2005-01-03 00:00:00,0.7178,0.7181,0.7175,0.7178,2220400014.0
2005-01-03 00:15:00,0.7178,0.7184,0.7177,0.7183,1427400009.0
2005-01-03 00:30:00,0.7181,0.72,0.718,0.7182,1586000010.0
2005-01-03 00:45:00,0.7183,0.7184,0.7183,0.7183,793000005.0
2005-01-03 01:00:00,0.7184,0.7184,0.7178,0.7179,1110200007.0
2005-01-03 01:15:00,0.7178,0.7186,0.7177,0.7186,1427400009.0
2005-01-03 01:30:00,0.7181,0.7186,0.7171,0.718,1427400009.0
2005-01-03 01:45:00,0.7175,0.7178,0.7171,0.7173,2379000015.0
2005-01-03 02:00:00,0.71781,0.71828,0.71731,0.71778,1310699994.0
2005-01-03 02:15:00,0.71772,0.71804,0.71725,0.71775,1219699997.0
2005-01-03 02:30:00,0.71774,0.71804,0.71673,0.71715,1333700007.0
2005-01-03 02:45:00,0.71728,0.71746,0.71644,0.71674,1281899997.0
2005-01-03 03:00:00,0.71682,0.71833,0.71682,0.71798,1279100001.0
2005-01-03 03:15:00,0.7182,0.71854,0.71734,0.71844,1176900001.0
2005-01-03 03:30:00,0.71796,0.71835,0.71728,0.71779,1280200000.0
2005-01-03 03:45:00,0.71762,0.71787,0.71708,0.71757,1185299998.0
2005-01-03 04:00:00,0.71732,0.71732,0.71573,0.71605,1582200000.0
2005-01-03 04:15:00,0.71595,0.71644,0.71565,0.71639,1308599998.0
2005-01-03 04:30:00,0.7164,0.71667,0.7161,0.71641,1136299994.0
2005-01-03 04:45:00,0.71648,0.7166,0.71578,0.71583,1588300004.0
2005-01-03 05:00:00,0.71579,0.71647,0.71542,0.7157,1513300002.0
2005-01-03 05:15:00,0.71562,0.71599,0.71474,0.71507,1365399995.0
2005-01-03 05:30:00,0.71491,0.71536,0.71366,0.71386,1396700000.0
2005-01-03 05:45:00,0.71363,0.71365,0.70985,0.71352,1433899998.0
2005-01-03 06:00:00,0.71372,0.71465,0.71341,0.71439,1547100004.0
2005-01-03 06:15:00,0.71411,0.71432,0.71249,0.71281,1282499998.0
2005-01-03 06:30:00,0.71276,0.71322,0.7121,0.7128,1098699994.0
2005-01-03 06:45:00,0.7128,0.7131,0.71249,0.713,1412600001.0
2005-01-03 07:00:00,0.71298,0.71333,0.71238,0.71283,1298400005.0
2005-01-03 07:15:00,0.71298,0.71336,0.71171,0.71218,1376999995.0
2005-01-03 07:30:00,0.71212,0.71259,0.71176,0.71198,1434499986.0
2005-01-03 07:45:00,0.71246,0.71282,0.71212,0.71245,1299699996.0
2005-01-03 08:00:00,0.71251,0.713,0.7122,0.7122,1367699997.0
2005-01-03 08:15:00,0.71251,0.7132,0.71173,0.71173,918999998.0
2005-01-03 08:30:00,0.71156,0.7124,0.7108,0.71184,1152800000.0
2005-01-03 08:45:00,0.71218,0.7136,0.71188,0.71222,1104100004.0
2005-01-03 09:00:00,0.71226,0.7127,0.71175,0.71209,1512299996.0
2005-01-03 09:15:00,0.71226,0.71237,0.7116,0.71212,1497899994.0
2005-01-03 09:30:00,0.71212,0.71329,0.71212,0.71315,1272499995.0
2005-01-03 09:45:00,0.71321,0.71477,0.71293,0.71442,1380100000.0
2005-01-03 10:00:00,0.71454,0.71586,0.71393,0.71503,1492199991.0
2005-01-03 10:15:00,0.71495,0.71638,0.71392,0.71635,1438199995.0
2005-01-03 10:30:00,0.71602,0.71685,0.716,0.71645,1574199998.0
2005-01-03 10:45:00,0.71673,0.71675,0.71611,0.71631,1254700001.0
2005-01-03 11:00:00,0.71618,0.71619,0.71434,0.71455,1584300006.0
2005-01-03 11:15:00,0.71481,0.71591,0.71457,0.71569,1395400005.0
2005-01-03 11:30:00,0.71646,0.71653,0.71476,0.71476,1592399996.0
2005-01-03 11:45:00,0.71492,0.71568,0.71486,0.71545,1156899996.0
2005-01-03 12:00:00,0.71542,0.71557,0.71463,0.7152,1557099988.0
2005-01-03 12:15:00,0.71554,0.71554,0.71479,0.71507,1485599994.0
2005-01-03 12:30:00,0.71508,0.7158,0.71488,0.71512,1332099995.0
2005-01-03 12:45:00,0.71531,0.71541,0.71441,0.71483,1434200001.0
2005-01-03 13:00:00,0.71479,0.7155,0.71472,0.71519,1634400001.0
2005-01-03 13:15:00,0.71505,0.71511,0.71413,0.71464,1444199993.0
2005-01-03 13:30:00,0.71451,0.71453,0.7135,0.7135,1406399995.0
2005-01-03 13:45:00,0.71378,0.71408,0.71289,0.7139,1360500003.0
2005-01-03 14:00:00,0.71375,0.71433,0.71314,0.71359,1371799995.0
2005-01-03 14:15:00,0.71356,0.71455,0.71289,0.71361,1453899991.0
2005-01-03 14:30:00,0.71378,0.71404,0.71296,0.71338,1475999992.0
2005-01-03 14:45:00,0.71317,0.71478,0.71314,0.71438,1355199994.0
2005-01-03 15:00:00,0.71455,0.71537,0.71438,0.71537,1565699998.0
2005-01-03 15:15:00,0.71538,0.71634,0.71526,0.71588,1505399994.0
2005-01-03 15:30:00,0.71627,0.71651,0.71509,0.71557,1342799992.0
2005-01-03 15:45:00,0.71555,0.71582,0.71452,0.71505,1341899997.0
2005-01-03 16:00:00,0.71502,0.71545,0.71299,0.71318,1242400005.0
2005-01-03 16:15:00,0.71332,0.71492,0.71322,0.71446,1433100007.0
2005-01-03 16:30:00,0.7147,0.71589,0.71412,0.7156,1660199997.0
2005-01-03 16:45:00,0.71533,0.71576,0.71431,0.71504,1403099992.0
2005-01-03 17:00:00,0.71527,0.71583,0.71435,0.71476,1538799992.0
2005-01-03 17:15:00,0.71488,0.71532,0.71317,0.71325,1421100002.0
2005-01-03 17:30:00,0.71364,0.7144,0.71338,0.7137,1318699995.0
2005-01-03 17:45:00,0.71351,0.71377,0.71276,0.71333,1370600006.0
2005-01-03 18:00:00,0.71343,0.71358,0.71272,0.71311,2065600005.0
2005-01-03 18:15:00,0.71319,0.71354,0.71273,0.7135,3145699994.0
2005-01-03 18:30:00,0.71355,0.71387,0.71292,0.71307,3240299997.0
2005-01-03 18:45:00,0.71315,0.71405,0.71306,0.71395,2117899993.0
2005-01-03 19:00:00,0.71389,0.71542,0.71362,0.71533,1845799997.0
2005-01-03 19:15:00,0.71556,0.71577,0.71458,0.71525,1430099993.0
2005-01-03 19:30:00,0.71518,0.71545,0.71355,0.71372,1815599992.0
2005-01-03 19:45:00,0.71378,0.71445,0.71326,0.71435,2052400000.0
2005-01-03 20:00:00,0.71424,0.71446,0.71367,0.71429,2202599989.0
2005-01-03 20:15:00,0.71421,0.71459,0.71374,0.71452,2076599999.0
2005-01-03 20:30:00,0.71451,0.71477,0.71376,0.71412,2230699995.0
2005-01-03 20:45:00,0.71413,0.71466,0.71361,0.71366,2233499994.0
2005-01-03 21:00:00,0.71399,0.7146,0.71373,0.71457,1634599994.0
2005-01-03 21:15:00,0.71454,0.71507,0.71426,0.71479,1925400009.0
2005-01-03 21:30:00,0.71492,0.71571,0.71466,0.71513,1744099995.0
2005-01-03 21:45:00,0.71538,0.71552,0.71326,0.71377,1439599999.0
2005-01-03 22:00:00,0.71361,0.71415,0.7133,0.71373,1407799996.0
2005-01-03 22:15:00,0.71381,0.71454,0.71339,0.71447,1370499992.0
2005-01-03 22:30:00,0.71448,0.71448,0.71324,0.71386,1651399990.0
2005-01-03 22:45:00,0.71386,0.71411,0.71297,0.71311,1875199989.0
2005-01-03 23:00:00,0.71316,0.71349,0.71285,0.71296,1401499994.0
2005-01-03 23:15:00,0.71293,0.71352,0.7127,0.71344,1252399995.0
2005-01-03 23:30:00,0.71323,0.71408,0.7131,0.71327,1156800002.0
2005-01-03 23:45:00,0.71332,0.7139,0.7132,0.71346,1284599997.0
2005-01-04 00:00:00,0.71364,0.71373,0.71302,0.71358,1197999996.0
2005-01-04 00:15:00,0.71336,0.71372,0.71281,0.7133,1201000001.0
2005-01-04 00:30:00,0.71332,0.71336,0.7126,0.7126,1274299992.0
2005-01-04 00:45:00,0.71254,0.71342,0.71245,0.71245,1480399991.0
2005-01-04 01:00:00,0.71265,0.71318,0.71231,0.71285,1322299991.0
2005-01-04 01:15:00,0.71288,0.71334,0.71271,0.71313,1402599997.0
2005-01-04 01:30:00,0.71293,0.71355,0.71283,0.71326,1371399989.0
2005-01-04 01:45:00,0.71319,0.71399,0.71305,0.71339,1308899993.0
2005-01-04 02:00:00,0.71334,0.71445,0.71329,0.71433,1312999999.0
2005-01-04 02:15:00,0.71436,0.7144,0.71278,0.71298,1169999993.0
2005-01-04 02:30:00,0.7131,0.71363,0.71272,0.7129,1207100001.0
2005-01-04 02:45:00,0.71279,0.71306,0.71228,0.71236,1265699997.0
2005-01-04 03:00:00,0.71241,0.71281,0.71158,0.71158,1628599996.0
2005-01-04 03:15:00,0.71209,0.71335,0.71195,0.71268,1214899994.0
2005-01-04 03:30:00,0.71282,0.71305,0.71233,0.71281,1493899997.0
2005-01-04 03:45:00,0.7128,0.71341,0.71233,0.71255,1408299997.0
2005-01-04 04:00:00,0.71243,0.71307,0.71207,0.71243,1352899998.0
2005-01-04 04:15:00,0.71256,0.71269,0.71171,0.7121,1387900004.0
2005-01-04 04:30:00,0.71195,0.71245,0.71146,0.71219,1358800000.0
2005-01-04 04:45:00,0.71213,0.71309,0.71213,0.71287,1487500010.0
2005-01-04 05:00:00,0.71298,0.71305,0.71248,0.71273,1229399999.0
2005-01-04 05:15:00,0.71274,0.71277,0.71203,0.71277,1313399997.0
2005-01-04 05:30:00,0.71249,0.71311,0.7123,0.71285,1586299994.0
2005-01-04 05:45:00,0.71267,0.71408,0.71257,0.71364,1319199999.0
2005-01-04 06:00:00,0.71353,0.71461,0.71353,0.71451,1197899998.0
2005-01-04 06:15:00,0.71449,0.71465,0.71393,0.71433,1463399999.0
2005-01-04 06:30:00,0.71423,0.71479,0.71416,0.7146,1336000001.0
2005-01-04 06:45:00,0.71474,0.71493,0.71407,0.71462,1359499989.0
2005-01-04 07:00:00,0.71477,0.71485,0.71375,0.7144,1181399997.0
2005-01-04 07:15:00,0.71457,0.71512,0.71427,0.71496,1310199995.0
2005-01-04 07:30:00,0.71475,0.7153,0.71432,0.71465,1172700002.0
2005-01-04 07:45:00,0.71473,0.71511,0.71438,0.71498,1605899995.0
2005-01-04 08:00:00,0.71475,0.71518,0.71398,0.71409,1515799997.0
2005-01-04 08:15:00,0.71405,0.71462,0.71379,0.71427,1303299990.0
2005-01-04 08:30:00,0.71434,0.71468,0.71364,0.71377,1217799996.0
2005-01-04 08:45:00,0.71372,0.71406,0.71306,0.71341,1315999997.0
2005-01-04 09:00:00,0.71315,0.7143,0.71315,0.71378,1411400000.0
2005-01-04 09:15:00,0.71358,0.71389,0.7119,0.71215,1537400001.0
2005-01-04 09:30:00,0.71216,0.71234,0.71139,0.71228,1443300004.0
2005-01-04 09:45:00,0.71236,0.71335,0.71207,0.71335,1348499999.0
2005-01-04 10:00:00,0.71332,0.71389,0.71263,0.7134,1555399997.0
2005-01-04 10:15:00,0.71367,0.71392,0.71263,0.71272,1311899996.0
2005-01-04 10:30:00,0.71277,0.71277,0.71179,0.71179,1363499998.0
2005-01-04 10:45:00,0.71191,0.71258,0.71137,0.71151,1619000008.0
2005-01-04 11:00:00,0.71155,0.71265,0.71123,0.71224,1695999999.0
2005-01-04 11:15:00,0.71217,0.71265,0.71156,0.71171,1372399993.0
2005-01-04 11:30:00,0.71156,0.71178,0.70982,0.7101,1603000001.0
2005-01-04 11:45:00,0.71022,0.71053,0.70931,0.70944,1481000001.0
2005-01-04 12:00:00,0.7093,0.7101,0.70908,0.70937,1539299996.0
2005-01-04 12:15:00,0.70896,0.71087,0.70892,0.7099,1630899996.0
2005-01-04 12:30:00,0.70983,0.71147,0.70983,0.71037,1721499998.0
2005-01-04 12:45:00,0.71039,0.71107,0.70959,0.71016,1490799998.0
2005-01-04 13:00:00,0.71005,0.71081,0.70983,0.71066,1511099994.0
2005-01-04 13:15:00,0.71072,0.71111,0.71048,0.71108,1297099992.0
2005-01-04 13:30:00,0.71109,0.71154,0.71053,0.71111,1466099996.0
2005-01-04 13:45:00,0.71083,0.71144,0.71063,0.71077,1511499997.0
2005-01-04 14:00:00,0.71081,0.71082,0.70927,0.70937,1470399997.0
2005-01-04 14:15:00,0.70961,0.70965,0.70554,0.70628,1443200004.0
2005-01-04 14:30:00,0.70617,0.70729,0.70568,0.70697,1592499996.0
2005-01-04 14:45:00,0.70695,0.70888,0.70672,0.70854,1448099992.0
2005-01-04 15:00:00,0.70833,0.70871,0.7081,0.70843,1177299993.0
2005-01-04 15:15:00,0.70822,0.70914,0.70775,0.70849,1819699997.0
2005-01-04 15:30:00,0.7084,0.70961,0.70839,0.70903,1417799996.0
2005-01-04 15:45:00,0.70891,0.70923,0.70813,0.70853,1291299996.0
2005-01-04 16:00:00,0.70834,0.70892,0.70753,0.70868,1355899995.0
2005-01-04 16:15:00,0.70859,0.70948,0.70828,0.70913,1595899996.0
2005-01-04 16:30:00,0.70901,0.70927,0.70863,0.70891,1321899999.0
2005-01-04 16:45:00,0.70908,0.70971,0.70876,0.70893,1492900002.0
2005-01-04 17:00:00,0.70905,0.70905,0.7074,0.7078,1310000003.0
2005-01-04 17:15:00,0.70761,0.7078,0.70596,0.70657,1368399994.0
2005-01-04 17:30:00,0.70666,0.70743,0.70642,0.70743,1166599998.0
2005-01-04 17:45:00,0.70745,0.70762,0.7048,0.70508,1432800003.0
2005-01-04 18:00:00,0.70502,0.7056,0.70419,0.70552,2339500001.0
2005-01-04 18:15:00,0.70537,0.70664,0.70504,0.70509,3125599988.0
2005-01-04 18:30:00,0.7047,0.70669,0.70413,0.70661,3000199982.0
2005-01-04 18:45:00,0.70664,0.70664,0.70578,0.70642,2231600002.0
2005-01-04 19:00:00,0.70627,0.70688,0.70599,0.7067,1835900001.0
2005-01-04 19:15:00,0.70671,0.70743,0.70642,0.70692,1627999987.0
2005-01-04 19:30:00,0.70691,0.7071,0.70617,0.70667,1749400000.0
2005-01-04 19:45:00,0.70672,0.70687,0.70569,0.70606,2028800001.0
2005-01-04 20:00:00,0.70613,0.70644,0.7056,0.70618,2015599997.0
2005-01-04 20:15:00,0.70613,0.70727,0.70608,0.70723,2071000007.0
2005-01-04 20:30:00,0.70709,0.70738,0.70661,0.70685,2081299993.0
2005-01-04 20:45:00,0.70688,0.70704,0.70561,0.70666,2151899998.0
2005-01-04 21:00:00,0.70657,0.70681,0.70502,0.70562,1842499995.0
2005-01-04 21:15:00,0.70552,0.70573,0.70365,0.70446,1955099996.0
2005-01-04 21:30:00,0.70445,0.70495,0.70236,0.70252,1716999995.0
2005-01-04 21:45:00,0.70256,0.70322,0.70147,0.70147,1761099994.0
2005-01-04 22:00:00,0.70133,0.70134,0.70003,0.70122,1721500001.0
2005-01-04 22:15:00,0.70114,0.70178,0.70076,0.70164,1481999997.0
2005-01-04 22:30:00,0.70166,0.70174,0.70025,0.70056,1573300000.0
2005-01-04 22:45:00,0.70076,0.70145,0.70048,0.70082,1839600000.0
2005-01-04 23:00:00,0.70131,0.70181,0.70095,0.70174,1227599994.0
2005-01-04 23:15:00,0.70189,0.70246,0.7016,0.702,1394800003.0
2005-01-04 23:30:00,0.70176,0.70227,0.70109,0.70214,1070399993.0
2005-01-04 23:45:00,0.70218,0.70236,0.70127,0.70193,1594500004.0
2005-01-05 00:00:00,0.70219,0.70305,0.70196,0.70299,1244300004.0
2005-01-05 00:15:00,0.70283,0.70345,0.70255,0.70271,1373200002.0
2005-01-05 00:30:00,0.7027,0.70296,0.70233,0.70237,1512300003.0
2005-01-05 00:45:00,0.70239,0.70282,0.70192,0.70204,1268999999.0
2005-01-05 01:00:00,0.70202,0.70244,0.70155,0.70181,1426100003.0
2005-01-05 01:15:00,0.70186,0.70234,0.70149,0.70199,1372999993.0
2005-01-05 01:30:00,0.70184,0.702,0.70135,0.70175,1464800001.0
2005-01-05 01:45:00,0.70187,0.70215,0.70142,0.70182,1282999998.0
2005-01-05 02:00:00,0.70182,0.70272,0.70168,0.70231,1312399993.0
2005-01-05 02:15:00,0.70235,0.70284,0.70204,0.70213,1536500002.0
2005-01-05 02:30:00,0.70235,0.70261,0.70186,0.70226,1299000008.0
2005-01-05 02:45:00,0.70212,0.70232,0.70148,0.70163,1483599997.0
2005-01-05 03:00:00,0.7018,0.70265,0.70152,0.702,1309799995.0
2005-01-05 03:15:00,0.70192,0.70214,0.70155,0.70193,1379799991.0
2005-01-05 03:30:00,0.70202,0.7022,0.70153,0.70203,1363500006.0
2005-01-05 03:45:00,0.7021,0.7021,0.70099,0.70147,1420099999.0
2005-01-05 04:00:00,0.70124,0.70173,0.70079,0.70079,1340200003.0
2005-01-05 04:15:00,0.70093,0.70125,0.70066,0.7011,1410299996.0
2005-01-05 04:30:00,0.70084,0.70118,0.69892,0.69915,1601599997.0
2005-01-05 04:45:00,0.69919,0.70011,0.6989,0.69922,1369499995.0
2005-01-05 05:00:00,0.6992,0.69961,0.69705,0.69896,1393499997.0
2005-01-05 05:15:00,0.69884,0.69947,0.69852,0.6993,1326599992.0
2005-01-05 05:30:00,0.69936,0.70087,0.69911,0.70004,1264399998.0
2005-01-05 05:45:00,0.69986,0.69999,0.69874,0.69898,1405499993.0
2005-01-05 06:00:00,0.69884,0.69924,0.69846,0.69873,1494300002.0
2005-01-05 06:15:00,0.69857,0.70054,0.6984,0.70054,1525899995.0
2005-01-05 06:30:00,0.70037,0.7004,0.69952,0.70022,1411299993.0
2005-01-05 06:45:00,0.70012,0.70048,0.69935,0.69985,1631000001.0
2005-01-05 07:00:00,0.69987,0.70029,0.69944,0.7002,1455500004.0
2005-01-05 07:15:00,0.70008,0.7004,0.6997,0.70026,1686499997.0
2005-01-05 07:30:00,0.70027,0.70035,0.69937,0.7001,1286599997.0
2005-01-05 07:45:00,0.70021,0.7006,0.6999,0.70023,1696699995.0
2005-01-05 08:00:00,0.70043,0.70057,0.69952,0.70025,1316499999.0
2005-01-05 08:15:00,0.70018,0.70071,0.69996,0.70045,1698900002.0
2005-01-05 08:30:00,0.70058,0.70069,0.69977,0.69981,1440800002.0
2005-01-05 08:45:00,0.69999,0.70108,0.6998,0.7009,1170299999.0
2005-01-05 09:00:00,0.70073,0.70121,0.70054,0.70095,1428400004.0
2005-01-05 09:15:00,0.70097,0.70154,0.70015,0.70059,1343400000.0
2005-01-05 09:30:00,0.70032,0.70043,0.69786,0.69941,1571799997.0
2005-01-05 09:45:00,0.69945,0.69945,0.69737,0.69913,1446699995.0
2005-01-05 10:00:00,0.69917,0.70072,0.69883,0.70027,1351500003.0
2005-01-05 10:15:00,0.70003,0.70104,0.6998,0.69996,1366800000.0
2005-01-05 10:30:00,0.7001,0.70041,0.69956,0.70007,1442800005.0
2005-01-05 10:45:00,0.70029,0.70056,0.69978,0.70043,1545600001.0
2005-01-05 11:00:00,0.7004,0.70068,0.69999,0.70023,1625999992.0
2005-01-05 11:15:00,0.70028,0.70078,0.69991,0.70035,1462299996.0
2005-01-05 11:30:00,0.70022,0.70047,0.69938,0.69977,1462199997.0
2005-01-05 11:45:00,0.69927,0.69943,0.69774,0.69782,1493299999.0
2005-01-05 12:00:00,0.6976,0.69859,0.69495,0.69536,1613899998.0
2005-01-05 12:15:00,0.69526,0.69553,0.69475,0.69544,1891699995.0
2005-01-05 12:30:00,0.69545,0.69545,0.6945,0.69532,1376399998.0
2005-01-05 12:45:00,0.69554,0.69646,0.69537,0.69622,1486300000.0
2005-01-05 13:00:00,0.69625,0.69651,0.69554,0.69585,1447699999.0
2005-01-05 13:15:00,0.6961,0.69759,0.69555,0.69717,1317099999.0
2005-01-05 13:30:00,0.6969,0.6976,0.69653,0.69719,1436799998.0
2005-01-05 13:45:00,0.69723,0.69844,0.6971,0.69789,1486600002.0
2005-01-05 14:00:00,0.69814,0.69852,0.69724,0.69724,1595299995.0
2005-01-05 14:15:00,0.69724,0.6977,0.69647,0.69712,1517800000.0
2005-01-05 14:30:00,0.69727,0.69746,0.69638,0.6968,1406699993.0
2005-01-05 14:45:00,0.69682,0.69756,0.69651,0.69676,1208000000.0
2005-01-05 15:00:00,0.69691,0.69707,0.6964,0.69688,1606199996.0
2005-01-05 15:15:00,0.69691,0.69924,0.69682,0.69853,1365099995.0
2005-01-05 15:30:00,0.69866,0.69955,0.69761,0.69955,1350500003.0
2005-01-05 15:45:00,0.69957,0.69958,0.69861,0.69953,1235000000.0
2005-01-05 16:00:00,0.69939,0.70112,0.69913,0.70028,1454499993.0
2005-01-05 16:15:00,0.70008,0.70208,0.70003,0.70144,1446400005.0
2005-01-05 16:30:00,0.70128,0.70203,0.70089,0.70105,1582199993.0
2005-01-05 16:45:00,0.70167,0.70208,0.7006,0.70144,1384300006.0
2005-01-05 17:00:00,0.70121,0.70186,0.70073,0.70177,1352899991.0
2005-01-05 17:15:00,0.70193,0.70312,0.70154,0.7028,1437200001.0
2005-01-05 17:30:00,0.70253,0.70288,0.70216,0.70217,1496999998.0
2005-01-05 17:45:00,0.70233,0.70278,0.70195,0.70255,1667599999.0
2005-01-05 18:00:00,0.70259,0.70348,0.7023,0.70274,2376899996.0
2005-01-05 18:15:00,0.70273,0.70294,0.70164,0.70225,3142199998.0
2005-01-05 18:30:00,0.70235,0.70246,0.70146,0.70193,3077400006.0
2005-01-05 18:45:00,0.70205,0.70297,0.70191,0.70271,2421499988.0
2005-01-05 19:00:00,0.70268,0.70348,0.70234,0.70305,1987700006.0
2005-01-05 19:15:00,0.70309,0.70337,0.70223,0.70243,1529799995.0
2005-01-05 19:30:00,0.70227,0.70279,0.70178,0.70178,2038199990.0
2005-01-05 19:45:00,0.70181,0.70197,0.70037,0.70081,2042299991.0
2005-01-05 20:00:00,0.70094,0.70158,0.70042,0.70149,1997600006.0
2005-01-05 20:15:00,0.70141,0.70161,0.70057,0.70103,2143299996.0
2005-01-05 20:30:00,0.70092,0.7012,0.70031,0.70113,2260299995.0
2005-01-05 20:45:00,0.701,0.70128,0.7005,0.70071,1872199993.0
2005-01-05 21:00:00,0.70097,0.70125,0.70033,0.70048,1850299998.0
2005-01-05 21:15:00,0.70043,0.70044,0.69916,0.69989,2039799998.0
2005-01-05 21:30:00,0.70002,0.70055,0.69955,0.70039,1823799992.0
2005-01-05 21:45:00,0.70042,0.70077,0.70005,0.70033,1440899996.0
2005-01-05 22:00:00,0.70034,0.70048,0.69953,0.70034,1602699998.0
2005-01-05 22:15:00,0.69988,0.70029,0.69911,0.69935,1371700000.0
2005-01-05 22:30:00,0.69927,0.69984,0.6988,0.69919,1681799993.0
2005-01-05 22:45:00,0.69916,0.6995,0.69849,0.69855,1795300002.0
2005-01-05 23:00:00,0.6986,0.69895,0.69799,0.69825,1348600000.0
2005-01-05 23:15:00,0.69824,0.69929,0.69809,0.69849,1519999992.0
2005-01-05 23:30:00,0.6987,0.69903,0.69827,0.69861,1097199993.0
2005-01-05 23:45:00,0.69877,0.69886,0.69819,0.69853,1344100001.0
2005-01-06 00:00:00,0.69866,0.69896,0.69816,0.69864,1258499997.0
2005-01-06 00:15:00,0.69871,0.69904,0.69832,0.69903,1303000003.0
2005-01-06 00:30:00,0.69902,0.69932,0.6986,0.69898,1435000006.0
2005-01-06 00:45:00,0.69917,0.69917,0.6984,0.69867,1132599997.0
2005-01-06 01:00:00,0.69877,0.69932,0.69848,0.69887,1513400003.0
2005-01-06 01:15:00,0.69877,0.69891,0.69812,0.69852,1251899997.0
2005-01-06 01:30:00,0.69867,0.69892,0.69828,0.69874,1178100002.0
2005-01-06 01:45:00,0.69878,0.69985,0.69824,0.69927,1358700004.0
2005-01-06 02:00:00,0.69928,0.6996,0.69888,0.69916,1237399993.0
2005-01-06 02:15:00,0.69915,0.69935,0.69873,0.69892,1404199994.0
2005-01-06 02:30:00,0.69903,0.6996,0.69891,0.69926,1443000002.0
2005-01-06 02:45:00,0.69929,0.69978,0.69912,0.69939,1317399999.0
2005-01-06 03:00:00,0.69927,0.70087,0.69916,0.70087,1536799999.0
2005-01-06 03:15:00,0.70073,0.70098,0.69967,0.69991,1194999998.0
2005-01-06 03:30:00,0.69994,0.70036,0.69958,0.70035,1407000002.0
2005-01-06 03:45:00,0.70009,0.70037,0.69973,0.70018,1354599991.0
2005-01-06 04:00:00,0.70012,0.70089,0.69984,0.70033,1538599989.0
2005-01-06 04:15:00,0.70047,0.70101,0.70005,0.70071,1470899994.0
2005-01-06 04:30:00,0.70057,0.70086,0.69992,0.70027,1470699996.0
2005-01-06 04:45:00,0.70019,0.70058,0.70009,0.70052,1419799998.0
2005-01-06 05:00:00,0.70044,0.70058,0.69946,0.69952,1371500002.0
2005-01-06 05:15:00,0.69945,0.70024,0.69938,0.69987,1330699997.0
2005-01-06 05:30:00,0.6998,0.70052,0.69905,0.69925,1254399991.0
2005-01-06 05:45:00,0.69917,0.69958,0.69835,0.69849,1468899990.0
2005-01-06 06:00:00,0.69838,0.69876,0.69815,0.69869,1466899992.0
2005-01-06 06:15:00,0.69882,0.69944,0.69841,0.69902,1510899992.0
2005-01-06 06:30:00,0.69891,0.69936,0.69863,0.6989,1637999992.0
2005-01-06 06:45:00,0.69899,0.69942,0.69877,0.69915,1320699999.0
2005-01-06 07:00:00,0.69922,0.69935,0.69833,0.6988,1460900001.0
2005-01-06 07:15:00,0.6988,0.69943,0.69858,0.69914,1186899994.0
2005-01-06 07:30:00,0.69917,0.69962,0.69879,0.69912,1457999995.0
2005-01-06 07:45:00,0.69889,0.70001,0.6987,0.69983,1398199999.0
2005-01-06 08:00:00,0.69977,0.7,0.69881,0.6992,1553299998.0
2005-01-06 08:15:00,0.69908,0.69946,0.69848,0.69868,1306599996.0
2005-01-06 08:30:00,0.69873,0.69921,0.69838,0.69865,1513099995.0
2005-01-06 08:45:00,0.6989,0.69918,0.69814,0.6983,1362800004.0
2005-01-06 09:00:00,0.69802,0.69908,0.69773,0.69828,1428300005.0
2005-01-06 09:15:00,0.69821,0.69829,0.69664,0.69718,1532099994.0
2005-01-06 09:30:00,0.69742,0.69761,0.69634,0.69712,1583099997.0
2005-01-06 09:45:00,0.69733,0.69817,0.69667,0.69749,1518800004.0
2005-01-06 10:00:00,0.69738,0.69764,0.69686,0.69724,1779699997.0
2005-01-06 10:15:00,0.69747,0.69797,0.69679,0.69709,1529399996.0
2005-01-06 10:30:00,0.6971,0.69724,0.69558,0.69574,1535499996.0
2005-01-06 10:45:00,0.69572,0.69621,0.69518,0.69583,1424199999.0
2005-01-06 11:00:00,0.6958,0.69667,0.69541,0.69667,1579899999.0
2005-01-06 11:15:00,0.69642,0.69656,0.69586,0.69594,1491700004.0
2005-01-06 11:30:00,0.69627,0.6965,0.69566,0.69625,1531899998.0
2005-01-06 11:45:00,0.69629,0.69629,0.69523,0.69571,1437099998.0
2005-01-06 12:00:00,0.69543,0.69638,0.69522,0.69522,1182399993.0
2005-01-06 12:15:00,0.69509,0.69638,0.69509,0.69635,1407799996.0
2005-01-06 12:30:00,0.69628,0.69647,0.69526,0.69555,1387100002.0
2005-01-06 12:45:00,0.69551,0.69644,0.6954,0.69602,1483399997.0
2005-01-06 13:00:00,0.69597,0.69631,0.69518,0.69561,1572199998.0
2005-01-06 13:15:00,0.69572,0.69641,0.69554,0.69569,1540400010.0
2005-01-06 13:30:00,0.69581,0.69709,0.69551,0.69698,1471200001.0
2005-01-06 13:45:00,0.69772,0.69852,0.69698,0.69794,1293999997.0
2005-01-06 14:00:00,0.69773,0.69828,0.69718,0.69772,1400600003.0
2005-01-06 14:15:00,0.69765,0.69814,0.69668,0.69716,1322399996.0
2005-01-06 14:30:00,0.69723,0.69778,0.69612,0.6968,1491499995.0
2005-01-06 14:45:00,0.69681,0.69727,0.69643,0.6968,1361599998.0
2005-01-06 15:00:00,0.69695,0.69726,0.69573,0.69673,1614199995.0
2005-01-06 15:15:00,0.69689,0.69728,0.69575,0.69598,1427299988.0
2005-01-06 15:30:00,0.69638,0.69774,0.696,0.69741,1526299993.0
2005-01-06 15:45:00,0.69761,0.69824,0.69751,0.69805,1478199995.0
2005-01-06 16:00:00,0.69751,0.69784,0.69727,0.69768,1566599991.0
2005-01-06 16:15:00,0.6977,0.69898,0.69762,0.69855,1676599994.0
2005-01-06 16:30:00,0.69839,0.69907,0.69812,0.69835,1528999990.0
2005-01-06 16:45:00,0.69833,0.69917,0.69821,0.69893,1418199993.0
2005-01-06 17:00:00,0.69895,0.69905,0.6974,0.69785,1364100004.0
2005-01-06 17:15:00,0.69776,0.69999,0.69704,0.69983,1348799998.0
2005-01-06 17:30:00,0.69962,0.69967,0.69846,0.69892,1597699997.0
2005-01-06 17:45:00,0.699,0.699,0.69641,0.6968,1537299997.0
2005-01-06 18:00:00,0.69686,0.69768,0.69651,0.69758,2282799999.0
2005-01-06 18:15:00,0.6976,0.69832,0.69735,0.69792,3260599997.0
2005-01-06 18:30:00,0.69794,0.6984,0.69723,0.69756,3082499990.0
2005-01-06 18:45:00,0.69779,0.69781,0.69685,0.69763,2212600000.0
2005-01-06 19:00:00,0.69747,0.69778,0.69722,0.69743,1952999993.0
2005-01-06 19:15:00,0.69745,0.69767,0.69694,0.69705,1529499992.0
2005-01-06 19:30:00,0.69695,0.69732,0.69619,0.69657,1745799996.0
2005-01-06 19:45:00,0.69679,0.69757,0.69673,0.6971,2354900007.0
2005-01-06 20:00:00,0.69749,0.6976,0.69695,0.69726,2050200005.0
2005-01-06 20:15:00,0.69741,0.69753,0.69662,0.69704,2152900006.0
2005-01-06 20:30:00,0.69705,0.69732,0.69666,0.697,2373599996.0
2005-01-06 20:45:00,0.69691,0.69725,0.69641,0.69701,2056199994.0
2005-01-06 21:00:00,0.69695,0.69734,0.69682,0.6971,1804600000.0
2005-01-06 21:15:00,0.6971,0.69737,0.69662,0.69721,1957200003.0
2005-01-06 21:30:00,0.69719,0.69726,0.69609,0.69623,1955000002.0
2005-01-06 21:45:00,0.6964,0.69692,0.69611,0.69616,1482999997.0
2005-01-06 22:00:00,0.69629,0.69641,0.69411,0.69524,1497399994.0
2005-01-06 22:15:00,0.69479,0.69562,0.6947,0.69562,1536199992.0
2005-01-06 22:30:00,0.69575,0.69622,0.69519,0.69545,1697099996.0
2005-01-06 22:45:00,0.69547,0.69709,0.69528,0.69662,1765999994.0
2005-01-06 23:00:00,0.6967,0.69747,0.69632,0.69717,1279500002.0
2005-01-06 23:15:00,0.69717,0.69743,0.69661,0.69692,1184500000.0
2005-01-06 23:30:00,0.69722,0.69804,0.69682,0.69756,1350199999.0
2005-01-06 23:45:00,0.69806,0.69876,0.69708,0.69728,1594099998.0
2005-01-07 00:00:00,0.69739,0.69792,0.69719,0.69776,1396299996.0
2005-01-07 00:15:00,0.69782,0.6988,0.69782,0.69834,1301600004.0
2005-01-07 00:30:00,0.69863,0.6991,0.69825,0.69853,1320499997.0
2005-01-07 00:45:00,0.69871,0.69903,0.69807,0.69807,1464399996.0
2005-01-07 01:00:00,0.69809,0.69851,0.69788,0.6983,1242500007.0
2005-01-07 01:15:00,0.69834,0.69905,0.69822,0.69826,1443400000.0
2005-01-07 01:30:00,0.69829,0.69861,0.69778,0.69855,1177900001.0
2005-01-07 01:45:00,0.69809,0.69908,0.69786,0.69879,1360900001.0
2005-01-07 02:00:00,0.69882,0.69893,0.6981,0.69858,1380400003.0
2005-01-07 02:15:00,0.69845,0.6992,0.69779,0.69829,1387099997.0
2005-01-07 02:30:00,0.69843,0.69843,0.69714,0.69836,1392999997.0
2005-01-07 02:45:00,0.69848,0.69861,0.69759,0.69793,1456600002.0
2005-01-07 03:00:00,0.69793,0.69955,0.69736,0.69944,1668200001.0
2005-01-07 03:15:00,0.69938,0.70129,0.69906,0.70068,1327000002.0
2005-01-07 03:30:00,0.70068,0.70112,0.69966,0.70009,1546499999.0
2005-01-07 03:45:00,0.70047,0.70141,0.69994,0.69994,1263899996.0
2005-01-07 04:00:00,0.70016,0.70045,0.69972,0.69984,1399599997.0
2005-01-07 04:15:00,0.6998,0.70027,0.69966,0.70027,1355399996.0
2005-01-07 04:30:00,0.70018,0.70022,0.69969,0.69989,1488499999.0
2005-01-07 04:45:00,0.69995,0.70033,0.69954,0.69967,1406399998.0
2005-01-07 05:00:00,0.69973,0.70011,0.69934,0.69988,1316699999.0
2005-01-07 05:15:00,0.69985,0.70023,0.69952,0.69997,1356099995.0
2005-01-07 05:30:00,0.69992,0.70016,0.69958,0.69973,1299599993.0
2005-01-07 05:45:00,0.69975,0.7002,0.69961,0.69991,1260799999.0
2005-01-07 06:00:00,0.70002,0.70026,0.69961,0.69961,1504699998.0
2005-01-07 06:15:00,0.69956,0.70024,0.69939,0.70007,1175200001.0
2005-01-07 06:30:00,0.70003,0.70049,0.6998,0.70037,1279899993.0
2005-01-07 06:45:00,0.70029,0.7008,0.70006,0.70015,1413399996.0
2005-01-07 07:00:00,0.70019,0.70054,0.69988,0.70046,1592600000.0
2005-01-07 07:15:00,0.70053,0.70064,0.69992,0.70033,1331299997.0
2005-01-07 07:30:00,0.70027,0.7008,0.69986,0.69987,1403399998.0
2005-01-07 07:45:00,0.69965,0.70065,0.69965,0.70035,1657900005.0
2005-01-07 08:00:00,0.70049,0.70075,0.69991,0.70013,1326800001.0
2005-01-07 08:15:00,0.70008,0.70059,0.70005,0.70047,1315800001.0
2005-01-07 08:30:00,0.70038,0.70042,0.69951,0.70016,1288099996.0
2005-01-07 08:45:00,0.70026,0.70065,0.69932,0.70008,1168499994.0
2005-01-07 09:00:00,0.6999,0.70064,0.69962,0.70064,1486199990.0
2005-01-07 09:15:00,0.70065,0.70065,0.70006,0.70022,1398399999.0
2005-01-07 09:30:00,0.70022,0.70079,0.69986,0.70077,1282700001.0
2005-01-07 09:45:00,0.7006,0.70105,0.70035,0.70088,1306699995.0
2005-01-07 10:00:00,0.701,0.70117,0.70035,0.70083,1437499993.0
2005-01-07 10:15:00,0.70098,0.70141,0.70059,0.70121,1359199995.0
2005-01-07 10:30:00,0.7013,0.70269,0.70101,0.70235,1389399997.0
2005-01-07 10:45:00,0.70238,0.70248,0.70088,0.70134,1670799999.0
2005-01-07 11:00:00,0.70132,0.70224,0.70086,0.70148,1653299993.0
2005-01-07 11:15:00,0.7014,0.70199,0.7014,0.7016,1407299997.0
2005-01-07 11:30:00,0.70151,0.70302,0.70093,0.70283,1516799992.0
2005-01-07 11:45:00,0.70284,0.70348,0.70261,0.70281,1533299995.0
2005-01-07 12:00:00,0.70294,0.70295,0.70225,0.7028,1468700012.0
2005-01-07 12:15:00,0.70294,0.70329,0.70255,0.70255,1289700001.0
2005-01-07 12:30:00,0.70265,0.70308,0.70224,0.7025,1396400001.0
2005-01-07 12:45:00,0.70267,0.70283,0.70176,0.70213,1394799995.0
2005-01-07 13:00:00,0.70206,0.70259,0.70164,0.70175,1491599994.0
2005-01-07 13:15:00,0.70193,0.70218,0.70104,0.70166,1270900000.0
2005-01-07 13:30:00,0.70155,0.70214,0.70085,0.70102,1423099993.0
2005-01-07 13:45:00,0.70104,0.70162,0.7009,0.70145,1359300007.0
2005-01-07 14:00:00,0.70136,0.70162,0.70084,0.70111,1351499997.0
2005-01-07 14:15:00,0.70102,0.70153,0.70038,0.70076,1537499990.0
2005-01-07 14:30:00,0.70102,0.70128,0.70002,0.70026,1515600001.0
2005-01-07 14:45:00,0.70027,0.70057,0.69947,0.6998,1322900000.0
2005-01-07 15:00:00,0.69965,0.70154,0.69959,0.70135,1517599995.0
2005-01-07 15:15:00,0.70143,0.70222,0.70083,0.70131,1640999996.0
2005-01-07 15:30:00,0.70105,0.70437,0.69975,0.70365,1386399994.0
2005-01-07 15:45:00,0.70345,0.70345,0.7021,0.70244,1565400004.0
2005-01-07 16:00:00,0.70226,0.70409,0.70188,0.70372,1317800004.0
2005-01-07 16:15:00,0.70357,0.70522,0.70315,0.70438,1541299992.0
2005-01-07 16:30:00,0.70431,0.7046,0.70337,0.70337,1400399998.0
2005-01-07 16:45:00,0.70349,0.70362,0.70245,0.7031,1410999996.0
2005-01-07 17:00:00,0.70295,0.70304,0.70153,0.70157,1174299999.0
2005-01-07 17:15:00,0.70143,0.70191,0.69816,0.69891,1412799997.0
2005-01-07 17:30:00,0.69881,0.69988,0.6956,0.69587,1481100000.0
2005-01-07 17:45:00,0.69598,0.69785,0.69566,0.69656,1654199999.0
2005-01-07 18:00:00,0.69655,0.69766,0.69594,0.69763,2319299993.0
2005-01-07 18:15:00,0.69733,0.69777,0.69594,0.69627,3169300002.0
2005-01-07 18:30:00,0.69635,0.69673,0.69584,0.69625,2995999992.0
2005-01-07 18:45:00,0.69635,0.69657,0.69464,0.6948,2129799996.0
2005-01-07 19:00:00,0.69476,0.6953,0.69433,0.69454,1883199991.0
2005-01-07 19:15:00,0.6945,0.69484,0.6932,0.69331,1794599994.0
2005-01-07 19:30:00,0.69342,0.69393,0.69185,0.69326,1757399993.0
2005-01-07 19:45:00,0.69348,0.6936,0.69238,0.69282,1940799998.0
2005-01-07 20:00:00,0.69278,0.69373,0.69221,0.69373,2087400003.0
2005-01-07 20:15:00,0.69368,0.69499,0.69314,0.69421,2192299988.0
2005-01-07 20:30:00,0.69409,0.69421,0.69318,0.69397,2207999997.0
2005-01-07 20:45:00,0.69399,0.69417,0.69288,0.69299,2206999998.0
2005-01-07 21:00:00,0.69296,0.69373,0.6926,0.69352,1586399986.0
2005-01-07 21:15:00,0.69372,0.69438,0.6933,0.69389,2038700007.0
2005-01-07 21:30:00,0.69395,0.69466,0.69319,0.69425,1607100004.0
2005-01-07 21:45:00,0.69434,0.69444,0.69265,0.6928,1490800003.0
2005-01-07 22:00:00,0.69266,0.69344,0.69253,0.69295,1543099997.0
2005-01-07 22:15:00,0.69304,0.69353,0.6923,0.6933,1592599998.0
2005-01-07 22:30:00,0.69335,0.69426,0.69292,0.69352,1626399999.0
2005-01-07 22:45:00,0.69374,0.69381,0.69304,0.69333,1777400000.0
2005-01-07 23:00:00,0.69344,0.69475,0.69343,0.69417,1287100003.0
2005-01-07 23:15:00,0.69404,0.69501,0.69385,0.6948,1056799993.0
2005-01-07 23:30:00,0.69475,0.69538,0.69446,0.69495,1350499997.0
2005-01-07 23:45:00,0.69495,0.69575,0.69413,0.69476,1530100000.0
2005-01-10 00:00:00,0.6948,0.6948,0.6938,0.6946,1204000028.0
2005-01-10 00:15:00,0.694,0.6956,0.694,0.6952,1290000030.0
2005-01-10 00:30:00,0.6952,0.6955,0.6945,0.695,1290000030.0
2005-01-10 00:45:00,0.6951,0.6955,0.6949,0.6953,1290000030.0
2005-01-10 01:00:00,0.6954,0.6956,0.6951,0.6952,1290000030.0
2005-01-10 01:15:00,0.6955,0.6957,0.6947,0.695,1290000030.0
2005-01-10 01:30:00,0.6949,0.6954,0.6941,0.6949,1290000030.0
2005-01-10 01:45:00,0.6953,0.6955,0.6947,0.6951,1290000030.0
2005-01-10 02:00:00,0.69498,0.69522,0.69448,0.69511,1134299999.0
2005-01-10 02:15:00,0.69511,0.6954,0.69435,0.69448,1228199997.0
2005-01-10 02:30:00,0.69418,0.69484,0.69391,0.6947,1510400003.0
2005-01-10 02:45:00,0.69472,0.69501,0.69415,0.69491,1510699998.0
2005-01-10 03:00:00,0.69482,0.69559,0.69482,0.69537,1382099996.0
2005-01-10 03:15:00,0.69529,0.69564,0.69444,0.69484,1323799991.0
2005-01-10 03:30:00,0.69489,0.69494,0.69411,0.69448,1420000007.0
2005-01-10 03:45:00,0.69449,0.69456,0.6934,0.69386,1408200002.0
2005-01-10 04:00:00,0.69401,0.6942,0.69323,0.69368,1253800001.0
2005-01-10 04:15:00,0.6939,0.69403,0.69349,0.69366,1475499997.0
2005-01-10 04:30:00,0.69378,0.69432,0.69357,0.69388,1249999994.0
2005-01-10 04:45:00,0.69413,0.69442,0.69378,0.69428,1559199992.0
2005-01-10 05:00:00,0.69431,0.69503,0.69378,0.69503,1306199993.0
2005-01-10 05:15:00,0.69535,0.69647,0.69516,0.69586,1717200010.0
2005-01-10 05:30:00,0.69589,0.69616,0.69555,0.6958,1230900001.0
2005-01-10 05:45:00,0.69546,0.69583,0.69532,0.69554,1195500000.0
2005-01-10 06:00:00,0.69547,0.69628,0.69517,0.69528,1551399998.0
2005-01-10 06:15:00,0.69542,0.69597,0.69524,0.6958,1142799993.0
2005-01-10 06:30:00,0.6955,0.6958,0.69516,0.6958,1252999996.0
2005-01-10 06:45:00,0.69569,0.696,0.69524,0.69585,1280699998.0
2005-01-10 07:00:00,0.69561,0.69601,0.69537,0.69575,988099999.0
2005-01-10 07:15:00,0.69572,0.69602,0.69553,0.69601,1270000005.0
2005-01-10 07:30:00,0.69598,0.69602,0.69533,0.69585,1361899996.0
2005-01-10 07:45:00,0.69595,0.69635,0.69553,0.69576,1456000002.0
2005-01-10 08:00:00,0.69555,0.69619,0.69533,0.69566,1318199998.0
2005-01-10 08:15:00,0.69563,0.69575,0.69505,0.69548,1215700000.0
2005-01-10 08:30:00,0.69544,0.69596,0.69501,0.69568,1415400000.0
2005-01-10 08:45:00,0.69593,0.69603,0.69541,0.69581,1304200002.0
2005-01-10 09:00:00,0.69571,0.69642,0.69491,0.69491,1299300000.0
2005-01-10 09:15:00,0.69552,0.69591,0.69447,0.69447,1306799997.0
2005-01-10 09:30:00,0.6944,0.69526,0.69414,0.69431,1390200006.0
2005-01-10 09:45:00,0.69419,0.69528,0.69387,0.69454,1548999995.0
2005-01-10 10:00:00,0.69501,0.69553,0.69479,0.69529,1427899998.0
2005-01-10 10:15:00,0.69545,0.69568,0.69451,0.69549,1414100003.0
2005-01-10 10:30:00,0.69554,0.69612,0.69525,0.69564,1304200002.0
2005-01-10 10:45:00,0.69571,0.69616,0.69557,0.69614,1530700001.0
2005-01-10 11:00:00,0.69573,0.69624,0.69552,0.6959,1545899998.0
2005-01-10 11:15:00,0.69589,0.69625,0.69562,0.69599,1619500000.0
2005-01-10 11:30:00,0.69604,0.69623,0.69471,0.69536,1399799994.0
2005-01-10 11:45:00,0.69544,0.69651,0.69514,0.69651,1335199994.0
2005-01-10 12:00:00,0.69644,0.69653,0.69558,0.69595,1403099998.0
2005-01-10 12:15:00,0.69586,0.69627,0.69533,0.69561,1372400005.0
2005-01-10 12:30:00,0.69552,0.69602,0.69488,0.69528,1234900002.0
2005-01-10 12:45:00,0.69486,0.69575,0.69485,0.69552,1319500002.0
2005-01-10 13:00:00,0.69532,0.69599,0.69529,0.69561,1441599985.0
2005-01-10 13:15:00,0.69566,0.69588,0.69401,0.69482,1436800000.0
2005-01-10 13:30:00,0.69476,0.69583,0.69456,0.69456,1247999997.0
2005-01-10 13:45:00,0.69462,0.69604,0.69444,0.69478,1243899996.0
2005-01-10 14:00:00,0.69483,0.6953,0.69363,0.69395,1534499995.0
2005-01-10 14:15:00,0.69393,0.69434,0.69311,0.69413,1570200006.0
2005-01-10 14:30:00,0.69405,0.69413,0.69339,0.69385,1269800003.0
2005-01-10 14:45:00,0.69386,0.69495,0.69363,0.69451,1318400000.0
2005-01-10 15:00:00,0.69483,0.69494,0.69403,0.69446,1498499999.0
2005-01-10 15:15:00,0.69434,0.69557,0.69428,0.69481,1450899993.0
2005-01-10 15:30:00,0.69485,0.69523,0.69428,0.69521,1457000002.0
2005-01-10 15:45:00,0.6952,0.69589,0.69468,0.69534,1266900002.0
2005-01-10 16:00:00,0.69529,0.69557,0.69485,0.69503,1535299997.0
2005-01-10 16:15:00,0.69492,0.69601,0.69488,0.69596,1502399999.0
2005-01-10 16:30:00,0.69605,0.69655,0.69566,0.69581,1481599994.0
2005-01-10 16:45:00,0.6958,0.69585,0.69474,0.69501,1451099992.0
2005-01-10 17:00:00,0.6949,0.69503,0.69321,0.69344,1456299992.0
2005-01-10 17:15:00,0.69351,0.69365,0.69242,0.6927,1487300001.0
2005-01-10 17:30:00,0.69264,0.69332,0.69241,0.6933,1352799998.0
2005-01-10 17:45:00,0.6935,0.69383,0.69297,0.69383,1286699995.0
2005-01-10 18:00:00,0.69371,0.69495,0.69331,0.69429,2211699994.0
2005-01-10 18:15:00,0.69445,0.69519,0.69383,0.69437,3366599994.0
2005-01-10 18:30:00,0.6946,0.69472,0.69386,0.6946,3133299982.0
2005-01-10 18:45:00,0.69448,0.69478,0.69391,0.69417,2247999993.0
2005-01-10 19:00:00,0.69416,0.69416,0.69335,0.69399,1937399994.0
2005-01-10 19:15:00,0.69378,0.69391,0.69251,0.69254,1571599991.0
2005-01-10 19:30:00,0.69269,0.69408,0.69258,0.69382,1840499997.0
2005-01-10 19:45:00,0.69373,0.69495,0.6936,0.69462,2003300007.0
2005-01-10 20:00:00,0.69495,0.69513,0.694,0.69474,2070500001.0
2005-01-10 20:15:00,0.69474,0.69482,0.69418,0.69452,2201799989.0
2005-01-10 20:30:00,0.6944,0.69489,0.69406,0.69433,2223899986.0
2005-01-10 20:45:00,0.69432,0.69457,0.69385,0.69434,2036599999.0
2005-01-10 21:00:00,0.69435,0.69449,0.69375,0.69398,1926100000.0
2005-01-10 21:15:00,0.69395,0.69461,0.69382,0.69446,2271899989.0
2005-01-10 21:30:00,0.69416,0.69456,0.69336,0.69376,1869400000.0
2005-01-10 21:45:00,0.69384,0.69456,0.69341,0.69395,1260799994.0
2005-01-10 22:00:00,0.69394,0.69447,0.69352,0.69374,1575399999.0
2005-01-10 22:15:00,0.69369,0.69408,0.69306,0.69321,1447500001.0
2005-01-10 22:30:00,0.6936,0.69399,0.69325,0.69355,1760099993.0
2005-01-10 22:45:00,0.69378,0.69412,0.69346,0.69352,2021699991.0
2005-01-10 23:00:00,0.69368,0.69401,0.69309,0.69331,1373700001.0
2005-01-10 23:15:00,0.69346,0.69391,0.69289,0.69345,1184899993.0
2005-01-10 23:30:00,0.69374,0.6939,0.69299,0.69332,1438000003.0
2005-01-10 23:45:00,0.69347,0.69367,0.693,0.69323,1340900001.0
2005-01-11 00:00:00,0.69323,0.69402,0.69251,0.69368,1294899998.0
2005-01-11 00:15:00,0.69372,0.69394,0.69294,0.69394,1502700009.0
2005-01-11 00:30:00,0.69384,0.69408,0.69298,0.69335,1468799995.0
2005-01-11 00:45:00,0.69324,0.69435,0.69324,0.69415,1163999997.0
2005-01-11 01:00:00,0.69406,0.69457,0.69387,0.69422,1191500002.0
2005-01-11 01:15:00,0.69418,0.69468,0.6935,0.69427,1453299996.0
2005-01-11 01:30:00,0.69433,0.69504,0.69405,0.69491,1450699997.0
2005-01-11 01:45:00,0.69454,0.69566,0.69403,0.69519,1426699994.0
2005-01-11 02:00:00,0.69524,0.69554,0.69427,0.6949,1368899999.0
2005-01-11 02:15:00,0.6946,0.69512,0.69416,0.69498,1642199998.0
2005-01-11 02:30:00,0.69508,0.69551,0.69467,0.69493,1464999996.0
2005-01-11 02:45:00,0.69493,0.69554,0.69486,0.69551,1212699997.0
2005-01-11 03:00:00,0.69528,0.69587,0.69516,0.6956,1341299995.0
2005-01-11 03:15:00,0.69555,0.69575,0.69524,0.69574,1352699995.0
2005-01-11 03:30:00,0.69579,0.69597,0.69534,0.69578,1353500000.0
2005-01-11 03:45:00,0.69559,0.69623,0.69537,0.69593,1387200000.0
2005-01-11 04:00:00,0.69588,0.69644,0.69522,0.6957,1366000004.0
2005-01-11 04:15:00,0.69551,0.69607,0.69524,0.69572,1339099994.0
2005-01-11 04:30:00,0.69578,0.69613,0.69449,0.6954,1498399996.0
2005-01-11 04:45:00,0.69531,0.69586,0.69492,0.69567,1460800002.0
2005-01-11 05:00:00,0.69545,0.69551,0.69426,0.69524,1279299997.0
2005-01-11 05:15:00,0.69487,0.69548,0.69463,0.69544,1400799994.0
2005-01-11 05:30:00,0.69508,0.6956,0.69471,0.69487,1363799995.0
2005-01-11 05:45:00,0.69497,0.69535,0.69478,0.69506,1414899999.0
2005-01-11 06:00:00,0.69499,0.69565,0.6949,0.69549,1401500004.0
2005-01-11 06:15:00,0.69524,0.69557,0.69455,0.69531,1331700000.0
2005-01-11 06:30:00,0.69529,0.69565,0.69496,0.6951,1424200000.0
2005-01-11 06:45:00,0.69484,0.69607,0.69478,0.69562,1597100000.0
2005-01-11 07:00:00,0.69558,0.69579,0.69512,0.69572,1493199997.0
2005-01-11 07:15:00,0.69552,0.69606,0.69521,0.69539,1157299997.0
2005-01-11 07:30:00,0.69526,0.69593,0.69526,0.69548,1298000003.0
2005-01-11 07:45:00,0.69565,0.6962,0.69482,0.69585,1361399997.0
2005-01-11 08:00:00,0.69558,0.6964,0.69558,0.6964,1410999997.0
2005-01-11 08:15:00,0.69631,0.69674,0.69544,0.69607,1245700002.0
2005-01-11 08:30:00,0.69616,0.69641,0.69542,0.69542,1324999995.0
2005-01-11 08:45:00,0.6956,0.69593,0.69532,0.69563,1340600005.0
2005-01-11 09:00:00,0.69564,0.69657,0.69526,0.69657,1325299995.0
2005-01-11 09:15:00,0.69703,0.69814,0.69693,0.69778,1444799992.0
2005-01-11 09:30:00,0.69765,0.69857,0.69744,0.69794,1294000001.0
2005-01-11 09:45:00,0.69812,0.69879,0.69806,0.69827,1327799989.0
2005-01-11 10:00:00,0.69821,0.69853,0.69761,0.69833,1376499996.0
2005-01-11 10:15:00,0.69825,0.69844,0.6972,0.69798,1513300000.0
2005-01-11 10:30:00,0.69798,0.698,0.69709,0.69709,1435399992.0
2005-01-11 10:45:00,0.6971,0.69756,0.69648,0.69648,1547299998.0
2005-01-11 11:00:00,0.69659,0.69681,0.69632,0.69658,1619600001.0
2005-01-11 11:15:00,0.69659,0.69741,0.69612,0.69697,1355099997.0
2005-01-11 11:30:00,0.69678,0.69799,0.69677,0.6976,1283999993.0
2005-01-11 11:45:00,0.69781,0.69847,0.69743,0.69796,1143699992.0
2005-01-11 12:00:00,0.69784,0.69851,0.69748,0.69847,1611999998.0
2005-01-11 12:15:00,0.69841,0.69872,0.69772,0.69785,1355499999.0
2005-01-11 12:30:00,0.69779,0.69838,0.69767,0.69811,1420200005.0
2005-01-11 12:45:00,0.69816,0.69829,0.6977,0.69813,1715900011.0
2005-01-11 13:00:00,0.69816,0.69835,0.69751,0.69773,1381800000.0
2005-01-11 13:15:00,0.69756,0.69805,0.69715,0.69749,1372700004.0
2005-01-11 13:30:00,0.69744,0.69888,0.69744,0.69864,1332300002.0
2005-01-11 13:45:00,0.69818,0.69886,0.69769,0.69799,1357499995.0
2005-01-11 14:00:00,0.6979,0.69837,0.69722,0.69743,1235200004.0
2005-01-11 14:15:00,0.69753,0.6978,0.69692,0.69761,1431199999.0
2005-01-11 14:30:00,0.69782,0.69787,0.69685,0.6971,1721199991.0
2005-01-11 14:45:00,0.69686,0.69738,0.69611,0.69637,1345099998.0
2005-01-11 15:00:00,0.69645,0.69737,0.69632,0.69668,1604199993.0
2005-01-11 15:15:00,0.69654,0.69741,0.69639,0.69724,1498099998.0
2005-01-11 15:30:00,0.69723,0.69787,0.69698,0.69739,1487999993.0
2005-01-11 15:45:00,0.69742,0.69843,0.6972,0.69827,1469499990.0
2005-01-11 16:00:00,0.69804,0.6989,0.69772,0.69846,1339699995.0
2005-01-11 16:15:00,0.69845,0.69921,0.69833,0.69879,1616200000.0
2005-01-11 16:30:00,0.6988,0.69909,0.69841,0.69856,1349599993.0
2005-01-11 16:45:00,0.69871,0.69929,0.69816,0.69878,1533800001.0
2005-01-11 17:00:00,0.69904,0.69914,0.69814,0.69835,1617599997.0
2005-01-11 17:15:00,0.69842,0.69905,0.69817,0.69879,1426399997.0
2005-01-11 17:30:00,0.69858,0.69954,0.69858,0.69933,1477799990.0
2005-01-11 17:45:00,0.69942,0.70002,0.6986,0.6988,1740900003.0
2005-01-11 18:00:00,0.69912,0.69941,0.69856,0.69905,2351199998.0
2005-01-11 18:15:00,0.6991,0.69949,0.69876,0.69927,3252699997.0
2005-01-11 18:30:00,0.69926,0.69958,0.6985,0.69935,2971800002.0
2005-01-11 18:45:00,0.69942,0.70008,0.69922,0.69974,2158900007.0
2005-01-11 19:00:00,0.69965,0.70065,0.69957,0.70045,1954200001.0
2005-01-11 19:15:00,0.70043,0.70058,0.69909,0.69943,1603800007.0
2005-01-11 19:30:00,0.69949,0.69963,0.6985,0.69896,1831500007.0
2005-01-11 19:45:00,0.69913,0.69927,0.69852,0.69864,2097500011.0
2005-01-11 20:00:00,0.69879,0.699,0.69751,0.69844,2042900003.0
2005-01-11 20:15:00,0.69841,0.69868,0.6981,0.69848,1905199999.0
2005-01-11 20:30:00,0.69841,0.69876,0.69769,0.69823,2270099996.0
2005-01-11 20:45:00,0.69826,0.6994,0.69813,0.6989,2013599995.0
2005-01-11 21:00:00,0.69891,0.69907,0.69832,0.69875,1761900000.0
2005-01-11 21:15:00,0.69886,0.69894,0.69795,0.69837,2120999997.0
2005-01-11 21:30:00,0.69844,0.6985,0.69774,0.69809,1548399997.0
2005-01-11 21:45:00,0.69827,0.69843,0.69759,0.69764,1326900000.0
2005-01-11 22:00:00,0.69735,0.69761,0.69667,0.69722,1638199993.0
2005-01-11 22:15:00,0.69727,0.69813,0.69692,0.69736,1444499991.0
2005-01-11 22:30:00,0.69697,0.69753,0.69661,0.6973,1609799998.0
2005-01-11 22:45:00,0.69725,0.69759,0.69694,0.69701,2055000002.0
2005-01-11 23:00:00,0.69688,0.69742,0.69652,0.69729,1318299994.0
2005-01-11 23:15:00,0.69698,0.69751,0.69657,0.69715,1354700003.0
2005-01-11 23:30:00,0.69669,0.69735,0.69659,0.6971,1223900005.0
2005-01-11 23:45:00,0.69695,0.69715,0.69664,0.69697,1330800004.0
2005-01-12 00:00:00,0.6971,0.69736,0.69626,0.69715,1247599997.0
2005-01-12 00:15:00,0.69678,0.69733,0.69639,0.69707,1433400000.0
2005-01-12 00:30:00,0.69692,0.69754,0.69668,0.69705,1404799996.0
2005-01-12 00:45:00,0.69704,0.69787,0.69704,0.69739,1225999991.0
2005-01-12 01:00:00,0.69766,0.69779,0.6973,0.69743,1272799998.0
2005-01-12 01:15:00,0.69754,0.69782,0.69734,0.6977,1176400003.0
2005-01-12 01:30:00,0.69755,0.69788,0.69727,0.69778,1215299992.0
2005-01-12 01:45:00,0.69773,0.69824,0.69752,0.69797,1304400002.0
2005-01-12 02:00:00,0.69805,0.6986,0.69775,0.69848,1636499992.0
2005-01-12 02:15:00,0.69842,0.69876,0.69812,0.69824,1528499993.0
2005-01-12 02:30:00,0.69836,0.69874,0.69809,0.69826,1394599994.0
2005-01-12 02:45:00,0.69831,0.69869,0.69703,0.69703,1461900004.0
2005-01-12 03:00:00,0.69707,0.69758,0.69698,0.69758,1572099994.0
2005-01-12 03:15:00,0.69759,0.69759,0.6968,0.69717,1104899999.0
2005-01-12 03:30:00,0.69675,0.69704,0.69626,0.6968,1429599988.0
2005-01-12 03:45:00,0.69676,0.6974,0.69649,0.69664,1381200001.0
2005-01-12 04:00:00,0.69685,0.69695,0.69562,0.69603,1350000000.0
2005-01-12 04:15:00,0.69619,0.69622,0.6952,0.69575,1447799999.0
2005-01-12 04:30:00,0.69563,0.69579,0.69525,0.69551,1505000004.0
2005-01-12 04:45:00,0.69547,0.69575,0.69495,0.69536,1496299999.0
2005-01-12 05:00:00,0.69536,0.69583,0.69491,0.69578,1343199992.0
2005-01-12 05:15:00,0.69567,0.69594,0.69534,0.69574,1499199991.0
2005-01-12 05:30:00,0.69566,0.69618,0.6954,0.6957,1154399990.0
2005-01-12 05:45:00,0.69593,0.69651,0.69571,0.69604,1537099996.0
2005-01-12 06:00:00,0.69582,0.69638,0.6958,0.69611,1425600005.0
2005-01-12 06:15:00,0.69599,0.69641,0.69563,0.69595,1455799994.0
2005-01-12 06:30:00,0.6961,0.69686,0.69596,0.69671,1225200002.0
2005-01-12 06:45:00,0.69666,0.69722,0.69603,0.69668,1339500001.0
2005-01-12 07:00:00,0.697,0.69741,0.69664,0.69712,1290000005.0
2005-01-12 07:15:00,0.69704,0.69733,0.69659,0.69713,1560299997.0
2005-01-12 07:30:00,0.69713,0.69731,0.69649,0.69707,1381999997.0
2005-01-12 07:45:00,0.69708,0.69712,0.69631,0.69688,1380099996.0
2005-01-12 08:00:00,0.6968,0.69742,0.69626,0.69667,1389399994.0
2005-01-12 08:15:00,0.69645,0.69693,0.69596,0.6966,1269699998.0
2005-01-12 08:30:00,0.69668,0.697,0.69642,0.69668,1218800002.0
2005-01-12 08:45:00,0.69679,0.69734,0.69634,0.69671,1257899998.0
2005-01-12 09:00:00,0.69674,0.69708,0.6955,0.6955,1741700001.0
2005-01-12 09:15:00,0.69528,0.69627,0.69455,0.69501,1509000000.0
2005-01-12 09:30:00,0.69524,0.696,0.69457,0.69525,1313699995.0
2005-01-12 09:45:00,0.69526,0.69604,0.69517,0.69523,1400899999.0
2005-01-12 10:00:00,0.69518,0.69537,0.69476,0.69508,1472999997.0
2005-01-12 10:15:00,0.69498,0.69539,0.6946,0.69507,1414299995.0
2005-01-12 10:30:00,0.69491,0.69502,0.69388,0.69424,1398699995.0
2005-01-12 10:45:00,0.69422,0.69456,0.69326,0.69359,1420099996.0
2005-01-12 11:00:00,0.69368,0.69406,0.69306,0.69389,1617599998.0
2005-01-12 11:15:00,0.69387,0.69445,0.69353,0.69428,1620399991.0
2005-01-12 11:30:00,0.69444,0.6945,0.69337,0.69391,1358099998.0
2005-01-12 11:45:00,0.69415,0.6942,0.69289,0.69358,1424199996.0
2005-01-12 12:00:00,0.69351,0.69398,0.69297,0.69367,1364399996.0
2005-01-12 12:15:00,0.69343,0.69422,0.69343,0.6939,1263499997.0
2005-01-12 12:30:00,0.69391,0.69436,0.69371,0.69431,1308699998.0
2005-01-12 12:45:00,0.69421,0.69485,0.69397,0.69477,1455699999.0
2005-01-12 13:00:00,0.69473,0.69538,0.69386,0.69425,1382899984.0
2005-01-12 13:15:00,0.69413,0.69468,0.69369,0.69378,1347599995.0
2005-01-12 13:30:00,0.69366,0.69441,0.69281,0.69343,1424599993.0
2005-01-12 13:45:00,0.69337,0.69539,0.69325,0.69493,1183899998.0
2005-01-12 14:00:00,0.69524,0.69656,0.69524,0.69625,1417199996.0
2005-01-12 14:15:00,0.69619,0.69632,0.69546,0.69572,1566899991.0
2005-01-12 14:30:00,0.69573,0.69652,0.69541,0.69629,1592700006.0
2005-01-12 14:45:00,0.69625,0.69797,0.69598,0.69735,1668799998.0
2005-01-12 15:00:00,0.69727,0.69751,0.69613,0.69613,1426299994.0
2005-01-12 15:15:00,0.69599,0.69647,0.69556,0.69589,1425299999.0
2005-01-12 15:30:00,0.69695,0.70196,0.69695,0.70145,1471500001.0
2005-01-12 15:45:00,0.70175,0.70309,0.70175,0.70279,1406800004.0
2005-01-12 16:00:00,0.70268,0.70377,0.7025,0.70285,1474599995.0
2005-01-12 16:15:00,0.70277,0.70335,0.70229,0.70291,1488099995.0
2005-01-12 16:30:00,0.70265,0.70347,0.7024,0.70318,1378400004.0
2005-01-12 16:45:00,0.70341,0.70474,0.70341,0.70467,1444199998.0
2005-01-12 17:00:00,0.70458,0.70759,0.70452,0.70688,1394999992.0
2005-01-12 17:15:00,0.70693,0.70782,0.70685,0.70771,1387000000.0
2005-01-12 17:30:00,0.70773,0.70856,0.70773,0.7083,1188699991.0
2005-01-12 17:45:00,0.70838,0.70866,0.70744,0.70787,1185200000.0
2005-01-12 18:00:00,0.70787,0.70835,0.70752,0.70806,2192199992.0
2005-01-12 18:15:00,0.70789,0.70844,0.70727,0.70737,3076599992.0
2005-01-12 18:30:00,0.70751,0.70756,0.70646,0.70674,3259199998.0
2005-01-12 18:45:00,0.70708,0.70749,0.70615,0.70667,2152600010.0
2005-01-12 19:00:00,0.70618,0.70656,0.705,0.70643,1969499999.0
2005-01-12 19:15:00,0.70641,0.70756,0.70634,0.70715,1536399998.0
2005-01-12 19:30:00,0.7074,0.70792,0.70719,0.70737,1733199992.0
2005-01-12 19:45:00,0.70753,0.70784,0.70702,0.70702,2191999998.0
2005-01-12 20:00:00,0.70753,0.70781,0.70703,0.70768,2187199994.0
2005-01-12 20:15:00,0.70757,0.70782,0.70709,0.70737,2041900004.0
2005-01-12 20:30:00,0.70732,0.7077,0.70689,0.70754,2272399986.0
2005-01-12 20:45:00,0.70734,0.70771,0.707,0.70752,1722400005.0
2005-01-12 21:00:00,0.70733,0.7079,0.70711,0.70735,1826899995.0
2005-01-12 21:15:00,0.70735,0.70787,0.70728,0.70738,2109199990.0
2005-01-12 21:30:00,0.70723,0.70779,0.70701,0.70701,1536599992.0
2005-01-12 21:45:00,0.70712,0.70776,0.70697,0.70735,1480300003.0
2005-01-12 22:00:00,0.70753,0.70766,0.70692,0.70742,1348899997.0
2005-01-12 22:15:00,0.70764,0.70778,0.70698,0.70726,1384200006.0
2005-01-12 22:30:00,0.7073,0.7075,0.70646,0.70685,1855000002.0
2005-01-12 22:45:00,0.70726,0.70776,0.7068,0.70708,1798699998.0
2005-01-12 23:00:00,0.70713,0.7076,0.70672,0.70681,1343100001.0
2005-01-12 23:15:00,0.70675,0.7073,0.70656,0.70701,1246599994.0
2005-01-12 23:30:00,0.70686,0.70719,0.70608,0.70628,1106899995.0
2005-01-12 23:45:00,0.70644,0.70654,0.70566,0.70603,1444199993.0
2005-01-13 00:00:00,0.70642,0.70649,0.70561,0.70597,1366400007.0
2005-01-13 00:15:00,0.70598,0.70659,0.70571,0.70631,1240400006.0
2005-01-13 00:30:00,0.70641,0.70666,0.70593,0.70594,1326399993.0
2005-01-13 00:45:00,0.70612,0.70639,0.70577,0.70612,1097899996.0
2005-01-13 01:00:00,0.70607,0.70647,0.70594,0.70605,1092899993.0
2005-01-13 01:15:00,0.70614,0.70657,0.706,0.70642,1424599997.0
2005-01-13 01:30:00,0.70659,0.7069,0.70619,0.70651,1121599997.0
2005-01-13 01:45:00,0.70682,0.70693,0.70581,0.70623,1218899997.0
2005-01-13 02:00:00,0.70626,0.70685,0.70604,0.70675,1463599998.0
2005-01-13 02:15:00,0.70665,0.70694,0.70578,0.70605,1316200000.0
2005-01-13 02:30:00,0.7065,0.70724,0.70581,0.70611,1480200002.0
2005-01-13 02:45:00,0.70604,0.70655,0.70574,0.70622,1359400002.0
2005-01-13 03:00:00,0.70625,0.70649,0.70583,0.70612,1400999999.0
2005-01-13 03:15:00,0.70605,0.70607,0.70531,0.70566,1318600003.0
2005-01-13 03:30:00,0.70566,0.70567,0.70492,0.70517,1418399996.0
2005-01-13 03:45:00,0.70509,0.70578,0.70491,0.70525,1434900000.0
2005-01-13 04:00:00,0.70537,0.70552,0.70493,0.70527,1250999996.0
2005-01-13 04:15:00,0.70538,0.70562,0.70482,0.70502,1324299992.0
2005-01-13 04:30:00,0.70488,0.7053,0.70461,0.70485,1263100002.0
2005-01-13 04:45:00,0.70465,0.70479,0.70401,0.70417,1656299997.0
2005-01-13 05:00:00,0.70459,0.70459,0.70373,0.70374,1256699995.0
2005-01-13 05:15:00,0.70388,0.70483,0.70377,0.70432,1487499998.0
2005-01-13 05:30:00,0.70408,0.70443,0.7036,0.70387,1010900004.0
2005-01-13 05:45:00,0.70403,0.70492,0.70378,0.70449,1388300005.0
2005-01-13 06:00:00,0.70464,0.70522,0.70399,0.70458,1588399998.0
2005-01-13 06:15:00,0.70463,0.70482,0.70421,0.7048,1395600002.0
2005-01-13 06:30:00,0.70506,0.70511,0.70414,0.70431,1513499995.0
2005-01-13 06:45:00,0.70449,0.70495,0.70416,0.70468,1201000001.0
2005-01-13 07:00:00,0.70444,0.70504,0.70419,0.70465,1638399997.0
2005-01-13 07:15:00,0.70495,0.705,0.70421,0.70472,1518799996.0
2005-01-13 07:30:00,0.70461,0.70576,0.70445,0.70539,1447200000.0
2005-01-13 07:45:00,0.70545,0.70632,0.70521,0.70585,1295500000.0
2005-01-13 08:00:00,0.70579,0.70655,0.70578,0.70635,1453399994.0
2005-01-13 08:15:00,0.70642,0.70642,0.70471,0.70529,1021400000.0
2005-01-13 08:30:00,0.70565,0.7057,0.70509,0.7055,1493699999.0
2005-01-13 08:45:00,0.70558,0.70596,0.70494,0.70511,1235300001.0
2005-01-13 09:00:00,0.70482,0.70561,0.70428,0.70535,1397899988.0
2005-01-13 09:15:00,0.70519,0.70538,0.70426,0.70448,1299400002.0
2005-01-13 09:30:00,0.70494,0.70549,0.70429,0.70477,1350899993.0
2005-01-13 09:45:00,0.70476,0.70509,0.70447,0.70506,1159100001.0
2005-01-13 10:00:00,0.70485,0.70501,0.70407,0.70433,1668200001.0
2005-01-13 10:15:00,0.70409,0.70444,0.70379,0.70423,1249499999.0
2005-01-13 10:30:00,0.70419,0.70546,0.70388,0.70535,1258599997.0
2005-01-13 10:45:00,0.70542,0.70566,0.70505,0.70523,1524799999.0
2005-01-13 11:00:00,0.70505,0.7054,0.70444,0.70453,1549499997.0
2005-01-13 11:15:00,0.70465,0.70522,0.70427,0.70427,1473099997.0
2005-01-13 11:30:00,0.7046,0.70506,0.70397,0.70466,1316500000.0
2005-01-13 11:45:00,0.70442,0.70492,0.70403,0.70492,1451900003.0
2005-01-13 12:00:00,0.70496,0.70512,0.70423,0.7048,1631600004.0
2005-01-13 12:15:00,0.70494,0.70505,0.70424,0.7045,1297699995.0
2005-01-13 12:30:00,0.70432,0.70492,0.70417,0.70477,1338399998.0
2005-01-13 12:45:00,0.70478,0.70494,0.704,0.70434,1353799992.0
2005-01-13 13:00:00,0.70433,0.70526,0.70427,0.70512,1271999988.0
2005-01-13 13:15:00,0.70519,0.70546,0.70427,0.70458,1341099997.0
2005-01-13 13:30:00,0.70442,0.70516,0.70399,0.70443,1378699998.0
2005-01-13 13:45:00,0.70424,0.70458,0.70373,0.70413,1422199995.0
2005-01-13 14:00:00,0.70417,0.7046,0.70366,0.70412,1431500003.0
2005-01-13 14:15:00,0.70421,0.70544,0.70401,0.70529,1724800002.0
2005-01-13 14:30:00,0.70532,0.70556,0.70481,0.70481,1364499999.0
2005-01-13 14:45:00,0.70513,0.7056,0.70481,0.70495,1310900003.0
2005-01-13 15:00:00,0.70499,0.70533,0.70453,0.70523,1312999996.0
2005-01-13 15:15:00,0.70529,0.70583,0.7047,0.7047,1466799996.0
2005-01-13 15:30:00,0.70482,0.70568,0.70442,0.70568,1355400005.0
2005-01-13 15:45:00,0.70556,0.70666,0.70548,0.70601,1485700004.0
2005-01-13 16:00:00,0.70603,0.70624,0.70504,0.70531,1181000002.0
2005-01-13 16:15:00,0.7053,0.70538,0.70405,0.70512,1378899996.0
2005-01-13 16:30:00,0.7051,0.70532,0.70419,0.70447,1514799994.0
2005-01-13 16:45:00,0.70469,0.7048,0.70386,0.70443,1383899999.0
2005-01-13 17:00:00,0.70455,0.70504,0.70376,0.7049,1381699997.0
2005-01-13 17:15:00,0.70448,0.70572,0.70435,0.70507,1171399994.0
2005-01-13 17:30:00,0.7049,0.70546,0.70375,0.70514,1383899996.0
2005-01-13 17:45:00,0.705,0.70527,0.7042,0.70495,1404100002.0
2005-01-13 18:00:00,0.70494,0.70599,0.70494,0.70569,2109799998.0
2005-01-13 18:15:00,0.70558,0.70621,0.7054,0.70583,3161399991.0
2005-01-13 18:30:00,0.70575,0.70614,0.70502,0.706,3188099997.0
2005-01-13 18:45:00,0.70592,0.70632,0.70523,0.70597,2148400006.0
2005-01-13 19:00:00,0.70584,0.70692,0.70536,0.70682,1914999993.0
2005-01-13 19:15:00,0.7068,0.7068,0.70504,0.70573,1480300006.0
2005-01-13 19:30:00,0.70548,0.70616,0.70439,0.70459,1629399992.0
2005-01-13 19:45:00,0.70476,0.70507,0.70449,0.70476,2025999995.0
2005-01-13 20:00:00,0.70496,0.70508,0.70399,0.70452,1943399997.0
2005-01-13 20:15:00,0.70402,0.70466,0.70322,0.70415,2158899992.0
2005-01-13 20:30:00,0.70425,0.70499,0.70373,0.70438,2398999985.0
2005-01-13 20:45:00,0.70416,0.70448,0.70349,0.7038,1972499996.0
2005-01-13 21:00:00,0.70389,0.70439,0.70339,0.70423,1757799996.0
2005-01-13 21:15:00,0.70422,0.70437,0.70361,0.70372,2097299995.0
2005-01-13 21:30:00,0.70374,0.70469,0.70339,0.70451,1931399994.0
2005-01-13 21:45:00,0.70444,0.70475,0.70231,0.70245,1301900002.0
2005-01-13 22:00:00,0.70295,0.7039,0.70272,0.70341,1442700004.0
2005-01-13 22:15:00,0.70328,0.70404,0.70313,0.70388,1435199999.0
2005-01-13 22:30:00,0.70397,0.70417,0.70345,0.70414,1567099999.0
2005-01-13 22:45:00,0.70427,0.70428,0.70334,0.70378,1886800002.0
2005-01-13 23:00:00,0.70371,0.70415,0.70335,0.70391,1277899999.0
2005-01-13 23:15:00,0.70396,0.70417,0.70334,0.70373,1137999999.0
2005-01-13 23:30:00,0.70366,0.70461,0.70323,0.7042,1239599996.0
2005-01-13 23:45:00,0.70432,0.70446,0.70377,0.70406,1332599994.0
2005-01-14 00:00:00,0.70409,0.70427,0.70348,0.70406,1315899998.0
2005-01-14 00:15:00,0.70398,0.70428,0.70319,0.7038,1417999997.0
2005-01-14 00:30:00,0.70337,0.70379,0.70307,0.7034,1263600001.0
2005-01-14 00:45:00,0.7033,0.70377,0.70322,0.7036,1276299999.0
2005-01-14 01:00:00,0.7036,0.70379,0.70322,0.70349,1206499997.0
2005-01-14 01:15:00,0.7037,0.70417,0.70348,0.70392,1153300000.0
2005-01-14 01:30:00,0.70399,0.70415,0.70329,0.70365,1299100003.0
2005-01-14 01:45:00,0.7038,0.70415,0.7036,0.70367,1194300003.0
2005-01-14 02:00:00,0.70385,0.70405,0.7033,0.70373,1290700000.0
2005-01-14 02:15:00,0.70358,0.70372,0.70302,0.70334,1445800003.0
2005-01-14 02:30:00,0.7035,0.7039,0.70314,0.70364,1362600005.0
2005-01-14 02:45:00,0.70338,0.70376,0.70277,0.7032,1466399997.0
2005-01-14 03:00:00,0.70307,0.70357,0.70195,0.7024,1498599993.0
2005-01-14 03:15:00,0.70243,0.70262,0.70207,0.70238,1228599999.0
2005-01-14 03:30:00,0.7026,0.70265,0.70162,0.70187,1201899999.0
2005-01-14 03:45:00,0.70176,0.70189,0.7013,0.70161,1267300000.0
2005-01-14 04:00:00,0.70178,0.70187,0.7006,0.7006,1482700000.0
2005-01-14 04:15:00,0.70078,0.70161,0.7004,0.70085,1533700001.0
2005-01-14 04:30:00,0.70084,0.70117,0.70054,0.70071,1546900001.0
2005-01-14 04:45:00,0.70059,0.70094,0.69963,0.70083,1529699994.0
2005-01-14 05:00:00,0.7007,0.70117,0.70007,0.70011,1491099988.0
2005-01-14 05:15:00,0.69983,0.7008,0.69983,0.70043,1424199999.0
2005-01-14 05:30:00,0.70037,0.70037,0.69951,0.70003,1285400005.0
2005-01-14 05:45:00,0.70006,0.70038,0.69954,0.69985,1477300002.0
2005-01-14 06:00:00,0.69973,0.70011,0.69937,0.69985,1141800001.0
2005-01-14 06:15:00,0.69981,0.70006,0.69941,0.69941,1244899998.0
2005-01-14 06:30:00,0.69977,0.69977,0.69752,0.69774,1528600004.0
2005-01-14 06:45:00,0.69815,0.69948,0.69756,0.69924,1422400004.0
2005-01-14 07:00:00,0.69914,0.69966,0.69885,0.69952,1570000002.0
2005-01-14 07:15:00,0.69932,0.69957,0.69843,0.69914,1347299996.0
2005-01-14 07:30:00,0.69926,0.70001,0.69925,0.69958,1494700006.0
2005-01-14 07:45:00,0.69962,0.69973,0.69868,0.6988,1431799995.0
2005-01-14 08:00:00,0.69854,0.69925,0.69762,0.69762,1348999993.0
2005-01-14 08:15:00,0.69752,0.69922,0.69752,0.69889,1510899993.0
2005-01-14 08:30:00,0.69855,0.70024,0.69837,0.69903,1387699995.0
2005-01-14 08:45:00,0.69968,0.70006,0.69917,0.69947,1243599999.0
2005-01-14 09:00:00,0.69932,0.69962,0.69862,0.69919,1212500006.0
2005-01-14 09:15:00,0.69917,0.6996,0.69779,0.69805,1524899994.0
2005-01-14 09:30:00,0.6981,0.69898,0.6981,0.69893,1365200000.0
2005-01-14 09:45:00,0.69873,0.69921,0.69823,0.69848,1370100006.0
2005-01-14 10:00:00,0.69837,0.69873,0.69819,0.69859,1401099998.0
2005-01-14 10:15:00,0.69858,0.69905,0.69821,0.69828,1398299998.0
2005-01-14 10:30:00,0.6982,0.69825,0.69692,0.69759,1516599996.0
2005-01-14 10:45:00,0.69761,0.6981,0.6964,0.69645,1381000003.0
2005-01-14 11:00:00,0.69656,0.69817,0.69606,0.69776,1597999997.0
2005-01-14 11:15:00,0.69789,0.69856,0.69737,0.69845,1475299995.0
2005-01-14 11:30:00,0.69843,0.69903,0.69812,0.69865,1545199999.0
2005-01-14 11:45:00,0.69856,0.69969,0.69834,0.69937,1507100000.0
2005-01-14 12:00:00,0.69932,0.7,0.69921,0.69984,1614399998.0
2005-01-14 12:15:00,0.69972,0.70123,0.69934,0.70119,1401099993.0
2005-01-14 12:30:00,0.7013,0.70145,0.6998,0.69987,1481099994.0
2005-01-14 12:45:00,0.70024,0.70043,0.69976,0.69986,1425900006.0
2005-01-14 13:00:00,0.69995,0.70022,0.69974,0.69998,1522500003.0
2005-01-14 13:15:00,0.70001,0.70043,0.6991,0.69943,1467999998.0
2005-01-14 13:30:00,0.69924,0.69959,0.69859,0.69879,1444599998.0
2005-01-14 13:45:00,0.69896,0.69918,0.69808,0.69822,1434200002.0
2005-01-14 14:00:00,0.69848,0.69867,0.69779,0.69822,1469299998.0
2005-01-14 14:15:00,0.69815,0.69927,0.69796,0.69893,1514499996.0
2005-01-14 14:30:00,0.69872,0.69979,0.69858,0.6997,1511000006.0
2005-01-14 14:45:00,0.69937,0.69963,0.69893,0.69938,1314699994.0
2005-01-14 15:00:00,0.69927,0.69957,0.69819,0.69839,1450799992.0
2005-01-14 15:15:00,0.69828,0.6994,0.69814,0.69904,1525000000.0
2005-01-14 15:30:00,0.69935,0.70039,0.69915,0.69948,1389800002.0
2005-01-14 15:45:00,0.6993,0.69953,0.69785,0.69883,1478399998.0
2005-01-14 16:00:00,0.6988,0.69934,0.69826,0.6991,1662999993.0
2005-01-14 16:15:00,0.69904,0.70061,0.69866,0.69889,1450399998.0
2005-01-14 16:30:00,0.69908,0.6997,0.69812,0.69922,1502799998.0
2005-01-14 16:45:00,0.69957,0.70014,0.69937,0.69968,1629900003.0
2005-01-14 17:00:00,0.69961,0.70092,0.69893,0.70033,1529999999.0
2005-01-14 17:15:00,0.70041,0.70071,0.7001,0.70058,1237599993.0
2005-01-14 17:30:00,0.7003,0.70058,0.69991,0.70017,1493999999.0
2005-01-14 17:45:00,0.70013,0.70017,0.6993,0.69972,1466099995.0
2005-01-14 18:00:00,0.69962,0.69976,0.69904,0.69917,2294500001.0
2005-01-14 18:15:00,0.69905,0.69984,0.69803,0.69807,3175499993.0
2005-01-14 18:30:00,0.69785,0.69844,0.69706,0.69796,2940700002.0
2005-01-14 18:45:00,0.69786,0.69786,0.69713,0.69733,2140999990.0
2005-01-14 19:00:00,0.69726,0.69869,0.69661,0.69693,1922699992.0
2005-01-14 19:15:00,0.69689,0.69744,0.69657,0.69728,1503200000.0
2005-01-14 19:30:00,0.69728,0.69829,0.69708,0.69809,1722100003.0
2005-01-14 19:45:00,0.69816,0.69829,0.69615,0.69746,2141799998.0
2005-01-14 20:00:00,0.69721,0.69779,0.69631,0.69757,2080599995.0
2005-01-14 20:15:00,0.69763,0.69864,0.69747,0.69809,2036499999.0
2005-01-14 20:30:00,0.69778,0.69847,0.69766,0.698,2143399991.0
2005-01-14 20:45:00,0.69818,0.69843,0.69698,0.69839,1952300002.0
2005-01-14 21:00:00,0.69817,0.69835,0.69743,0.69802,1920999995.0
2005-01-14 21:15:00,0.69841,0.69841,0.69747,0.6982,2009299999.0
2005-01-14 21:30:00,0.69805,0.69843,0.69752,0.69807,1769799993.0
2005-01-14 21:45:00,0.69829,0.69878,0.69799,0.69804,1308999995.0
2005-01-14 22:00:00,0.69826,0.6992,0.69816,0.69913,1405999997.0
2005-01-14 22:15:00,0.69925,0.69947,0.69857,0.69921,1402599997.0
2005-01-14 22:30:00,0.69899,0.69925,0.69861,0.69878,1550299997.0
2005-01-14 22:45:00,0.69908,0.69921,0.69857,0.69879,1758800002.0
2005-01-14 23:00:00,0.69895,0.6993,0.69875,0.69915,1040299998.0
2005-01-14 23:15:00,0.6992,0.69935,0.69895,0.6993,1178100003.0
2005-01-14 23:30:00,0.69925,0.69955,0.69894,0.6995,969599996.0
2005-01-14 23:45:00,0.6996,0.69998,0.69884,0.699,1296599990.0
2005-01-17 00:00:00,0.6992,0.6992,0.6989,0.699,681000010.0
2005-01-17 00:15:00,0.6991,0.6992,0.6981,0.6985,1021500015.0
2005-01-17 00:30:00,0.6983,0.6991,0.6983,0.6986,953400014.0
2005-01-17 00:45:00,0.6988,0.6988,0.6983,0.6984,953400014.0
2005-01-17 01:00:00,0.6984,0.6992,0.6978,0.6988,953400014.0
2005-01-17 01:15:00,0.6983,0.699,0.6978,0.6985,1021500015.0
2005-01-17 01:30:00,0.6983,0.6987,0.6976,0.6977,1021500015.0
2005-01-17 01:45:00,0.6976,0.6981,0.6976,0.6978,953400014.0
2005-01-17 02:00:00,0.6983,0.69839,0.69737,0.69817,1541899998.0
2005-01-17 02:15:00,0.69817,0.69845,0.69745,0.69772,1402800001.0
2005-01-17 02:30:00,0.69796,0.69813,0.69722,0.6974,1307300001.0
2005-01-17 02:45:00,0.69737,0.69781,0.69711,0.69746,1338100004.0
2005-01-17 03:00:00,0.69728,0.69848,0.69714,0.6981,1283299996.0
2005-01-17 03:15:00,0.69795,0.69855,0.69772,0.69845,1329300003.0
2005-01-17 03:30:00,0.69876,0.69895,0.69807,0.69847,1374399994.0
2005-01-17 03:45:00,0.69843,0.6988,0.69808,0.69851,1438000001.0
2005-01-17 04:00:00,0.69857,0.69875,0.69827,0.69848,1575400004.0
2005-01-17 04:15:00,0.69847,0.69927,0.69833,0.69905,1417899999.0
2005-01-17 04:30:00,0.69901,0.69926,0.69851,0.699,1235599999.0
2005-01-17 04:45:00,0.69917,0.69928,0.69844,0.69879,1411499996.0
2005-01-17 05:00:00,0.69866,0.6992,0.69865,0.69905,1300500007.0
2005-01-17 05:15:00,0.69901,0.69959,0.69872,0.69958,1414899998.0
2005-01-17 05:30:00,0.69962,0.69977,0.69891,0.69974,1370599993.0
2005-01-17 05:45:00,0.69967,0.69989,0.69914,0.69938,1349799998.0
2005-01-17 06:00:00,0.6994,0.70003,0.6992,0.69965,1403299993.0
2005-01-17 06:15:00,0.69966,0.70028,0.69929,0.70009,1407499995.0
2005-01-17 06:30:00,0.69994,0.70032,0.69925,0.69967,1480900001.0
2005-01-17 06:45:00,0.69973,0.69975,0.69858,0.69922,1737399991.0
2005-01-17 07:00:00,0.6991,0.69945,0.69788,0.6992,1347499995.0
2005-01-17 07:15:00,0.69884,0.6995,0.69865,0.69942,1203999999.0
2005-01-17 07:30:00,0.69917,0.69974,0.69897,0.69939,1387199997.0
2005-01-17 07:45:00,0.69948,0.70004,0.69911,0.69998,1499399994.0
2005-01-17 08:00:00,0.69986,0.70023,0.69881,0.69939,1290000001.0
2005-01-17 08:15:00,0.69921,0.69992,0.69914,0.69945,1470800000.0
2005-01-17 08:30:00,0.69938,0.69996,0.6993,0.69964,1205099999.0
2005-01-17 08:45:00,0.69981,0.70028,0.69955,0.69989,1234299998.0
2005-01-17 09:00:00,0.69984,0.70015,0.69895,0.69975,1312800000.0
2005-01-17 09:15:00,0.69924,0.70044,0.69924,0.70001,1318200001.0
2005-01-17 09:30:00,0.70039,0.70055,0.69993,0.70029,1338299996.0
2005-01-17 09:45:00,0.7004,0.70061,0.69989,0.7006,1125299993.0
2005-01-17 10:00:00,0.70036,0.70057,0.69979,0.69993,1348399991.0
2005-01-17 10:15:00,0.70013,0.70037,0.69983,0.69983,1381799999.0
2005-01-17 10:30:00,0.69987,0.70018,0.69934,0.69942,1278200008.0
2005-01-17 10:45:00,0.69933,0.70001,0.69912,0.69952,1387599998.0
2005-01-17 11:00:00,0.69935,0.7003,0.69909,0.70018,1613799997.0
2005-01-17 11:15:00,0.69999,0.7006,0.69974,0.69999,1541400000.0
2005-01-17 11:30:00,0.69975,0.69993,0.69891,0.69973,1413799992.0
2005-01-17 11:45:00,0.69949,0.69979,0.69913,0.69958,1245800004.0
2005-01-17 12:00:00,0.6992,0.69961,0.69885,0.69922,1478299996.0
2005-01-17 12:15:00,0.69915,0.69943,0.69887,0.69934,1448499991.0
2005-01-17 12:30:00,0.69898,0.69956,0.69888,0.69925,1457000006.0
2005-01-17 12:45:00,0.69921,0.69941,0.69868,0.69908,1226999994.0
2005-01-17 13:00:00,0.69947,0.69964,0.69823,0.69892,1350800001.0
2005-01-17 13:15:00,0.69893,0.6994,0.69864,0.69886,1408799999.0
2005-01-17 13:30:00,0.699,0.69921,0.69826,0.69861,1362000001.0
2005-01-17 13:45:00,0.69867,0.69885,0.6977,0.69818,1291199996.0
2005-01-17 14:00:00,0.69824,0.69901,0.69819,0.69858,1359699999.0
2005-01-17 14:15:00,0.69868,0.69915,0.69847,0.6989,1213400001.0
2005-01-17 14:30:00,0.69889,0.69919,0.69797,0.69838,1238900000.0
2005-01-17 14:45:00,0.69837,0.69918,0.69831,0.69884,1310199998.0
2005-01-17 15:00:00,0.69876,0.69893,0.69817,0.69855,1399700000.0
2005-01-17 15:15:00,0.69827,0.69847,0.69656,0.69764,1505399999.0
2005-01-17 15:30:00,0.69754,0.69836,0.69727,0.69836,1250899999.0
2005-01-17 15:45:00,0.69794,0.69902,0.69748,0.69902,1465699990.0
2005-01-17 16:00:00,0.69866,0.69926,0.69822,0.6985,1325499997.0
2005-01-17 16:15:00,0.69831,0.69858,0.69724,0.69747,1485699999.0
2005-01-17 16:30:00,0.69742,0.69749,0.69651,0.69651,1255400002.0
2005-01-17 16:45:00,0.69652,0.69706,0.69614,0.69643,1470000001.0
2005-01-17 17:00:00,0.69667,0.69676,0.69595,0.69649,1504299993.0
2005-01-17 17:15:00,0.69658,0.69673,0.69594,0.69633,1408800000.0
2005-01-17 17:30:00,0.69638,0.69713,0.69622,0.69709,1262100002.0
2005-01-17 17:45:00,0.6969,0.69739,0.69653,0.69739,1297700002.0
2005-01-17 18:00:00,0.69699,0.69754,0.69664,0.69684,2226399992.0
2005-01-17 18:15:00,0.69683,0.69705,0.69579,0.69602,3286199999.0
2005-01-17 18:30:00,0.69601,0.69652,0.69563,0.69591,3293099992.0
2005-01-17 18:45:00,0.69588,0.69721,0.69588,0.69679,2216899983.0
2005-01-17 19:00:00,0.69685,0.69712,0.69608,0.69667,2118899987.0
2005-01-17 19:15:00,0.69671,0.69689,0.69584,0.69618,1410899995.0
2005-01-17 19:30:00,0.69625,0.69636,0.69575,0.69626,1548099998.0
2005-01-17 19:45:00,0.69634,0.69653,0.69588,0.69648,2141199992.0
2005-01-17 20:00:00,0.69669,0.69697,0.69617,0.69657,2024500002.0
2005-01-17 20:15:00,0.69646,0.69663,0.69595,0.69599,2114999998.0
2005-01-17 20:30:00,0.69619,0.6967,0.69607,0.69652,2360899985.0
2005-01-17 20:45:00,0.69642,0.69645,0.69569,0.69596,2148000005.0
2005-01-17 21:00:00,0.69616,0.69616,0.69525,0.69535,1689800000.0
2005-01-17 21:15:00,0.69535,0.69564,0.69511,0.69537,1885899997.0
2005-01-17 21:30:00,0.69557,0.6959,0.6952,0.69549,1922299997.0
2005-01-17 21:45:00,0.69578,0.69584,0.69533,0.69565,1356499993.0
2005-01-17 22:00:00,0.69571,0.69581,0.69521,0.69535,1326299996.0
2005-01-17 22:15:00,0.69534,0.6957,0.69506,0.69546,1424800007.0
2005-01-17 22:30:00,0.69555,0.6958,0.695,0.69542,1650099994.0
2005-01-17 22:45:00,0.69561,0.69585,0.69518,0.69525,2023499999.0
2005-01-17 23:00:00,0.69537,0.69617,0.6953,0.69594,1573399988.0
2005-01-17 23:15:00,0.69595,0.69615,0.69538,0.69605,1423300000.0
2005-01-17 23:30:00,0.69585,0.6961,0.69546,0.6957,1283899998.0
2005-01-17 23:45:00,0.69563,0.69628,0.69522,0.69574,1450699997.0
2005-01-18 00:00:00,0.69583,0.69606,0.69504,0.69531,1226099998.0
2005-01-18 00:15:00,0.69526,0.6959,0.6951,0.69531,1362900009.0
2005-01-18 00:30:00,0.6954,0.69575,0.69479,0.69509,1386699999.0
2005-01-18 00:45:00,0.69519,0.69531,0.69413,0.69476,1507999998.0
2005-01-18 01:00:00,0.69474,0.69474,0.69358,0.69439,1333599996.0
2005-01-18 01:15:00,0.69421,0.69447,0.6937,0.69439,1387399995.0
2005-01-18 01:30:00,0.69455,0.69558,0.69407,0.69481,1325099997.0
2005-01-18 01:45:00,0.69486,0.69505,0.69398,0.69427,1214300003.0
2005-01-18 02:00:00,0.69443,0.69445,0.69313,0.69317,1570899999.0
2005-01-18 02:15:00,0.69322,0.69369,0.69293,0.69318,1230099999.0
2005-01-18 02:30:00,0.69349,0.69395,0.69302,0.69337,1325799995.0
2005-01-18 02:45:00,0.6933,0.69364,0.69175,0.69175,1415499999.0
2005-01-18 03:00:00,0.6912,0.69229,0.69099,0.69129,1761200000.0
2005-01-18 03:15:00,0.69167,0.692,0.6905,0.69126,1376400000.0
2005-01-18 03:30:00,0.69115,0.69171,0.69089,0.69143,1415099993.0
2005-01-18 03:45:00,0.69148,0.6916,0.69061,0.69093,1542600003.0
2005-01-18 04:00:00,0.69084,0.6916,0.69069,0.69101,1329499999.0
2005-01-18 04:15:00,0.69103,0.69121,0.69045,0.69084,1407100000.0
2005-01-18 04:30:00,0.69054,0.69219,0.69052,0.69147,1317699995.0
2005-01-18 04:45:00,0.69155,0.6917,0.691,0.69134,1375600002.0
2005-01-18 05:00:00,0.69131,0.69196,0.69117,0.69172,1360300000.0
2005-01-18 05:15:00,0.69144,0.69233,0.69125,0.69233,1341399998.0
2005-01-18 05:30:00,0.69213,0.69243,0.6917,0.69198,1265399991.0
2005-01-18 05:45:00,0.69173,0.69237,0.69142,0.69168,1233499996.0
2005-01-18 06:00:00,0.69174,0.69211,0.69119,0.69162,1390000007.0
2005-01-18 06:15:00,0.69152,0.69178,0.69126,0.69149,1554200002.0
2005-01-18 06:30:00,0.69162,0.6917,0.69119,0.69157,1253599999.0
2005-01-18 06:45:00,0.69145,0.69231,0.69145,0.692,1157499999.0
2005-01-18 07:00:00,0.69213,0.69224,0.69159,0.69218,1214699996.0
2005-01-18 07:15:00,0.69205,0.69212,0.69151,0.69187,1536899995.0
2005-01-18 07:30:00,0.6919,0.6923,0.69151,0.69204,1363299996.0
2005-01-18 07:45:00,0.69211,0.69234,0.69153,0.69226,1382700003.0
2005-01-18 08:00:00,0.69179,0.69261,0.69179,0.69206,1420300000.0
2005-01-18 08:15:00,0.69214,0.69255,0.69185,0.69245,1368299998.0
2005-01-18 08:30:00,0.69249,0.69306,0.69217,0.69254,1313499999.0
2005-01-18 08:45:00,0.69262,0.69295,0.69196,0.69205,1365100003.0
2005-01-18 09:00:00,0.69213,0.69239,0.69151,0.69182,1257299992.0
2005-01-18 09:15:00,0.69205,0.69225,0.6913,0.6916,1415400000.0
2005-01-18 09:30:00,0.69158,0.69215,0.69119,0.69153,1407600000.0
2005-01-18 09:45:00,0.69145,0.69149,0.69005,0.69058,1304399995.0
2005-01-18 10:00:00,0.6905,0.69145,0.69024,0.69135,1387400000.0
2005-01-18 10:15:00,0.69136,0.6915,0.69052,0.6909,1373599986.0
2005-01-18 10:30:00,0.69073,0.69157,0.69026,0.69136,1303999995.0
2005-01-18 10:45:00,0.69129,0.69211,0.69114,0.69206,1577099993.0
2005-01-18 11:00:00,0.69181,0.69253,0.69166,0.69224,1548999992.0
2005-01-18 11:15:00,0.6923,0.69277,0.69182,0.69198,1484899989.0
2005-01-18 11:30:00,0.69217,0.69293,0.69176,0.6928,1386900001.0
2005-01-18 11:45:00,0.69292,0.69314,0.69231,0.69275,1386199993.0
2005-01-18 12:00:00,0.69294,0.69296,0.69223,0.69278,1171599997.0
2005-01-18 12:15:00,0.69256,0.69334,0.69235,0.69325,1672600003.0
2005-01-18 12:30:00,0.69315,0.69387,0.6928,0.69358,1412399994.0
2005-01-18 12:45:00,0.69352,0.69378,0.69283,0.69299,1214199993.0
2005-01-18 13:00:00,0.69294,0.69369,0.69266,0.69359,1623499994.0
2005-01-18 13:15:00,0.69354,0.69369,0.69271,0.69297,1517199997.0
2005-01-18 13:30:00,0.69284,0.69336,0.69267,0.693,1505099988.0
2005-01-18 13:45:00,0.69324,0.69405,0.69303,0.69376,1267200001.0
2005-01-18 14:00:00,0.69388,0.69436,0.69326,0.69348,1289999996.0
2005-01-18 14:15:00,0.69348,0.69491,0.69335,0.69475,1404599999.0
2005-01-18 14:30:00,0.6949,0.6949,0.69381,0.69429,1544299996.0
2005-01-18 14:45:00,0.69405,0.6967,0.69384,0.69426,1104899997.0
2005-01-18 15:00:00,0.69423,0.69598,0.69404,0.69578,1474599993.0
2005-01-18 15:15:00,0.69561,0.69653,0.69544,0.69632,1554099991.0
2005-01-18 15:30:00,0.69636,0.69651,0.69586,0.6964,1335599997.0
2005-01-18 15:45:00,0.69615,0.69647,0.69537,0.69552,1626900002.0
2005-01-18 16:00:00,0.69528,0.6969,0.69458,0.6964,2691500000.0
2005-01-18 16:15:00,0.6964,0.6967,0.6948,0.6956,3852000000.0
2005-01-18 16:30:00,0.6956,0.6968,0.6955,0.6968,3852000000.0
2005-01-18 16:45:00,0.6969,0.6976,0.6965,0.6968,3595200000.0
2005-01-18 17:00:00,0.6967,0.6968,0.6963,0.6967,3852000000.0
2005-01-18 17:15:00,0.6966,0.6969,0.6962,0.6967,3852000000.0
2005-01-18 17:30:00,0.6968,0.6977,0.6966,0.6976,3852000000.0
2005-01-18 17:45:00,0.6976,0.6988,0.6976,0.6977,3852000000.0
2005-01-18 18:00:00,0.6976,0.6986,0.6963,0.697,3852000000.0
2005-01-18 18:15:00,0.697,0.698,0.6969,0.6971,3852000000.0
2005-01-18 18:30:00,0.6972,0.6972,0.6953,0.6961,3852000000.0
2005-01-18 18:45:00,0.6959,0.697,0.6956,0.6967,3852000000.0
2005-01-18 19:00:00,0.6966,0.6971,0.6963,0.6971,3852000000.0
2005-01-18 19:15:00,0.6969,0.6974,0.6967,0.6971,3852000000.0
2005-01-18 19:30:00,0.6971,0.6971,0.6966,0.6967,3595200000.0
2005-01-18 19:45:00,0.6967,0.697,0.69562,0.69623,3123999996.0
2005-01-18 20:00:00,0.69624,0.69649,0.69592,0.69649,2100199991.0
2005-01-18 20:15:00,0.69594,0.69691,0.69593,0.69655,2126800001.0
2005-01-18 20:30:00,0.69674,0.69837,0.69607,0.69823,2469300008.0
2005-01-18 20:45:00,0.69828,0.69832,0.69683,0.69704,2028899991.0
2005-01-18 21:00:00,0.69684,0.69716,0.69608,0.69716,1868199997.0
2005-01-18 21:15:00,0.69682,0.69758,0.69649,0.69649,2105200000.0
2005-01-18 21:30:00,0.69649,0.69656,0.69511,0.6952,1530299996.0
2005-01-18 21:45:00,0.69559,0.69652,0.69559,0.69633,1382899998.0
2005-01-18 22:00:00,0.69632,0.69708,0.69608,0.69672,1450899999.0
2005-01-18 22:15:00,0.69672,0.69685,0.6962,0.69641,1280499998.0
2005-01-18 22:30:00,0.69637,0.69658,0.69609,0.69614,1658299999.0
2005-01-18 22:45:00,0.69641,0.69665,0.69588,0.69606,1746399994.0
2005-01-18 23:00:00,0.69576,0.69631,0.69537,0.69563,1378399989.0
2005-01-18 23:15:00,0.69557,0.69595,0.69533,0.69569,1364800002.0
2005-01-18 23:30:00,0.69557,0.696,0.69461,0.69492,1020499994.0
2005-01-18 23:45:00,0.69529,0.69676,0.69529,0.69549,1581000005.0
2005-01-19 00:00:00,0.69552,0.6972,0.69492,0.6969,1182099991.0
2005-01-19 00:15:00,0.697,0.6977,0.69529,0.69574,1312000003.0
2005-01-19 00:30:00,0.69568,0.6974,0.69495,0.6973,1428399951.0
2005-01-19 00:45:00,0.6972,0.6979,0.69555,0.6956,1447299971.0
2005-01-19 01:00:00,0.69565,0.6978,0.69555,0.6976,1294699992.0
2005-01-19 01:15:00,0.6977,0.6983,0.69607,0.69642,1150600005.0
2005-01-19 01:30:00,0.6967,0.6987,0.69647,0.69685,1212599994.0
2005-01-19 01:45:00,0.69688,0.6983,0.69678,0.69718,1282899994.0
2005-01-19 02:00:00,0.69727,0.69749,0.69671,0.69724,1211600000.0
2005-01-19 02:15:00,0.69721,0.699,0.69713,0.6989,1111700001.0
2005-01-19 02:30:00,0.6989,0.6991,0.69703,0.69789,1022499999.0
2005-01-19 02:45:00,0.69792,0.6985,0.69728,0.69738,1222899994.0
2005-01-19 03:00:00,0.69741,0.6986,0.69735,0.69799,2312300011.0
2005-01-19 03:15:00,0.6981,0.69841,0.69765,0.69818,1404900002.0
2005-01-19 03:30:00,0.69841,0.69861,0.69715,0.69812,1596299984.0
2005-01-19 03:45:00,0.69822,0.6987,0.69759,0.69786,1219399995.0
2005-01-19 04:00:00,0.6983,0.6985,0.69755,0.69762,1015099990.0
2005-01-19 04:15:00,0.69779,0.69794,0.6976,0.69783,1481299986.0
2005-01-19 04:30:00,0.6978,0.6987,0.69758,0.69783,1102499995.0
2005-01-19 04:45:00,0.6979,0.69845,0.69769,0.69806,1405499999.0
2005-01-19 05:00:00,0.69813,0.69836,0.69758,0.69808,1071299998.0
2005-01-19 05:15:00,0.69804,0.69842,0.69764,0.69838,1246399992.0
2005-01-19 05:30:00,0.69838,0.69844,0.69783,0.69785,1280899998.0
2005-01-19 05:45:00,0.69788,0.6985,0.69751,0.69805,1287899999.0
2005-01-19 06:00:00,0.69793,0.69808,0.697,0.697,1225100003.0
2005-01-19 06:15:00,0.69751,0.69785,0.69724,0.69781,1168900003.0
2005-01-19 06:30:00,0.69782,0.69802,0.69742,0.698,1267099993.0
2005-01-19 06:45:00,0.69783,0.69824,0.69747,0.69807,1548100000.0
2005-01-19 07:00:00,0.69792,0.69812,0.69759,0.69795,1184099989.0
2005-01-19 07:15:00,0.69791,0.69848,0.69761,0.69814,1209200002.0
2005-01-19 07:30:00,0.69805,0.69844,0.69779,0.69823,1592099995.0
2005-01-19 07:45:00,0.69835,0.6986,0.69797,0.69827,1479299996.0
2005-01-19 08:00:00,0.69848,0.6986,0.69763,0.698,1561800003.0
2005-01-19 08:15:00,0.69807,0.69856,0.69781,0.6982,1327000001.0
2005-01-19 08:30:00,0.69842,0.69862,0.6979,0.69835,1306300001.0
2005-01-19 08:45:00,0.69842,0.6987,0.69811,0.69842,1320700003.0
2005-01-19 09:00:00,0.69855,0.69892,0.69823,0.69838,1309099999.0
2005-01-19 09:15:00,0.69838,0.6986,0.69799,0.69852,1257699993.0
2005-01-19 09:30:00,0.69862,0.70196,0.69836,0.70183,1495500003.0
2005-01-19 09:45:00,0.70222,0.70364,0.70162,0.70316,1488599997.0
2005-01-19 10:00:00,0.70324,0.70324,0.702,0.70314,1512199997.0
2005-01-19 10:15:00,0.70313,0.70401,0.70273,0.70371,1427000006.0
2005-01-19 10:30:00,0.70388,0.70505,0.7033,0.70466,1284299996.0
2005-01-19 10:45:00,0.7046,0.70493,0.70348,0.70382,1257899998.0
2005-01-19 11:00:00,0.70389,0.7045,0.70355,0.70428,1586899999.0
2005-01-19 11:15:00,0.70432,0.70441,0.70365,0.70385,1465399996.0
2005-01-19 11:30:00,0.70383,0.70442,0.70374,0.7043,1190000007.0
2005-01-19 11:45:00,0.70395,0.70433,0.70319,0.7042,1310599995.0
2005-01-19 12:00:00,0.70434,0.70434,0.70349,0.70349,1243899996.0
2005-01-19 12:15:00,0.70367,0.70401,0.70336,0.70348,1487000000.0
2005-01-19 12:30:00,0.70331,0.70377,0.70295,0.70353,1520500003.0
2005-01-19 12:45:00,0.7037,0.70375,0.702,0.70262,1332000002.0
2005-01-19 13:00:00,0.70264,0.70335,0.7023,0.70287,1457799996.0
2005-01-19 13:15:00,0.7029,0.70328,0.70262,0.70295,1193499994.0
2005-01-19 13:30:00,0.70295,0.70345,0.70248,0.70342,1356199991.0
2005-01-19 13:45:00,0.70351,0.70415,0.70309,0.70378,1264199999.0
2005-01-19 14:00:00,0.7038,0.70463,0.70337,0.70433,1557999996.0
2005-01-19 14:15:00,0.7046,0.7046,0.703,0.70306,1475500001.0
2005-01-19 14:30:00,0.70308,0.70326,0.7024,0.70322,1409200001.0
2005-01-19 14:45:00,0.70317,0.70376,0.70268,0.70302,1652100000.0
2005-01-19 15:00:00,0.70311,0.70316,0.70243,0.7029,1441200000.0
2005-01-19 15:15:00,0.70317,0.7032,0.70188,0.70231,1567799997.0
2005-01-19 15:30:00,0.70239,0.70481,0.70218,0.70479,1513099992.0
2005-01-19 15:45:00,0.70477,0.70591,0.70268,0.70291,1131599997.0
2005-01-19 16:00:00,0.70265,0.70345,0.70259,0.70314,1581199988.0
2005-01-19 16:15:00,0.70339,0.70441,0.70291,0.70414,1540200004.0
2005-01-19 16:30:00,0.70415,0.70452,0.70299,0.70329,1289600002.0
2005-01-19 16:45:00,0.70332,0.7041,0.70306,0.7037,1585600000.0
2005-01-19 17:00:00,0.70374,0.7042,0.70282,0.70282,1735399990.0
2005-01-19 17:15:00,0.70277,0.70335,0.70255,0.70279,1443899994.0
2005-01-19 17:30:00,0.70262,0.70269,0.7012,0.70153,1275199997.0
2005-01-19 17:45:00,0.70156,0.70177,0.70094,0.70099,1557800000.0
2005-01-19 18:00:00,0.70115,0.70168,0.70089,0.70145,2544199996.0
2005-01-19 18:15:00,0.70147,0.70212,0.70124,0.70212,3191099992.0
2005-01-19 18:30:00,0.7019,0.702,0.70117,0.70144,3036799981.0
2005-01-19 18:45:00,0.7015,0.70289,0.70144,0.70249,2185499992.0
2005-01-19 19:00:00,0.70231,0.70265,0.70145,0.70145,2126899998.0
2005-01-19 19:15:00,0.70133,0.7016,0.70078,0.70086,1606700001.0
2005-01-19 19:30:00,0.7009,0.7014,0.70013,0.70083,1980299998.0
2005-01-19 19:45:00,0.70089,0.70135,0.70053,0.70053,2167700002.0
2005-01-19 20:00:00,0.70078,0.70105,0.6994,0.70003,2204899994.0
2005-01-19 20:15:00,0.69981,0.7009,0.69936,0.70081,1942000002.0
2005-01-19 20:30:00,0.70076,0.7013,0.70073,0.70107,2420399999.0
2005-01-19 20:45:00,0.70104,0.70115,0.70037,0.7009,1979300000.0
2005-01-19 21:00:00,0.70098,0.70129,0.69978,0.70066,1794299998.0
2005-01-19 21:15:00,0.70067,0.70081,0.69937,0.69944,2002900001.0
2005-01-19 21:30:00,0.69944,0.70073,0.69907,0.70029,1829399995.0
2005-01-19 21:45:00,0.70041,0.70117,0.70032,0.70045,1332399995.0
2005-01-19 22:00:00,0.7003,0.7009,0.70014,0.70062,1458599997.0
2005-01-19 22:15:00,0.70069,0.70077,0.70005,0.70069,1444499998.0
2005-01-19 22:30:00,0.7007,0.70119,0.70038,0.70047,1745600005.0
2005-01-19 22:45:00,0.70096,0.70155,0.70075,0.70113,1839599998.0
2005-01-19 23:00:00,0.70121,0.70152,0.70067,0.70075,1486500001.0
2005-01-19 23:15:00,0.70102,0.70129,0.70061,0.701,1311599995.0
2005-01-19 23:30:00,0.7009,0.70217,0.70088,0.70135,1474899999.0
2005-01-19 23:45:00,0.70132,0.70147,0.70068,0.70118,1359800003.0
2005-01-20 00:00:00,0.70133,0.70164,0.70088,0.70127,1349300001.0
2005-01-20 00:15:00,0.70139,0.70167,0.70091,0.70147,1470300000.0
2005-01-20 00:30:00,0.70171,0.70171,0.70085,0.70138,1379299992.0
2005-01-20 00:45:00,0.70151,0.70159,0.70106,0.70108,1229999999.0
2005-01-20 01:00:00,0.70108,0.70155,0.70076,0.70076,1066099998.0
2005-01-20 01:15:00,0.70082,0.70112,0.70003,0.70003,1223299995.0
2005-01-20 01:30:00,0.70009,0.70063,0.69975,0.70022,1272499995.0
2005-01-20 01:45:00,0.70032,0.7008,0.69984,0.70065,1432099995.0
2005-01-20 02:00:00,0.70075,0.70123,0.70032,0.70095,1303100003.0
2005-01-20 02:15:00,0.70085,0.70151,0.70072,0.7013,1496799998.0
2005-01-20 02:30:00,0.70133,0.70235,0.70122,0.70152,1309900003.0
2005-01-20 02:45:00,0.70195,0.70276,0.70189,0.7021,1419999995.0
2005-01-20 03:00:00,0.70179,0.70289,0.70169,0.70277,1481500007.0
2005-01-20 03:15:00,0.70283,0.70283,0.70204,0.70243,1246999998.0
2005-01-20 03:30:00,0.7027,0.70319,0.70205,0.70265,1433000006.0
2005-01-20 03:45:00,0.70231,0.7034,0.70228,0.70295,1245999995.0
2005-01-20 04:00:00,0.70305,0.70323,0.70267,0.7029,1489199994.0
2005-01-20 04:15:00,0.70286,0.70344,0.70267,0.70305,1280499998.0
2005-01-20 04:30:00,0.70286,0.70329,0.70186,0.70207,1470100000.0
2005-01-20 04:45:00,0.7021,0.70282,0.70143,0.70247,1433699999.0
2005-01-20 05:00:00,0.70263,0.70303,0.70184,0.70232,1335699997.0
2005-01-20 05:15:00,0.7027,0.70295,0.70233,0.70267,1313599992.0
2005-01-20 05:30:00,0.70229,0.70274,0.70183,0.70234,1373900006.0
2005-01-20 05:45:00,0.7027,0.70307,0.70207,0.7022,1145199996.0
2005-01-20 06:00:00,0.70235,0.70264,0.702,0.70225,1409900002.0
2005-01-20 06:15:00,0.70226,0.70262,0.70195,0.70208,1365999992.0
2005-01-20 06:30:00,0.70241,0.70275,0.70199,0.7023,1446800006.0
2005-01-20 06:45:00,0.70222,0.70258,0.70196,0.70253,1555200003.0
2005-01-20 07:00:00,0.70216,0.7027,0.70135,0.70214,1654800007.0
2005-01-20 07:15:00,0.70224,0.70226,0.7015,0.70178,1615700001.0
2005-01-20 07:30:00,0.70171,0.70188,0.70106,0.70123,1389400000.0
2005-01-20 07:45:00,0.70141,0.70207,0.70107,0.70192,1278699995.0
2005-01-20 08:00:00,0.70171,0.70214,0.70119,0.7015,1393399993.0
2005-01-20 08:15:00,0.70132,0.70153,0.70085,0.70117,1350199998.0
2005-01-20 08:30:00,0.70105,0.70199,0.701,0.70175,1373999996.0
2005-01-20 08:45:00,0.70181,0.7035,0.70161,0.70341,1309699995.0
2005-01-20 09:00:00,0.70337,0.70356,0.70248,0.70266,1402500007.0
2005-01-20 09:15:00,0.70258,0.70284,0.70179,0.70216,1344699992.0
2005-01-20 09:30:00,0.70217,0.70245,0.70125,0.70143,1569699993.0
2005-01-20 09:45:00,0.70155,0.70222,0.70123,0.70199,1330799993.0
2005-01-20 10:00:00,0.70202,0.70263,0.70157,0.70167,1320599993.0
2005-01-20 10:15:00,0.70161,0.70193,0.70067,0.70135,1670599989.0
2005-01-20 10:30:00,0.70132,0.70213,0.70117,0.702,1284399994.0
2005-01-20 10:45:00,0.7022,0.7022,0.70109,0.70142,1499800002.0
2005-01-20 11:00:00,0.70159,0.70246,0.70136,0.7019,1606699994.0
2005-01-20 11:15:00,0.70204,0.70248,0.70172,0.70246,1477500005.0
2005-01-20 11:30:00,0.70252,0.70427,0.7024,0.70353,1630199996.0
2005-01-20 11:45:00,0.70341,0.70362,0.70297,0.70315,1415399995.0
2005-01-20 12:00:00,0.70339,0.70383,0.70285,0.70362,1505099996.0
2005-01-20 12:15:00,0.70373,0.70386,0.70236,0.70249,1302900001.0
2005-01-20 12:30:00,0.70224,0.70335,0.70185,0.70322,1344299999.0
2005-01-20 12:45:00,0.70328,0.70383,0.70262,0.70334,1632900005.0
2005-01-20 13:00:00,0.70318,0.70352,0.70253,0.70288,1399599994.0
2005-01-20 13:15:00,0.703,0.70341,0.70264,0.70282,1564799999.0
2005-01-20 13:30:00,0.70286,0.70297,0.70151,0.70151,1560999995.0
2005-01-20 13:45:00,0.70152,0.70174,0.70075,0.70125,1390199991.0
2005-01-20 14:00:00,0.70121,0.70151,0.70061,0.7012,1280899991.0
2005-01-20 14:15:00,0.70124,0.70143,0.70083,0.70129,1423899994.0
2005-01-20 14:30:00,0.70133,0.70168,0.70068,0.70162,1494200004.0
2005-01-20 14:45:00,0.70158,0.70221,0.7012,0.7018,1552499989.0
2005-01-20 15:00:00,0.70186,0.70189,0.70095,0.70108,1465400004.0
2005-01-20 15:15:00,0.70135,0.7018,0.70039,0.7018,1594800001.0
2005-01-20 15:30:00,0.70183,0.70251,0.70155,0.70212,1339200000.0
2005-01-20 15:45:00,0.70203,0.7027,0.70187,0.70223,1377499998.0
2005-01-20 16:00:00,0.70211,0.70253,0.70183,0.70226,1302199999.0
2005-01-20 16:15:00,0.70215,0.703,0.70195,0.70281,1483800008.0
2005-01-20 16:30:00,0.70284,0.70334,0.70254,0.70315,1647099994.0
2005-01-20 16:45:00,0.70349,0.70522,0.70325,0.70516,1434599995.0
2005-01-20 17:00:00,0.70523,0.70591,0.7049,0.70532,1449799987.0
2005-01-20 17:15:00,0.70525,0.70556,0.70386,0.70416,1338299996.0
2005-01-20 17:30:00,0.70428,0.70505,0.70407,0.70488,1321699998.0
2005-01-20 17:45:00,0.70487,0.70505,0.70423,0.70456,1533599994.0
2005-01-20 18:00:00,0.70457,0.70499,0.70423,0.70441,2266599992.0
2005-01-20 18:15:00,0.70441,0.70481,0.70373,0.70435,2910899982.0
2005-01-20 18:30:00,0.70406,0.7047,0.70394,0.70426,3008299990.0
2005-01-20 18:45:00,0.70442,0.70524,0.70422,0.70492,2306899995.0
2005-01-20 19:00:00,0.7048,0.70546,0.70454,0.70481,2000099996.0
2005-01-20 19:15:00,0.70471,0.70524,0.70428,0.705,1552500007.0
2005-01-20 19:30:00,0.70507,0.70527,0.70419,0.70419,1692800000.0
2005-01-20 19:45:00,0.70497,0.70508,0.70388,0.70423,1976099992.0
2005-01-20 20:00:00,0.7042,0.70463,0.70355,0.7044,2128600002.0
2005-01-20 20:15:00,0.70414,0.7049,0.70377,0.70484,1835199998.0
2005-01-20 20:30:00,0.70465,0.705,0.70436,0.70484,1931399994.0
2005-01-20 20:45:00,0.70486,0.70556,0.70456,0.70502,2033099987.0
2005-01-20 21:00:00,0.70507,0.70545,0.70476,0.70545,1670200004.0
2005-01-20 21:15:00,0.70547,0.70563,0.70494,0.70515,2146999987.0
2005-01-20 21:30:00,0.7053,0.70535,0.70461,0.705,1793099993.0
2005-01-20 21:45:00,0.70511,0.70523,0.70387,0.70435,1515199995.0
2005-01-20 22:00:00,0.70429,0.70492,0.70429,0.70467,1444499991.0
2005-01-20 22:15:00,0.70471,0.70494,0.70422,0.70422,1405999999.0
2005-01-20 22:30:00,0.70432,0.70473,0.7041,0.7041,1603800003.0
2005-01-20 22:45:00,0.70434,0.70462,0.70395,0.70423,1744699994.0
2005-01-20 23:00:00,0.70431,0.70468,0.70357,0.70382,1336600002.0
2005-01-20 23:15:00,0.70368,0.70441,0.70357,0.70428,1341799996.0
2005-01-20 23:30:00,0.70391,0.70443,0.70365,0.70443,1269099999.0
2005-01-20 23:45:00,0.70429,0.70574,0.70413,0.70537,1287400001.0
2005-01-21 00:00:00,0.70549,0.70549,0.70359,0.70386,1353800002.0
2005-01-21 00:15:00,0.70376,0.70474,0.70368,0.70461,1507499996.0
2005-01-21 00:30:00,0.70462,0.70466,0.70378,0.70409,1422400000.0
2005-01-21 00:45:00,0.70412,0.70446,0.70373,0.70379,1498399996.0
2005-01-21 01:00:00,0.70365,0.70418,0.70343,0.704,1458399989.0
2005-01-21 01:15:00,0.70407,0.70445,0.70357,0.70397,1459599995.0
2005-01-21 01:30:00,0.7039,0.70422,0.70363,0.70396,1394199992.0
2005-01-21 01:45:00,0.70407,0.70422,0.70379,0.70399,1380899998.0
2005-01-21 02:00:00,0.70408,0.7045,0.7036,0.70405,1087399992.0
2005-01-21 02:15:00,0.7041,0.7048,0.7037,0.70467,1432999996.0
2005-01-21 02:30:00,0.7045,0.70479,0.70407,0.70466,1420699991.0
2005-01-21 02:45:00,0.70463,0.7048,0.70417,0.70441,1208899994.0
2005-01-21 03:00:00,0.70414,0.70477,0.70404,0.70477,1557900000.0
2005-01-21 03:15:00,0.70481,0.70481,0.70405,0.70455,1344199991.0
2005-01-21 03:30:00,0.70463,0.70472,0.70404,0.70449,1376600001.0
2005-01-21 03:45:00,0.7044,0.70457,0.70401,0.7045,1279200000.0
2005-01-21 04:00:00,0.70454,0.70468,0.70414,0.70439,1413000006.0
2005-01-21 04:15:00,0.70443,0.70485,0.7042,0.7046,1492999991.0
2005-01-21 04:30:00,0.70469,0.70501,0.70426,0.70476,1299299994.0
2005-01-21 04:45:00,0.70465,0.70576,0.70451,0.70534,1369500000.0
2005-01-21 05:00:00,0.70526,0.70557,0.70484,0.70548,1453799993.0
2005-01-21 05:15:00,0.70527,0.70565,0.70499,0.70565,1279199997.0
2005-01-21 05:30:00,0.70536,0.70567,0.70509,0.70545,1345800002.0
2005-01-21 05:45:00,0.70534,0.70567,0.70468,0.70478,1258999992.0
2005-01-21 06:00:00,0.70478,0.70523,0.7038,0.7039,1552299999.0
2005-01-21 06:15:00,0.70379,0.70444,0.70367,0.70441,1147199996.0
2005-01-21 06:30:00,0.70435,0.70471,0.704,0.70441,1130599996.0
2005-01-21 06:45:00,0.70454,0.70462,0.70372,0.70436,1248499993.0
2005-01-21 07:00:00,0.70429,0.70489,0.704,0.70446,1405699988.0
2005-01-21 07:15:00,0.70439,0.7049,0.70428,0.7048,1408799992.0
2005-01-21 07:30:00,0.70459,0.70475,0.70396,0.70442,1493999995.0
2005-01-21 07:45:00,0.70438,0.70471,0.704,0.70445,1394899996.0
2005-01-21 08:00:00,0.70453,0.70493,0.70399,0.70434,1548099998.0
2005-01-21 08:15:00,0.70438,0.70478,0.70409,0.70445,1508499995.0
2005-01-21 08:30:00,0.70458,0.70473,0.70416,0.70434,1245199992.0
2005-01-21 08:45:00,0.70457,0.70547,0.70419,0.70543,1268899995.0
2005-01-21 09:00:00,0.70508,0.70644,0.70493,0.70588,1332799993.0
2005-01-21 09:15:00,0.70575,0.70709,0.70553,0.70703,1317799998.0
2005-01-21 09:30:00,0.70737,0.70791,0.70662,0.70727,1512699997.0
2005-01-21 09:45:00,0.70711,0.71031,0.70699,0.7092,1343299997.0
2005-01-21 10:00:00,0.70908,0.70929,0.70795,0.70817,1205399992.0
2005-01-21 10:15:00,0.70832,0.7087,0.70713,0.70735,1506399995.0
2005-01-21 10:30:00,0.70739,0.70904,0.70719,0.70882,1347200001.0
2005-01-21 10:45:00,0.7088,0.7103,0.7087,0.70965,1404699993.0
2005-01-21 11:00:00,0.70978,0.71178,0.70946,0.71084,1310199999.0
2005-01-21 11:15:00,0.71079,0.71124,0.70955,0.70965,1574999993.0
2005-01-21 11:30:00,0.70949,0.70964,0.70809,0.70875,1323699996.0
2005-01-21 11:45:00,0.7089,0.71029,0.70821,0.71014,1463000003.0
2005-01-21 12:00:00,0.70996,0.71028,0.7091,0.70957,1293599995.0
2005-01-21 12:15:00,0.70967,0.71035,0.7085,0.70985,1435699999.0
2005-01-21 12:30:00,0.7099,0.7104,0.70949,0.71009,1570499996.0
2005-01-21 12:45:00,0.70983,0.7099,0.70838,0.70864,1574199999.0
2005-01-21 13:00:00,0.70841,0.70879,0.70809,0.70837,1708799998.0
2005-01-21 13:15:00,0.70821,0.70895,0.708,0.70823,1493599999.0
2005-01-21 13:30:00,0.70826,0.70832,0.70737,0.70775,1603000001.0
2005-01-21 13:45:00,0.7077,0.70882,0.70752,0.70845,1406399999.0
2005-01-21 14:00:00,0.70843,0.70885,0.70723,0.70728,1599500003.0
2005-01-21 14:15:00,0.7072,0.70841,0.70681,0.70777,1705699998.0
2005-01-21 14:30:00,0.70791,0.7081,0.70719,0.70746,1413299999.0
2005-01-21 14:45:00,0.70728,0.70829,0.70722,0.70792,1316299987.0
2005-01-21 15:00:00,0.70805,0.70862,0.70725,0.70764,1538399990.0
2005-01-21 15:15:00,0.70744,0.70841,0.70719,0.70841,1480799998.0
2005-01-21 15:30:00,0.70834,0.70957,0.70796,0.70932,1531000007.0
2005-01-21 15:45:00,0.70935,0.71016,0.70877,0.70995,1410200005.0
2005-01-21 16:00:00,0.70962,0.71039,0.70939,0.71013,1544299999.0
2005-01-21 16:15:00,0.7101,0.71018,0.70946,0.71017,1482500006.0
2005-01-21 16:30:00,0.70996,0.71048,0.70888,0.71005,1413300000.0
2005-01-21 16:45:00,0.71021,0.71055,0.70952,0.71013,1698399998.0
2005-01-21 17:00:00,0.70986,0.71106,0.70975,0.71052,1519000003.0
2005-01-21 17:15:00,0.71045,0.71075,0.70935,0.70989,1604800008.0
2005-01-21 17:30:00,0.70992,0.71144,0.70971,0.711,1411700007.0
2005-01-21 17:45:00,0.71121,0.71188,0.71093,0.71185,1457400002.0
2005-01-21 18:00:00,0.71182,0.71317,0.71109,0.71314,2476300007.0
2005-01-21 18:15:00,0.71317,0.71459,0.71288,0.71395,3077399999.0
2005-01-21 18:30:00,0.71396,0.71436,0.713,0.7139,3077199995.0
2005-01-21 18:45:00,0.71407,0.7145,0.71341,0.7138,2323600002.0
2005-01-21 19:00:00,0.71336,0.7139,0.71317,0.71347,1952799991.0
2005-01-21 19:15:00,0.71383,0.7143,0.71362,0.71387,1638000004.0
2005-01-21 19:30:00,0.71396,0.71417,0.71311,0.71367,1971200000.0
2005-01-21 19:45:00,0.71368,0.71392,0.71333,0.71356,2232899996.0
2005-01-21 20:00:00,0.71349,0.71397,0.71345,0.71378,2205999995.0
2005-01-21 20:15:00,0.71355,0.71393,0.71307,0.7137,2103299986.0
2005-01-21 20:30:00,0.71361,0.71386,0.71296,0.71307,2284200000.0
2005-01-21 20:45:00,0.71306,0.71338,0.71258,0.71307,2122699997.0
2005-01-21 21:00:00,0.7131,0.71354,0.71265,0.71302,1768899996.0
2005-01-21 21:15:00,0.71302,0.7135,0.71291,0.71332,2160099991.0
2005-01-21 21:30:00,0.71352,0.71357,0.7126,0.71314,1948100000.0
2005-01-21 21:45:00,0.71335,0.71414,0.7128,0.71322,1613099996.0
2005-01-21 22:00:00,0.71313,0.71434,0.71299,0.71415,1672500001.0
2005-01-21 22:15:00,0.71406,0.71419,0.71339,0.71365,1611499994.0
2005-01-21 22:30:00,0.71353,0.71456,0.71318,0.71419,1985199991.0
2005-01-21 22:45:00,0.7142,0.71432,0.71369,0.71369,1806699994.0
2005-01-21 23:00:00,0.71389,0.71429,0.71349,0.71377,1103400003.0
2005-01-21 23:15:00,0.7141,0.7141,0.7115,0.71376,1272900006.0
2005-01-21 23:30:00,0.7132,0.71416,0.71296,0.71338,1282500004.0
2005-01-21 23:45:00,0.7139,0.71452,0.71358,0.71441,1260800001.0
2005-01-24 00:00:00,0.715,0.7151,0.7146,0.7148,1294800013.0
2005-01-24 00:15:00,0.7149,0.7165,0.7148,0.7159,1494000015.0
2005-01-24 00:30:00,0.7159,0.716,0.715,0.7153,1494000015.0
2005-01-24 00:45:00,0.7155,0.7155,0.7147,0.7152,1494000015.0
2005-01-24 01:00:00,0.715,0.7155,0.7149,0.7154,1494000015.0
2005-01-24 01:15:00,0.7153,0.7159,0.715,0.7157,1494000015.0
2005-01-24 01:30:00,0.7156,0.7165,0.7155,0.7159,1494000015.0
2005-01-24 01:45:00,0.7158,0.7164,0.7153,0.7157,1494000015.0
2005-01-24 02:00:00,0.71477,0.71522,0.71445,0.71498,1519299994.0
2005-01-24 02:15:00,0.71499,0.71558,0.7146,0.7155,1349999997.0
2005-01-24 02:30:00,0.71555,0.71585,0.71529,0.71537,1328799998.0
2005-01-24 02:45:00,0.71547,0.71573,0.71494,0.7152,1391399997.0
2005-01-24 03:00:00,0.71546,0.71561,0.71502,0.71533,1397899998.0
2005-01-24 03:15:00,0.71531,0.71536,0.71474,0.71493,1171099998.0
2005-01-24 03:30:00,0.71486,0.71518,0.71446,0.71466,1340900002.0
2005-01-24 03:45:00,0.71473,0.71478,0.71423,0.71448,1355200001.0
2005-01-24 04:00:00,0.71435,0.7147,0.71352,0.7138,1446899997.0
2005-01-24 04:15:00,0.71392,0.71415,0.71263,0.71268,1360899999.0
2005-01-24 04:30:00,0.71263,0.71298,0.71236,0.71258,1307300001.0
2005-01-24 04:45:00,0.71263,0.71302,0.71251,0.71293,1136799998.0
2005-01-24 05:00:00,0.71282,0.71366,0.71275,0.71355,1404700002.0
2005-01-24 05:15:00,0.71323,0.71421,0.71308,0.71388,1578899996.0
2005-01-24 05:30:00,0.71364,0.71401,0.71326,0.71388,1300500002.0
2005-01-24 05:45:00,0.71386,0.7141,0.71355,0.71387,1267299993.0
2005-01-24 06:00:00,0.71383,0.71405,0.71356,0.71398,1377599999.0
2005-01-24 06:15:00,0.71396,0.71403,0.71322,0.71352,1653999997.0
2005-01-24 06:30:00,0.71356,0.71383,0.71328,0.71362,1443699998.0
2005-01-24 06:45:00,0.71362,0.71387,0.71278,0.71366,1200500001.0
2005-01-24 07:00:00,0.7135,0.7138,0.71311,0.71355,1542600005.0
2005-01-24 07:15:00,0.71356,0.71378,0.71319,0.7133,1225800004.0
2005-01-24 07:30:00,0.71335,0.71382,0.71319,0.71359,1392000000.0
2005-01-24 07:45:00,0.71362,0.71377,0.7131,0.71364,1271499998.0
2005-01-24 08:00:00,0.71334,0.71378,0.7132,0.71356,1344399998.0
2005-01-24 08:15:00,0.71338,0.71405,0.71302,0.71348,1129900000.0
2005-01-24 08:30:00,0.71362,0.71379,0.71306,0.71343,1070400001.0
2005-01-24 08:45:00,0.71359,0.71419,0.71352,0.71395,1199299997.0
2005-01-24 09:00:00,0.71383,0.71419,0.71324,0.71396,1342899992.0
2005-01-24 09:15:00,0.71392,0.71455,0.7137,0.7139,1401099996.0
2005-01-24 09:30:00,0.71394,0.71502,0.71378,0.71482,1348999997.0
2005-01-24 09:45:00,0.71489,0.71562,0.71445,0.71537,1448500004.0
2005-01-24 10:00:00,0.71567,0.71578,0.71495,0.71502,1371200000.0
2005-01-24 10:15:00,0.71488,0.71567,0.71488,0.71566,1380100003.0
2005-01-24 10:30:00,0.71567,0.7157,0.71486,0.71533,1130600002.0
2005-01-24 10:45:00,0.71533,0.71569,0.71468,0.71514,1481899994.0
2005-01-24 11:00:00,0.71498,0.71506,0.71295,0.71295,1617600002.0
2005-01-24 11:15:00,0.71299,0.71356,0.7127,0.71313,1391899992.0
2005-01-24 11:30:00,0.71324,0.71346,0.71278,0.71342,1379299999.0
2005-01-24 11:45:00,0.71346,0.71469,0.71297,0.7143,1386799988.0
2005-01-24 12:00:00,0.71422,0.71445,0.71373,0.71411,1291899990.0
2005-01-24 12:15:00,0.71404,0.71443,0.71395,0.71416,1275099999.0
2005-01-24 12:30:00,0.71436,0.71485,0.7141,0.7146,1472500001.0
2005-01-24 12:45:00,0.71497,0.71542,0.71427,0.71435,1447600000.0
2005-01-24 13:00:00,0.71444,0.71462,0.71387,0.7143,1429600006.0
2005-01-24 13:15:00,0.71472,0.71483,0.71327,0.71339,1346099995.0
2005-01-24 13:30:00,0.71325,0.71427,0.71296,0.71406,1390599995.0
2005-01-24 13:45:00,0.71407,0.71436,0.71345,0.71347,1173499992.0
2005-01-24 14:00:00,0.71367,0.7142,0.71304,0.71329,1677999989.0
2005-01-24 14:15:00,0.71337,0.71341,0.71268,0.71297,1277400003.0
2005-01-24 14:30:00,0.71303,0.71385,0.71283,0.71368,1400099997.0
2005-01-24 14:45:00,0.71363,0.71403,0.71336,0.7137,1300799998.0
2005-01-24 15:00:00,0.71366,0.71403,0.71311,0.71376,1283399996.0
2005-01-24 15:15:00,0.71383,0.71521,0.71379,0.71482,1495799994.0
2005-01-24 15:30:00,0.71451,0.71483,0.71432,0.71443,1395499996.0
2005-01-24 15:45:00,0.71439,0.7147,0.71377,0.71383,1534399994.0
2005-01-24 16:00:00,0.71397,0.71453,0.71373,0.71453,1278499995.0
2005-01-24 16:15:00,0.71434,0.71524,0.71426,0.71473,1566699999.0
2005-01-24 16:30:00,0.71449,0.71515,0.71399,0.7148,1250900003.0
2005-01-24 16:45:00,0.71492,0.71492,0.71377,0.71425,1533499995.0
2005-01-24 17:00:00,0.71419,0.71474,0.71377,0.71439,1535299998.0
2005-01-24 17:15:00,0.71456,0.71459,0.71355,0.71459,1329000004.0
2005-01-24 17:30:00,0.71454,0.71489,0.71411,0.71466,1294499997.0
2005-01-24 17:45:00,0.71462,0.71463,0.71384,0.71429,1375100002.0
2005-01-24 18:00:00,0.71428,0.71439,0.71339,0.71376,2388699993.0
2005-01-24 18:15:00,0.71389,0.71493,0.7131,0.71371,3188599999.0
2005-01-24 18:30:00,0.71348,0.71414,0.7133,0.71362,3178900011.0
2005-01-24 18:45:00,0.71378,0.71452,0.71335,0.71399,2217000003.0
2005-01-24 19:00:00,0.71378,0.71402,0.71327,0.71344,1988000003.0
2005-01-24 19:15:00,0.7133,0.7139,0.71319,0.7139,1636399992.0
2005-01-24 19:30:00,0.71394,0.71426,0.71352,0.71402,1784300001.0
2005-01-24 19:45:00,0.71411,0.71429,0.7135,0.71411,2061099992.0
2005-01-24 20:00:00,0.71396,0.7153,0.71361,0.71498,1902200005.0
2005-01-24 20:15:00,0.71437,0.7149,0.71395,0.7142,2094399991.0
2005-01-24 20:30:00,0.71418,0.7146,0.7138,0.71416,2367700000.0
2005-01-24 20:45:00,0.71416,0.71448,0.7137,0.71416,1899300000.0
2005-01-24 21:00:00,0.71417,0.71434,0.71385,0.71385,1698699997.0
2005-01-24 21:15:00,0.71386,0.71452,0.71375,0.7142,2120799998.0
2005-01-24 21:30:00,0.71439,0.71463,0.71385,0.7142,1797400002.0
2005-01-24 21:45:00,0.71441,0.71522,0.71416,0.71445,1442100004.0
2005-01-24 22:00:00,0.71448,0.71486,0.71408,0.71476,1475500002.0
2005-01-24 22:15:00,0.71442,0.71479,0.71402,0.71466,1401800000.0
2005-01-24 22:30:00,0.71469,0.71472,0.71408,0.7142,1722200003.0
2005-01-24 22:45:00,0.71459,0.71466,0.71364,0.7137,1878299997.0
2005-01-24 23:00:00,0.71374,0.71452,0.71365,0.714,1415600005.0
2005-01-24 23:15:00,0.71427,0.71448,0.71376,0.71425,1146000003.0
2005-01-24 23:30:00,0.71406,0.71434,0.71384,0.71413,1263799995.0
2005-01-24 23:45:00,0.71442,0.71448,0.71358,0.71396,1512799997.0
2005-01-25 00:00:00,0.71391,0.71443,0.71358,0.71391,1237799998.0
2005-01-25 00:15:00,0.71371,0.71445,0.71355,0.7141,1355099991.0
2005-01-25 00:30:00,0.71417,0.71463,0.71376,0.7141,1438799994.0
2005-01-25 00:45:00,0.71412,0.71441,0.71356,0.71378,1278199999.0
2005-01-25 01:00:00,0.71375,0.7147,0.71367,0.71438,1283600005.0
2005-01-25 01:15:00,0.71433,0.715,0.71339,0.71379,1286200001.0
2005-01-25 01:30:00,0.71401,0.71443,0.71374,0.71442,1422299997.0
2005-01-25 01:45:00,0.7144,0.71491,0.71399,0.71469,1363999996.0
2005-01-25 02:00:00,0.71479,0.71489,0.71437,0.71439,1254099991.0
2005-01-25 02:15:00,0.71452,0.71513,0.71423,0.71437,1411999994.0
2005-01-25 02:30:00,0.71462,0.71551,0.71289,0.71315,1352099993.0
2005-01-25 02:45:00,0.71316,0.71348,0.71219,0.71285,1357000002.0
2005-01-25 03:00:00,0.71285,0.71308,0.71245,0.71275,1627800005.0
2005-01-25 03:15:00,0.71282,0.71348,0.71258,0.71311,1417999996.0
2005-01-25 03:30:00,0.71311,0.71355,0.71243,0.71247,1225399994.0
2005-01-25 03:45:00,0.71224,0.71287,0.71204,0.71239,1469399994.0
2005-01-25 04:00:00,0.71225,0.71275,0.71206,0.7123,1369499995.0
2005-01-25 04:15:00,0.71235,0.71255,0.71198,0.71237,1673100008.0
2005-01-25 04:30:00,0.71229,0.71247,0.71199,0.71227,1183099995.0
2005-01-25 04:45:00,0.7122,0.71263,0.71196,0.71254,1447599998.0
2005-01-25 05:00:00,0.71217,0.71246,0.71165,0.71245,1297199997.0
2005-01-25 05:15:00,0.71226,0.71236,0.7116,0.71236,1559299997.0
2005-01-25 05:30:00,0.7124,0.71253,0.71198,0.71245,1355799997.0
2005-01-25 05:45:00,0.71243,0.71259,0.71189,0.71226,1251399991.0
2005-01-25 06:00:00,0.71207,0.71248,0.71197,0.71219,1431899993.0
2005-01-25 06:15:00,0.71239,0.71259,0.71185,0.71256,1444199997.0
2005-01-25 06:30:00,0.7124,0.71275,0.71216,0.71254,1387500009.0
2005-01-25 06:45:00,0.71266,0.71297,0.71228,0.71269,1423199999.0
2005-01-25 07:00:00,0.71263,0.71272,0.71212,0.71215,1149000005.0
2005-01-25 07:15:00,0.71218,0.71264,0.71212,0.71255,1402200007.0
2005-01-25 07:30:00,0.71237,0.71312,0.71229,0.71279,1274100001.0
2005-01-25 07:45:00,0.71301,0.71317,0.71263,0.71292,1402099997.0
2005-01-25 08:00:00,0.71275,0.71321,0.71236,0.71287,1347200001.0
2005-01-25 08:15:00,0.71278,0.71293,0.71223,0.71245,1292200002.0
2005-01-25 08:30:00,0.71249,0.7128,0.71211,0.71263,1256300002.0
2005-01-25 08:45:00,0.71236,0.71271,0.71198,0.71212,1538399996.0
2005-01-25 09:00:00,0.71198,0.71256,0.71164,0.71237,1467999999.0
2005-01-25 09:15:00,0.71238,0.713,0.71186,0.71222,1327599999.0
2005-01-25 09:30:00,0.71226,0.71288,0.71199,0.71263,1672599990.0
2005-01-25 09:45:00,0.71255,0.71292,0.71233,0.71262,1152600004.0
2005-01-25 10:00:00,0.71268,0.71308,0.71245,0.71295,1281000000.0
2005-01-25 10:15:00,0.71281,0.71334,0.71268,0.71289,1485100000.0
2005-01-25 10:30:00,0.71301,0.71361,0.71285,0.71314,1517799993.0
2005-01-25 10:45:00,0.7132,0.71496,0.71287,0.71384,1446699997.0
2005-01-25 11:00:00,0.71392,0.7142,0.71294,0.71365,1532600004.0
2005-01-25 11:15:00,0.71351,0.71384,0.71332,0.71342,1643599991.0
2005-01-25 11:30:00,0.71367,0.71367,0.71229,0.7132,1491899998.0
2005-01-25 11:45:00,0.71304,0.71399,0.71304,0.71399,1769300000.0
2005-01-25 12:00:00,0.71409,0.71409,0.71355,0.71389,1422800007.0
2005-01-25 12:15:00,0.71381,0.71395,0.71338,0.7137,1515500001.0
2005-01-25 12:30:00,0.71366,0.71374,0.71229,0.71233,1505499997.0
2005-01-25 12:45:00,0.71262,0.71276,0.71227,0.71254,1772699999.0
2005-01-25 13:00:00,0.71248,0.71278,0.71132,0.71261,1588000006.0
2005-01-25 13:15:00,0.7127,0.7127,0.71169,0.71172,1377199997.0
2005-01-25 13:30:00,0.71148,0.71218,0.71135,0.71157,1412499999.0
2005-01-25 13:45:00,0.71161,0.71235,0.71146,0.71187,1442500001.0
2005-01-25 14:00:00,0.71182,0.71197,0.71093,0.711,1333600005.0
2005-01-25 14:15:00,0.71086,0.7112,0.7102,0.71059,1589499993.0
2005-01-25 14:30:00,0.71066,0.71086,0.71006,0.71065,1525199995.0
2005-01-25 14:45:00,0.71062,0.71063,0.70967,0.71015,1439099996.0
2005-01-25 15:00:00,0.70999,0.71112,0.70985,0.71103,1545499998.0
2005-01-25 15:15:00,0.71105,0.71185,0.71087,0.71172,1505199997.0
2005-01-25 15:30:00,0.71163,0.7123,0.71121,0.7118,1634899991.0
2005-01-25 15:45:00,0.71169,0.71284,0.71152,0.71255,1587899997.0
2005-01-25 16:00:00,0.71232,0.71313,0.71184,0.71288,1476699994.0
2005-01-25 16:15:00,0.71286,0.71292,0.71116,0.71172,1357499995.0
2005-01-25 16:30:00,0.71171,0.7126,0.71149,0.71215,1409499996.0
2005-01-25 16:45:00,0.71223,0.71269,0.71214,0.71247,1539299991.0
2005-01-25 17:00:00,0.71247,0.71247,0.70952,0.71024,1427599998.0
2005-01-25 17:15:00,0.71033,0.71086,0.70953,0.70981,1429999994.0
2005-01-25 17:30:00,0.70974,0.71064,0.7093,0.71006,1413600003.0
2005-01-25 17:45:00,0.71015,0.71078,0.70937,0.7102,1465300000.0
2005-01-25 18:00:00,0.71032,0.71086,0.70962,0.71025,2121400000.0
2005-01-25 18:15:00,0.71035,0.71035,0.70818,0.7086,3001499999.0
2005-01-25 18:30:00,0.70833,0.70893,0.70769,0.70889,2827999998.0
2005-01-25 18:45:00,0.70919,0.70925,0.70797,0.70865,2329699996.0
2005-01-25 19:00:00,0.70863,0.70995,0.7082,0.7095,1747199999.0
2005-01-25 19:15:00,0.70951,0.71069,0.70926,0.71021,1689900000.0
2005-01-25 19:30:00,0.71033,0.7106,0.70899,0.70943,1818399998.0
2005-01-25 19:45:00,0.70944,0.70958,0.70902,0.70936,2140399999.0
2005-01-25 20:00:00,0.70949,0.71027,0.70863,0.70932,2074399999.0
2005-01-25 20:15:00,0.70888,0.70945,0.70883,0.70931,1918799988.0
2005-01-25 20:30:00,0.70908,0.70976,0.70894,0.70946,2294700003.0
2005-01-25 20:45:00,0.70972,0.7099,0.70859,0.70896,2273199991.0
2005-01-25 21:00:00,0.70905,0.70934,0.70855,0.70895,1711999997.0
2005-01-25 21:15:00,0.7088,0.70918,0.70822,0.70897,1902400003.0
2005-01-25 21:30:00,0.70904,0.70946,0.70875,0.7093,1951399998.0
2005-01-25 21:45:00,0.70911,0.70955,0.70849,0.70862,1376499995.0
2005-01-25 22:00:00,0.7088,0.70925,0.70833,0.70902,1436200005.0
2005-01-25 22:15:00,0.70896,0.70983,0.70863,0.7089,1671499990.0
2005-01-25 22:30:00,0.70903,0.70944,0.70887,0.70914,1569100003.0
2005-01-25 22:45:00,0.70929,0.70972,0.70889,0.70921,1859199996.0
2005-01-25 23:00:00,0.70948,0.70977,0.70898,0.70934,1291299991.0
2005-01-25 23:15:00,0.70911,0.70956,0.7088,0.70929,1347099999.0
2005-01-25 23:30:00,0.70948,0.70948,0.70853,0.70913,1500499999.0
2005-01-25 23:45:00,0.70934,0.7098,0.70888,0.70968,1400199997.0
2005-01-26 00:00:00,0.7098,0.71026,0.70939,0.71006,1335600000.0
2005-01-26 00:15:00,0.71015,0.7105,0.70985,0.71039,1413499996.0
2005-01-26 00:30:00,0.71042,0.71049,0.70914,0.71012,1225500000.0
2005-01-26 00:45:00,0.71027,0.71047,0.70981,0.71019,1243099998.0
2005-01-26 01:00:00,0.71044,0.71097,0.70891,0.7104,1338599993.0
2005-01-26 01:15:00,0.71042,0.7109,0.71003,0.71038,1473200000.0
2005-01-26 01:30:00,0.71032,0.71072,0.71013,0.71033,1209999996.0
2005-01-26 01:45:00,0.71039,0.71066,0.71008,0.7103,1318100004.0
2005-01-26 02:00:00,0.71047,0.71088,0.71018,0.71086,1481699994.0
2005-01-26 02:15:00,0.71079,0.71107,0.7105,0.71085,1313099994.0
2005-01-26 02:30:00,0.7109,0.71123,0.7105,0.71095,1271499993.0
2005-01-26 02:45:00,0.71101,0.71124,0.7106,0.71096,1235899992.0
2005-01-26 03:00:00,0.71101,0.71167,0.71087,0.71103,1303599996.0
2005-01-26 03:15:00,0.71127,0.71127,0.71064,0.71083,1178300000.0
2005-01-26 03:30:00,0.71057,0.71129,0.71057,0.71087,1238299991.0
2005-01-26 03:45:00,0.71096,0.71113,0.71058,0.71096,1191000003.0
2005-01-26 04:00:00,0.71102,0.71168,0.71072,0.71109,1274599997.0
2005-01-26 04:15:00,0.71117,0.7125,0.71096,0.7123,1395200005.0
2005-01-26 04:30:00,0.71105,0.71152,0.71086,0.71136,1431599992.0
2005-01-26 04:45:00,0.71142,0.71159,0.71072,0.7111,1435299998.0
2005-01-26 05:00:00,0.71109,0.71155,0.71065,0.71132,1547599997.0
2005-01-26 05:15:00,0.71132,0.71201,0.71105,0.71201,1545799990.0
2005-01-26 05:30:00,0.7118,0.71185,0.71132,0.7114,1402400000.0
2005-01-26 05:45:00,0.71145,0.71191,0.71117,0.71177,1111799994.0
2005-01-26 06:00:00,0.71151,0.71203,0.71144,0.71164,1352399998.0
2005-01-26 06:15:00,0.71165,0.71195,0.71154,0.71187,1182699998.0
2005-01-26 06:30:00,0.71179,0.71221,0.71166,0.71221,1224499998.0
2005-01-26 06:45:00,0.7122,0.71223,0.71171,0.71172,1362699993.0
2005-01-26 07:00:00,0.71177,0.71198,0.71145,0.71177,1368899988.0
2005-01-26 07:15:00,0.71156,0.71194,0.71109,0.7119,1539899999.0
2005-01-26 07:30:00,0.71205,0.71231,0.71158,0.71231,1593699996.0
2005-01-26 07:45:00,0.71238,0.71238,0.7118,0.71205,1469999990.0
2005-01-26 08:00:00,0.71209,0.71261,0.71194,0.71248,1488499995.0
2005-01-26 08:15:00,0.71239,0.71252,0.71191,0.71245,1214799997.0
2005-01-26 08:30:00,0.71224,0.71241,0.71133,0.71148,1336399992.0
2005-01-26 08:45:00,0.71151,0.71181,0.71112,0.71167,1315100000.0
2005-01-26 09:00:00,0.71157,0.71225,0.71129,0.71189,1550199995.0
2005-01-26 09:15:00,0.71179,0.71244,0.71179,0.7122,1264299999.0
2005-01-26 09:30:00,0.7121,0.71213,0.71121,0.71162,1564100001.0
2005-01-26 09:45:00,0.71172,0.7127,0.71152,0.71209,1417399998.0
2005-01-26 10:00:00,0.71195,0.71315,0.71187,0.71296,1600099994.0
2005-01-26 10:15:00,0.71293,0.71303,0.712,0.7124,1301699999.0
2005-01-26 10:30:00,0.71268,0.71276,0.71176,0.71224,1590900002.0
2005-01-26 10:45:00,0.71219,0.71235,0.71164,0.71164,1470199999.0
2005-01-26 11:00:00,0.71187,0.71271,0.7112,0.71268,1554999994.0
2005-01-26 11:15:00,0.71271,0.71331,0.71224,0.71322,1515599998.0
2005-01-26 11:30:00,0.71312,0.71376,0.71285,0.71306,1405999999.0
2005-01-26 11:45:00,0.71313,0.71447,0.71274,0.71438,1417099998.0
2005-01-26 12:00:00,0.71418,0.71439,0.71362,0.7142,1634799993.0
2005-01-26 12:15:00,0.71402,0.71547,0.71381,0.71499,1437499996.0
2005-01-26 12:30:00,0.71522,0.71533,0.71381,0.714,1544999997.0
2005-01-26 12:45:00,0.71428,0.71557,0.71391,0.71479,1525300003.0
2005-01-26 13:00:00,0.71476,0.71515,0.71417,0.71423,1515699993.0
2005-01-26 13:15:00,0.71447,0.71457,0.71363,0.71389,1348300005.0
2005-01-26 13:30:00,0.71384,0.71439,0.71379,0.71412,1337299997.0
2005-01-26 13:45:00,0.7143,0.71488,0.71386,0.71412,1299299993.0
2005-01-26 14:00:00,0.71423,0.71517,0.71376,0.71435,1651599993.0
2005-01-26 14:15:00,0.71438,0.71463,0.71372,0.71372,1427700004.0
2005-01-26 14:30:00,0.71382,0.71447,0.71336,0.71447,1429599997.0
2005-01-26 14:45:00,0.71428,0.71468,0.71404,0.71445,1326599998.0
2005-01-26 15:00:00,0.71425,0.71425,0.71354,0.71389,1491399998.0
2005-01-26 15:15:00,0.71387,0.71461,0.71366,0.71398,1521500000.0
2005-01-26 15:30:00,0.71397,0.71508,0.71397,0.71422,1523799996.0
2005-01-26 15:45:00,0.71439,0.71801,0.71433,0.71702,1525699997.0
2005-01-26 16:00:00,0.7167,0.71744,0.71652,0.71693,1536000000.0
2005-01-26 16:15:00,0.71682,0.71733,0.71646,0.71665,1426500000.0
2005-01-26 16:30:00,0.7167,0.71741,0.7164,0.71705,1323500001.0
2005-01-26 16:45:00,0.71709,0.71752,0.71645,0.71665,1410800000.0
2005-01-26 17:00:00,0.71663,0.71718,0.71649,0.7168,1517699996.0
2005-01-26 17:15:00,0.71669,0.71706,0.71649,0.71699,1359999994.0
2005-01-26 17:30:00,0.71686,0.7177,0.71649,0.71769,1526699996.0
2005-01-26 17:45:00,0.71771,0.71788,0.71716,0.71772,1518099993.0
2005-01-26 18:00:00,0.71764,0.71844,0.71748,0.71789,2298099995.0
2005-01-26 18:15:00,0.71787,0.71851,0.7176,0.71797,3190999998.0
2005-01-26 18:30:00,0.71795,0.71876,0.71776,0.71838,3162099999.0
2005-01-26 18:45:00,0.71847,0.7187,0.71817,0.71842,2060100000.0
2005-01-26 19:00:00,0.71843,0.71864,0.71796,0.71799,1957999997.0
2005-01-26 19:15:00,0.71822,0.71846,0.71768,0.7177,1571799994.0
2005-01-26 19:30:00,0.71787,0.71828,0.7173,0.71796,1787199994.0
2005-01-26 19:45:00,0.71787,0.71878,0.71765,0.71859,2001500001.0
2005-01-26 20:00:00,0.71874,0.71906,0.71852,0.71903,2033299993.0
2005-01-26 20:15:00,0.71897,0.71905,0.7182,0.71837,2175899998.0
2005-01-26 20:30:00,0.71815,0.71862,0.7172,0.71738,2443499993.0
2005-01-26 20:45:00,0.71751,0.71805,0.71719,0.71773,1968299995.0
2005-01-26 21:00:00,0.7176,0.71797,0.71728,0.71767,1586899994.0
2005-01-26 21:15:00,0.71769,0.7182,0.71738,0.71791,1967900001.0
2005-01-26 21:30:00,0.71795,0.71855,0.71762,0.71762,2104700005.0
2005-01-26 21:45:00,0.71817,0.71824,0.71674,0.71725,1614500000.0
2005-01-26 22:00:00,0.71668,0.71681,0.71474,0.71497,1478799995.0
2005-01-26 22:15:00,0.71465,0.7149,0.71363,0.71469,1602899998.0
2005-01-26 22:30:00,0.71451,0.71451,0.71332,0.71429,1852699991.0
2005-01-26 22:45:00,0.71438,0.71562,0.71414,0.71495,1784600001.0
2005-01-26 23:00:00,0.71512,0.71546,0.71469,0.71521,1404099995.0
2005-01-26 23:15:00,0.71523,0.71567,0.71496,0.71523,1416199997.0
2005-01-26 23:30:00,0.71529,0.71579,0.71503,0.7157,1321499996.0
2005-01-26 23:45:00,0.71563,0.71668,0.71529,0.71573,1378299995.0
2005-01-27 00:00:00,0.71592,0.71599,0.7147,0.71498,1340900001.0
2005-01-27 00:15:00,0.71491,0.71544,0.71448,0.71478,1149999997.0
2005-01-27 00:30:00,0.71479,0.7148,0.7139,0.71451,1321900001.0
2005-01-27 00:45:00,0.71449,0.71474,0.7142,0.71437,1287800003.0
2005-01-27 01:00:00,0.71436,0.71547,0.71436,0.71516,1384999994.0
2005-01-27 01:15:00,0.71512,0.71564,0.71504,0.71543,1329000002.0
2005-01-27 01:30:00,0.71523,0.71609,0.71513,0.71567,1240800001.0
2005-01-27 01:45:00,0.71564,0.71642,0.71562,0.71627,1278599997.0
2005-01-27 02:00:00,0.71655,0.71677,0.71557,0.71588,1392799992.0
2005-01-27 02:15:00,0.71582,0.71594,0.71465,0.71488,1610499991.0
2005-01-27 02:30:00,0.71522,0.71524,0.71441,0.7147,1403399996.0
2005-01-27 02:45:00,0.71466,0.71578,0.71444,0.71505,1733000004.0
2005-01-27 03:00:00,0.7153,0.71556,0.71505,0.71556,1345199987.0
2005-01-27 03:15:00,0.71543,0.71627,0.71528,0.71627,1301600006.0
2005-01-27 03:30:00,0.71623,0.71632,0.71536,0.71561,1429899998.0
2005-01-27 03:45:00,0.71587,0.71669,0.71537,0.7161,1327499998.0
2005-01-27 04:00:00,0.71606,0.71626,0.71552,0.71568,1451499998.0
2005-01-27 04:15:00,0.71586,0.71609,0.71521,0.71525,1529700006.0
2005-01-27 04:30:00,0.71537,0.71572,0.71514,0.71552,1233299998.0
2005-01-27 04:45:00,0.71551,0.7159,0.71535,0.71562,1362499996.0
2005-01-27 05:00:00,0.71553,0.71589,0.71532,0.71572,1349600007.0
2005-01-27 05:15:00,0.71562,0.71584,0.7151,0.71555,1344099987.0
2005-01-27 05:30:00,0.71552,0.71573,0.71519,0.71554,1189799998.0
2005-01-27 05:45:00,0.71526,0.71567,0.71519,0.71562,1176199998.0
2005-01-27 06:00:00,0.71545,0.71579,0.71522,0.71545,1277199995.0
2005-01-27 06:15:00,0.71572,0.71583,0.71503,0.71582,1373299999.0
2005-01-27 06:30:00,0.71579,0.71627,0.71549,0.71602,1191800003.0
2005-01-27 06:45:00,0.71626,0.71634,0.71572,0.71611,1298099992.0
2005-01-27 07:00:00,0.7161,0.71646,0.71568,0.71631,1214899996.0
2005-01-27 07:15:00,0.71629,0.7165,0.71576,0.71633,1222400001.0
2005-01-27 07:30:00,0.7164,0.71675,0.71567,0.71622,1405100009.0
2005-01-27 07:45:00,0.71611,0.71669,0.71601,0.71635,1614699998.0
2005-01-27 08:00:00,0.71612,0.71641,0.71567,0.71601,1544600000.0
2005-01-27 08:15:00,0.71608,0.7164,0.71578,0.71588,1299099996.0
2005-01-27 08:30:00,0.71594,0.71622,0.71525,0.71539,1420299998.0
2005-01-27 08:45:00,0.71546,0.71589,0.71524,0.71578,1515000000.0
2005-01-27 09:00:00,0.7159,0.7166,0.71559,0.71611,1564499998.0
2005-01-27 09:15:00,0.71645,0.7167,0.71591,0.71638,1455799990.0
2005-01-27 09:30:00,0.71652,0.71681,0.71622,0.71655,1486799996.0
2005-01-27 09:45:00,0.7167,0.71802,0.7162,0.71693,1272299996.0
2005-01-27 10:00:00,0.71695,0.71735,0.71642,0.71674,1490999994.0
2005-01-27 10:15:00,0.71702,0.7172,0.71628,0.71653,1549999999.0
2005-01-27 10:30:00,0.71646,0.71646,0.71495,0.71541,1732799995.0
2005-01-27 10:45:00,0.7155,0.71553,0.71416,0.71431,1522399996.0
2005-01-27 11:00:00,0.71422,0.71457,0.71375,0.71443,1560199997.0
2005-01-27 11:15:00,0.71441,0.71497,0.71436,0.7148,1353499996.0
2005-01-27 11:30:00,0.71515,0.71554,0.71438,0.71456,1300099991.0
2005-01-27 11:45:00,0.71463,0.71474,0.71335,0.71425,1363400002.0
2005-01-27 12:00:00,0.71412,0.71428,0.71337,0.71365,1489299995.0
2005-01-27 12:15:00,0.71372,0.71409,0.71344,0.71362,1254799998.0
2005-01-27 12:30:00,0.71371,0.71396,0.71273,0.71294,1497800005.0
2005-01-27 12:45:00,0.71293,0.71346,0.7127,0.71314,1527200003.0
2005-01-27 13:00:00,0.71329,0.71391,0.71294,0.71348,1375400000.0
2005-01-27 13:15:00,0.71372,0.71398,0.71316,0.7137,1525900005.0
2005-01-27 13:30:00,0.71383,0.71408,0.71324,0.71359,1511700001.0
2005-01-27 13:45:00,0.71366,0.71388,0.71316,0.71336,1354999997.0
2005-01-27 14:00:00,0.71353,0.71409,0.71313,0.71325,1470700005.0
2005-01-27 14:15:00,0.71337,0.71382,0.713,0.71331,1312800001.0
2005-01-27 14:30:00,0.71358,0.71386,0.71299,0.7137,1285199994.0
2005-01-27 14:45:00,0.71361,0.71407,0.71324,0.7138,1540199997.0
2005-01-27 15:00:00,0.71368,0.71397,0.71274,0.71292,1339599997.0
2005-01-27 15:15:00,0.71281,0.71383,0.71237,0.7131,1337299989.0
2005-01-27 15:30:00,0.71307,0.7143,0.71245,0.71413,1307400002.0
2005-01-27 15:45:00,0.71416,0.71434,0.71244,0.71335,1433599994.0
2005-01-27 16:00:00,0.71313,0.71372,0.71282,0.71334,1569700008.0
2005-01-27 16:15:00,0.71327,0.71387,0.7129,0.71335,1509999993.0
2005-01-27 16:30:00,0.71349,0.71405,0.71302,0.71348,1557899994.0
2005-01-27 16:45:00,0.71354,0.7138,0.71281,0.71304,1349699996.0
2005-01-27 17:00:00,0.71315,0.71374,0.71263,0.71263,1395600002.0
2005-01-27 17:15:00,0.71288,0.71463,0.71272,0.71385,1452599999.0
2005-01-27 17:30:00,0.71388,0.71577,0.71374,0.71487,1308399994.0
2005-01-27 17:45:00,0.71503,0.71558,0.71408,0.71446,1615799997.0
2005-01-27 18:00:00,0.71412,0.71455,0.71317,0.71455,2330899994.0
2005-01-27 18:15:00,0.71462,0.7151,0.71419,0.71485,3173199997.0
2005-01-27 18:30:00,0.71479,0.7151,0.71414,0.71433,2928999990.0
2005-01-27 18:45:00,0.71447,0.71542,0.71424,0.71468,2108400002.0
2005-01-27 19:00:00,0.71472,0.71521,0.71458,0.71458,1980699999.0
2005-01-27 19:15:00,0.7146,0.71519,0.71349,0.71349,1659500000.0
2005-01-27 19:30:00,0.71342,0.71417,0.71338,0.7139,1853599995.0
2005-01-27 19:45:00,0.71392,0.71425,0.71326,0.71408,2070599999.0
2005-01-27 20:00:00,0.71399,0.71555,0.71386,0.7145,2049899998.0
2005-01-27 20:15:00,0.71439,0.71502,0.71416,0.71502,2011400000.0
2005-01-27 20:30:00,0.71488,0.71519,0.71438,0.71488,2263100011.0
2005-01-27 20:45:00,0.71481,0.71529,0.71446,0.71492,2018000004.0
2005-01-27 21:00:00,0.71496,0.71515,0.71423,0.71466,1697199992.0
2005-01-27 21:15:00,0.71483,0.71515,0.71422,0.71457,1962700002.0
2005-01-27 21:30:00,0.71478,0.71493,0.71407,0.71443,1687599993.0
2005-01-27 21:45:00,0.71462,0.71513,0.7143,0.71438,1338199993.0
2005-01-27 22:00:00,0.71438,0.71511,0.71401,0.7144,1539499992.0
2005-01-27 22:15:00,0.71448,0.71479,0.7141,0.7146,1523200006.0
2005-01-27 22:30:00,0.71449,0.71469,0.71386,0.71418,1518000004.0
2005-01-27 22:45:00,0.71433,0.715,0.71382,0.71382,1824300001.0
2005-01-27 23:00:00,0.7144,0.7147,0.71401,0.71465,1305300001.0
2005-01-27 23:15:00,0.71428,0.71495,0.71427,0.71479,1296799996.0
2005-01-27 23:30:00,0.71475,0.7153,0.71447,0.71488,1316399996.0
2005-01-27 23:45:00,0.71478,0.71577,0.7142,0.71508,1332099996.0
2005-01-28 00:00:00,0.71508,0.71602,0.7145,0.71561,1234000000.0
2005-01-28 00:15:00,0.71598,0.71728,0.71567,0.71651,1569000005.0
2005-01-28 00:30:00,0.71662,0.71677,0.71528,0.71553,1239300000.0
2005-01-28 00:45:00,0.71575,0.71636,0.71527,0.71565,1382999994.0
2005-01-28 01:00:00,0.71583,0.71624,0.71557,0.71582,1408599998.0
2005-01-28 01:15:00,0.71595,0.71624,0.71565,0.71575,1357499998.0
2005-01-28 01:30:00,0.71586,0.7165,0.71533,0.7164,1255800002.0
2005-01-28 01:45:00,0.71651,0.71664,0.71584,0.71631,1183200001.0
2005-01-28 02:00:00,0.716,0.71604,0.7152,0.7152,1189000003.0
2005-01-28 02:15:00,0.71555,0.71597,0.715,0.71575,1546199998.0
2005-01-28 02:30:00,0.71587,0.71602,0.71554,0.71588,1366999998.0
2005-01-28 02:45:00,0.71579,0.71593,0.71488,0.71521,1395899998.0
2005-01-28 03:00:00,0.71517,0.71585,0.71492,0.71535,1406699995.0
2005-01-28 03:15:00,0.71531,0.71568,0.7151,0.7154,1264699996.0
2005-01-28 03:30:00,0.71568,0.71572,0.71499,0.71561,1347999999.0
2005-01-28 03:45:00,0.71575,0.7158,0.71465,0.7148,1291600004.0
2005-01-28 04:00:00,0.71478,0.71536,0.71457,0.71457,1485900000.0
2005-01-28 04:15:00,0.71484,0.71484,0.71406,0.71444,1557100003.0
2005-01-28 04:30:00,0.71435,0.71486,0.71417,0.71417,1592099998.0
2005-01-28 04:45:00,0.71417,0.71424,0.71363,0.71393,1295900000.0
2005-01-28 05:00:00,0.71375,0.71421,0.71356,0.71405,1289199997.0
2005-01-28 05:15:00,0.71411,0.7144,0.71378,0.71413,1018999999.0
2005-01-28 05:30:00,0.71409,0.71418,0.71367,0.71398,1376600001.0
2005-01-28 05:45:00,0.71385,0.71433,0.71379,0.71398,1093799990.0
2005-01-28 06:00:00,0.71407,0.7146,0.71383,0.71396,1333900004.0
2005-01-28 06:15:00,0.71425,0.71451,0.71397,0.71424,1254300001.0
2005-01-28 06:30:00,0.71437,0.71463,0.71394,0.71422,1369199997.0
2005-01-28 06:45:00,0.71419,0.71435,0.71399,0.71428,1469000001.0
2005-01-28 07:00:00,0.71417,0.71459,0.71394,0.71459,1165700003.0
2005-01-28 07:15:00,0.71467,0.71475,0.71388,0.71396,1178199997.0
2005-01-28 07:30:00,0.71406,0.71472,0.71397,0.71472,1303899997.0
2005-01-28 07:45:00,0.71461,0.71473,0.71416,0.71469,1620200000.0
2005-01-28 08:00:00,0.71445,0.71513,0.71438,0.71471,1424899999.0
2005-01-28 08:15:00,0.71454,0.71497,0.71436,0.71474,1486899995.0
2005-01-28 08:30:00,0.7148,0.7148,0.71422,0.71439,1486700003.0
2005-01-28 08:45:00,0.71436,0.71472,0.71407,0.71443,1270199999.0
2005-01-28 09:00:00,0.71449,0.71523,0.7144,0.71482,1445700001.0
2005-01-28 09:15:00,0.71488,0.71536,0.71452,0.7153,1374299998.0
2005-01-28 09:30:00,0.71541,0.7156,0.71494,0.71496,1345900001.0
2005-01-28 09:45:00,0.7147,0.71561,0.71445,0.71464,1499799997.0
2005-01-28 10:00:00,0.7146,0.71521,0.71446,0.71485,1189500001.0
2005-01-28 10:15:00,0.71497,0.71503,0.71393,0.71411,1277199998.0
2005-01-28 10:30:00,0.71404,0.71468,0.71398,0.71437,1305999992.0
2005-01-28 10:45:00,0.7144,0.71462,0.71387,0.714,1344999997.0
2005-01-28 11:00:00,0.71396,0.71418,0.71366,0.71389,1653199995.0
2005-01-28 11:15:00,0.71383,0.71423,0.71318,0.71386,1545100004.0
2005-01-28 11:30:00,0.71393,0.71406,0.71361,0.71379,1373599995.0
2005-01-28 11:45:00,0.71388,0.71403,0.713,0.7135,1186000001.0
2005-01-28 12:00:00,0.71333,0.71398,0.71292,0.71369,1246099999.0
2005-01-28 12:15:00,0.71367,0.71424,0.71328,0.71365,1390800005.0
2005-01-28 12:30:00,0.71364,0.71379,0.71287,0.71337,1397700006.0
2005-01-28 12:45:00,0.71306,0.71323,0.71243,0.71312,1269699996.0
2005-01-28 13:00:00,0.71273,0.71292,0.71129,0.71164,1473999994.0
2005-01-28 13:15:00,0.71186,0.71188,0.71062,0.71078,1568999987.0
2005-01-28 13:30:00,0.71067,0.7116,0.71067,0.71103,1304199995.0
2005-01-28 13:45:00,0.711,0.71112,0.70966,0.71045,1520400001.0
2005-01-28 14:00:00,0.71048,0.71205,0.71048,0.71147,1649599997.0
2005-01-28 14:15:00,0.71166,0.71198,0.71095,0.71133,1438599995.0
2005-01-28 14:30:00,0.71132,0.71136,0.71064,0.71107,1509200002.0
2005-01-28 14:45:00,0.71127,0.71173,0.71097,0.71156,1450899999.0
2005-01-28 15:00:00,0.71166,0.71185,0.71098,0.7116,1508299999.0
2005-01-28 15:15:00,0.71143,0.71165,0.71069,0.71086,1633399996.0
2005-01-28 15:30:00,0.71123,0.71412,0.71123,0.71324,1525699994.0
2005-01-28 15:45:00,0.71323,0.71403,0.71289,0.71351,1587999996.0
2005-01-28 16:00:00,0.71363,0.71375,0.71283,0.71283,1285200000.0
2005-01-28 16:15:00,0.71296,0.71328,0.71236,0.71238,1515700000.0
2005-01-28 16:30:00,0.71236,0.71286,0.71185,0.71185,1398000005.0
2005-01-28 16:45:00,0.71186,0.71313,0.7117,0.71313,1494699999.0
2005-01-28 17:00:00,0.71333,0.71357,0.71074,0.71093,1277999999.0
2005-01-28 17:15:00,0.71072,0.71093,0.70955,0.71043,1571700003.0
2005-01-28 17:30:00,0.7105,0.71157,0.70969,0.71141,1333000000.0
2005-01-28 17:45:00,0.71145,0.71277,0.71107,0.71241,1400899989.0
2005-01-28 18:00:00,0.71221,0.71283,0.71193,0.71218,2306200002.0
2005-01-28 18:15:00,0.71232,0.71267,0.71185,0.71267,3169300001.0
2005-01-28 18:30:00,0.71231,0.71282,0.71182,0.71246,2934299994.0
2005-01-28 18:45:00,0.71247,0.71289,0.7119,0.71204,2263999998.0
2005-01-28 19:00:00,0.71218,0.71275,0.71176,0.71202,2034699993.0
2005-01-28 19:15:00,0.71183,0.71237,0.71175,0.71186,1575499998.0
2005-01-28 19:30:00,0.71197,0.71221,0.71125,0.71149,1576300003.0
2005-01-28 19:45:00,0.71141,0.71153,0.7103,0.71072,2036400006.0
2005-01-28 20:00:00,0.71067,0.71125,0.71028,0.71097,1998399992.0
2005-01-28 20:15:00,0.71106,0.7114,0.71082,0.71135,1890099984.0
2005-01-28 20:30:00,0.71126,0.71158,0.71069,0.71128,2112900002.0
2005-01-28 20:45:00,0.71117,0.71149,0.71066,0.71136,1947799993.0
2005-01-28 21:00:00,0.71127,0.71152,0.71078,0.71136,1668900000.0
2005-01-28 21:15:00,0.71135,0.71161,0.71097,0.71145,2167399995.0
2005-01-28 21:30:00,0.71129,0.71179,0.71087,0.71111,1743299996.0
2005-01-28 21:45:00,0.71167,0.7121,0.71089,0.71089,1300399998.0
2005-01-28 22:00:00,0.71089,0.71164,0.71075,0.71091,1281000001.0
2005-01-28 22:15:00,0.7109,0.71135,0.71074,0.71107,1490999994.0
2005-01-28 22:30:00,0.71122,0.71122,0.7106,0.71061,1572399997.0
2005-01-28 22:45:00,0.71059,0.71169,0.71037,0.71128,2185499997.0
2005-01-28 23:00:00,0.71138,0.71176,0.71072,0.71158,1377499992.0
2005-01-28 23:15:00,0.71157,0.71173,0.71108,0.7116,1115000000.0
2005-01-28 23:30:00,0.71145,0.71254,0.71139,0.71172,1084599999.0
2005-01-28 23:45:00,0.71184,0.71281,0.71145,0.71235,1334700008.0
2005-01-31 00:00:00,0.7108,0.7109,0.7103,0.7105,747500000.0
2005-01-31 00:15:00,0.7107,0.7112,0.7104,0.7107,862500000.0
2005-01-31 00:30:00,0.7108,0.7111,0.7104,0.7107,747500000.0
2005-01-31 00:45:00,0.7107,0.7111,0.7106,0.711,805000000.0
2005-01-31 01:00:00,0.7111,0.7115,0.7102,0.7113,805000000.0
2005-01-31 01:15:00,0.7113,0.7122,0.7112,0.7119,805000000.0
2005-01-31 01:30:00,0.7118,0.7121,0.7107,0.7112,862500000.0
2005-01-31 01:45:00,0.7113,0.7116,0.7105,0.7114,862500000.0
2005-01-31 02:00:00,0.71068,0.71093,0.70999,0.71072,1184499998.0
2005-01-31 02:15:00,0.7108,0.7117,0.71067,0.71125,1223099998.0
2005-01-31 02:30:00,0.71176,0.71176,0.71042,0.71084,1296699995.0
2005-01-31 02:45:00,0.71075,0.71113,0.7103,0.71095,1488300002.0
2005-01-31 03:00:00,0.7112,0.71134,0.71044,0.71134,1372100000.0
2005-01-31 03:15:00,0.71125,0.71142,0.71063,0.71107,1373600010.0
2005-01-31 03:30:00,0.71103,0.7113,0.7101,0.71025,1254899993.0
2005-01-31 03:45:00,0.71044,0.71067,0.7098,0.71024,1547000002.0
2005-01-31 04:00:00,0.71048,0.71048,0.70994,0.71015,1346100003.0
2005-01-31 04:15:00,0.71042,0.71075,0.71008,0.71065,1296200002.0
2005-01-31 04:30:00,0.71065,0.71088,0.71029,0.71029,1335799996.0
2005-01-31 04:45:00,0.71047,0.7109,0.71038,0.71071,1220399994.0
2005-01-31 05:00:00,0.71073,0.71096,0.71044,0.71085,1275899997.0
2005-01-31 05:15:00,0.71081,0.71098,0.7104,0.71076,1386900000.0
2005-01-31 05:30:00,0.7108,0.7108,0.70989,0.71005,1289599996.0
2005-01-31 05:45:00,0.71014,0.71042,0.70978,0.71,1390600001.0
2005-01-31 06:00:00,0.71015,0.71037,0.70961,0.71021,1478900004.0
2005-01-31 06:15:00,0.71027,0.71037,0.70971,0.71011,1316000006.0
2005-01-31 06:30:00,0.70991,0.71096,0.70984,0.71083,1430399995.0
2005-01-31 06:45:00,0.71084,0.71158,0.71054,0.71158,1607899998.0
2005-01-31 07:00:00,0.71134,0.71167,0.71096,0.71111,1164599997.0
2005-01-31 07:15:00,0.71121,0.71183,0.71095,0.71126,1358099993.0
2005-01-31 07:30:00,0.71157,0.71183,0.71116,0.71158,1431099998.0
2005-01-31 07:45:00,0.71157,0.7119,0.71109,0.71187,1408199994.0
2005-01-31 08:00:00,0.71157,0.71205,0.71127,0.71145,1262200005.0
2005-01-31 08:15:00,0.71161,0.71188,0.71134,0.71163,1232999999.0
2005-01-31 08:30:00,0.71172,0.71259,0.71143,0.7124,1338999995.0
2005-01-31 08:45:00,0.71245,0.71282,0.71196,0.71237,1228199991.0
2005-01-31 09:00:00,0.71258,0.71275,0.71202,0.71235,1349399988.0
2005-01-31 09:15:00,0.71239,0.7128,0.71166,0.7121,1693899993.0
2005-01-31 09:30:00,0.712,0.71222,0.71166,0.71208,1512399997.0
2005-01-31 09:45:00,0.71182,0.71221,0.71151,0.71173,1252699999.0
2005-01-31 10:00:00,0.71188,0.71222,0.71123,0.71154,1526700006.0
2005-01-31 10:15:00,0.71139,0.71196,0.71118,0.71196,1279399999.0
2005-01-31 10:30:00,0.71183,0.71206,0.71149,0.71167,1445200001.0
2005-01-31 10:45:00,0.71206,0.71216,0.71095,0.71142,1386899991.0
2005-01-31 11:00:00,0.71157,0.71198,0.7111,0.71143,1384100000.0
2005-01-31 11:15:00,0.71177,0.7118,0.71038,0.71083,1558500000.0
2005-01-31 11:30:00,0.71086,0.71112,0.7103,0.7103,1322199997.0
2005-01-31 11:45:00,0.71025,0.71097,0.71019,0.71064,1525899995.0
2005-01-31 12:00:00,0.71064,0.71105,0.71027,0.71063,1518099997.0
2005-01-31 12:15:00,0.71065,0.71131,0.71025,0.7104,1496600001.0
2005-01-31 12:30:00,0.7102,0.71087,0.70996,0.71072,1294099990.0
2005-01-31 12:45:00,0.71052,0.71116,0.71032,0.71116,1525299995.0
2005-01-31 13:00:00,0.71093,0.71124,0.71025,0.7107,1324499998.0
2005-01-31 13:15:00,0.71073,0.71105,0.71043,0.71081,1379999994.0
2005-01-31 13:30:00,0.71075,0.71194,0.71056,0.7119,1456399992.0
2005-01-31 13:45:00,0.71199,0.71254,0.71165,0.7117,1294399993.0
2005-01-31 14:00:00,0.71172,0.71214,0.71103,0.7115,1167000003.0
2005-01-31 14:15:00,0.71158,0.71184,0.71129,0.71172,1436299992.0
2005-01-31 14:30:00,0.71175,0.71229,0.71153,0.71224,1247399988.0
2005-01-31 14:45:00,0.71218,0.71243,0.71117,0.71149,1390199990.0
2005-01-31 15:00:00,0.7117,0.71197,0.71116,0.71197,1502500005.0
2005-01-31 15:15:00,0.7119,0.71263,0.71175,0.71197,1546399998.0
2005-01-31 15:30:00,0.71201,0.71294,0.71172,0.71252,1205699993.0
2005-01-31 15:45:00,0.71271,0.7141,0.71265,0.71372,1291199994.0
2005-01-31 16:00:00,0.71363,0.71401,0.71283,0.71333,1483000001.0
2005-01-31 16:15:00,0.71327,0.7136,0.7126,0.71299,1594499998.0
2005-01-31 16:30:00,0.71293,0.7138,0.71279,0.71366,1301199993.0
2005-01-31 16:45:00,0.7138,0.7138,0.71251,0.71267,1588699996.0
2005-01-31 17:00:00,0.71248,0.71264,0.7116,0.71182,1392100006.0
2005-01-31 17:15:00,0.71147,0.71176,0.71084,0.71128,1417799998.0
2005-01-31 17:30:00,0.71129,0.71194,0.71079,0.71175,1266999989.0
2005-01-31 17:45:00,0.71175,0.71175,0.71079,0.71082,1389299998.0
2005-01-31 18:00:00,0.71077,0.71175,0.71036,0.71156,2223500001.0
2005-01-31 18:15:00,0.7116,0.71174,0.71109,0.71161,3178999986.0
2005-01-31 18:30:00,0.71153,0.71153,0.71049,0.71071,3053899996.0
2005-01-31 18:45:00,0.71058,0.71094,0.71024,0.7108,2196399993.0
2005-01-31 19:00:00,0.7108,0.71121,0.71029,0.71113,2075699998.0
2005-01-31 19:15:00,0.71113,0.71113,0.71013,0.71052,1786999988.0
2005-01-31 19:30:00,0.7102,0.71123,0.71012,0.71062,1882600006.0
2005-01-31 19:45:00,0.71048,0.7109,0.70991,0.71047,2196800004.0
2005-01-31 20:00:00,0.71034,0.71106,0.71021,0.71027,2172700005.0
2005-01-31 20:15:00,0.71039,0.71098,0.71007,0.7109,1865399986.0
2005-01-31 20:30:00,0.71053,0.71119,0.71046,0.71111,2319899998.0
2005-01-31 20:45:00,0.71113,0.71129,0.71017,0.71022,2097000003.0
2005-01-31 21:00:00,0.71062,0.71095,0.71018,0.71076,1679399995.0
2005-01-31 21:15:00,0.71076,0.71081,0.70931,0.70956,1905400003.0
2005-01-31 21:30:00,0.70955,0.7097,0.70902,0.70915,1686299998.0
2005-01-31 21:45:00,0.70917,0.71004,0.70894,0.70911,1420499998.0
2005-01-31 22:00:00,0.70928,0.71006,0.70916,0.71002,1561499997.0
2005-01-31 22:15:00,0.70999,0.71068,0.70968,0.71061,1597199995.0
2005-01-31 22:30:00,0.71069,0.71069,0.70973,0.70973,1648699995.0
2005-01-31 22:45:00,0.71005,0.71024,0.70937,0.70967,2103799993.0
2005-01-31 23:00:00,0.7096,0.71019,0.70909,0.70935,1267899996.0
2005-01-31 23:15:00,0.70927,0.7101,0.70907,0.70997,1419199986.0
2005-01-31 23:30:00,0.70991,0.71019,0.70958,0.70989,1271899999.0
2005-01-31 23:45:00,0.70996,0.71045,0.70957,0.71017,1384999999.0
2005-02-01 00:00:00,0.7103,0.71037,0.70941,0.71015,1390599998.0
2005-02-01 00:15:00,0.71016,0.71095,0.71,0.71083,1278999994.0
2005-02-01 00:30:00,0.71105,0.71105,0.70995,0.71069,1497800000.0
2005-02-01 00:45:00,0.71059,0.71103,0.70975,0.71042,1273199994.0
2005-02-01 01:00:00,0.71038,0.71079,0.70969,0.71007,1111599995.0
2005-02-01 01:15:00,0.71015,0.71078,0.70991,0.71043,1347999995.0
2005-02-01 01:30:00,0.71037,0.71065,0.70991,0.70997,1109699995.0
2005-02-01 01:45:00,0.71001,0.71055,0.70998,0.71018,1320999996.0
2005-02-01 02:00:00,0.71039,0.71053,0.7097,0.71006,1350599988.0
2005-02-01 02:15:00,0.71028,0.71082,0.70986,0.71028,1373299993.0
2005-02-01 02:30:00,0.71035,0.71054,0.70981,0.71034,1230999999.0
2005-02-01 02:45:00,0.71015,0.71053,0.70961,0.71006,1416399999.0
2005-02-01 03:00:00,0.7101,0.71041,0.70975,0.71005,1410000003.0
2005-02-01 03:15:00,0.71027,0.71038,0.70959,0.71038,1279099999.0
2005-02-01 03:30:00,0.71041,0.7107,0.70991,0.71026,1266099999.0
2005-02-01 03:45:00,0.71018,0.7109,0.71008,0.71073,1614900008.0
2005-02-01 04:00:00,0.71063,0.71093,0.71017,0.71017,1238299996.0
2005-02-01 04:15:00,0.71035,0.71096,0.71019,0.71069,1154300002.0
2005-02-01 04:30:00,0.71054,0.71081,0.71009,0.71073,1300799997.0
2005-02-01 04:45:00,0.71063,0.71107,0.71018,0.71041,1436300006.0
2005-02-01 05:00:00,0.71038,0.71083,0.7101,0.71068,1388699996.0
2005-02-01 05:15:00,0.71068,0.71095,0.71011,0.71095,1164099999.0
2005-02-01 05:30:00,0.7106,0.711,0.71029,0.71072,1155900001.0
2005-02-01 05:45:00,0.71058,0.71103,0.71027,0.71047,1234199989.0
2005-02-01 06:00:00,0.71037,0.71058,0.70995,0.7105,1260800002.0
2005-02-01 06:15:00,0.7101,0.71064,0.70973,0.71032,1308899996.0
2005-02-01 06:30:00,0.7105,0.71057,0.70979,0.71015,1354599998.0
2005-02-01 06:45:00,0.70999,0.71035,0.70966,0.70986,1239699994.0
2005-02-01 07:00:00,0.7101,0.71031,0.70969,0.71013,1533499994.0
2005-02-01 07:15:00,0.71007,0.71056,0.70987,0.71048,1422299993.0
2005-02-01 07:30:00,0.71013,0.7105,0.70965,0.70998,1388799994.0
2005-02-01 07:45:00,0.71004,0.71033,0.70965,0.70973,1693400000.0
2005-02-01 08:00:00,0.70982,0.71048,0.70979,0.71006,1634299988.0
2005-02-01 08:15:00,0.71009,0.71036,0.70954,0.71017,1283900001.0
2005-02-01 08:30:00,0.71015,0.71034,0.7097,0.70995,1159499999.0
2005-02-01 08:45:00,0.70993,0.71049,0.70987,0.71023,1310400003.0
2005-02-01 09:00:00,0.71006,0.71047,0.7096,0.71005,1363699997.0
2005-02-01 09:15:00,0.71005,0.71028,0.70948,0.70975,1521900002.0
2005-02-01 09:30:00,0.70949,0.71003,0.70926,0.70926,1356099998.0
2005-02-01 09:45:00,0.70936,0.70972,0.70909,0.70968,1328799996.0
2005-02-01 10:00:00,0.70973,0.70988,0.70911,0.70963,1188599997.0
2005-02-01 10:15:00,0.70956,0.71107,0.70943,0.71107,1359899992.0
2005-02-01 10:30:00,0.71099,0.71099,0.70998,0.71042,1387600003.0
2005-02-01 10:45:00,0.7103,0.71083,0.70956,0.70972,1357899998.0
2005-02-01 11:00:00,0.7097,0.71019,0.70955,0.70982,1580199987.0
2005-02-01 11:15:00,0.70989,0.71023,0.70949,0.70997,1567199998.0
2005-02-01 11:30:00,0.70986,0.71008,0.70965,0.7099,1352999996.0
2005-02-01 11:45:00,0.70973,0.71021,0.70954,0.70991,1393099999.0
2005-02-01 12:00:00,0.71003,0.71019,0.70966,0.7099,1460699991.0
2005-02-01 12:15:00,0.71012,0.71039,0.70942,0.70993,1460399999.0
2005-02-01 12:30:00,0.70991,0.71021,0.70936,0.70968,1401600002.0
2005-02-01 12:45:00,0.70976,0.7101,0.70934,0.70953,1456099996.0
2005-02-01 13:00:00,0.7096,0.71022,0.70907,0.70998,1627500003.0
2005-02-01 13:15:00,0.71008,0.71021,0.70963,0.70988,1440799993.0
2005-02-01 13:30:00,0.70963,0.71008,0.70952,0.70971,1410599995.0
2005-02-01 13:45:00,0.70989,0.71037,0.70983,0.71005,1430300005.0
2005-02-01 14:00:00,0.71008,0.71034,0.70945,0.70985,1264600002.0
2005-02-01 14:15:00,0.71006,0.71007,0.70927,0.70958,1416700001.0
2005-02-01 14:30:00,0.70959,0.70967,0.70926,0.70967,1489799992.0
2005-02-01 14:45:00,0.70945,0.7099,0.7094,0.70955,1358900000.0
2005-02-01 15:00:00,0.70944,0.70985,0.70908,0.70985,1416500002.0
2005-02-01 15:15:00,0.70964,0.70979,0.70918,0.70938,1542000001.0
2005-02-01 15:30:00,0.70947,0.71006,0.70944,0.70945,1355100002.0
2005-02-01 15:45:00,0.70974,0.70983,0.70927,0.70942,1194499997.0
2005-02-01 16:00:00,0.70934,0.70956,0.70871,0.70935,1493199998.0
2005-02-01 16:15:00,0.70914,0.70955,0.70883,0.70932,1481200009.0
2005-02-01 16:30:00,0.70928,0.7098,0.70904,0.70957,1294699993.0
2005-02-01 16:45:00,0.70998,0.71011,0.70881,0.70883,1441700000.0
2005-02-01 17:00:00,0.70889,0.70961,0.70889,0.70903,1209500000.0
2005-02-01 17:15:00,0.70948,0.71004,0.70905,0.70915,1260500001.0
2005-02-01 17:30:00,0.70904,0.70981,0.70894,0.70954,1192499997.0
2005-02-01 17:45:00,0.70944,0.71039,0.70923,0.71011,1314699997.0
2005-02-01 18:00:00,0.71021,0.71062,0.70973,0.71018,2294099982.0
2005-02-01 18:15:00,0.71014,0.71101,0.70975,0.71071,2914199995.0
2005-02-01 18:30:00,0.71072,0.71104,0.71009,0.71088,3270199999.0
2005-02-01 18:45:00,0.71057,0.71098,0.71036,0.7109,2320799991.0
2005-02-01 19:00:00,0.71077,0.71139,0.7104,0.71086,1947399999.0
2005-02-01 19:15:00,0.71085,0.71252,0.71077,0.71225,1819499998.0
2005-02-01 19:30:00,0.7122,0.71247,0.71164,0.71224,1568000000.0
2005-02-01 19:45:00,0.71229,0.71264,0.71193,0.71245,2151299999.0
2005-02-01 20:00:00,0.71237,0.71265,0.71189,0.71235,2235999998.0
2005-02-01 20:15:00,0.71229,0.71265,0.71213,0.71246,1953699996.0
2005-02-01 20:30:00,0.7122,0.7128,0.71204,0.71238,2327699996.0
2005-02-01 20:45:00,0.71247,0.71271,0.71191,0.71205,1935000002.0
2005-02-01 21:00:00,0.71205,0.71264,0.71181,0.71255,1672899999.0
2005-02-01 21:15:00,0.71247,0.71265,0.71187,0.71255,1814299996.0
2005-02-01 21:30:00,0.71259,0.71259,0.71189,0.71198,1673100003.0
2005-02-01 21:45:00,0.71208,0.71265,0.71175,0.71181,1384599994.0
2005-02-01 22:00:00,0.71185,0.71228,0.71132,0.71157,1395300002.0
2005-02-01 22:15:00,0.71145,0.71206,0.71145,0.71175,1700100000.0
2005-02-01 22:30:00,0.71171,0.71206,0.71137,0.71197,1643599996.0
2005-02-01 22:45:00,0.71207,0.71212,0.71106,0.71114,1858300005.0
2005-02-01 23:00:00,0.71117,0.71177,0.71095,0.71163,1234099999.0
2005-02-01 23:15:00,0.71181,0.71209,0.71134,0.7114,1141999996.0
2005-02-01 23:30:00,0.71172,0.71211,0.71127,0.71152,1326799992.0
2005-02-01 23:45:00,0.71154,0.71161,0.71092,0.71149,1286900000.0
2005-02-02 00:00:00,0.71159,0.71185,0.71075,0.71101,1046100001.0
2005-02-02 00:15:00,0.71087,0.71119,0.70978,0.71113,1652000001.0
2005-02-02 00:30:00,0.71094,0.71167,0.70984,0.7115,1397199992.0
2005-02-02 00:45:00,0.71134,0.71244,0.71112,0.71142,1559099996.0
2005-02-02 01:00:00,0.71149,0.71229,0.71149,0.71169,1052799992.0
2005-02-02 01:15:00,0.7116,0.71243,0.71134,0.71209,1333399996.0
2005-02-02 01:30:00,0.7123,0.71249,0.71167,0.71188,1462499992.0
2005-02-02 01:45:00,0.71196,0.71251,0.71168,0.71182,1227300000.0
2005-02-02 02:00:00,0.71189,0.71222,0.7115,0.71188,1367200004.0
2005-02-02 02:15:00,0.71182,0.71242,0.71154,0.71207,1314699996.0
2005-02-02 02:30:00,0.71222,0.7125,0.71177,0.71225,1165199995.0
2005-02-02 02:45:00,0.7125,0.71267,0.71194,0.71222,1250799993.0
2005-02-02 03:00:00,0.71248,0.71265,0.71153,0.71195,1412000001.0
2005-02-02 03:15:00,0.71198,0.71224,0.71169,0.712,1294400008.0
2005-02-02 03:30:00,0.71208,0.71216,0.71153,0.71153,1450399992.0
2005-02-02 03:45:00,0.71154,0.71177,0.71114,0.71157,1496599995.0
2005-02-02 04:00:00,0.71134,0.71186,0.71125,0.71159,1444699998.0
2005-02-02 04:15:00,0.71179,0.71209,0.71135,0.71186,1348399998.0
2005-02-02 04:30:00,0.71162,0.71211,0.71153,0.71182,1500899992.0
2005-02-02 04:45:00,0.71173,0.7122,0.71152,0.712,1492600001.0
2005-02-02 05:00:00,0.71187,0.71235,0.71162,0.71173,1339099997.0
2005-02-02 05:15:00,0.71166,0.71212,0.71152,0.71212,1203099996.0
2005-02-02 05:30:00,0.71195,0.71219,0.71115,0.71168,1315500003.0
2005-02-02 05:45:00,0.71175,0.71198,0.71118,0.7117,1430400003.0
2005-02-02 06:00:00,0.71179,0.71201,0.71157,0.71179,1284999994.0
2005-02-02 06:15:00,0.7118,0.71226,0.71154,0.71222,1409600006.0
2005-02-02 06:30:00,0.71219,0.71227,0.71163,0.71226,1377899999.0
2005-02-02 06:45:00,0.71219,0.71285,0.71192,0.71232,1214299998.0
2005-02-02 07:00:00,0.71226,0.71268,0.71176,0.71244,1257800000.0
2005-02-02 07:15:00,0.71233,0.7126,0.71153,0.71181,1737800007.0
2005-02-02 07:30:00,0.71216,0.71248,0.71171,0.71223,1427699998.0
2005-02-02 07:45:00,0.71221,0.71273,0.71204,0.71236,1350999998.0
2005-02-02 08:00:00,0.71219,0.71246,0.71184,0.71227,1396600002.0
2005-02-02 08:15:00,0.71224,0.71236,0.71164,0.71214,1481099998.0
2005-02-02 08:30:00,0.71229,0.71248,0.71172,0.71195,1124099998.0
2005-02-02 08:45:00,0.71216,0.71241,0.7117,0.71221,1369400008.0
2005-02-02 09:00:00,0.71213,0.7127,0.7121,0.71219,1349800001.0
2005-02-02 09:15:00,0.71199,0.71256,0.71176,0.71242,1447100006.0
2005-02-02 09:30:00,0.71239,0.7133,0.7122,0.71278,1273199996.0
2005-02-02 09:45:00,0.71258,0.71354,0.71228,0.71354,1100199996.0
2005-02-02 10:00:00,0.71333,0.7145,0.71297,0.71386,1331600000.0
2005-02-02 10:15:00,0.71369,0.71414,0.71344,0.71388,1565999994.0
2005-02-02 10:30:00,0.71378,0.71434,0.71364,0.71387,1466900000.0
2005-02-02 10:45:00,0.7138,0.71385,0.71275,0.71304,1382700001.0
2005-02-02 11:00:00,0.71301,0.71391,0.71289,0.7133,1382199999.0
2005-02-02 11:15:00,0.71338,0.71348,0.71235,0.71248,1442699993.0
2005-02-02 11:30:00,0.71245,0.71285,0.7122,0.71244,1310799999.0
2005-02-02 11:45:00,0.71241,0.71301,0.71219,0.7127,1513700005.0
2005-02-02 12:00:00,0.71295,0.71295,0.71189,0.7122,1278900000.0
2005-02-02 12:15:00,0.71196,0.71238,0.7119,0.71222,1152300003.0
2005-02-02 12:30:00,0.71219,0.71239,0.71189,0.71229,1423000002.0
2005-02-02 12:45:00,0.71228,0.71235,0.71182,0.71206,1351200000.0
2005-02-02 13:00:00,0.71201,0.71264,0.7119,0.7125,1477800005.0
2005-02-02 13:15:00,0.71236,0.71284,0.71228,0.71266,1556799993.0
2005-02-02 13:30:00,0.71261,0.71322,0.71232,0.7127,1453400004.0
2005-02-02 13:45:00,0.71278,0.71312,0.71241,0.71257,1333899998.0
2005-02-02 14:00:00,0.71261,0.71306,0.71225,0.71271,1332300002.0
2005-02-02 14:15:00,0.71276,0.71299,0.71251,0.7128,1459699997.0
2005-02-02 14:30:00,0.71281,0.71303,0.71251,0.7128,1376599996.0
2005-02-02 14:45:00,0.71299,0.71316,0.71238,0.71286,1299499993.0
2005-02-02 15:00:00,0.7128,0.71295,0.71182,0.71213,1486199999.0
2005-02-02 15:15:00,0.71206,0.71216,0.71127,0.71164,1452499995.0
2005-02-02 15:30:00,0.71177,0.7124,0.71145,0.71208,1351500002.0
2005-02-02 15:45:00,0.7122,0.71253,0.71203,0.7123,1418800003.0
2005-02-02 16:00:00,0.71214,0.71253,0.71187,0.71212,1428800006.0
2005-02-02 16:15:00,0.71201,0.71224,0.71129,0.71183,1600599994.0
2005-02-02 16:30:00,0.71162,0.7119,0.71079,0.71103,1361800006.0
2005-02-02 16:45:00,0.71095,0.71157,0.71076,0.71144,1597600007.0
2005-02-02 17:00:00,0.71128,0.71156,0.71062,0.7109,1486599991.0
2005-02-02 17:15:00,0.71081,0.71128,0.71058,0.7112,1225200003.0
2005-02-02 17:30:00,0.71106,0.71168,0.71059,0.71123,1409600000.0
2005-02-02 17:45:00,0.71127,0.71133,0.71017,0.71078,1473199993.0
2005-02-02 18:00:00,0.71053,0.71139,0.71023,0.71111,2028699995.0
2005-02-02 18:15:00,0.71103,0.71147,0.71044,0.71104,3114299995.0
2005-02-02 18:30:00,0.71093,0.71152,0.71069,0.71127,3206299993.0
2005-02-02 18:45:00,0.71136,0.71162,0.7108,0.71146,2290599990.0
2005-02-02 19:00:00,0.7117,0.7117,0.71012,0.71051,1826500000.0
2005-02-02 19:15:00,0.71071,0.71072,0.70979,0.7107,1373999998.0
2005-02-02 19:30:00,0.71048,0.71103,0.7102,0.71077,1777299998.0
2005-02-02 19:45:00,0.71057,0.7114,0.71057,0.711,2026999995.0
2005-02-02 20:00:00,0.71077,0.71132,0.71068,0.71107,2085699985.0
2005-02-02 20:15:00,0.71091,0.71112,0.71026,0.71101,2074000002.0
2005-02-02 20:30:00,0.71095,0.71162,0.71082,0.71121,2260899999.0
2005-02-02 20:45:00,0.71141,0.71234,0.71126,0.71234,2146200000.0
2005-02-02 21:00:00,0.71209,0.71259,0.71156,0.71208,1651899999.0
2005-02-02 21:15:00,0.71229,0.71319,0.71151,0.71304,2065800010.0
2005-02-02 21:30:00,0.71336,0.71381,0.71254,0.71346,1801300004.0
2005-02-02 21:45:00,0.71376,0.71413,0.7132,0.71355,1210299998.0
2005-02-02 22:00:00,0.71318,0.71447,0.71317,0.71367,1507700003.0
2005-02-02 22:15:00,0.71372,0.71397,0.71344,0.71344,1486999995.0
2005-02-02 22:30:00,0.71365,0.71416,0.7132,0.71392,1662399993.0
2005-02-02 22:45:00,0.71402,0.7142,0.71334,0.71383,1758699997.0
2005-02-02 23:00:00,0.71392,0.71443,0.71361,0.71362,1234900001.0
2005-02-02 23:15:00,0.71397,0.71429,0.71367,0.71397,1171599993.0
2005-02-02 23:30:00,0.71392,0.71422,0.71347,0.71378,1056599999.0
2005-02-02 23:45:00,0.71386,0.71409,0.71336,0.71349,1296999992.0
2005-02-03 00:00:00,0.71378,0.71396,0.71313,0.71365,1198600003.0
2005-02-03 00:15:00,0.71333,0.71402,0.71315,0.71347,1515200002.0
2005-02-03 00:30:00,0.7135,0.71368,0.71284,0.71348,1235399995.0
2005-02-03 00:45:00,0.71325,0.71427,0.71314,0.71417,1195899998.0
2005-02-03 01:00:00,0.71418,0.71436,0.71362,0.71366,1227900000.0
2005-02-03 01:15:00,0.71388,0.71403,0.713,0.71335,1386300000.0
2005-02-03 01:30:00,0.71343,0.71375,0.71314,0.71342,1367899996.0
2005-02-03 01:45:00,0.7135,0.71437,0.71315,0.71412,1369800003.0
2005-02-03 02:00:00,0.71428,0.71435,0.71314,0.71314,1245299998.0
2005-02-03 02:15:00,0.7134,0.71375,0.71294,0.71324,1364399996.0
2005-02-03 02:30:00,0.71356,0.71356,0.7125,0.71268,1134899994.0
2005-02-03 02:45:00,0.71254,0.71286,0.71216,0.71275,1124299997.0
2005-02-03 03:00:00,0.71294,0.7131,0.71202,0.71215,1593200001.0
2005-02-03 03:15:00,0.71222,0.71253,0.71181,0.71206,1394800001.0
2005-02-03 03:30:00,0.71205,0.7124,0.71168,0.71192,1476399990.0
2005-02-03 03:45:00,0.71203,0.71254,0.71192,0.71234,1292399998.0
2005-02-03 04:00:00,0.71207,0.71264,0.71202,0.71227,1365500001.0
2005-02-03 04:15:00,0.71213,0.71271,0.71213,0.71268,1531100006.0
2005-02-03 04:30:00,0.71252,0.71291,0.71231,0.71255,1520300002.0
2005-02-03 04:45:00,0.7126,0.71291,0.71241,0.71291,1422699997.0
2005-02-03 05:00:00,0.71286,0.71294,0.71223,0.71287,1345999996.0
2005-02-03 05:15:00,0.7128,0.71295,0.71228,0.71277,1215899999.0
2005-02-03 05:30:00,0.71259,0.71291,0.71224,0.71272,1291599998.0
2005-02-03 05:45:00,0.71282,0.71282,0.71235,0.71235,1197899999.0
2005-02-03 06:00:00,0.71238,0.71278,0.71206,0.71249,1259500001.0
2005-02-03 06:15:00,0.71261,0.71272,0.71183,0.71236,1165800003.0
2005-02-03 06:30:00,0.71232,0.71266,0.71155,0.71186,1364400005.0
2005-02-03 06:45:00,0.71189,0.71248,0.71186,0.71248,1207399999.0
2005-02-03 07:00:00,0.71231,0.71263,0.71208,0.71248,1356400000.0
2005-02-03 07:15:00,0.71238,0.71262,0.71193,0.71237,1332599997.0
2005-02-03 07:30:00,0.7124,0.71245,0.71183,0.71195,1257600001.0
2005-02-03 07:45:00,0.71224,0.71236,0.71172,0.71194,1439199993.0
2005-02-03 08:00:00,0.71205,0.71223,0.71173,0.71206,1292900004.0
2005-02-03 08:15:00,0.71201,0.71255,0.71186,0.7124,1336799993.0
2005-02-03 08:30:00,0.71225,0.71254,0.71181,0.71217,1450500002.0
2005-02-03 08:45:00,0.71217,0.71267,0.71194,0.71214,1274000000.0
2005-02-03 09:00:00,0.71227,0.71259,0.71172,0.7119,1573899997.0
2005-02-03 09:15:00,0.71184,0.71232,0.71164,0.71205,1477900000.0
2005-02-03 09:30:00,0.7122,0.7129,0.7118,0.7126,1310600004.0
2005-02-03 09:45:00,0.71253,0.71295,0.71217,0.71295,1008699999.0
2005-02-03 10:00:00,0.71298,0.71315,0.71231,0.71307,1298500000.0
2005-02-03 10:15:00,0.71321,0.71327,0.71256,0.71327,1202099993.0
2005-02-03 10:30:00,0.71323,0.71349,0.7129,0.71325,1237300003.0
2005-02-03 10:45:00,0.71329,0.71333,0.71268,0.71301,1550099998.0
2005-02-03 11:00:00,0.71319,0.71353,0.7126,0.71295,1610899992.0
2005-02-03 11:15:00,0.71315,0.71332,0.71269,0.71277,1562099994.0
2005-02-03 11:30:00,0.71292,0.71308,0.7119,0.71213,1446099998.0
2005-02-03 11:45:00,0.71212,0.71274,0.71173,0.7125,1420700002.0
2005-02-03 12:00:00,0.71235,0.71327,0.71219,0.71297,1499199996.0
2005-02-03 12:15:00,0.71308,0.71328,0.71268,0.7132,1221099999.0
2005-02-03 12:30:00,0.71313,0.71352,0.71274,0.71318,1356799990.0
2005-02-03 12:45:00,0.71299,0.71321,0.71259,0.713,1364200003.0
2005-02-03 13:00:00,0.71294,0.7132,0.71214,0.7129,1366599992.0
2005-02-03 13:15:00,0.713,0.71361,0.71277,0.71331,1453200004.0
2005-02-03 13:30:00,0.71318,0.71358,0.71295,0.71315,1332400000.0
2005-02-03 13:45:00,0.71323,0.71368,0.71293,0.71327,1401500000.0
2005-02-03 14:00:00,0.71325,0.71367,0.71246,0.71266,1467800000.0
2005-02-03 14:15:00,0.71245,0.71285,0.71232,0.71244,1381800009.0
2005-02-03 14:30:00,0.7128,0.7128,0.71218,0.71243,1399700000.0
2005-02-03 14:45:00,0.71237,0.71256,0.71154,0.7117,1483599998.0
2005-02-03 15:00:00,0.71167,0.71219,0.7114,0.71207,1474799996.0
2005-02-03 15:15:00,0.71208,0.71268,0.71174,0.71236,1574899994.0
2005-02-03 15:30:00,0.71247,0.71256,0.71091,0.71112,1296800001.0
2005-02-03 15:45:00,0.71096,0.71096,0.70909,0.70944,1577599996.0
2005-02-03 16:00:00,0.70913,0.71066,0.70913,0.70989,1511699997.0
2005-02-03 16:15:00,0.70985,0.70996,0.70898,0.70956,1440699997.0
2005-02-03 16:30:00,0.70952,0.70977,0.70902,0.70938,1388199999.0
2005-02-03 16:45:00,0.70958,0.70963,0.70744,0.70778,1728200006.0
2005-02-03 17:00:00,0.70763,0.7101,0.70763,0.70983,1514800006.0
2005-02-03 17:15:00,0.70978,0.71003,0.70888,0.70942,1361499999.0
2005-02-03 17:30:00,0.70948,0.70972,0.70893,0.70913,1324599996.0
2005-02-03 17:45:00,0.70908,0.70922,0.70832,0.70851,1603500009.0
2005-02-03 18:00:00,0.70866,0.70969,0.70852,0.70961,2129799983.0
2005-02-03 18:15:00,0.70958,0.71023,0.70934,0.70991,3356599989.0
2005-02-03 18:30:00,0.70978,0.71061,0.70936,0.70988,3263000000.0
2005-02-03 18:45:00,0.70991,0.71,0.70925,0.70948,2153099988.0
2005-02-03 19:00:00,0.70976,0.70979,0.709,0.70924,1978999981.0
2005-02-03 19:15:00,0.70916,0.70935,0.70798,0.70856,1641700004.0
2005-02-03 19:30:00,0.70856,0.70889,0.70834,0.70872,1716299999.0
2005-02-03 19:45:00,0.70878,0.70921,0.70866,0.7087,2004699996.0
2005-02-03 20:00:00,0.7086,0.70921,0.70841,0.70887,2048699997.0
2005-02-03 20:15:00,0.70892,0.70969,0.70855,0.70945,1969300000.0
2005-02-03 20:30:00,0.70942,0.70962,0.70896,0.7092,2271699995.0
2005-02-03 20:45:00,0.70929,0.70972,0.70888,0.70929,1973199997.0
2005-02-03 21:00:00,0.70955,0.70955,0.70832,0.70875,1568300002.0
2005-02-03 21:15:00,0.70865,0.70917,0.70808,0.70896,1961899989.0
2005-02-03 21:30:00,0.709,0.70923,0.7086,0.7088,1901200002.0
2005-02-03 21:45:00,0.70889,0.70915,0.70842,0.7088,1358399996.0
2005-02-03 22:00:00,0.70885,0.70894,0.70822,0.70894,1549000000.0
2005-02-03 22:15:00,0.70892,0.70949,0.70828,0.7089,1545600004.0
2005-02-03 22:30:00,0.70896,0.70982,0.70871,0.70904,1484199995.0
2005-02-03 22:45:00,0.70906,0.71007,0.70878,0.70939,1850700001.0
2005-02-03 23:00:00,0.70946,0.70985,0.7091,0.70947,1195400000.0
2005-02-03 23:15:00,0.70967,0.71073,0.70903,0.71006,1219400004.0
2005-02-03 23:30:00,0.70995,0.71021,0.70959,0.71013,1083299996.0
2005-02-03 23:45:00,0.71006,0.7102,0.7094,0.7098,1337200001.0
2005-02-04 00:00:00,0.70978,0.71002,0.70934,0.70989,1229599993.0
2005-02-04 00:15:00,0.70985,0.71056,0.70948,0.71055,1386099999.0
2005-02-04 00:30:00,0.71059,0.71066,0.70989,0.70989,1277699998.0
2005-02-04 00:45:00,0.70991,0.71055,0.70969,0.70969,1084199994.0
2005-02-04 01:00:00,0.71014,0.71035,0.70973,0.71017,947499995.0
2005-02-04 01:15:00,0.71011,0.7104,0.70969,0.70969,1269999995.0
2005-02-04 01:30:00,0.7098,0.71016,0.70954,0.71007,1351699993.0
2005-02-04 01:45:00,0.71,0.71013,0.70958,0.70962,1233700004.0
2005-02-04 02:00:00,0.70988,0.7102,0.70957,0.70961,1336099990.0
2005-02-04 02:15:00,0.71003,0.71031,0.7094,0.70952,1281899996.0
2005-02-04 02:30:00,0.7095,0.7095,0.70827,0.70876,1459599999.0
2005-02-04 02:45:00,0.70892,0.7096,0.70855,0.70917,1260599999.0
2005-02-04 03:00:00,0.70912,0.70925,0.70869,0.70907,1350299995.0
2005-02-04 03:15:00,0.70909,0.70918,0.70848,0.70877,1420500001.0
2005-02-04 03:30:00,0.70874,0.70896,0.7083,0.70847,1345100008.0
2005-02-04 03:45:00,0.70854,0.7086,0.7078,0.70841,1188599999.0
2005-02-04 04:00:00,0.70854,0.70867,0.70801,0.70846,1258499998.0
2005-02-04 04:15:00,0.7086,0.70882,0.70794,0.70878,1403199994.0
2005-02-04 04:30:00,0.70873,0.70885,0.70824,0.70866,1310300001.0
2005-02-04 04:45:00,0.70866,0.70931,0.70847,0.709,1358799994.0
2005-02-04 05:00:00,0.70922,0.70962,0.70874,0.70925,1282700001.0
2005-02-04 05:15:00,0.70897,0.7093,0.70867,0.70925,1226099995.0
2005-02-04 05:30:00,0.70913,0.70931,0.70883,0.70905,1104199997.0
2005-02-04 05:45:00,0.70901,0.70937,0.70873,0.70877,1250800000.0
2005-02-04 06:00:00,0.70876,0.70952,0.7086,0.70948,1278300009.0
2005-02-04 06:15:00,0.70943,0.70976,0.70902,0.70968,1178599999.0
2005-02-04 06:30:00,0.70962,0.7097,0.70915,0.7095,1316399999.0
2005-02-04 06:45:00,0.70967,0.71006,0.70937,0.70987,1235899995.0
2005-02-04 07:00:00,0.70997,0.71047,0.70949,0.71013,1247899996.0
2005-02-04 07:15:00,0.71023,0.71064,0.71,0.71024,1320599998.0
2005-02-04 07:30:00,0.71001,0.71074,0.7097,0.71025,1393099995.0
2005-02-04 07:45:00,0.71017,0.71069,0.70987,0.71049,1305599990.0
2005-02-04 08:00:00,0.71022,0.7108,0.71001,0.71038,1384000006.0
2005-02-04 08:15:00,0.71029,0.71068,0.71003,0.7104,1552699996.0
2005-02-04 08:30:00,0.71045,0.71168,0.71025,0.71137,1151900000.0
2005-02-04 08:45:00,0.71155,0.71177,0.71064,0.71141,1300400001.0
2005-02-04 09:00:00,0.71133,0.71155,0.71056,0.71076,1390600001.0
2005-02-04 09:15:00,0.71079,0.71102,0.71019,0.71055,1296600003.0
2005-02-04 09:30:00,0.71044,0.71086,0.71014,0.71059,1682300002.0
2005-02-04 09:45:00,0.71058,0.71096,0.71035,0.71056,1016599999.0
2005-02-04 10:00:00,0.7105,0.71091,0.71011,0.71068,1313400003.0
2005-02-04 10:15:00,0.71093,0.71155,0.71073,0.71076,1418599998.0
2005-02-04 10:30:00,0.71083,0.71131,0.71067,0.7111,889099998.0
2005-02-04 10:45:00,0.71135,0.71148,0.71094,0.71123,1247499995.0
2005-02-04 11:00:00,0.71116,0.71148,0.71092,0.71106,1421099999.0
2005-02-04 11:15:00,0.71136,0.71149,0.71091,0.71094,1477800001.0
2005-02-04 11:30:00,0.71099,0.71145,0.71091,0.7111,1292499995.0
2005-02-04 11:45:00,0.71124,0.71148,0.71097,0.71129,1297100003.0
2005-02-04 12:00:00,0.71118,0.71154,0.71099,0.71126,1290999996.0
2005-02-04 12:15:00,0.71123,0.7117,0.71091,0.71113,1326899999.0
2005-02-04 12:30:00,0.71106,0.71168,0.71094,0.7112,1370399998.0
2005-02-04 12:45:00,0.71135,0.71282,0.71105,0.71247,1509499996.0
2005-02-04 13:00:00,0.71228,0.71326,0.71217,0.71303,1466799999.0
2005-02-04 13:15:00,0.7132,0.71339,0.71229,0.71232,1469499992.0
2005-02-04 13:30:00,0.71208,0.71238,0.71158,0.71172,1496599994.0
2005-02-04 13:45:00,0.71202,0.71202,0.71134,0.7118,1515800002.0
2005-02-04 14:00:00,0.7117,0.71241,0.71143,0.71203,1478499998.0
2005-02-04 14:15:00,0.71198,0.71237,0.71191,0.71224,1401899998.0
2005-02-04 14:30:00,0.71233,0.71235,0.71185,0.71232,1384499998.0
2005-02-04 14:45:00,0.71215,0.71247,0.71174,0.7118,1379300001.0
2005-02-04 15:00:00,0.71202,0.71212,0.71107,0.71114,1545099993.0
2005-02-04 15:15:00,0.71132,0.71219,0.7107,0.71202,1538199999.0
2005-02-04 15:30:00,0.71295,0.71479,0.71236,0.7131,1719299996.0
2005-02-04 15:45:00,0.71284,0.71332,0.7099,0.71152,1561899995.0
2005-02-04 16:00:00,0.71139,0.71184,0.71058,0.71103,1473799997.0
2005-02-04 16:15:00,0.71076,0.71227,0.71068,0.71171,1652899991.0
2005-02-04 16:30:00,0.71174,0.7126,0.71151,0.71228,1564999993.0
2005-02-04 16:45:00,0.71239,0.71286,0.71201,0.71257,1761599992.0
2005-02-04 17:00:00,0.71278,0.71307,0.71206,0.71295,1575899998.0
2005-02-04 17:15:00,0.71307,0.71339,0.71245,0.71255,1117400000.0
2005-02-04 17:30:00,0.71233,0.71291,0.71183,0.71227,1232399995.0
2005-02-04 17:45:00,0.71259,0.71271,0.71211,0.71227,1497800009.0
2005-02-04 18:00:00,0.71214,0.71223,0.71106,0.71133,2078499999.0
2005-02-04 18:15:00,0.71119,0.71147,0.71054,0.71147,3012999997.0
2005-02-04 18:30:00,0.71128,0.71172,0.7108,0.71134,3169599999.0
2005-02-04 18:45:00,0.71164,0.71203,0.71116,0.71194,2291499999.0
2005-02-04 19:00:00,0.71184,0.71207,0.7108,0.71157,1892199997.0
2005-02-04 19:15:00,0.71175,0.71226,0.71138,0.71176,1615300005.0
2005-02-04 19:30:00,0.71173,0.71212,0.71095,0.71104,1759600000.0
2005-02-04 19:45:00,0.71124,0.71148,0.71057,0.71107,1996300004.0
2005-02-04 20:00:00,0.71098,0.7111,0.71022,0.71032,1968299994.0
2005-02-04 20:15:00,0.71055,0.71074,0.70869,0.70993,2200299997.0
2005-02-04 20:30:00,0.70959,0.71003,0.70886,0.70922,2214900000.0
2005-02-04 20:45:00,0.70937,0.71043,0.70896,0.70981,1995400000.0
2005-02-04 21:00:00,0.71005,0.71046,0.70962,0.71043,1637200000.0
2005-02-04 21:15:00,0.71055,0.7107,0.70946,0.70999,2043900005.0
2005-02-04 21:30:00,0.71007,0.71011,0.70907,0.70947,1795500007.0
2005-02-04 21:45:00,0.70958,0.70998,0.70907,0.70996,1352399992.0
2005-02-04 22:00:00,0.70984,0.71025,0.7092,0.70977,1610200001.0
2005-02-04 22:15:00,0.70998,0.71056,0.7098,0.71022,1405799997.0
2005-02-04 22:30:00,0.71037,0.71047,0.70945,0.70974,1533400002.0
2005-02-04 22:45:00,0.70993,0.71027,0.70931,0.70941,1848400006.0
2005-02-04 23:00:00,0.70944,0.71092,0.70943,0.70983,1316699997.0
2005-02-04 23:15:00,0.70998,0.71025,0.70946,0.7102,971799994.0
2005-02-04 23:30:00,0.70999,0.71069,0.70989,0.71032,1146600001.0
2005-02-04 23:45:00,0.71045,0.71045,0.70956,0.70991,1216199993.0
2005-02-07 00:00:00,0.7083,0.7086,0.708,0.7083,736400000.0
2005-02-07 00:15:00,0.7085,0.7088,0.7082,0.7083,683800000.0
2005-02-07 00:30:00,0.7082,0.7084,0.7073,0.7075,631200000.0
2005-02-07 00:45:00,0.7074,0.7079,0.7073,0.7075,683800000.0
2005-02-07 01:00:00,0.7073,0.7076,0.7068,0.7075,631200000.0
2005-02-07 01:15:00,0.7074,0.7081,0.7071,0.7074,736400000.0
2005-02-07 01:30:00,0.7075,0.7088,0.7072,0.7078,789000000.0
2005-02-07 01:45:00,0.7077,0.7084,0.707,0.7075,789000000.0
2005-02-07 02:00:00,0.70649,0.708,0.70645,0.70684,1232699997.0
2005-02-07 02:15:00,0.70687,0.7088,0.70645,0.70733,1520799998.0
2005-02-07 02:30:00,0.70762,0.70834,0.7068,0.70712,1754499987.0
2005-02-07 02:45:00,0.70728,0.70774,0.70683,0.7069,1252599989.0
2005-02-07 03:00:00,0.70677,0.70805,0.70651,0.70805,1281399991.0
2005-02-07 03:15:00,0.70771,0.7084,0.70735,0.70811,1442300004.0
2005-02-07 03:30:00,0.70794,0.70822,0.70725,0.70765,1513099997.0
2005-02-07 03:45:00,0.70753,0.70782,0.70696,0.70716,1488700003.0
2005-02-07 04:00:00,0.70715,0.7078,0.70681,0.70725,1645099995.0
2005-02-07 04:15:00,0.70723,0.7077,0.70697,0.70725,1477499997.0
2005-02-07 04:30:00,0.70723,0.70778,0.70709,0.70723,1126700000.0
2005-02-07 04:45:00,0.70713,0.70766,0.707,0.70732,1269399998.0
2005-02-07 05:00:00,0.70732,0.7075,0.70701,0.70722,1323099998.0
2005-02-07 05:15:00,0.70718,0.70743,0.70651,0.70678,1296699996.0
2005-02-07 05:30:00,0.70669,0.70719,0.70642,0.70687,1177199998.0
2005-02-07 05:45:00,0.70686,0.70724,0.70654,0.70705,1237299994.0
2005-02-07 06:00:00,0.70693,0.70774,0.70672,0.70745,1368700002.0
2005-02-07 06:15:00,0.7075,0.70784,0.7067,0.7068,1288800001.0
2005-02-07 06:30:00,0.70706,0.70739,0.7062,0.70721,1274399995.0
2005-02-07 06:45:00,0.70724,0.70734,0.70678,0.70711,1317399996.0
2005-02-07 07:00:00,0.70695,0.7074,0.70682,0.70718,1066400001.0
2005-02-07 07:15:00,0.70701,0.70713,0.70608,0.70625,1387499997.0
2005-02-07 07:30:00,0.70614,0.70621,0.70474,0.70483,1327299995.0
2005-02-07 07:45:00,0.70469,0.70592,0.70436,0.70585,1429300004.0
2005-02-07 08:00:00,0.7076,0.7078,0.70536,0.70557,1462199996.0
2005-02-07 08:15:00,0.70577,0.70607,0.70552,0.70598,1268400001.0
2005-02-07 08:30:00,0.70588,0.70691,0.70565,0.70659,1431299994.0
2005-02-07 08:45:00,0.70664,0.70738,0.70645,0.70727,1335700000.0
2005-02-07 09:00:00,0.70731,0.70817,0.7066,0.70673,1340600006.0
2005-02-07 09:15:00,0.70673,0.70734,0.70613,0.70651,1443600002.0
2005-02-07 09:30:00,0.70632,0.70709,0.70622,0.70688,1348899995.0
2005-02-07 09:45:00,0.70692,0.70798,0.70688,0.70795,1216099998.0
2005-02-07 10:00:00,0.70786,0.70795,0.70687,0.70732,1338699994.0
2005-02-07 10:15:00,0.70744,0.70778,0.70715,0.70744,1311399999.0
2005-02-07 10:30:00,0.70747,0.70764,0.70666,0.70706,1484800002.0
2005-02-07 10:45:00,0.70702,0.70702,0.70559,0.70611,1474100000.0
2005-02-07 11:00:00,0.70582,0.70657,0.70577,0.70642,1655399999.0
2005-02-07 11:15:00,0.7064,0.70651,0.70544,0.70579,1566699997.0
2005-02-07 11:30:00,0.70578,0.7061,0.70528,0.70592,1317199998.0
2005-02-07 11:45:00,0.70556,0.706,0.70531,0.70585,1401299999.0
2005-02-07 12:00:00,0.70598,0.70661,0.70563,0.70604,1324499999.0
2005-02-07 12:15:00,0.70644,0.70658,0.70567,0.70603,1446099997.0
2005-02-07 12:30:00,0.70584,0.70613,0.70524,0.70592,1483100001.0
2005-02-07 12:45:00,0.70601,0.70643,0.70565,0.7062,1171499991.0
2005-02-07 13:00:00,0.7063,0.7063,0.70523,0.70593,1396499996.0
2005-02-07 13:15:00,0.70597,0.70637,0.70558,0.70567,1433600000.0
2005-02-07 13:30:00,0.70583,0.70682,0.70579,0.70636,1353699994.0
2005-02-07 13:45:00,0.70664,0.70779,0.70664,0.70742,1389299999.0
2005-02-07 14:00:00,0.70741,0.70799,0.70717,0.70763,1609800007.0
2005-02-07 14:15:00,0.70744,0.70806,0.70734,0.7076,1506499998.0
2005-02-07 14:30:00,0.70748,0.70818,0.7073,0.70813,1437299998.0
2005-02-07 14:45:00,0.70802,0.70824,0.70764,0.70782,1476000004.0
2005-02-07 15:00:00,0.70765,0.70826,0.70759,0.70781,1424100005.0
2005-02-07 15:15:00,0.70779,0.70784,0.70535,0.70553,1373000003.0
2005-02-07 15:30:00,0.70581,0.70689,0.70581,0.70647,1596100005.0
2005-02-07 15:45:00,0.70664,0.70664,0.70503,0.70503,1517400001.0
2005-02-07 16:00:00,0.70487,0.70518,0.70334,0.70423,1329299998.0
2005-02-07 16:15:00,0.7042,0.70474,0.70373,0.70443,1485700001.0
2005-02-07 16:30:00,0.70449,0.70492,0.70429,0.70492,1356199999.0
2005-02-07 16:45:00,0.70502,0.70508,0.70417,0.70431,1650499998.0
2005-02-07 17:00:00,0.70459,0.70621,0.70429,0.70558,1423900008.0
2005-02-07 17:15:00,0.70543,0.706,0.70521,0.70561,1230699995.0
2005-02-07 17:30:00,0.70583,0.70613,0.70547,0.70592,1285199999.0
2005-02-07 17:45:00,0.70601,0.70619,0.70572,0.70607,1403800004.0
2005-02-07 18:00:00,0.70603,0.70615,0.70472,0.70502,2288399992.0
2005-02-07 18:15:00,0.70482,0.70519,0.70414,0.70437,3176499990.0
2005-02-07 18:30:00,0.70438,0.70438,0.70277,0.70395,3140799992.0
2005-02-07 18:45:00,0.70395,0.70437,0.70336,0.70368,2259700003.0
2005-02-07 19:00:00,0.70341,0.70367,0.70099,0.70117,1975600003.0
2005-02-07 19:15:00,0.70152,0.7019,0.70018,0.70073,1591600007.0
2005-02-07 19:30:00,0.70055,0.7011,0.70027,0.70103,1815699997.0
2005-02-07 19:45:00,0.70107,0.7012,0.70041,0.70041,2109499994.0
2005-02-07 20:00:00,0.70094,0.7018,0.70038,0.7018,2146499994.0
2005-02-07 20:15:00,0.70169,0.70181,0.70095,0.701,2159399995.0
2005-02-07 20:30:00,0.70124,0.70146,0.70022,0.701,2168400010.0
2005-02-07 20:45:00,0.70094,0.70154,0.70066,0.7011,1930100000.0
2005-02-07 21:00:00,0.70106,0.70194,0.70099,0.7015,1648699997.0
2005-02-07 21:15:00,0.70173,0.70173,0.70108,0.70115,2002999989.0
2005-02-07 21:30:00,0.7013,0.70182,0.70089,0.70089,1734400003.0
2005-02-07 21:45:00,0.70102,0.70153,0.70083,0.70106,1306799997.0
2005-02-07 22:00:00,0.70079,0.70096,0.70042,0.70051,1413699997.0
2005-02-07 22:15:00,0.70062,0.70089,0.70033,0.7004,1500500002.0
2005-02-07 22:30:00,0.70074,0.70096,0.70036,0.70042,1682999993.0
2005-02-07 22:45:00,0.70058,0.70082,0.69929,0.6995,1898800011.0
2005-02-07 23:00:00,0.69962,0.7001,0.69941,0.7,1450100001.0
2005-02-07 23:15:00,0.70001,0.70011,0.69952,0.69986,1159300006.0
2005-02-07 23:30:00,0.7001,0.70071,0.69991,0.70023,1263500001.0
2005-02-07 23:45:00,0.70021,0.70057,0.69956,0.69957,1188299997.0
2005-02-08 00:00:00,0.69962,0.70017,0.69935,0.69992,1174700003.0
2005-02-08 00:15:00,0.69994,0.70021,0.69956,0.69998,1161499997.0
2005-02-08 00:30:00,0.7004,0.7004,0.69951,0.69999,1363899996.0
2005-02-08 00:45:00,0.69996,0.70065,0.69959,0.70046,1227899993.0
2005-02-08 01:00:00,0.70062,0.70144,0.70029,0.70099,1302800000.0
2005-02-08 01:15:00,0.70122,0.70142,0.70053,0.70057,1422300001.0
2005-02-08 01:30:00,0.70052,0.70073,0.69988,0.70044,1353799996.0
2005-02-08 01:45:00,0.70052,0.70081,0.70029,0.70071,1207000001.0
2005-02-08 02:00:00,0.7006,0.701,0.70043,0.70048,1231699999.0
2005-02-08 02:15:00,0.70046,0.70111,0.70018,0.70027,1440399998.0
2005-02-08 02:30:00,0.70013,0.70081,0.70013,0.70034,1301200000.0
2005-02-08 02:45:00,0.70024,0.70045,0.699,0.69965,1263099991.0
2005-02-08 03:00:00,0.69965,0.70022,0.6994,0.69976,1525599990.0
2005-02-08 03:15:00,0.69979,0.70014,0.69914,0.69914,1340099998.0
2005-02-08 03:30:00,0.69943,0.70002,0.69903,0.69965,1574900000.0
2005-02-08 03:45:00,0.69956,0.69987,0.69883,0.69934,1555599994.0
2005-02-08 04:00:00,0.6991,0.6998,0.69897,0.69904,1423099999.0
2005-02-08 04:15:00,0.69904,0.70003,0.69885,0.69909,1354500000.0
2005-02-08 04:30:00,0.6992,0.69982,0.69915,0.6996,1387000003.0
2005-02-08 04:45:00,0.69944,0.70002,0.69917,0.69971,1294199994.0
2005-02-08 05:00:00,0.69994,0.70009,0.69951,0.69977,1178899998.0
2005-02-08 05:15:00,0.69983,0.6999,0.69924,0.69954,1628499994.0
2005-02-08 05:30:00,0.6998,0.70072,0.69935,0.70072,1190400001.0
2005-02-08 05:45:00,0.70041,0.70172,0.70024,0.70093,1360000003.0
2005-02-08 06:00:00,0.70057,0.70114,0.70038,0.70077,1433600003.0
2005-02-08 06:15:00,0.70071,0.70072,0.6999,0.70013,1531900004.0
2005-02-08 06:30:00,0.70011,0.70053,0.69989,0.7002,1574999991.0
2005-02-08 06:45:00,0.70041,0.70047,0.69989,0.70022,1313800005.0
2005-02-08 07:00:00,0.70028,0.70074,0.69998,0.70054,1240699998.0
2005-02-08 07:15:00,0.70051,0.70075,0.70011,0.70059,1237399999.0
2005-02-08 07:30:00,0.70036,0.70073,0.70016,0.70035,1421500007.0
2005-02-08 07:45:00,0.7004,0.70125,0.69998,0.70062,1549099997.0
2005-02-08 08:00:00,0.70059,0.70102,0.70044,0.70098,1435700010.0
2005-02-08 08:15:00,0.70073,0.70111,0.70047,0.70077,1096600002.0
2005-02-08 08:30:00,0.70082,0.70098,0.7005,0.70091,1152299995.0
2005-02-08 08:45:00,0.7007,0.70107,0.70015,0.70066,1204299991.0
2005-02-08 09:00:00,0.70043,0.70111,0.70013,0.70067,1432499999.0
2005-02-08 09:15:00,0.70085,0.70095,0.70013,0.70013,1414499997.0
2005-02-08 09:30:00,0.70009,0.70067,0.69942,0.69948,1600899995.0
2005-02-08 09:45:00,0.69933,0.70034,0.69908,0.69986,1380299997.0
2005-02-08 10:00:00,0.69977,0.70056,0.69919,0.70054,1567399999.0
2005-02-08 10:15:00,0.70033,0.70092,0.69982,0.70075,1452099992.0
2005-02-08 10:30:00,0.70063,0.70147,0.70039,0.70139,1373199997.0
2005-02-08 10:45:00,0.7015,0.70152,0.70045,0.70083,1470899995.0
2005-02-08 11:00:00,0.7009,0.70142,0.70064,0.701,1581999995.0
2005-02-08 11:15:00,0.70117,0.7012,0.70005,0.70022,1665199994.0
2005-02-08 11:30:00,0.70017,0.70062,0.69976,0.70045,1328100006.0
2005-02-08 11:45:00,0.70027,0.70077,0.69989,0.70012,1355599997.0
2005-02-08 12:00:00,0.69992,0.70012,0.69837,0.69839,1464199998.0
2005-02-08 12:15:00,0.6982,0.69859,0.69763,0.6979,1455400000.0
2005-02-08 12:30:00,0.69792,0.6983,0.69763,0.69772,1553200004.0
2005-02-08 12:45:00,0.69817,0.69818,0.69569,0.69602,1489900001.0
2005-02-08 13:00:00,0.69617,0.69645,0.69564,0.69623,1581099999.0
2005-02-08 13:15:00,0.69614,0.69662,0.69601,0.6961,1554500000.0
2005-02-08 13:30:00,0.69618,0.69688,0.69515,0.69556,1618200008.0
2005-02-08 13:45:00,0.6956,0.69616,0.69547,0.69606,1257399992.0
2005-02-08 14:00:00,0.6959,0.69724,0.69585,0.69706,1276000000.0
2005-02-08 14:15:00,0.69716,0.69757,0.69676,0.69715,1560499995.0
2005-02-08 14:30:00,0.69717,0.69731,0.69667,0.69699,1374800003.0
2005-02-08 14:45:00,0.69683,0.69804,0.69683,0.69783,1366199997.0
2005-02-08 15:00:00,0.69788,0.69863,0.69769,0.69827,1457600001.0
2005-02-08 15:15:00,0.69829,0.69835,0.69721,0.69753,1470999994.0
2005-02-08 15:30:00,0.6977,0.6984,0.69728,0.69821,1332999995.0
2005-02-08 15:45:00,0.69826,0.69911,0.69815,0.69883,1681400002.0
2005-02-08 16:00:00,0.69851,0.699,0.69805,0.69843,1409300004.0
2005-02-08 16:15:00,0.69864,0.69895,0.69805,0.69845,1368400004.0
2005-02-08 16:30:00,0.69834,0.69935,0.69807,0.69881,1396899988.0
2005-02-08 16:45:00,0.69893,0.69931,0.69778,0.69801,1445400003.0
2005-02-08 17:00:00,0.69824,0.69921,0.6978,0.69879,1350099989.0
2005-02-08 17:15:00,0.69878,0.69878,0.69794,0.69818,1478799992.0
2005-02-08 17:30:00,0.69816,0.69845,0.69741,0.69838,1345499996.0
2005-02-08 17:45:00,0.69839,0.6994,0.69793,0.69905,1458399998.0
2005-02-08 18:00:00,0.69902,0.69917,0.69749,0.69749,1948999989.0
2005-02-08 18:15:00,0.69755,0.70004,0.69755,0.69973,3171900002.0
2005-02-08 18:30:00,0.69979,0.70098,0.69928,0.7007,2884199994.0
2005-02-08 18:45:00,0.70075,0.70075,0.69937,0.69997,2227899989.0
2005-02-08 19:00:00,0.70007,0.70041,0.6995,0.69994,1926299988.0
2005-02-08 19:15:00,0.70006,0.70098,0.69974,0.70055,1596299994.0
2005-02-08 19:30:00,0.70069,0.70074,0.6999,0.69993,1813799998.0
2005-02-08 19:45:00,0.70039,0.70057,0.69964,0.70002,2147999993.0
2005-02-08 20:00:00,0.69998,0.70023,0.6993,0.70017,1950300008.0
2005-02-08 20:15:00,0.69966,0.70008,0.69914,0.69966,2208499989.0
2005-02-08 20:30:00,0.69963,0.69975,0.69921,0.69959,2349299993.0
2005-02-08 20:45:00,0.69966,0.69973,0.69911,0.69941,2000199994.0
2005-02-08 21:00:00,0.69915,0.69964,0.69893,0.69914,1828500002.0
2005-02-08 21:15:00,0.69935,0.69998,0.69912,0.69943,2076899989.0
2005-02-08 21:30:00,0.69971,0.69975,0.69908,0.69942,1761799997.0
2005-02-08 21:45:00,0.69941,0.69986,0.6989,0.69908,1607799997.0
2005-02-08 22:00:00,0.69887,0.69948,0.69835,0.69849,1571899999.0
2005-02-08 22:15:00,0.69851,0.69886,0.69808,0.69865,1323400000.0
2005-02-08 22:30:00,0.69882,0.69884,0.69755,0.69762,1559800002.0
2005-02-08 22:45:00,0.69787,0.69816,0.69751,0.69782,2061100001.0
2005-02-08 23:00:00,0.69782,0.69829,0.69762,0.69796,1117200001.0
2005-02-08 23:15:00,0.69816,0.69832,0.6977,0.69788,1019799994.0
2005-02-08 23:30:00,0.69799,0.69848,0.69753,0.69843,1155499992.0
2005-02-08 23:45:00,0.69847,0.69906,0.69807,0.69879,1674899995.0
2005-02-09 00:00:00,0.69892,0.69917,0.69793,0.69819,1085800001.0
2005-02-09 00:15:00,0.69827,0.69872,0.69799,0.69817,1334000005.0
2005-02-09 00:30:00,0.69841,0.6987,0.69813,0.6985,1285599990.0
2005-02-09 00:45:00,0.69844,0.69868,0.69812,0.69821,1236300001.0
2005-02-09 01:00:00,0.69798,0.69882,0.69798,0.69826,1185699999.0
2005-02-09 01:15:00,0.69826,0.6986,0.6979,0.69844,1351099998.0
2005-02-09 01:30:00,0.69837,0.69862,0.69799,0.69835,1346199990.0
2005-02-09 01:45:00,0.69838,0.6987,0.69812,0.69844,1141499995.0
2005-02-09 02:00:00,0.69846,0.69853,0.69772,0.69791,1150299999.0
2005-02-09 02:15:00,0.69779,0.69835,0.69761,0.69818,1532000009.0
2005-02-09 02:30:00,0.6983,0.69865,0.69801,0.6984,1230099999.0
2005-02-09 02:45:00,0.6985,0.69855,0.6978,0.69782,1324899992.0
2005-02-09 03:00:00,0.69784,0.69856,0.69774,0.69817,1416899996.0
2005-02-09 03:15:00,0.69821,0.6988,0.69798,0.69838,1233899995.0
2005-02-09 03:30:00,0.69856,0.6986,0.69788,0.69822,1450899996.0
2005-02-09 03:45:00,0.69834,0.69849,0.69781,0.69802,1569999992.0
2005-02-09 04:00:00,0.69801,0.69837,0.69764,0.69788,1425499997.0
2005-02-09 04:15:00,0.69793,0.69845,0.69749,0.6983,1208699995.0
2005-02-09 04:30:00,0.69834,0.69838,0.69762,0.69783,1251600000.0
2005-02-09 04:45:00,0.69758,0.69839,0.69758,0.69808,1548199999.0
2005-02-09 05:00:00,0.6981,0.69836,0.6977,0.69792,1196099996.0
2005-02-09 05:15:00,0.69787,0.69834,0.69769,0.69804,1188999999.0
2005-02-09 05:30:00,0.69761,0.69834,0.69757,0.69792,1415000003.0
2005-02-09 05:45:00,0.69772,0.69819,0.69726,0.6976,1410299998.0
2005-02-09 06:00:00,0.69748,0.6978,0.69706,0.69707,1460799997.0
2005-02-09 06:15:00,0.6971,0.69758,0.69673,0.69692,1792799995.0
2005-02-09 06:30:00,0.69703,0.6971,0.69635,0.69703,1529099997.0
2005-02-09 06:45:00,0.69693,0.69761,0.69676,0.69709,1700699995.0
2005-02-09 07:00:00,0.69693,0.69742,0.69637,0.69674,1359900004.0
2005-02-09 07:15:00,0.6966,0.69771,0.69635,0.69759,1633499993.0
2005-02-09 07:30:00,0.69736,0.69777,0.69697,0.69757,1185500004.0
2005-02-09 07:45:00,0.69748,0.699,0.6973,0.699,1327199999.0
2005-02-09 08:00:00,0.69839,0.69923,0.69829,0.69856,1566499998.0
2005-02-09 08:15:00,0.69904,0.69921,0.69833,0.69905,1376099994.0
2005-02-09 08:30:00,0.69915,0.69928,0.69843,0.69872,1268900001.0
2005-02-09 08:45:00,0.69893,0.69931,0.69828,0.69927,1145299997.0
2005-02-09 09:00:00,0.69938,0.69967,0.69862,0.69927,1185100002.0
2005-02-09 09:15:00,0.69953,0.70113,0.69941,0.70113,1594099998.0
2005-02-09 09:30:00,0.70125,0.70206,0.70082,0.70156,1690299998.0
2005-02-09 09:45:00,0.70164,0.70192,0.70109,0.70156,1405499996.0
2005-02-09 10:00:00,0.70156,0.70163,0.70052,0.70097,1377900003.0
2005-02-09 10:15:00,0.70057,0.70102,0.69973,0.70046,1526900001.0
2005-02-09 10:30:00,0.70041,0.70058,0.69981,0.6999,1419999994.0
2005-02-09 10:45:00,0.70005,0.7002,0.69931,0.69986,1574099999.0
2005-02-09 11:00:00,0.69981,0.70026,0.69942,0.69985,1526699999.0
2005-02-09 11:15:00,0.7003,0.7003,0.69972,0.69996,1347499992.0
2005-02-09 11:30:00,0.70003,0.70094,0.69992,0.70085,1461699995.0
2005-02-09 11:45:00,0.70071,0.70172,0.70047,0.7007,1338899998.0
2005-02-09 12:00:00,0.70048,0.70094,0.69991,0.7007,1832499998.0
2005-02-09 12:15:00,0.70066,0.70123,0.70056,0.70072,1472599995.0
2005-02-09 12:30:00,0.70086,0.70233,0.70069,0.70216,1517399992.0
2005-02-09 12:45:00,0.70209,0.70212,0.70139,0.70165,1459899994.0
2005-02-09 13:00:00,0.70174,0.70198,0.70128,0.70162,1456999992.0
2005-02-09 13:15:00,0.70168,0.70189,0.70076,0.70127,1583299988.0
2005-02-09 13:30:00,0.70108,0.70148,0.70093,0.70135,1462100000.0
2005-02-09 13:45:00,0.70125,0.70227,0.70092,0.70174,1506499998.0
2005-02-09 14:00:00,0.70168,0.70211,0.70121,0.70123,1529199999.0
2005-02-09 14:15:00,0.70144,0.70191,0.7011,0.70174,1721199999.0
2005-02-09 14:30:00,0.70144,0.70162,0.70102,0.70139,1335799992.0
2005-02-09 14:45:00,0.70124,0.70158,0.70092,0.7014,1285100001.0
2005-02-09 15:00:00,0.70121,0.70144,0.70002,0.70033,1301699999.0
2005-02-09 15:15:00,0.70059,0.70064,0.69954,0.69985,1395100007.0
2005-02-09 15:30:00,0.69985,0.70063,0.69962,0.69964,1297499993.0
2005-02-09 15:45:00,0.69983,0.70008,0.69916,0.69985,1268500001.0
2005-02-09 16:00:00,0.69967,0.69987,0.69779,0.698,1479499998.0
2005-02-09 16:15:00,0.69812,0.69824,0.69718,0.69785,1371799997.0
2005-02-09 16:30:00,0.69791,0.69849,0.6976,0.69788,1481900006.0
2005-02-09 16:45:00,0.69808,0.69883,0.6978,0.69825,1361899996.0
2005-02-09 17:00:00,0.69828,0.69997,0.698,0.69969,1488999994.0
2005-02-09 17:15:00,0.69971,0.70095,0.69956,0.70053,1554699994.0
2005-02-09 17:30:00,0.70069,0.7023,0.70047,0.70222,1494799990.0
2005-02-09 17:45:00,0.702,0.70243,0.70119,0.70202,1440699999.0
2005-02-09 18:00:00,0.70208,0.70231,0.70142,0.70197,2376300001.0
2005-02-09 18:15:00,0.70197,0.70254,0.7012,0.70143,3371999991.0
2005-02-09 18:30:00,0.70162,0.70261,0.70148,0.70229,3143499998.0
2005-02-09 18:45:00,0.70226,0.70232,0.70115,0.70137,2087999997.0
2005-02-09 19:00:00,0.70175,0.70223,0.70091,0.70203,1910300004.0
2005-02-09 19:15:00,0.70197,0.70231,0.70117,0.70207,1677499998.0
2005-02-09 19:30:00,0.70177,0.70205,0.7013,0.70174,1607199991.0
2005-02-09 19:45:00,0.70183,0.70237,0.70166,0.70166,1957600007.0
2005-02-09 20:00:00,0.7019,0.70238,0.70142,0.70219,1956200009.0
2005-02-09 20:15:00,0.70197,0.70278,0.70186,0.70211,2048600000.0
2005-02-09 20:30:00,0.70229,0.70263,0.70175,0.70236,2693600005.0
2005-02-09 20:45:00,0.70206,0.70336,0.70202,0.70293,2133500006.0
2005-02-09 21:00:00,0.70289,0.70471,0.70269,0.70445,1646300000.0
2005-02-09 21:15:00,0.70437,0.70448,0.7031,0.7031,1927899990.0
2005-02-09 21:30:00,0.70339,0.70363,0.70218,0.70221,1789699989.0
2005-02-09 21:45:00,0.70241,0.70292,0.70226,0.70264,1245899996.0
2005-02-09 22:00:00,0.7026,0.70345,0.70254,0.70324,1665299997.0
2005-02-09 22:15:00,0.70359,0.70433,0.70318,0.70427,1435000002.0
2005-02-09 22:30:00,0.70407,0.70427,0.70321,0.70344,1838699995.0
2005-02-09 22:45:00,0.70332,0.70367,0.70254,0.70278,2105699993.0
2005-02-09 23:00:00,0.70278,0.70332,0.70263,0.70306,1444000004.0
2005-02-09 23:15:00,0.70313,0.70337,0.70278,0.70311,1209600000.0
2005-02-09 23:30:00,0.7028,0.70359,0.70279,0.7032,1256199995.0
2005-02-09 23:45:00,0.70318,0.70366,0.70305,0.70339,1273200001.0
2005-02-10 00:00:00,0.70345,0.70387,0.70299,0.70361,1198399994.0
2005-02-10 00:15:00,0.70343,0.70409,0.70291,0.70388,1088800001.0
2005-02-10 00:30:00,0.70388,0.70415,0.70337,0.70385,1389100001.0
2005-02-10 00:45:00,0.70393,0.70414,0.70344,0.7039,1205499995.0
2005-02-10 01:00:00,0.7038,0.70392,0.70295,0.70332,1375499996.0
2005-02-10 01:15:00,0.70348,0.70472,0.7032,0.70464,1780699993.0
2005-02-10 01:30:00,0.70457,0.70492,0.70349,0.70364,1444600001.0
2005-02-10 01:45:00,0.70374,0.70408,0.70322,0.70398,1103600000.0
2005-02-10 02:00:00,0.70404,0.70415,0.70321,0.70328,1474299992.0
2005-02-10 02:15:00,0.70322,0.70435,0.70298,0.70393,1633699992.0
2005-02-10 02:30:00,0.70381,0.70495,0.70304,0.70409,1672899999.0
2005-02-10 02:45:00,0.70402,0.70414,0.70309,0.70325,1444199994.0
2005-02-10 03:00:00,0.70319,0.70378,0.70309,0.70358,1355700003.0
2005-02-10 03:15:00,0.70364,0.70408,0.70336,0.70375,1333199994.0
2005-02-10 03:30:00,0.70382,0.70405,0.7029,0.70303,1490700003.0
2005-02-10 03:45:00,0.70331,0.70387,0.70305,0.7036,1426099986.0
2005-02-10 04:00:00,0.70354,0.70382,0.70305,0.7034,1588799982.0
2005-02-10 04:15:00,0.70365,0.70427,0.70318,0.70397,1698999999.0
2005-02-10 04:30:00,0.70386,0.70406,0.70348,0.70372,1283799999.0
2005-02-10 04:45:00,0.70377,0.70432,0.70359,0.70384,1287499993.0
2005-02-10 05:00:00,0.70406,0.70462,0.70378,0.70462,1513999995.0
2005-02-10 05:15:00,0.70416,0.70466,0.70372,0.70466,1353299999.0
2005-02-10 05:30:00,0.70449,0.70463,0.7039,0.70416,1190100000.0
2005-02-10 05:45:00,0.70421,0.70484,0.704,0.70435,1459599995.0
2005-02-10 06:00:00,0.70421,0.70506,0.70407,0.70432,1118899996.0
2005-02-10 06:15:00,0.70444,0.70499,0.70435,0.70468,1345600001.0
2005-02-10 06:30:00,0.70468,0.70513,0.70408,0.70452,1270699998.0
2005-02-10 06:45:00,0.70427,0.70475,0.704,0.70437,1381700001.0
2005-02-10 07:00:00,0.70454,0.70465,0.70384,0.70465,1471299999.0
2005-02-10 07:15:00,0.70457,0.70478,0.70405,0.70433,1534899993.0
2005-02-10 07:30:00,0.70441,0.70471,0.70405,0.70419,1567400001.0
2005-02-10 07:45:00,0.70431,0.70436,0.70362,0.7043,1476000000.0
2005-02-10 08:00:00,0.70415,0.70477,0.70408,0.70442,1420099996.0
2005-02-10 08:15:00,0.70463,0.70463,0.70334,0.70348,1539899993.0
2005-02-10 08:30:00,0.70387,0.70404,0.70283,0.70368,1766200002.0
2005-02-10 08:45:00,0.70367,0.70424,0.70352,0.70409,1425499999.0
2005-02-10 09:00:00,0.70422,0.7048,0.70383,0.70408,1498399995.0
2005-02-10 09:15:00,0.70426,0.7054,0.70367,0.70522,1629399994.0
2005-02-10 09:30:00,0.70499,0.7069,0.70481,0.70676,1672400005.0
2005-02-10 09:45:00,0.70677,0.707,0.70618,0.70667,1497800000.0
2005-02-10 10:00:00,0.70666,0.70694,0.70642,0.70683,1377100001.0
2005-02-10 10:15:00,0.70671,0.70813,0.70639,0.70709,1537599999.0
2005-02-10 10:30:00,0.7071,0.7073,0.70676,0.70711,1604400005.0
2005-02-10 10:45:00,0.70688,0.70694,0.70626,0.70634,1733599993.0
2005-02-10 11:00:00,0.7064,0.70655,0.70608,0.70637,1514599995.0
2005-02-10 11:15:00,0.70649,0.70653,0.70594,0.70599,1504099994.0
2005-02-10 11:30:00,0.70599,0.70609,0.70479,0.70507,1465199996.0
2005-02-10 11:45:00,0.70517,0.70631,0.70517,0.70614,1585099993.0
2005-02-10 12:00:00,0.70598,0.70649,0.70562,0.70577,1479800006.0
2005-02-10 12:15:00,0.70579,0.70644,0.7057,0.70632,1491000003.0
2005-02-10 12:30:00,0.70618,0.70681,0.70602,0.70637,1678099999.0
2005-02-10 12:45:00,0.70651,0.70658,0.70526,0.70538,1575000006.0
2005-02-10 13:00:00,0.70533,0.70599,0.7052,0.70582,1565800001.0
2005-02-10 13:15:00,0.70568,0.70613,0.70541,0.70588,1330599995.0
2005-02-10 13:30:00,0.70575,0.70596,0.70527,0.70544,1334299989.0
2005-02-10 13:45:00,0.70545,0.7067,0.70532,0.70599,1529500006.0
2005-02-10 14:00:00,0.70604,0.7064,0.70531,0.70579,1551399988.0
2005-02-10 14:15:00,0.7056,0.70585,0.7051,0.7055,1590799993.0
2005-02-10 14:30:00,0.70541,0.70576,0.70484,0.70518,1517899996.0
2005-02-10 14:45:00,0.70507,0.70533,0.70468,0.70502,1270499996.0
2005-02-10 15:00:00,0.7052,0.7054,0.70477,0.70504,1645199996.0
2005-02-10 15:15:00,0.70492,0.70564,0.70485,0.70497,1441400002.0
2005-02-10 15:30:00,0.70481,0.70529,0.70298,0.70426,1562599997.0
2005-02-10 15:45:00,0.70425,0.70578,0.70403,0.70572,1528400000.0
2005-02-10 16:00:00,0.70567,0.70709,0.7047,0.70709,1446899998.0
2005-02-10 16:15:00,0.70708,0.70727,0.70588,0.70626,1688800005.0
2005-02-10 16:30:00,0.70615,0.70726,0.70592,0.70592,1508799990.0
2005-02-10 16:45:00,0.70617,0.70752,0.70605,0.70745,1741299994.0
2005-02-10 17:00:00,0.70733,0.70797,0.70687,0.70761,1417799994.0
2005-02-10 17:15:00,0.70803,0.71035,0.70787,0.70965,1537800005.0
2005-02-10 17:30:00,0.70961,0.71028,0.7091,0.70973,1548899993.0
2005-02-10 17:45:00,0.70987,0.71077,0.70901,0.71021,1295699999.0
2005-02-10 18:00:00,0.71008,0.71031,0.70969,0.71016,2102900003.0
2005-02-10 18:15:00,0.71009,0.71086,0.70996,0.71009,3043899985.0
2005-02-10 18:30:00,0.71058,0.71136,0.70975,0.71003,3116399992.0
2005-02-10 18:45:00,0.71034,0.71187,0.71003,0.71175,2265200000.0
2005-02-10 19:00:00,0.71139,0.71169,0.71061,0.71123,1912899992.0
2005-02-10 19:15:00,0.71098,0.71242,0.71079,0.71101,1792199995.0
2005-02-10 19:30:00,0.71099,0.71139,0.71046,0.71071,1837600000.0
2005-02-10 19:45:00,0.71066,0.71117,0.71053,0.7107,2242800008.0
2005-02-10 20:00:00,0.71095,0.71097,0.71017,0.71083,2343799987.0
2005-02-10 20:15:00,0.71033,0.71057,0.70962,0.71032,1992500006.0
2005-02-10 20:30:00,0.70992,0.71022,0.70891,0.70942,2093499991.0
2005-02-10 20:45:00,0.70932,0.70991,0.70922,0.70935,1797099999.0
2005-02-10 21:00:00,0.70939,0.70963,0.70877,0.70936,1757699986.0
2005-02-10 21:15:00,0.70941,0.70946,0.70874,0.70913,1947199990.0
2005-02-10 21:30:00,0.70919,0.70991,0.70895,0.70921,1763199997.0
2005-02-10 21:45:00,0.70962,0.71007,0.70892,0.70928,1493200004.0
2005-02-10 22:00:00,0.70866,0.71028,0.70858,0.71001,1793000000.0
2005-02-10 22:15:00,0.71,0.71021,0.70954,0.71,1571100001.0
2005-02-10 22:30:00,0.71,0.71032,0.70973,0.71004,1724099998.0
2005-02-10 22:45:00,0.71017,0.71049,0.70967,0.70979,1849199996.0
2005-02-10 23:00:00,0.7099,0.71049,0.70981,0.71012,1426199993.0
2005-02-10 23:15:00,0.7101,0.7107,0.70991,0.71034,1306899990.0
2005-02-10 23:30:00,0.71013,0.7109,0.70999,0.71043,1377300004.0
2005-02-10 23:45:00,0.71085,0.71218,0.71056,0.71103,1585499994.0
2005-02-11 00:00:00,0.71111,0.71128,0.71026,0.71098,1484899993.0
2005-02-11 00:15:00,0.71081,0.71143,0.71015,0.71078,1113400001.0
2005-02-11 00:30:00,0.71076,0.71107,0.71006,0.71006,1370700001.0
2005-02-11 00:45:00,0.70993,0.71044,0.70968,0.71044,1352400003.0
2005-02-11 01:00:00,0.71038,0.71075,0.70988,0.71067,1134799995.0
2005-02-11 01:15:00,0.71062,0.71078,0.70997,0.7104,1143299997.0
2005-02-11 01:30:00,0.71062,0.71108,0.71003,0.71049,1430500002.0
2005-02-11 01:45:00,0.71095,0.7114,0.7103,0.71067,1250599994.0
2005-02-11 02:00:00,0.71067,0.7108,0.70986,0.71023,1111400001.0
2005-02-11 02:15:00,0.71031,0.71065,0.71005,0.71009,1288699999.0
2005-02-11 02:30:00,0.71034,0.71063,0.70944,0.70966,1363199996.0
2005-02-11 02:45:00,0.70966,0.71038,0.7096,0.71025,1393000009.0
2005-02-11 03:00:00,0.71008,0.71062,0.70968,0.71041,1455599999.0
2005-02-11 03:15:00,0.71041,0.71089,0.70979,0.70996,1332399998.0
2005-02-11 03:30:00,0.71001,0.71065,0.70989,0.71048,1278599998.0
2005-02-11 03:45:00,0.71039,0.71093,0.70994,0.71054,1475099989.0
2005-02-11 04:00:00,0.71038,0.71066,0.70994,0.71022,1364099997.0
2005-02-11 04:15:00,0.71003,0.71062,0.70974,0.71024,1352700002.0
2005-02-11 04:30:00,0.71019,0.71065,0.70974,0.71,1386199998.0
2005-02-11 04:45:00,0.7102,0.71112,0.71004,0.71083,1381999995.0
2005-02-11 05:00:00,0.7107,0.71134,0.71051,0.71126,1525099993.0
2005-02-11 05:15:00,0.7109,0.71177,0.71054,0.71177,1185100005.0
2005-02-11 05:30:00,0.71165,0.71247,0.7114,0.71223,1274600000.0
2005-02-11 05:45:00,0.71235,0.71245,0.71165,0.71245,1360700000.0
2005-02-11 06:00:00,0.71232,0.71232,0.71115,0.71116,1536999996.0
2005-02-11 06:15:00,0.71104,0.71171,0.71092,0.71165,1427300003.0
2005-02-11 06:30:00,0.71154,0.71192,0.71097,0.71166,1265700004.0
2005-02-11 06:45:00,0.71177,0.7118,0.71092,0.71178,1434399997.0
2005-02-11 07:00:00,0.71166,0.71188,0.71105,0.7116,1593700002.0
2005-02-11 07:15:00,0.71143,0.712,0.71131,0.7116,1572899995.0
2005-02-11 07:30:00,0.71125,0.71164,0.71088,0.71128,1256299997.0
2005-02-11 07:45:00,0.71134,0.71162,0.71094,0.71139,1530100002.0
2005-02-11 08:00:00,0.71126,0.71177,0.71109,0.71146,1686100003.0
2005-02-11 08:15:00,0.71141,0.71166,0.71094,0.71129,1413999999.0
2005-02-11 08:30:00,0.71118,0.7116,0.71099,0.71141,1416599998.0
2005-02-11 08:45:00,0.71134,0.71174,0.71113,0.7114,1289000004.0
2005-02-11 09:00:00,0.71127,0.71156,0.71089,0.71117,1487699989.0
2005-02-11 09:15:00,0.71127,0.71168,0.71104,0.71116,1376399997.0
2005-02-11 09:30:00,0.71117,0.71136,0.71022,0.71061,1487800009.0
2005-02-11 09:45:00,0.71059,0.71129,0.71037,0.71127,1254800002.0
2005-02-11 10:00:00,0.71114,0.71127,0.71042,0.71073,1288799995.0
2005-02-11 10:15:00,0.71081,0.71125,0.71036,0.71072,1399399991.0
2005-02-11 10:30:00,0.71096,0.71108,0.70993,0.7104,1380299999.0
2005-02-11 10:45:00,0.71024,0.71087,0.71019,0.71047,1475099995.0
2005-02-11 11:00:00,0.71058,0.71182,0.71039,0.711,1571799997.0
2005-02-11 11:15:00,0.71119,0.71133,0.71049,0.71071,1515199996.0
2005-02-11 11:30:00,0.71087,0.7116,0.71087,0.71132,1631599993.0
2005-02-11 11:45:00,0.71137,0.71178,0.71089,0.7112,1438299994.0
2005-02-11 12:00:00,0.71114,0.71138,0.71063,0.71106,1430799997.0
2005-02-11 12:15:00,0.71076,0.71091,0.70986,0.71008,1600599990.0
2005-02-11 12:30:00,0.71003,0.71051,0.70962,0.7098,1590899990.0
2005-02-11 12:45:00,0.70981,0.7109,0.70965,0.71021,1554100001.0
2005-02-11 13:00:00,0.71028,0.71063,0.71,0.71038,1502399995.0
2005-02-11 13:15:00,0.71037,0.71053,0.70934,0.70963,1582900003.0
2005-02-11 13:30:00,0.70946,0.70977,0.7089,0.70903,1469899997.0
2005-02-11 13:45:00,0.70896,0.71019,0.70886,0.71008,1250899994.0
2005-02-11 14:00:00,0.70988,0.71145,0.70974,0.71118,1468100002.0
2005-02-11 14:15:00,0.71131,0.71149,0.71042,0.71122,1759700002.0
2005-02-11 14:30:00,0.71118,0.71157,0.71079,0.71135,1160900006.0
2005-02-11 14:45:00,0.71126,0.71177,0.71103,0.71117,1589499996.0
2005-02-11 15:00:00,0.71119,0.71151,0.71071,0.71087,1340699997.0
2005-02-11 15:15:00,0.71084,0.71187,0.71075,0.71178,1648599992.0
2005-02-11 15:30:00,0.71154,0.71235,0.71152,0.71188,1160899995.0
2005-02-11 15:45:00,0.71198,0.71296,0.71169,0.71281,1396500001.0
2005-02-11 16:00:00,0.71272,0.71291,0.71219,0.71267,1393199996.0
2005-02-11 16:15:00,0.71266,0.71295,0.71239,0.71245,1568799996.0
2005-02-11 16:30:00,0.71228,0.71254,0.7119,0.7122,1584000000.0
2005-02-11 16:45:00,0.71248,0.71265,0.71185,0.71214,1474700000.0
2005-02-11 17:00:00,0.71223,0.71306,0.71161,0.71275,1270899998.0
2005-02-11 17:15:00,0.71304,0.7133,0.71235,0.71244,1162200003.0
2005-02-11 17:30:00,0.71248,0.71261,0.71138,0.71175,1611299997.0
2005-02-11 17:45:00,0.71165,0.71194,0.71112,0.7118,1552300005.0
2005-02-11 18:00:00,0.71171,0.71362,0.71158,0.71358,2064499998.0
2005-02-11 18:15:00,0.71345,0.71392,0.71259,0.71369,3264100012.0
2005-02-11 18:30:00,0.71357,0.71426,0.71341,0.71383,2950099992.0
2005-02-11 18:45:00,0.71387,0.71402,0.71235,0.71252,2057199992.0
2005-02-11 19:00:00,0.71258,0.71321,0.71192,0.71299,2022900000.0
2005-02-11 19:15:00,0.71333,0.71451,0.71306,0.71408,1720399998.0
2005-02-11 19:30:00,0.71402,0.7148,0.71367,0.71467,1723699997.0
2005-02-11 19:45:00,0.71465,0.71473,0.71369,0.71414,2102599995.0
2005-02-11 20:00:00,0.71413,0.71451,0.71375,0.71451,2178900004.0
2005-02-11 20:15:00,0.71422,0.71459,0.7137,0.71424,1813300000.0
2005-02-11 20:30:00,0.71415,0.71454,0.71381,0.71405,2163299997.0
2005-02-11 20:45:00,0.71407,0.71459,0.71374,0.71388,1886300001.0
2005-02-11 21:00:00,0.71383,0.7144,0.71372,0.71419,1460399993.0
2005-02-11 21:15:00,0.71446,0.71446,0.7137,0.71402,1867299997.0
2005-02-11 21:30:00,0.714,0.71423,0.71342,0.71356,1867100005.0
2005-02-11 21:45:00,0.71356,0.71391,0.7126,0.7126,1155599996.0
2005-02-11 22:00:00,0.71266,0.7128,0.71194,0.71234,1369399999.0
2005-02-11 22:15:00,0.71213,0.71257,0.71191,0.7124,1437499994.0
2005-02-11 22:30:00,0.71253,0.71289,0.71192,0.71279,1789199996.0
2005-02-11 22:45:00,0.71278,0.71299,0.71229,0.71249,1660999993.0
2005-02-11 23:00:00,0.71254,0.71372,0.71242,0.71336,1163299994.0
2005-02-11 23:15:00,0.71336,0.71362,0.71254,0.71343,1131699990.0
2005-02-11 23:30:00,0.71345,0.71405,0.71273,0.71345,1202899996.0
2005-02-11 23:45:00,0.71339,0.7138,0.71308,0.71348,1191500003.0
2005-02-14 00:00:00,0.714,0.714,0.7129,0.7134,827400000.0
2005-02-14 00:15:00,0.7135,0.7137,0.7127,0.7129,886500000.0
2005-02-14 00:30:00,0.7132,0.7132,0.7118,0.7126,827400000.0
2005-02-14 00:45:00,0.7125,0.7131,0.7118,0.7128,886500000.0
2005-02-14 01:00:00,0.7129,0.7135,0.7124,0.7131,886500000.0
2005-02-14 01:15:00,0.7131,0.7142,0.7128,0.7131,886500000.0
2005-02-14 01:30:00,0.7132,0.7136,0.7125,0.7133,886500000.0
2005-02-14 01:45:00,0.713,0.7135,0.7128,0.7131,886500000.0
2005-02-14 02:00:00,0.71244,0.71294,0.71214,0.71293,1426499995.0
2005-02-14 02:15:00,0.71262,0.71368,0.71249,0.71249,1428999999.0
2005-02-14 02:30:00,0.71266,0.71285,0.71229,0.71264,1381899999.0
2005-02-14 02:45:00,0.71253,0.71295,0.71229,0.71229,1375699996.0
2005-02-14 03:00:00,0.71247,0.714,0.71239,0.71375,1350100000.0
2005-02-14 03:15:00,0.71371,0.71431,0.7134,0.71406,1418399999.0
2005-02-14 03:30:00,0.71412,0.71618,0.71412,0.71541,1622500005.0
2005-02-14 03:45:00,0.71522,0.71545,0.71432,0.71512,1450099994.0
2005-02-14 04:00:00,0.71525,0.71531,0.7146,0.7146,1361700002.0
2005-02-14 04:15:00,0.71512,0.7153,0.71409,0.71409,1485799996.0
2005-02-14 04:30:00,0.71414,0.71453,0.71386,0.71397,1320199999.0
2005-02-14 04:45:00,0.71414,0.71446,0.7139,0.71412,1390199999.0
2005-02-14 05:00:00,0.71421,0.71493,0.71415,0.71482,1440199995.0
2005-02-14 05:15:00,0.7149,0.71499,0.71422,0.71445,1184599995.0
2005-02-14 05:30:00,0.71437,0.7148,0.71394,0.71394,1281400001.0
2005-02-14 05:45:00,0.71414,0.71442,0.7136,0.71401,1318199997.0
2005-02-14 06:00:00,0.71402,0.71402,0.7132,0.71346,1600400003.0
2005-02-14 06:15:00,0.71345,0.71398,0.71335,0.71375,1301100001.0
2005-02-14 06:30:00,0.7137,0.7139,0.71331,0.71377,1523499988.0
2005-02-14 06:45:00,0.71372,0.7143,0.7136,0.71386,1416299999.0
2005-02-14 07:00:00,0.71402,0.7143,0.71374,0.71409,1336399998.0
2005-02-14 07:15:00,0.71419,0.71466,0.71362,0.7139,1587700006.0
2005-02-14 07:30:00,0.71401,0.71433,0.71371,0.7141,1512199997.0
2005-02-14 07:45:00,0.71433,0.71452,0.71374,0.7143,1489599995.0
2005-02-14 08:00:00,0.71408,0.71445,0.71367,0.71407,1519000002.0
2005-02-14 08:15:00,0.7142,0.71441,0.71389,0.714,1480800002.0
2005-02-14 08:30:00,0.71415,0.7143,0.71373,0.71374,1555899999.0
2005-02-14 08:45:00,0.71408,0.71428,0.7137,0.71413,1575899997.0
2005-02-14 09:00:00,0.71401,0.71429,0.7136,0.71402,1518799994.0
2005-02-14 09:15:00,0.71396,0.71432,0.71332,0.71338,1540100000.0
2005-02-14 09:30:00,0.7134,0.71369,0.71283,0.71317,1678100003.0
2005-02-14 09:45:00,0.71329,0.71364,0.71295,0.71327,1396299997.0
2005-02-14 10:00:00,0.71316,0.71367,0.713,0.71325,1286999995.0
2005-02-14 10:15:00,0.71319,0.71382,0.71315,0.71382,1319699994.0
2005-02-14 10:30:00,0.71371,0.71431,0.71354,0.71428,1521000002.0
2005-02-14 10:45:00,0.7141,0.71511,0.71395,0.71506,1639499997.0
2005-02-14 11:00:00,0.71481,0.71557,0.71455,0.71529,1638699994.0
2005-02-14 11:15:00,0.71549,0.71568,0.71499,0.71548,1589399993.0
2005-02-14 11:30:00,0.71563,0.7157,0.71517,0.71558,1309999994.0
2005-02-14 11:45:00,0.71556,0.71587,0.7153,0.71554,1244899994.0
2005-02-14 12:00:00,0.71553,0.71579,0.71509,0.71565,1600699993.0
2005-02-14 12:15:00,0.71536,0.71586,0.7151,0.71527,1502899990.0
2005-02-14 12:30:00,0.71539,0.71566,0.71404,0.71434,1669600004.0
2005-02-14 12:45:00,0.71418,0.71475,0.7141,0.71432,1606999996.0
2005-02-14 13:00:00,0.71432,0.7148,0.71396,0.71447,1396299999.0
2005-02-14 13:15:00,0.71454,0.71485,0.71432,0.71446,1502300001.0
2005-02-14 13:30:00,0.71471,0.71471,0.7136,0.71418,1529400002.0
2005-02-14 13:45:00,0.7141,0.71462,0.71387,0.71414,1332800000.0
2005-02-14 14:00:00,0.71398,0.71469,0.71395,0.71433,1595899995.0
2005-02-14 14:15:00,0.71433,0.71506,0.71417,0.7148,1713399999.0
2005-02-14 14:30:00,0.71483,0.71545,0.71439,0.71543,1541800000.0
2005-02-14 14:45:00,0.71566,0.71677,0.71556,0.71627,1400200002.0
2005-02-14 15:00:00,0.71616,0.71668,0.71591,0.71607,1401499994.0
2005-02-14 15:15:00,0.71627,0.71629,0.71529,0.71588,1579499991.0
2005-02-14 15:30:00,0.71614,0.71666,0.71589,0.71643,1497300004.0
2005-02-14 15:45:00,0.7162,0.7177,0.71609,0.71711,1486100002.0
2005-02-14 16:00:00,0.7169,0.71698,0.71616,0.71625,1438600004.0
2005-02-14 16:15:00,0.71627,0.71693,0.71605,0.71647,1492800008.0
2005-02-14 16:30:00,0.71651,0.71662,0.71595,0.71603,1374199996.0
2005-02-14 16:45:00,0.71602,0.71618,0.71567,0.71611,1697299996.0
2005-02-14 17:00:00,0.71588,0.71617,0.71528,0.71528,1494099996.0
2005-02-14 17:15:00,0.7152,0.71565,0.71462,0.7154,1304000006.0
2005-02-14 17:30:00,0.71526,0.71632,0.7149,0.71632,1277299993.0
2005-02-14 17:45:00,0.71638,0.71668,0.71505,0.71609,1579900007.0
2005-02-14 18:00:00,0.71617,0.71627,0.71441,0.71477,2271400005.0
2005-02-14 18:15:00,0.71484,0.71509,0.71424,0.71424,3108199999.0
2005-02-14 18:30:00,0.71429,0.71491,0.71421,0.71457,3046000001.0
2005-02-14 18:45:00,0.71463,0.71494,0.71388,0.71482,2266399993.0
2005-02-14 19:00:00,0.7147,0.71541,0.71453,0.71507,1916599994.0
2005-02-14 19:15:00,0.71522,0.71567,0.71493,0.71558,1669700000.0
2005-02-14 19:30:00,0.71532,0.71553,0.71468,0.71468,1743799993.0
2005-02-14 19:45:00,0.71493,0.71526,0.71472,0.71508,2000399998.0
2005-02-14 20:00:00,0.71508,0.71582,0.7148,0.71582,2070199998.0
2005-02-14 20:15:00,0.71607,0.71612,0.7149,0.71548,2119699994.0
2005-02-14 20:30:00,0.71517,0.71584,0.71505,0.71545,2252499993.0
2005-02-14 20:45:00,0.71565,0.71573,0.71494,0.71494,1960200000.0
2005-02-14 21:00:00,0.71475,0.71523,0.71449,0.71468,1828299998.0
2005-02-14 21:15:00,0.71463,0.71522,0.71434,0.71506,2058799993.0
2005-02-14 21:30:00,0.71488,0.7151,0.71419,0.71419,2048700002.0
2005-02-14 21:45:00,0.71434,0.71495,0.71388,0.714,1579300001.0
2005-02-14 22:00:00,0.71413,0.71448,0.71357,0.71419,1632100005.0
2005-02-14 22:15:00,0.71387,0.71427,0.71352,0.71381,1548800002.0
2005-02-14 22:30:00,0.71427,0.71451,0.71386,0.71401,1612399998.0
2005-02-14 22:45:00,0.7143,0.71447,0.71378,0.71399,1711999990.0
2005-02-14 23:00:00,0.71408,0.71449,0.71392,0.71429,1356999994.0
2005-02-14 23:15:00,0.71437,0.71458,0.71383,0.71407,1269300002.0
2005-02-14 23:30:00,0.71389,0.71455,0.71386,0.71402,1306199992.0
2005-02-14 23:45:00,0.7144,0.71456,0.71368,0.71368,1452699998.0
2005-02-15 00:00:00,0.71381,0.71438,0.71369,0.71399,1256000000.0
2005-02-15 00:15:00,0.71387,0.7146,0.71378,0.71438,1195200001.0
2005-02-15 00:30:00,0.71446,0.71449,0.71395,0.71417,1386799995.0
2005-02-15 00:45:00,0.71435,0.71465,0.71401,0.71444,1263399996.0
2005-02-15 01:00:00,0.71436,0.71476,0.7141,0.71413,1305499997.0
2005-02-15 01:15:00,0.71423,0.71459,0.71396,0.71425,1187299988.0
2005-02-15 01:30:00,0.71442,0.71463,0.71406,0.71432,1226199995.0
2005-02-15 01:45:00,0.71429,0.71489,0.714,0.71454,1420599991.0
2005-02-15 02:00:00,0.71458,0.71483,0.71408,0.71413,1340900003.0
2005-02-15 02:15:00,0.71438,0.71468,0.71397,0.71405,1461799995.0
2005-02-15 02:30:00,0.71442,0.71486,0.71402,0.71446,1417799992.0
2005-02-15 02:45:00,0.71462,0.71477,0.71405,0.71436,1408200001.0
2005-02-15 03:00:00,0.7143,0.71453,0.71373,0.71385,1611399995.0
2005-02-15 03:15:00,0.71375,0.7146,0.71374,0.71419,1396400002.0
2005-02-15 03:30:00,0.71405,0.71455,0.71384,0.71439,1315700000.0
2005-02-15 03:45:00,0.71397,0.71436,0.71363,0.71414,1482599999.0
2005-02-15 04:00:00,0.71419,0.71433,0.71358,0.71399,1356499996.0
2005-02-15 04:15:00,0.71408,0.71439,0.71383,0.71425,1514400002.0
2005-02-15 04:30:00,0.71409,0.71435,0.71357,0.71378,1340899997.0
2005-02-15 04:45:00,0.71381,0.71438,0.71376,0.714,1531599996.0
2005-02-15 05:00:00,0.71395,0.71426,0.71327,0.71343,1442999998.0
2005-02-15 05:15:00,0.71325,0.7135,0.71183,0.71263,1441099998.0
2005-02-15 05:30:00,0.71253,0.71337,0.71245,0.71317,1555599998.0
2005-02-15 05:45:00,0.71337,0.71381,0.71299,0.71336,1223599996.0
2005-02-15 06:00:00,0.71314,0.71367,0.71298,0.71355,1583399996.0
2005-02-15 06:15:00,0.71357,0.71394,0.71318,0.71386,1398400004.0
2005-02-15 06:30:00,0.71372,0.71413,0.71357,0.71383,1476500002.0
2005-02-15 06:45:00,0.71368,0.71409,0.71347,0.7139,1324499997.0
2005-02-15 07:00:00,0.71361,0.71405,0.71342,0.71398,1390299996.0
2005-02-15 07:15:00,0.71388,0.71406,0.7136,0.71393,1546500002.0
2005-02-15 07:30:00,0.71397,0.71468,0.71373,0.71468,1524400000.0
2005-02-15 07:45:00,0.71445,0.71484,0.71401,0.71452,1576499998.0
2005-02-15 08:00:00,0.71434,0.71478,0.71419,0.71452,1369799998.0
2005-02-15 08:15:00,0.71393,0.71484,0.71393,0.71473,1648000001.0
2005-02-15 08:30:00,0.71469,0.71513,0.71435,0.71468,1400199992.0
2005-02-15 08:45:00,0.71464,0.71538,0.71462,0.7152,1512200007.0
2005-02-15 09:00:00,0.71522,0.71541,0.71469,0.71517,1500399997.0
2005-02-15 09:15:00,0.71515,0.71543,0.71451,0.71504,1579799994.0
2005-02-15 09:30:00,0.715,0.71523,0.71434,0.71502,1616499993.0
2005-02-15 09:45:00,0.71487,0.71488,0.71403,0.71427,1389700001.0
2005-02-15 10:00:00,0.71423,0.71447,0.71325,0.71343,1549199998.0
2005-02-15 10:15:00,0.71337,0.7135,0.71284,0.71334,1533700006.0
2005-02-15 10:30:00,0.71326,0.71413,0.71326,0.71401,1555700000.0
2005-02-15 10:45:00,0.71392,0.7142,0.71359,0.71389,1490199989.0
2005-02-15 11:00:00,0.71382,0.71483,0.71359,0.71427,1409500001.0
2005-02-15 11:15:00,0.71456,0.71505,0.71434,0.71443,1655999993.0
2005-02-15 11:30:00,0.71438,0.71477,0.71407,0.71438,1557800001.0
2005-02-15 11:45:00,0.71437,0.71469,0.71414,0.71434,1468700001.0
2005-02-15 12:00:00,0.71426,0.71474,0.71386,0.71425,1506399994.0
2005-02-15 12:15:00,0.71411,0.71491,0.71352,0.71352,1550799991.0
2005-02-15 12:30:00,0.71344,0.7143,0.71327,0.71416,1486399995.0
2005-02-15 12:45:00,0.71415,0.71429,0.71353,0.71412,1393999994.0
2005-02-15 13:00:00,0.71406,0.71406,0.71332,0.7136,1530500006.0
2005-02-15 13:15:00,0.71373,0.71395,0.71342,0.71394,1524399995.0
2005-02-15 13:30:00,0.71382,0.71408,0.71367,0.71391,1409399998.0
2005-02-15 13:45:00,0.71383,0.71407,0.71355,0.71388,1194299996.0
2005-02-15 14:00:00,0.71376,0.71402,0.71347,0.71376,1649300003.0
2005-02-15 14:15:00,0.71376,0.71409,0.71326,0.71368,1504600002.0
2005-02-15 14:30:00,0.71381,0.71407,0.71355,0.71385,1368799997.0
2005-02-15 14:45:00,0.71379,0.71414,0.71318,0.71331,1503600004.0
2005-02-15 15:00:00,0.71322,0.71496,0.71322,0.71477,1484499999.0
2005-02-15 15:15:00,0.71474,0.71571,0.71444,0.71542,1604099994.0
2005-02-15 15:30:00,0.71535,0.71685,0.71514,0.71616,1730799998.0
2005-02-15 15:45:00,0.71592,0.71656,0.71557,0.71609,1487499998.0
2005-02-15 16:00:00,0.7153,0.71672,0.71488,0.71555,1508099996.0
2005-02-15 16:15:00,0.7154,0.71624,0.71421,0.71432,1534900000.0
2005-02-15 16:30:00,0.71442,0.7152,0.7143,0.71457,1385799995.0
2005-02-15 16:45:00,0.71452,0.71496,0.71419,0.71428,1543899988.0
2005-02-15 17:00:00,0.71453,0.71515,0.71377,0.71408,1250200003.0
2005-02-15 17:15:00,0.71365,0.71416,0.71335,0.71394,1295299998.0
2005-02-15 17:30:00,0.7142,0.71451,0.71358,0.71406,1318999996.0
2005-02-15 17:45:00,0.71419,0.71522,0.71378,0.71478,1471599997.0
2005-02-15 18:00:00,0.71489,0.71585,0.71438,0.7155,2292899995.0
2005-02-15 18:15:00,0.71544,0.71649,0.71495,0.71631,3020199990.0
2005-02-15 18:30:00,0.71622,0.71649,0.71467,0.71607,2999399997.0
2005-02-15 18:45:00,0.71615,0.71637,0.71547,0.71571,2206499991.0
2005-02-15 19:00:00,0.71586,0.7163,0.71551,0.71568,1858900000.0
2005-02-15 19:15:00,0.71585,0.71619,0.71552,0.71582,1573800004.0
2005-02-15 19:30:00,0.716,0.71629,0.71545,0.71582,1876699988.0
2005-02-15 19:45:00,0.71571,0.71652,0.71569,0.71631,2237800002.0
2005-02-15 20:00:00,0.71634,0.71675,0.71588,0.71646,1898999994.0
2005-02-15 20:15:00,0.71625,0.71667,0.71598,0.71611,2154999994.0
2005-02-15 20:30:00,0.7163,0.71654,0.71571,0.71654,2417499993.0
2005-02-15 20:45:00,0.71624,0.71659,0.71545,0.71608,1978899991.0
2005-02-15 21:00:00,0.7162,0.71651,0.71569,0.7161,1502000000.0
2005-02-15 21:15:00,0.71617,0.7165,0.71581,0.71621,2108599998.0
2005-02-15 21:30:00,0.7163,0.71651,0.71585,0.71596,1553799997.0
2005-02-15 21:45:00,0.71604,0.71613,0.7152,0.7156,1358100002.0
2005-02-15 22:00:00,0.71576,0.71633,0.71562,0.71587,1746700001.0
2005-02-15 22:15:00,0.71573,0.71635,0.7154,0.7158,1587200001.0
2005-02-15 22:30:00,0.71591,0.71594,0.71512,0.71557,1634999998.0
2005-02-15 22:45:00,0.71576,0.71588,0.7153,0.71538,1966599991.0
2005-02-15 23:00:00,0.71564,0.71605,0.7154,0.71582,1356799998.0
2005-02-15 23:15:00,0.71576,0.71595,0.71547,0.71573,1250300000.0
2005-02-15 23:30:00,0.71543,0.71592,0.71513,0.71529,1204000002.0
2005-02-15 23:45:00,0.71523,0.71592,0.71523,0.7156,1542999998.0
2005-02-16 00:00:00,0.71587,0.71597,0.71538,0.71581,1375500000.0
2005-02-16 00:15:00,0.71583,0.71583,0.71489,0.71513,1393999994.0
2005-02-16 00:30:00,0.7156,0.7156,0.71476,0.71491,1361899996.0
2005-02-16 00:45:00,0.71488,0.71554,0.71481,0.7151,1219499994.0
2005-02-16 01:00:00,0.715,0.71537,0.71442,0.71491,1273899998.0
2005-02-16 01:15:00,0.71486,0.71527,0.71457,0.7148,1471600000.0
2005-02-16 01:30:00,0.71491,0.71543,0.71458,0.71479,1364299992.0
2005-02-16 01:45:00,0.71479,0.71502,0.71342,0.71381,1433500004.0
2005-02-16 02:00:00,0.71382,0.71382,0.71313,0.71345,1328300002.0
2005-02-16 02:15:00,0.71343,0.7136,0.71273,0.71337,1472000000.0
2005-02-16 02:30:00,0.71347,0.71352,0.71256,0.71312,1080499998.0
2005-02-16 02:45:00,0.71285,0.7133,0.71247,0.71281,1395300000.0
2005-02-16 03:00:00,0.71281,0.71325,0.71239,0.71317,1524600000.0
2005-02-16 03:15:00,0.71314,0.71335,0.71261,0.71308,1268600000.0
2005-02-16 03:30:00,0.71301,0.71382,0.71275,0.71364,1307599995.0
2005-02-16 03:45:00,0.71335,0.71444,0.71324,0.71358,1556899994.0
2005-02-16 04:00:00,0.7136,0.71433,0.71342,0.71349,1492900000.0
2005-02-16 04:15:00,0.71383,0.71408,0.71317,0.71374,1433799995.0
2005-02-16 04:30:00,0.71336,0.71391,0.71306,0.71377,1220499999.0
2005-02-16 04:45:00,0.71368,0.71449,0.71353,0.71402,1406200006.0
2005-02-16 05:00:00,0.7142,0.71442,0.71391,0.71405,1299599998.0
2005-02-16 05:15:00,0.71435,0.71453,0.71361,0.71453,1388400000.0
2005-02-16 05:30:00,0.71445,0.71488,0.7138,0.71437,1452200003.0
2005-02-16 05:45:00,0.71439,0.71489,0.71423,0.71452,1164799994.0
2005-02-16 06:00:00,0.71459,0.7153,0.71447,0.7153,1608500002.0
2005-02-16 06:15:00,0.71509,0.71533,0.71462,0.71484,1411500000.0
2005-02-16 06:30:00,0.71486,0.71552,0.71479,0.71503,1543899997.0
2005-02-16 06:45:00,0.71496,0.71562,0.71474,0.71542,1440299994.0
2005-02-16 07:00:00,0.71557,0.71581,0.71505,0.71521,1465599995.0
2005-02-16 07:15:00,0.71517,0.71578,0.71509,0.71553,1458700002.0
2005-02-16 07:30:00,0.71567,0.71567,0.71448,0.71504,1665900007.0
2005-02-16 07:45:00,0.71483,0.71511,0.71419,0.71425,1548400000.0
2005-02-16 08:00:00,0.71421,0.7149,0.71414,0.71455,1732900004.0
2005-02-16 08:15:00,0.71413,0.71471,0.71395,0.71422,1403400001.0
2005-02-16 08:30:00,0.71448,0.71465,0.7139,0.7143,1597500000.0
2005-02-16 08:45:00,0.71453,0.71461,0.71389,0.71424,1283999994.0
2005-02-16 09:00:00,0.71413,0.71439,0.71376,0.71413,1565900006.0
2005-02-16 09:15:00,0.71421,0.71465,0.7139,0.71409,1473200004.0
2005-02-16 09:30:00,0.71405,0.71454,0.71389,0.71415,1562099995.0
2005-02-16 09:45:00,0.71416,0.7148,0.71404,0.71447,1457699994.0
2005-02-16 10:00:00,0.71442,0.71531,0.71433,0.71477,1506600003.0
2005-02-16 10:15:00,0.71452,0.71464,0.71342,0.71369,1313799995.0
2005-02-16 10:30:00,0.71354,0.71437,0.71343,0.71421,1582199999.0
2005-02-16 10:45:00,0.71419,0.71445,0.71344,0.71364,1314599997.0
2005-02-16 11:00:00,0.71371,0.71467,0.71349,0.71437,1385399995.0
2005-02-16 11:15:00,0.71422,0.71447,0.71375,0.71445,1325599997.0
2005-02-16 11:30:00,0.71435,0.71459,0.71373,0.71388,1524999994.0
2005-02-16 11:45:00,0.71423,0.71457,0.71358,0.71382,1299099995.0
2005-02-16 12:00:00,0.714,0.71406,0.71276,0.71301,1382699998.0
2005-02-16 12:15:00,0.71237,0.7139,0.71221,0.71382,1321299996.0
2005-02-16 12:30:00,0.71363,0.71458,0.71353,0.714,1484499994.0
2005-02-16 12:45:00,0.71382,0.71421,0.71346,0.7138,1571900000.0
2005-02-16 13:00:00,0.71361,0.71408,0.71332,0.71355,1581400001.0
2005-02-16 13:15:00,0.71353,0.71425,0.71287,0.71287,1437699994.0
2005-02-16 13:30:00,0.71283,0.7142,0.71267,0.71301,1549299997.0
2005-02-16 13:45:00,0.71353,0.71389,0.71288,0.7138,1257500000.0
2005-02-16 14:00:00,0.71377,0.71419,0.71267,0.71329,1604999991.0
2005-02-16 14:15:00,0.71327,0.71356,0.71282,0.71331,1402399997.0
2005-02-16 14:30:00,0.71325,0.71453,0.71325,0.71373,1617099995.0
2005-02-16 14:45:00,0.71398,0.71408,0.71331,0.7136,1291199999.0
2005-02-16 15:00:00,0.71367,0.71532,0.71345,0.71456,1398399993.0
2005-02-16 15:15:00,0.71454,0.71526,0.71385,0.71505,1720099991.0
2005-02-16 15:30:00,0.71508,0.71509,0.71368,0.7143,1686300009.0
2005-02-16 15:45:00,0.71414,0.71458,0.7139,0.71425,1610300000.0
2005-02-16 16:00:00,0.71409,0.71441,0.71357,0.71431,1485800002.0
2005-02-16 16:15:00,0.71407,0.71443,0.71383,0.71431,1491399998.0
2005-02-16 16:30:00,0.71445,0.71484,0.71416,0.71439,1489699990.0
2005-02-16 16:45:00,0.71437,0.71487,0.71411,0.7148,1522499998.0
2005-02-16 17:00:00,0.71454,0.71455,0.7115,0.71273,1564200004.0
2005-02-16 17:15:00,0.71257,0.71257,0.70992,0.71128,1646999995.0
2005-02-16 17:30:00,0.71151,0.71162,0.70933,0.71073,1561000008.0
2005-02-16 17:45:00,0.71064,0.71236,0.71024,0.71235,1442499990.0
2005-02-16 18:00:00,0.71207,0.71328,0.71133,0.71324,2506199999.0
2005-02-16 18:15:00,0.71306,0.71329,0.71243,0.71251,3384799994.0
2005-02-16 18:30:00,0.71224,0.71333,0.71195,0.71301,2919499997.0
2005-02-16 18:45:00,0.71307,0.71323,0.71232,0.71303,2135099999.0
2005-02-16 19:00:00,0.71301,0.71363,0.71265,0.71335,2098799995.0
2005-02-16 19:15:00,0.71327,0.71417,0.71295,0.71322,1599399982.0
2005-02-16 19:30:00,0.71325,0.7133,0.71211,0.71245,1824300004.0
2005-02-16 19:45:00,0.71252,0.7141,0.71226,0.71386,2253899998.0
2005-02-16 20:00:00,0.71397,0.71461,0.7134,0.71434,2088799991.0
2005-02-16 20:15:00,0.71439,0.71471,0.713,0.7138,2094900009.0
2005-02-16 20:30:00,0.71363,0.71485,0.7136,0.7143,2291399997.0
2005-02-16 20:45:00,0.71436,0.71454,0.7139,0.71431,2094099992.0
2005-02-16 21:00:00,0.7142,0.7145,0.7137,0.71405,1740700004.0
2005-02-16 21:15:00,0.71412,0.7145,0.71391,0.7144,2122899996.0
2005-02-16 21:30:00,0.71446,0.71459,0.7139,0.7139,1977700004.0
2005-02-16 21:45:00,0.71417,0.71433,0.71299,0.71326,1544800003.0
2005-02-16 22:00:00,0.71334,0.71391,0.71318,0.71376,1589799997.0
2005-02-16 22:15:00,0.71364,0.71436,0.71364,0.71393,1409899997.0
2005-02-16 22:30:00,0.71404,0.71411,0.71336,0.71395,1748799997.0
2005-02-16 22:45:00,0.71367,0.7137,0.71298,0.71298,1941099994.0
2005-02-16 23:00:00,0.71323,0.71365,0.71288,0.71325,1467300002.0
2005-02-16 23:15:00,0.7133,0.71383,0.71309,0.71349,1471299997.0
2005-02-16 23:30:00,0.71342,0.7137,0.71278,0.71293,1334900000.0
2005-02-16 23:45:00,0.71299,0.71335,0.71234,0.71334,1379199996.0
2005-02-17 00:00:00,0.71305,0.71337,0.71242,0.71318,1461399999.0
2005-02-17 00:15:00,0.71318,0.71353,0.71289,0.71341,1318400007.0
2005-02-17 00:30:00,0.71333,0.71387,0.71289,0.71354,1345099992.0
2005-02-17 00:45:00,0.71352,0.71352,0.7128,0.71291,1300899994.0
2005-02-17 01:00:00,0.71304,0.7132,0.71248,0.71274,1214599994.0
2005-02-17 01:15:00,0.71317,0.71329,0.71256,0.71266,1225999995.0
2005-02-17 01:30:00,0.71309,0.7131,0.71189,0.71212,1154899994.0
2005-02-17 01:45:00,0.71198,0.71266,0.71195,0.71243,1189600000.0
2005-02-17 02:00:00,0.71265,0.71356,0.71196,0.71305,1511099999.0
2005-02-17 02:15:00,0.7131,0.71359,0.71267,0.71315,1551400005.0
2005-02-17 02:30:00,0.71341,0.7139,0.713,0.71359,1490799996.0
2005-02-17 02:45:00,0.71329,0.71379,0.71277,0.71277,1264399994.0
2005-02-17 03:00:00,0.71298,0.71348,0.7127,0.71306,1580900005.0
2005-02-17 03:15:00,0.7131,0.71344,0.71265,0.71322,1192100004.0
2005-02-17 03:30:00,0.71316,0.71368,0.71292,0.71368,1380200005.0
2005-02-17 03:45:00,0.71364,0.7138,0.71309,0.7136,1262200000.0
2005-02-17 04:00:00,0.71368,0.71414,0.71355,0.71381,1204600002.0
2005-02-17 04:15:00,0.71404,0.71429,0.71352,0.71413,1501300001.0
2005-02-17 04:30:00,0.71388,0.71397,0.71348,0.71385,1283700001.0
2005-02-17 04:45:00,0.71377,0.71415,0.71357,0.71411,1306399996.0
2005-02-17 05:00:00,0.71406,0.71455,0.71352,0.71433,1281199998.0
2005-02-17 05:15:00,0.71435,0.71452,0.71389,0.71424,1249299998.0
2005-02-17 05:30:00,0.71423,0.71431,0.71368,0.71425,1172099993.0
2005-02-17 05:45:00,0.71425,0.7144,0.71393,0.7143,1181299996.0
2005-02-17 06:00:00,0.71402,0.71439,0.71389,0.71426,1157599989.0
2005-02-17 06:15:00,0.71421,0.71433,0.71373,0.71393,1488400001.0
2005-02-17 06:30:00,0.71401,0.71458,0.71374,0.71455,1323099997.0
2005-02-17 06:45:00,0.71438,0.71479,0.71415,0.71468,1306000001.0
2005-02-17 07:00:00,0.71455,0.71472,0.71405,0.71459,1524399993.0
2005-02-17 07:15:00,0.71458,0.715,0.7143,0.71484,1444600000.0
2005-02-17 07:30:00,0.71474,0.7151,0.71434,0.71496,1450999993.0
2005-02-17 07:45:00,0.71496,0.7151,0.71451,0.71475,1326499996.0
2005-02-17 08:00:00,0.71479,0.71507,0.7145,0.71483,1443099996.0
2005-02-17 08:15:00,0.71469,0.71492,0.71422,0.71467,1289299998.0
2005-02-17 08:30:00,0.7146,0.71543,0.71439,0.71519,1388899998.0
2005-02-17 08:45:00,0.71516,0.7158,0.71491,0.71545,1228899993.0
2005-02-17 09:00:00,0.71518,0.71565,0.71506,0.71556,1471999994.0
2005-02-17 09:15:00,0.71556,0.71604,0.71545,0.71583,1685399987.0
2005-02-17 09:30:00,0.71591,0.71679,0.71591,0.71649,1673800006.0
2005-02-17 09:45:00,0.71653,0.71664,0.71514,0.71532,1638000000.0
2005-02-17 10:00:00,0.71527,0.71609,0.71463,0.71595,1453000005.0
2005-02-17 10:15:00,0.71587,0.71632,0.71563,0.71611,1440599996.0
2005-02-17 10:30:00,0.71627,0.7164,0.71585,0.71619,1364200001.0
2005-02-17 10:45:00,0.7162,0.7166,0.71571,0.71652,1544000003.0
2005-02-17 11:00:00,0.71651,0.71679,0.71613,0.71655,1757299999.0
2005-02-17 11:15:00,0.71673,0.71696,0.7162,0.7162,1515199996.0
2005-02-17 11:30:00,0.71626,0.71663,0.71596,0.71616,1546400001.0
2005-02-17 11:45:00,0.71616,0.7164,0.7159,0.71633,1578899985.0
2005-02-17 12:00:00,0.71628,0.71674,0.71616,0.7166,1772999999.0
2005-02-17 12:15:00,0.71657,0.71756,0.71649,0.71671,1489099997.0
2005-02-17 12:30:00,0.71658,0.717,0.71611,0.71657,1440600000.0
2005-02-17 12:45:00,0.71655,0.71696,0.71626,0.71668,1413999992.0
2005-02-17 13:00:00,0.71685,0.71703,0.71663,0.71688,1356399997.0
2005-02-17 13:15:00,0.7168,0.71744,0.71664,0.71698,1564500001.0
2005-02-17 13:30:00,0.71737,0.71765,0.71682,0.71712,1425599991.0
2005-02-17 13:45:00,0.71736,0.71847,0.71718,0.71739,1601999999.0
2005-02-17 14:00:00,0.71751,0.71761,0.71645,0.71686,1491199992.0
2005-02-17 14:15:00,0.71697,0.71709,0.71601,0.71618,1531100003.0
2005-02-17 14:30:00,0.71639,0.71657,0.71571,0.71618,1442900000.0
2005-02-17 14:45:00,0.71603,0.71634,0.71554,0.71559,1648800003.0
2005-02-17 15:00:00,0.71546,0.71584,0.71525,0.71572,1342800001.0
2005-02-17 15:15:00,0.71569,0.71577,0.71512,0.71576,1347899991.0
2005-02-17 15:30:00,0.71568,0.71568,0.7146,0.71546,1477100000.0
2005-02-17 15:45:00,0.7156,0.71638,0.71549,0.71618,1267299997.0
2005-02-17 16:00:00,0.71617,0.7163,0.71526,0.71583,1500200007.0
2005-02-17 16:15:00,0.71569,0.71725,0.71568,0.71694,1719100002.0
2005-02-17 16:30:00,0.71696,0.7189,0.71641,0.71845,1537299999.0
2005-02-17 16:45:00,0.71864,0.71894,0.71779,0.71812,1519200000.0
2005-02-17 17:00:00,0.71805,0.71898,0.71785,0.71858,1592799992.0
2005-02-17 17:15:00,0.71831,0.71863,0.71784,0.71809,1226899994.0
2005-02-17 17:30:00,0.71815,0.71846,0.71782,0.71834,1344499999.0
2005-02-17 17:45:00,0.71833,0.71942,0.7179,0.71918,1408599996.0
2005-02-17 18:00:00,0.71927,0.71938,0.71823,0.71846,2277900005.0
2005-02-17 18:15:00,0.71838,0.71854,0.7177,0.71784,2929500005.0
2005-02-17 18:30:00,0.71786,0.71826,0.71725,0.71772,3103399996.0
2005-02-17 18:45:00,0.71782,0.71906,0.71746,0.71876,2322500010.0
2005-02-17 19:00:00,0.71895,0.71919,0.71787,0.7187,1916299988.0
2005-02-17 19:15:00,0.71858,0.71877,0.71735,0.71835,1757199997.0
2005-02-17 19:30:00,0.7183,0.71879,0.71813,0.71879,1736399991.0
2005-02-17 19:45:00,0.71865,0.71937,0.71828,0.71876,1989499998.0
2005-02-17 20:00:00,0.71879,0.71908,0.718,0.71854,1920799996.0
2005-02-17 20:15:00,0.71816,0.71871,0.71781,0.71818,2276299997.0
2005-02-17 20:30:00,0.71813,0.71867,0.71765,0.71778,2255399998.0
2005-02-17 20:45:00,0.71785,0.71816,0.71755,0.71777,1912800008.0
2005-02-17 21:00:00,0.71778,0.71813,0.71755,0.71791,1750099997.0
2005-02-17 21:15:00,0.71789,0.71836,0.71754,0.71807,1975900001.0
2005-02-17 21:30:00,0.71822,0.71858,0.71717,0.71731,1717899993.0
2005-02-17 21:45:00,0.71749,0.71782,0.71711,0.71733,1525299998.0
2005-02-17 22:00:00,0.71731,0.71779,0.71664,0.71735,1482100001.0
2005-02-17 22:15:00,0.71716,0.7174,0.71676,0.71725,1566700003.0
2005-02-17 22:30:00,0.71744,0.7176,0.7167,0.71704,1377199996.0
2005-02-17 22:45:00,0.71706,0.71757,0.71692,0.71723,2095099990.0
2005-02-17 23:00:00,0.71732,0.71756,0.71658,0.71668,1262499993.0
2005-02-17 23:15:00,0.71699,0.71747,0.71681,0.7171,1189499994.0
2005-02-17 23:30:00,0.7174,0.71751,0.71697,0.71744,1079799997.0
2005-02-17 23:45:00,0.71745,0.71783,0.71691,0.71724,1398599993.0
2005-02-18 00:00:00,0.71717,0.71748,0.71678,0.71736,1358500003.0
2005-02-18 00:15:00,0.71733,0.71774,0.71717,0.71743,1420499996.0
2005-02-18 00:30:00,0.71768,0.71803,0.71713,0.71803,1387499994.0
2005-02-18 00:45:00,0.71764,0.71823,0.71748,0.71823,1099400003.0
2005-02-18 01:00:00,0.71812,0.71833,0.71703,0.7171,1181899998.0
2005-02-18 01:15:00,0.71716,0.71773,0.7168,0.7168,1402299997.0
2005-02-18 01:30:00,0.71722,0.71735,0.71607,0.71626,1326799988.0
2005-02-18 01:45:00,0.71622,0.71651,0.71544,0.71594,1519599997.0
2005-02-18 02:00:00,0.71607,0.71703,0.7159,0.71652,1628800002.0
2005-02-18 02:15:00,0.71653,0.71713,0.71636,0.71673,1481599998.0
2005-02-18 02:30:00,0.71677,0.71721,0.71621,0.71635,1340299998.0
2005-02-18 02:45:00,0.71631,0.71674,0.7158,0.71609,1188500007.0
2005-02-18 03:00:00,0.71604,0.71646,0.71551,0.71646,1483700000.0
2005-02-18 03:15:00,0.71609,0.71654,0.71585,0.71613,1402399995.0
2005-02-18 03:30:00,0.71629,0.71645,0.71565,0.71611,1311999997.0
2005-02-18 03:45:00,0.71581,0.71663,0.71581,0.71642,1438599999.0
2005-02-18 04:00:00,0.71637,0.71712,0.71632,0.71657,1425800006.0
2005-02-18 04:15:00,0.71667,0.7169,0.71624,0.71645,1466199991.0
2005-02-18 04:30:00,0.71636,0.71682,0.71616,0.7164,1276599995.0
2005-02-18 04:45:00,0.7163,0.71681,0.7162,0.71677,1364599997.0
2005-02-18 05:00:00,0.71648,0.71678,0.71614,0.71676,1401900000.0
2005-02-18 05:15:00,0.71669,0.71683,0.71619,0.71667,1397400005.0
2005-02-18 05:30:00,0.71643,0.7169,0.7164,0.71681,1414500004.0
2005-02-18 05:45:00,0.71674,0.71712,0.71651,0.71657,1212800003.0
2005-02-18 06:00:00,0.71649,0.7171,0.71636,0.7171,1264299997.0
2005-02-18 06:15:00,0.71729,0.7178,0.71681,0.71759,1200099998.0
2005-02-18 06:30:00,0.71746,0.71785,0.7172,0.71756,1485800006.0
2005-02-18 06:45:00,0.71736,0.7179,0.71718,0.71754,1159199995.0
2005-02-18 07:00:00,0.71771,0.71831,0.71745,0.71803,1566499996.0
2005-02-18 07:15:00,0.71811,0.71832,0.71735,0.71735,1486799997.0
2005-02-18 07:30:00,0.71761,0.71789,0.71683,0.71718,1482200006.0
2005-02-18 07:45:00,0.71716,0.71739,0.71683,0.71713,1419999993.0
2005-02-18 08:00:00,0.71685,0.71729,0.71657,0.71675,1427999999.0
2005-02-18 08:15:00,0.7169,0.7171,0.71638,0.71674,1398799991.0
2005-02-18 08:30:00,0.71681,0.71732,0.71672,0.71713,1349499998.0
2005-02-18 08:45:00,0.71711,0.71786,0.71703,0.71735,1273199995.0
2005-02-18 09:00:00,0.71745,0.71823,0.71705,0.71782,1538700002.0
2005-02-18 09:15:00,0.71752,0.71826,0.71752,0.71824,1450999993.0
2005-02-18 09:30:00,0.71813,0.71846,0.71716,0.71721,1425399993.0
2005-02-18 09:45:00,0.71744,0.71827,0.71717,0.71792,1502500000.0
2005-02-18 10:00:00,0.71791,0.71837,0.7178,0.71806,1523500000.0
2005-02-18 10:15:00,0.71832,0.71867,0.7177,0.71848,1656200001.0
2005-02-18 10:30:00,0.71853,0.71895,0.71848,0.71871,1191100003.0
2005-02-18 10:45:00,0.71878,0.71889,0.71823,0.71823,1530499997.0
2005-02-18 11:00:00,0.7185,0.71904,0.71823,0.71842,1752199997.0
2005-02-18 11:15:00,0.71858,0.71878,0.71831,0.71847,1287399996.0
2005-02-18 11:30:00,0.71867,0.71901,0.71835,0.71885,1308999996.0
2005-02-18 11:45:00,0.71895,0.71935,0.71881,0.7193,1246099998.0
2005-02-18 12:00:00,0.71901,0.71948,0.71876,0.7188,1424800001.0
2005-02-18 12:15:00,0.71885,0.71936,0.71874,0.71928,1393199991.0
2005-02-18 12:30:00,0.71933,0.71949,0.71881,0.71892,1202700001.0
2005-02-18 12:45:00,0.71925,0.71926,0.71855,0.71887,1579099999.0
2005-02-18 13:00:00,0.71876,0.71913,0.71845,0.71891,1656499990.0
2005-02-18 13:15:00,0.71893,0.71917,0.71838,0.71866,1274099999.0
2005-02-18 13:30:00,0.71867,0.71907,0.71826,0.71883,1383500001.0
2005-02-18 13:45:00,0.71881,0.71899,0.71831,0.7186,1458900006.0
2005-02-18 14:00:00,0.71854,0.71874,0.71809,0.71859,1546899998.0
2005-02-18 14:15:00,0.71862,0.71878,0.71817,0.71874,1238699998.0
2005-02-18 14:30:00,0.71892,0.71919,0.71836,0.71888,1571099995.0
2005-02-18 14:45:00,0.71864,0.71951,0.7185,0.71924,1544200001.0
2005-02-18 15:00:00,0.71925,0.72042,0.7188,0.71923,1433500005.0
2005-02-18 15:15:00,0.7192,0.72113,0.71899,0.72113,1665699989.0
2005-02-18 15:30:00,0.7212,0.72144,0.71892,0.71996,1646099991.0
2005-02-18 15:45:00,0.72011,0.72144,0.7197,0.72098,1641600002.0
2005-02-18 16:00:00,0.72117,0.72131,0.72066,0.72081,1682999999.0
2005-02-18 16:15:00,0.72092,0.72123,0.72043,0.72079,1506600005.0
2005-02-18 16:30:00,0.72089,0.72136,0.7203,0.72038,1547799990.0
2005-02-18 16:45:00,0.72076,0.72216,0.72029,0.72167,1574300000.0
2005-02-18 17:00:00,0.72167,0.72171,0.72079,0.72097,1325999995.0
2005-02-18 17:15:00,0.72101,0.7217,0.72074,0.72132,1488100004.0
2005-02-18 17:30:00,0.72142,0.72307,0.7211,0.72282,1393800003.0
2005-02-18 17:45:00,0.72315,0.72315,0.72194,0.72216,1500099998.0
2005-02-18 18:00:00,0.72191,0.72263,0.72152,0.72245,2465299992.0
2005-02-18 18:15:00,0.72221,0.72286,0.72177,0.72285,3418999994.0
2005-02-18 18:30:00,0.72266,0.72432,0.72236,0.72391,2973200003.0
2005-02-18 18:45:00,0.72399,0.72425,0.72328,0.72345,2340600004.0
2005-02-18 19:00:00,0.72333,0.7237,0.72302,0.72347,1896899989.0
2005-02-18 19:15:00,0.72341,0.72411,0.72312,0.72362,1575000005.0
2005-02-18 19:30:00,0.72362,0.72384,0.72326,0.72333,1726800003.0
2005-02-18 19:45:00,0.72341,0.72414,0.72322,0.72368,1918499994.0
2005-02-18 20:00:00,0.72374,0.72387,0.72185,0.72338,2036399990.0
2005-02-18 20:15:00,0.72326,0.72435,0.7232,0.72426,2049199998.0
2005-02-18 20:30:00,0.7239,0.72429,0.72296,0.72342,2363799999.0
2005-02-18 20:45:00,0.72342,0.72344,0.72256,0.72291,2154999995.0
2005-02-18 21:00:00,0.72291,0.72318,0.72251,0.72275,1959999994.0
2005-02-18 21:15:00,0.7228,0.72349,0.72238,0.72247,1970099991.0
2005-02-18 21:30:00,0.72245,0.72254,0.72142,0.72176,1867000000.0
2005-02-18 21:45:00,0.72181,0.72227,0.72142,0.72222,1631899994.0
2005-02-18 22:00:00,0.7222,0.72262,0.72161,0.72207,1536199994.0
2005-02-18 22:15:00,0.72213,0.72247,0.72194,0.72218,1594300002.0
2005-02-18 22:30:00,0.72224,0.72288,0.72155,0.72252,1713599992.0
2005-02-18 22:45:00,0.72253,0.72294,0.72209,0.72258,1897099984.0
2005-02-18 23:00:00,0.72281,0.72314,0.7224,0.72302,1483099999.0
2005-02-18 23:15:00,0.723,0.72305,0.7223,0.7229,1072699997.0
2005-02-18 23:30:00,0.72272,0.72302,0.7223,0.72274,1050200004.0
2005-02-18 23:45:00,0.7229,0.72305,0.72233,0.72254,1100499995.0
2005-02-21 00:00:00,0.7239,0.7244,0.7234,0.7235,705600000.0
2005-02-21 00:15:00,0.7238,0.7239,0.7226,0.7229,756000000.0
2005-02-21 00:30:00,0.7231,0.7233,0.7221,0.7227,705600000.0
2005-02-21 00:45:00,0.7227,0.7231,0.7225,0.7229,756000000.0
2005-02-21 01:00:00,0.7228,0.7236,0.7228,0.7234,756000000.0
2005-02-21 01:15:00,0.7234,0.7235,0.7226,0.723,756000000.0
2005-02-21 01:30:00,0.7227,0.7233,0.722,0.7221,604800000.0
2005-02-21 01:45:00,0.7221,0.7226,0.7221,0.7222,705600000.0
2005-02-21 02:00:00,0.72247,0.7232,0.72243,0.72316,1390600003.0
2005-02-21 02:15:00,0.72301,0.72311,0.72212,0.72252,1280400002.0
2005-02-21 02:30:00,0.72228,0.72273,0.72154,0.72196,1314099998.0
2005-02-21 02:45:00,0.72194,0.72234,0.72158,0.72158,1350700000.0
2005-02-21 03:00:00,0.72182,0.72211,0.72154,0.72184,1315199992.0
2005-02-21 03:15:00,0.72222,0.72236,0.72166,0.72201,1481100003.0
2005-02-21 03:30:00,0.72185,0.72227,0.72161,0.72189,1233999998.0
2005-02-21 03:45:00,0.72209,0.72261,0.7217,0.72252,1534099989.0
2005-02-21 04:00:00,0.72245,0.72338,0.72226,0.7232,1524799995.0
2005-02-21 04:15:00,0.72316,0.72383,0.72293,0.7238,1608600002.0
2005-02-21 04:30:00,0.72349,0.72377,0.72308,0.72312,1439200000.0
2005-02-21 04:45:00,0.72312,0.72353,0.72296,0.72319,1223099996.0
2005-02-21 05:00:00,0.72323,0.72355,0.72279,0.72324,1365499999.0
2005-02-21 05:15:00,0.72332,0.72337,0.72274,0.72311,1245800003.0
2005-02-21 05:30:00,0.7229,0.72329,0.72243,0.72289,1424199994.0
2005-02-21 05:45:00,0.72268,0.72313,0.72237,0.72288,1120199998.0
2005-02-21 06:00:00,0.72266,0.72299,0.72235,0.7228,1255899995.0
2005-02-21 06:15:00,0.72276,0.72349,0.72268,0.72325,1258000000.0
2005-02-21 06:30:00,0.72314,0.72367,0.72287,0.72357,1479399997.0
2005-02-21 06:45:00,0.72336,0.72368,0.7231,0.72337,1494999997.0
2005-02-21 07:00:00,0.72329,0.72354,0.72283,0.72332,1238100000.0
2005-02-21 07:15:00,0.72333,0.72363,0.72311,0.72341,1303699999.0
2005-02-21 07:30:00,0.72346,0.72366,0.72295,0.72322,1650299998.0
2005-02-21 07:45:00,0.72315,0.7234,0.72277,0.72317,1420700006.0
2005-02-21 08:00:00,0.72315,0.72337,0.72277,0.72332,1576600002.0
2005-02-21 08:15:00,0.72336,0.72363,0.72299,0.72355,1353299993.0
2005-02-21 08:30:00,0.72338,0.72484,0.72318,0.72428,1511499994.0
2005-02-21 08:45:00,0.72436,0.72531,0.72424,0.72505,1383000002.0
2005-02-21 09:00:00,0.72478,0.72547,0.72449,0.72481,1457599997.0
2005-02-21 09:15:00,0.72461,0.7248,0.72346,0.72388,1373699995.0
2005-02-21 09:30:00,0.72394,0.72446,0.72284,0.723,1482299992.0
2005-02-21 09:45:00,0.72324,0.72394,0.72305,0.72367,1338000000.0
2005-02-21 10:00:00,0.72354,0.72426,0.72347,0.72396,1462199996.0
2005-02-21 10:15:00,0.72386,0.72473,0.72368,0.72462,1406999995.0
2005-02-21 10:30:00,0.72439,0.72608,0.72432,0.72579,1425499994.0
2005-02-21 10:45:00,0.72589,0.72769,0.72568,0.72663,1533099998.0
2005-02-21 11:00:00,0.72658,0.72678,0.72511,0.72524,1545299997.0
2005-02-21 11:15:00,0.72537,0.7259,0.7252,0.72554,1622299999.0
2005-02-21 11:30:00,0.72558,0.72584,0.72539,0.72553,1444900003.0
2005-02-21 11:45:00,0.72568,0.72601,0.72532,0.72545,1388300001.0
2005-02-21 12:00:00,0.72551,0.72604,0.72534,0.72571,1563200003.0
2005-02-21 12:15:00,0.72584,0.72598,0.72536,0.72586,1534399999.0
2005-02-21 12:30:00,0.72567,0.72577,0.72515,0.72552,1358100006.0
2005-02-21 12:45:00,0.72559,0.72568,0.72465,0.72513,1481299992.0
2005-02-21 13:00:00,0.72516,0.72611,0.72506,0.72555,1471699999.0
2005-02-21 13:15:00,0.72537,0.72537,0.72392,0.7245,1476800000.0
2005-02-21 13:30:00,0.72416,0.72504,0.72398,0.72429,1527699999.0
2005-02-21 13:45:00,0.72438,0.72588,0.72434,0.72588,1306000004.0
2005-02-21 14:00:00,0.72545,0.7259,0.72489,0.72551,1659199999.0
2005-02-21 14:15:00,0.72562,0.72575,0.72486,0.72524,1488100008.0
2005-02-21 14:30:00,0.72519,0.72563,0.72339,0.72447,1489800002.0
2005-02-21 14:45:00,0.7242,0.72487,0.72413,0.72459,1283099991.0
2005-02-21 15:00:00,0.7246,0.72539,0.72432,0.72539,1341699997.0
2005-02-21 15:15:00,0.72538,0.72685,0.72509,0.72685,1467500002.0
2005-02-21 15:30:00,0.7267,0.7267,0.72565,0.72586,1359199994.0
2005-02-21 15:45:00,0.72576,0.72589,0.72512,0.72549,1615699996.0
2005-02-21 16:00:00,0.72532,0.72602,0.72501,0.72581,1588399997.0
2005-02-21 16:15:00,0.72556,0.726,0.72532,0.72595,1546400005.0
2005-02-21 16:30:00,0.72587,0.72598,0.72529,0.72565,1398799998.0
2005-02-21 16:45:00,0.72568,0.72584,0.72494,0.72526,1576600001.0
2005-02-21 17:00:00,0.72511,0.72555,0.7249,0.7253,1332599996.0
2005-02-21 17:15:00,0.72555,0.72583,0.7247,0.72555,1573200001.0
2005-02-21 17:30:00,0.7255,0.72568,0.72475,0.7254,1284400000.0
2005-02-21 17:45:00,0.72529,0.72587,0.72472,0.72565,1485199998.0
2005-02-21 18:00:00,0.72546,0.72564,0.72472,0.7249,2375499993.0
2005-02-21 18:15:00,0.72484,0.72567,0.72475,0.7251,3326599995.0
2005-02-21 18:30:00,0.72516,0.72596,0.72484,0.72576,2970600005.0
2005-02-21 18:45:00,0.72563,0.72641,0.72538,0.72623,2189099997.0
2005-02-21 19:00:00,0.72599,0.72652,0.7254,0.7265,1854199989.0
2005-02-21 19:15:00,0.72608,0.72687,0.72607,0.72644,1724700002.0
2005-02-21 19:30:00,0.72648,0.72698,0.72617,0.72675,1628399996.0
2005-02-21 19:45:00,0.72668,0.72701,0.7263,0.72666,2021899990.0
2005-02-21 20:00:00,0.72672,0.72703,0.72617,0.72662,2025700004.0
2005-02-21 20:15:00,0.7264,0.7269,0.72582,0.72685,2056899995.0
2005-02-21 20:30:00,0.72676,0.72685,0.72599,0.72639,2144000003.0
2005-02-21 20:45:00,0.7268,0.72685,0.72609,0.7266,1875599995.0
2005-02-21 21:00:00,0.72639,0.72692,0.7261,0.72663,1669899995.0
2005-02-21 21:15:00,0.72664,0.72672,0.72591,0.72635,1898199997.0
2005-02-21 21:30:00,0.72656,0.72693,0.72638,0.72663,1639699993.0
2005-02-21 21:45:00,0.72643,0.72644,0.72571,0.72622,1389899996.0
2005-02-21 22:00:00,0.72592,0.72645,0.72503,0.72537,1459499997.0
2005-02-21 22:15:00,0.72547,0.72575,0.72502,0.7255,1525899990.0
2005-02-21 22:30:00,0.7255,0.7258,0.72494,0.72494,1667300001.0
2005-02-21 22:45:00,0.72527,0.7254,0.72457,0.72463,1853900010.0
2005-02-21 23:00:00,0.72466,0.72499,0.72386,0.72438,1425099993.0
2005-02-21 23:15:00,0.72428,0.72473,0.72413,0.72459,1079899994.0
2005-02-21 23:30:00,0.72474,0.72513,0.72427,0.72478,1309499995.0
2005-02-21 23:45:00,0.72478,0.72536,0.72472,0.72519,1416400001.0
2005-02-22 00:00:00,0.72515,0.72566,0.72488,0.72514,1220100003.0
2005-02-22 00:15:00,0.72499,0.72567,0.72477,0.72511,1286800000.0
2005-02-22 00:30:00,0.72517,0.72555,0.72492,0.72493,1170000001.0
2005-02-22 00:45:00,0.72499,0.72546,0.72477,0.72522,1296999999.0
2005-02-22 01:00:00,0.72509,0.72542,0.72462,0.72464,931899994.0
2005-02-22 01:15:00,0.7251,0.72541,0.7247,0.72536,1256499997.0
2005-02-22 01:30:00,0.72545,0.72565,0.72486,0.72545,1221599998.0
2005-02-22 01:45:00,0.72526,0.72598,0.72495,0.72549,1455800000.0
2005-02-22 02:00:00,0.72556,0.72566,0.72496,0.72534,1279100000.0
2005-02-22 02:15:00,0.72535,0.72555,0.72471,0.72495,1299099996.0
2005-02-22 02:30:00,0.72531,0.72536,0.72435,0.72466,1402800000.0
2005-02-22 02:45:00,0.72437,0.72522,0.72432,0.7247,1492799995.0
2005-02-22 03:00:00,0.72455,0.72475,0.72396,0.72414,1361799997.0
2005-02-22 03:15:00,0.72414,0.72439,0.72369,0.72412,1551899995.0
2005-02-22 03:30:00,0.72397,0.72456,0.72349,0.72412,1221200000.0
2005-02-22 03:45:00,0.72433,0.7256,0.72404,0.72489,1552299989.0
2005-02-22 04:00:00,0.72518,0.72589,0.72498,0.72575,1650299994.0
2005-02-22 04:15:00,0.72558,0.72596,0.7251,0.72535,1423700001.0
2005-02-22 04:30:00,0.72542,0.72567,0.72481,0.72558,1374099998.0
2005-02-22 04:45:00,0.72539,0.72675,0.72533,0.72666,1589399999.0
2005-02-22 05:00:00,0.72694,0.7273,0.72583,0.72659,1366199996.0
2005-02-22 05:15:00,0.72669,0.72892,0.72648,0.72814,1531899996.0
2005-02-22 05:30:00,0.72809,0.72813,0.72645,0.72699,1467299988.0
2005-02-22 05:45:00,0.7268,0.72738,0.7265,0.72716,1440699997.0
2005-02-22 06:00:00,0.72708,0.72808,0.7267,0.72767,1482999995.0
2005-02-22 06:15:00,0.72764,0.72764,0.72695,0.72695,1411699995.0
2005-02-22 06:30:00,0.72703,0.72749,0.72656,0.7273,1318000001.0
2005-02-22 06:45:00,0.72726,0.72792,0.72712,0.72765,1306800004.0
2005-02-22 07:00:00,0.72753,0.72798,0.72716,0.72778,1284399999.0
2005-02-22 07:15:00,0.72763,0.7293,0.72747,0.72794,1340400000.0
2005-02-22 07:30:00,0.72813,0.72889,0.72758,0.72832,1426799997.0
2005-02-22 07:45:00,0.72835,0.729,0.72824,0.72853,1513200004.0
2005-02-22 08:00:00,0.72839,0.72906,0.72815,0.72866,1519200003.0
2005-02-22 08:15:00,0.72868,0.72913,0.72861,0.72885,1330100001.0
2005-02-22 08:30:00,0.72875,0.72907,0.72852,0.72883,1439899998.0
2005-02-22 08:45:00,0.72887,0.72898,0.72845,0.7289,1350800002.0
2005-02-22 09:00:00,0.72892,0.72933,0.72847,0.72905,1648999989.0
2005-02-22 09:15:00,0.72903,0.72952,0.72806,0.72806,1460199992.0
2005-02-22 09:30:00,0.72796,0.72874,0.72794,0.72861,1342799994.0
2005-02-22 09:45:00,0.72849,0.72954,0.72849,0.7294,1278999995.0
2005-02-22 10:00:00,0.72935,0.72968,0.72898,0.72929,1585200000.0
2005-02-22 10:15:00,0.72916,0.72928,0.72835,0.72877,1592199996.0
2005-02-22 10:30:00,0.72864,0.72942,0.72836,0.72911,1593799998.0
2005-02-22 10:45:00,0.72911,0.72958,0.72883,0.72902,1704999997.0
2005-02-22 11:00:00,0.72894,0.72924,0.72836,0.72896,1520599992.0
2005-02-22 11:15:00,0.72906,0.72958,0.72855,0.72938,1580799991.0
2005-02-22 11:30:00,0.72942,0.72946,0.72873,0.72889,1410099998.0
2005-02-22 11:45:00,0.72876,0.72923,0.72838,0.72888,1349899998.0
2005-02-22 12:00:00,0.72906,0.72919,0.72859,0.72912,1647300000.0
2005-02-22 12:15:00,0.72906,0.72959,0.72868,0.72908,1492099995.0
2005-02-22 12:30:00,0.7292,0.72967,0.72878,0.72942,1372399999.0
2005-02-22 12:45:00,0.72945,0.73001,0.72905,0.72954,1461799999.0
2005-02-22 13:00:00,0.72931,0.72999,0.72914,0.72964,1448800000.0
2005-02-22 13:15:00,0.72952,0.7296,0.72895,0.72935,1559599999.0
2005-02-22 13:30:00,0.7292,0.72976,0.72881,0.72936,1307400002.0
2005-02-22 13:45:00,0.72937,0.72942,0.72827,0.72875,1693799999.0
2005-02-22 14:00:00,0.72879,0.72888,0.72793,0.72799,1524399994.0
2005-02-22 14:15:00,0.72815,0.72892,0.72815,0.72861,1147500003.0
2005-02-22 14:30:00,0.72858,0.72921,0.72827,0.72898,1531899994.0
2005-02-22 14:45:00,0.72891,0.72913,0.72854,0.72895,1185300000.0
2005-02-22 15:00:00,0.72901,0.72994,0.72865,0.72962,1436199999.0
2005-02-22 15:15:00,0.72978,0.72996,0.72907,0.72931,1647300006.0
2005-02-22 15:30:00,0.72967,0.72999,0.72937,0.72968,1103699995.0
2005-02-22 15:45:00,0.72968,0.7301,0.72937,0.73002,1548000000.0
2005-02-22 16:00:00,0.72987,0.72991,0.72945,0.72972,1413200000.0
2005-02-22 16:15:00,0.72962,0.73005,0.72902,0.72927,1645400000.0
2005-02-22 16:30:00,0.72931,0.72963,0.72892,0.72938,1317299999.0
2005-02-22 16:45:00,0.72968,0.72968,0.72851,0.72883,1621199990.0
2005-02-22 17:00:00,0.72882,0.7292,0.72844,0.72878,1326199999.0
2005-02-22 17:15:00,0.72884,0.72901,0.72824,0.72832,1409399997.0
2005-02-22 17:30:00,0.72836,0.72892,0.72816,0.72851,1223799998.0
2005-02-22 17:45:00,0.72821,0.72906,0.72818,0.72891,1534499994.0
2005-02-22 18:00:00,0.72883,0.72939,0.72819,0.72939,2591299992.0
2005-02-22 18:15:00,0.72927,0.72976,0.729,0.72963,3117199994.0
2005-02-22 18:30:00,0.72943,0.72999,0.72888,0.7292,2871300002.0
2005-02-22 18:45:00,0.72944,0.72969,0.72897,0.72966,2311499995.0
2005-02-22 19:00:00,0.72966,0.72966,0.72864,0.72914,1956899999.0
2005-02-22 19:15:00,0.72938,0.73003,0.7288,0.72974,1566800004.0
2005-02-22 19:30:00,0.72983,0.72997,0.72929,0.72978,2102000003.0
2005-02-22 19:45:00,0.72956,0.73004,0.72896,0.72912,2176499992.0
2005-02-22 20:00:00,0.7293,0.72961,0.72843,0.72905,1991899990.0
2005-02-22 20:15:00,0.72892,0.72956,0.72857,0.72925,2047500003.0
2005-02-22 20:30:00,0.72926,0.72942,0.72868,0.72895,2372900001.0
2005-02-22 20:45:00,0.72896,0.7291,0.72793,0.7283,1998600004.0
2005-02-22 21:00:00,0.72835,0.72866,0.72782,0.72799,1787300002.0
2005-02-22 21:15:00,0.72807,0.72897,0.72782,0.7282,2099300010.0
2005-02-22 21:30:00,0.7285,0.72855,0.72788,0.7281,1785399994.0
2005-02-22 21:45:00,0.72808,0.72875,0.72784,0.72806,1637499997.0
2005-02-22 22:00:00,0.72808,0.72839,0.72718,0.7277,1578900004.0
2005-02-22 22:15:00,0.72743,0.728,0.72708,0.7273,1559900001.0
2005-02-22 22:30:00,0.72694,0.72785,0.72694,0.72739,1632600004.0
2005-02-22 22:45:00,0.72735,0.72808,0.72725,0.72725,1856799999.0
2005-02-22 23:00:00,0.72705,0.72785,0.72702,0.7275,1423999998.0
2005-02-22 23:15:00,0.72713,0.7275,0.72672,0.72691,1338200000.0
2005-02-22 23:30:00,0.72729,0.72753,0.72696,0.72733,1391899996.0
2005-02-22 23:45:00,0.72724,0.72826,0.7268,0.72802,1466199997.0
2005-02-23 00:00:00,0.72801,0.7282,0.72726,0.72748,1380100001.0
2005-02-23 00:15:00,0.7278,0.72787,0.72685,0.72692,1659800002.0
2005-02-23 00:30:00,0.72713,0.72736,0.72655,0.72684,1261799996.0
2005-02-23 00:45:00,0.72694,0.72704,0.7264,0.72682,1097999994.0
2005-02-23 01:00:00,0.72682,0.72763,0.72666,0.72755,1081899990.0
2005-02-23 01:15:00,0.72741,0.72781,0.72702,0.72708,1327399996.0
2005-02-23 01:30:00,0.72736,0.72748,0.72645,0.72737,1296400000.0
2005-02-23 01:45:00,0.72742,0.72821,0.72689,0.72769,1324800003.0
2005-02-23 02:00:00,0.72747,0.72788,0.7265,0.72692,1515099995.0
2005-02-23 02:15:00,0.727,0.72728,0.72623,0.72623,1754799997.0
2005-02-23 02:30:00,0.72642,0.72689,0.72596,0.72651,1550700003.0
2005-02-23 02:45:00,0.72634,0.72694,0.72606,0.72643,1667900003.0
2005-02-23 03:00:00,0.72642,0.72656,0.72585,0.72625,1469500008.0
2005-02-23 03:15:00,0.72638,0.7264,0.72557,0.72589,1364999995.0
2005-02-23 03:30:00,0.726,0.72632,0.72555,0.72604,1597800004.0
2005-02-23 03:45:00,0.72585,0.72665,0.72549,0.72593,1520999992.0
2005-02-23 04:00:00,0.72589,0.72778,0.72568,0.72778,1594299999.0
2005-02-23 04:15:00,0.72752,0.72754,0.72654,0.72712,1669799995.0
2005-02-23 04:30:00,0.72722,0.72797,0.72688,0.72749,1357099998.0
2005-02-23 04:45:00,0.72781,0.72807,0.72717,0.72769,1615099999.0
2005-02-23 05:00:00,0.72765,0.72778,0.72605,0.72643,1496399993.0
2005-02-23 05:15:00,0.7264,0.72756,0.72588,0.72756,1765500003.0
2005-02-23 05:30:00,0.72702,0.72726,0.72642,0.72687,1400699995.0
2005-02-23 05:45:00,0.72635,0.72685,0.7262,0.7265,1303200005.0
2005-02-23 06:00:00,0.72616,0.72696,0.72594,0.72662,1424900001.0
2005-02-23 06:15:00,0.72655,0.72721,0.72611,0.72712,1347599995.0
2005-02-23 06:30:00,0.72719,0.72753,0.72621,0.72657,1740199999.0
2005-02-23 06:45:00,0.72689,0.72724,0.72656,0.72694,1466499998.0
2005-02-23 07:00:00,0.7268,0.72721,0.72647,0.72667,1579100003.0
2005-02-23 07:15:00,0.72669,0.72699,0.72642,0.72672,1592099992.0
2005-02-23 07:30:00,0.72679,0.72708,0.72622,0.72655,1393399995.0
2005-02-23 07:45:00,0.72667,0.72696,0.72602,0.72642,1451099999.0
2005-02-23 08:00:00,0.72599,0.72666,0.72599,0.72666,1385399999.0
2005-02-23 08:15:00,0.72629,0.7266,0.72602,0.72646,1549999998.0
2005-02-23 08:30:00,0.72631,0.72734,0.72611,0.7271,1272800000.0
2005-02-23 08:45:00,0.72712,0.72736,0.72657,0.72687,1437599992.0
2005-02-23 09:00:00,0.72688,0.72715,0.72622,0.72635,1373299997.0
2005-02-23 09:15:00,0.72629,0.72661,0.7259,0.72643,1342600000.0
2005-02-23 09:30:00,0.72616,0.72659,0.72581,0.72636,1598200000.0
2005-02-23 09:45:00,0.72642,0.72643,0.72544,0.72578,1429899995.0
2005-02-23 10:00:00,0.72561,0.72602,0.72532,0.72539,1472099999.0
2005-02-23 10:15:00,0.72534,0.72578,0.72507,0.72525,1598700007.0
2005-02-23 10:30:00,0.7254,0.72568,0.72417,0.72486,1403600004.0
2005-02-23 10:45:00,0.72475,0.72552,0.7245,0.72517,1525199990.0
2005-02-23 11:00:00,0.72516,0.72562,0.72468,0.72538,1618300006.0
2005-02-23 11:15:00,0.7256,0.72589,0.72504,0.72557,1627900000.0
2005-02-23 11:30:00,0.72525,0.726,0.7252,0.72523,1618899997.0
2005-02-23 11:45:00,0.72498,0.72527,0.72453,0.72498,1537800000.0
2005-02-23 12:00:00,0.72539,0.72597,0.72484,0.72519,1440499994.0
2005-02-23 12:15:00,0.72522,0.72574,0.72494,0.7254,1467499999.0
2005-02-23 12:30:00,0.72542,0.72551,0.72487,0.72514,1727999990.0
2005-02-23 12:45:00,0.7249,0.72549,0.72475,0.72502,1359599998.0
2005-02-23 13:00:00,0.72534,0.72541,0.72476,0.72528,1294499998.0
2005-02-23 13:15:00,0.72542,0.72569,0.72491,0.72548,1403499994.0
2005-02-23 13:30:00,0.7252,0.72566,0.72501,0.72538,1306599997.0
2005-02-23 13:45:00,0.72547,0.72554,0.72475,0.72503,1361899995.0
2005-02-23 14:00:00,0.72504,0.72525,0.7247,0.7249,1499999998.0
2005-02-23 14:15:00,0.72509,0.72525,0.72457,0.72487,1544299996.0
2005-02-23 14:30:00,0.72472,0.72524,0.72466,0.7248,1329500000.0
2005-02-23 14:45:00,0.72504,0.7254,0.72409,0.7243,1475899998.0
2005-02-23 15:00:00,0.72418,0.72474,0.72378,0.72438,1545699993.0
2005-02-23 15:15:00,0.72432,0.7249,0.72408,0.72448,1489499996.0
2005-02-23 15:30:00,0.72465,0.72572,0.72442,0.72504,1408299996.0
2005-02-23 15:45:00,0.72502,0.72766,0.72502,0.72735,1492799993.0
2005-02-23 16:00:00,0.72723,0.72741,0.72603,0.72638,1613700008.0
2005-02-23 16:15:00,0.72626,0.72652,0.72478,0.72487,1564500003.0
2005-02-23 16:30:00,0.72495,0.72537,0.72433,0.72437,1427199999.0
2005-02-23 16:45:00,0.72444,0.72494,0.72371,0.72467,1537299999.0
2005-02-23 17:00:00,0.72472,0.72572,0.72418,0.72467,1454899998.0
2005-02-23 17:15:00,0.72462,0.72493,0.72361,0.7244,1504199999.0
2005-02-23 17:30:00,0.7245,0.72485,0.72314,0.72314,1457099994.0
2005-02-23 17:45:00,0.72321,0.72322,0.72219,0.72313,1550399999.0
2005-02-23 18:00:00,0.72296,0.72356,0.72236,0.7228,2451899998.0
2005-02-23 18:15:00,0.72283,0.72336,0.72239,0.72274,3324600010.0
2005-02-23 18:30:00,0.72284,0.72373,0.72237,0.72352,3188399986.0
2005-02-23 18:45:00,0.72365,0.7239,0.72281,0.7239,2045200002.0
2005-02-23 19:00:00,0.72357,0.7243,0.72329,0.72386,2039899993.0
2005-02-23 19:15:00,0.7239,0.7242,0.72355,0.72381,1466899989.0
2005-02-23 19:30:00,0.72393,0.72412,0.72349,0.72368,1846599998.0
2005-02-23 19:45:00,0.72371,0.72407,0.72356,0.72377,1887699995.0
2005-02-23 20:00:00,0.72384,0.72428,0.72311,0.72428,1978400002.0
2005-02-23 20:15:00,0.72411,0.72421,0.72364,0.72387,2057499993.0
2005-02-23 20:30:00,0.72383,0.724,0.72321,0.72348,2162699988.0
2005-02-23 20:45:00,0.72339,0.72434,0.72323,0.72418,2027900001.0
2005-02-23 21:00:00,0.72421,0.72453,0.7236,0.72388,1616200003.0
2005-02-23 21:15:00,0.72396,0.72483,0.72364,0.72386,2148400006.0
2005-02-23 21:30:00,0.72391,0.72431,0.72281,0.72281,1745499997.0
2005-02-23 21:45:00,0.72267,0.72438,0.72267,0.7234,1569900003.0
2005-02-23 22:00:00,0.72351,0.72351,0.72216,0.72251,1680199993.0
2005-02-23 22:15:00,0.72246,0.72289,0.72152,0.72175,1602699997.0
2005-02-23 22:30:00,0.72185,0.72238,0.72089,0.72098,1592800000.0
2005-02-23 22:45:00,0.72096,0.722,0.72096,0.72147,1896700000.0
2005-02-23 23:00:00,0.72159,0.7226,0.72152,0.72235,1253900002.0
2005-02-23 23:15:00,0.7225,0.72259,0.7217,0.72217,1356499997.0
2005-02-23 23:30:00,0.72224,0.72248,0.72158,0.72192,1298499996.0
2005-02-23 23:45:00,0.72186,0.72186,0.72098,0.72133,1215300001.0
2005-02-24 00:00:00,0.72142,0.72159,0.72021,0.72105,1396000007.0
2005-02-24 00:15:00,0.72081,0.7211,0.72039,0.7211,1444699998.0
2005-02-24 00:30:00,0.72114,0.72133,0.71992,0.72065,1510900001.0
2005-02-24 00:45:00,0.72067,0.72126,0.72033,0.72078,1158999995.0
2005-02-24 01:00:00,0.72067,0.72211,0.72048,0.72176,1165499999.0
2005-02-24 01:15:00,0.72187,0.72187,0.72131,0.7216,1482799995.0
2005-02-24 01:30:00,0.72152,0.72247,0.72114,0.72204,1539099991.0
2005-02-24 01:45:00,0.7221,0.72247,0.72135,0.72183,1290099996.0
2005-02-24 02:00:00,0.72176,0.72181,0.72052,0.7212,1288599999.0
2005-02-24 02:15:00,0.72125,0.72236,0.72105,0.72187,1237499996.0
2005-02-24 02:30:00,0.72239,0.72279,0.7218,0.72224,1278399996.0
2005-02-24 02:45:00,0.72237,0.72267,0.72202,0.72249,1235299998.0
2005-02-24 03:00:00,0.72228,0.72303,0.72206,0.72268,1394499996.0
2005-02-24 03:15:00,0.72297,0.72312,0.72246,0.7229,1378700000.0
2005-02-24 03:30:00,0.72286,0.72327,0.72262,0.72292,1362899996.0
2005-02-24 03:45:00,0.72313,0.72313,0.72235,0.72287,1446599994.0
2005-02-24 04:00:00,0.7229,0.72409,0.72242,0.7237,1612799997.0
2005-02-24 04:15:00,0.72386,0.72416,0.72351,0.72416,1606799995.0
2005-02-24 04:30:00,0.72426,0.72426,0.72317,0.7235,1397099996.0
2005-02-24 04:45:00,0.72345,0.72403,0.72298,0.72324,1591700002.0
2005-02-24 05:00:00,0.7231,0.72377,0.7228,0.72282,1394000002.0
2005-02-24 05:15:00,0.72246,0.72284,0.72218,0.72278,1465899992.0
2005-02-24 05:30:00,0.72293,0.72335,0.72258,0.72331,1384000005.0
2005-02-24 05:45:00,0.72334,0.72367,0.72289,0.72349,1363500001.0
2005-02-24 06:00:00,0.72348,0.72367,0.7229,0.72323,1532299997.0
2005-02-24 06:15:00,0.72324,0.7236,0.72299,0.72312,1381099998.0
2005-02-24 06:30:00,0.72326,0.72352,0.72289,0.72327,1463599994.0
2005-02-24 06:45:00,0.72297,0.72325,0.72251,0.72295,1443600004.0
2005-02-24 07:00:00,0.72289,0.72376,0.72247,0.72348,1272799997.0
2005-02-24 07:15:00,0.72333,0.724,0.72306,0.72306,1649299991.0
2005-02-24 07:30:00,0.72347,0.72416,0.72303,0.72385,1697800002.0
2005-02-24 07:45:00,0.72441,0.72446,0.7236,0.72412,1377399996.0
2005-02-24 08:00:00,0.72393,0.72453,0.72372,0.72418,1382099997.0
2005-02-24 08:15:00,0.72409,0.7245,0.72376,0.72388,1598600009.0
2005-02-24 08:30:00,0.72425,0.72497,0.724,0.72449,1528099992.0
2005-02-24 08:45:00,0.72444,0.72452,0.72375,0.72425,1625899996.0
2005-02-24 09:00:00,0.72433,0.72467,0.72388,0.72415,1475099997.0
2005-02-24 09:15:00,0.72396,0.72471,0.72396,0.72446,1380799993.0
2005-02-24 09:30:00,0.72435,0.72467,0.72386,0.72412,1476699993.0
2005-02-24 09:45:00,0.72411,0.72426,0.72314,0.7237,1349800000.0
2005-02-24 10:00:00,0.72353,0.72381,0.72315,0.72347,1443799998.0
2005-02-24 10:15:00,0.7235,0.72356,0.72255,0.72323,1385600000.0
2005-02-24 10:30:00,0.72318,0.72367,0.72252,0.72317,1378399999.0
2005-02-24 10:45:00,0.72316,0.72357,0.72252,0.72287,1420300000.0
2005-02-24 11:00:00,0.72275,0.72321,0.72256,0.72281,1418399997.0
2005-02-24 11:15:00,0.72262,0.72268,0.72148,0.72209,1657399996.0
2005-02-24 11:30:00,0.72209,0.72313,0.72209,0.72245,1684400000.0
2005-02-24 11:45:00,0.72254,0.72308,0.72213,0.72227,1512500006.0
2005-02-24 12:00:00,0.72206,0.72275,0.722,0.72241,1555499998.0
2005-02-24 12:15:00,0.72253,0.7227,0.72196,0.72236,1374899998.0
2005-02-24 12:30:00,0.72222,0.7228,0.7218,0.72206,1466099999.0
2005-02-24 12:45:00,0.72217,0.72237,0.72131,0.72208,1561299994.0
2005-02-24 13:00:00,0.72208,0.72219,0.72072,0.72149,1565699989.0
2005-02-24 13:15:00,0.72168,0.72235,0.72123,0.72208,1660900001.0
2005-02-24 13:30:00,0.72183,0.72321,0.72183,0.72305,1442199998.0
2005-02-24 13:45:00,0.72311,0.72414,0.72293,0.72374,1435900003.0
2005-02-24 14:00:00,0.72362,0.72425,0.7233,0.72397,1447100003.0
2005-02-24 14:15:00,0.72397,0.72413,0.72299,0.72341,1525600003.0
2005-02-24 14:30:00,0.72347,0.72377,0.7232,0.72365,1282099997.0
2005-02-24 14:45:00,0.72357,0.72418,0.72332,0.72361,1307799995.0
2005-02-24 15:00:00,0.72381,0.7242,0.72337,0.72387,1678600001.0
2005-02-24 15:15:00,0.72389,0.72407,0.72333,0.72398,1628700000.0
2005-02-24 15:30:00,0.72427,0.72433,0.72306,0.72316,1160900000.0
2005-02-24 15:45:00,0.72347,0.72349,0.72274,0.7229,1534599996.0
2005-02-24 16:00:00,0.72258,0.72349,0.72248,0.72328,1417099997.0
2005-02-24 16:15:00,0.72345,0.72398,0.72324,0.72364,1670899989.0
2005-02-24 16:30:00,0.72365,0.72375,0.72132,0.72132,1515299997.0
2005-02-24 16:45:00,0.72177,0.72265,0.72154,0.72172,1532399992.0
2005-02-24 17:00:00,0.72194,0.72283,0.72152,0.72197,1390499996.0
2005-02-24 17:15:00,0.72189,0.72198,0.72111,0.72139,1501000004.0
2005-02-24 17:30:00,0.72141,0.72166,0.72087,0.72152,1444299999.0
2005-02-24 17:45:00,0.72154,0.72187,0.72096,0.72164,1628899997.0
2005-02-24 18:00:00,0.72166,0.72196,0.72082,0.72125,2262399996.0
2005-02-24 18:15:00,0.72125,0.72195,0.72074,0.72152,3282699996.0
2005-02-24 18:30:00,0.72166,0.72195,0.72084,0.72159,3144799992.0
2005-02-24 18:45:00,0.72177,0.72267,0.72174,0.72258,1964399997.0
2005-02-24 19:00:00,0.72264,0.72264,0.7218,0.7222,1959099989.0
2005-02-24 19:15:00,0.72228,0.72262,0.72143,0.72182,1687299996.0
2005-02-24 19:30:00,0.72164,0.72241,0.72151,0.7222,1883899993.0
2005-02-24 19:45:00,0.72211,0.72253,0.72196,0.72249,1990300001.0
2005-02-24 20:00:00,0.72216,0.72254,0.72197,0.72251,2266500007.0
2005-02-24 20:15:00,0.72204,0.72252,0.72175,0.72215,1903899994.0
2005-02-24 20:30:00,0.72226,0.72265,0.7219,0.72205,2008599991.0
2005-02-24 20:45:00,0.7221,0.72229,0.72071,0.72155,2107099994.0
2005-02-24 21:00:00,0.72158,0.72185,0.7209,0.72099,1732700008.0
2005-02-24 21:15:00,0.7211,0.72145,0.72034,0.72095,2181800001.0
2005-02-24 21:30:00,0.72086,0.72136,0.72074,0.72081,1825199994.0
2005-02-24 21:45:00,0.72086,0.72094,0.72019,0.7206,1512699994.0
2005-02-24 22:00:00,0.72084,0.72142,0.7204,0.72068,1508799998.0
2005-02-24 22:15:00,0.72077,0.72184,0.72049,0.7213,1543200002.0
2005-02-24 22:30:00,0.7214,0.72159,0.72078,0.72121,1782499993.0
2005-02-24 22:45:00,0.72127,0.72158,0.72076,0.7209,2014900003.0
2005-02-24 23:00:00,0.7212,0.72171,0.72053,0.7208,1323900000.0
2005-02-24 23:15:00,0.72055,0.72076,0.72022,0.7207,1261499997.0
2005-02-24 23:30:00,0.72059,0.7206,0.71915,0.71941,1292500000.0
2005-02-24 23:45:00,0.71965,0.72103,0.71955,0.72058,1566199992.0
2005-02-25 00:00:00,0.72069,0.72156,0.72028,0.72156,1435699998.0
2005-02-25 00:15:00,0.72146,0.72175,0.72068,0.72123,1318500003.0
2005-02-25 00:30:00,0.72101,0.72137,0.72029,0.72072,1429899996.0
2005-02-25 00:45:00,0.72078,0.72114,0.72008,0.72059,1428399996.0
2005-02-25 01:00:00,0.72067,0.7208,0.71985,0.72027,1530599998.0
2005-02-25 01:15:00,0.72016,0.72033,0.71897,0.7198,1362399994.0
2005-02-25 01:30:00,0.71997,0.72041,0.71933,0.71988,1576099989.0
2005-02-25 01:45:00,0.71973,0.72012,0.71901,0.71901,1385599999.0
2005-02-25 02:00:00,0.71901,0.71976,0.71866,0.71951,1256900003.0
2005-02-25 02:15:00,0.71931,0.71955,0.71862,0.71909,1340599996.0
2005-02-25 02:30:00,0.71918,0.71981,0.71875,0.71917,1559599986.0
2005-02-25 02:45:00,0.71924,0.72027,0.71905,0.71985,1166800002.0
2005-02-25 03:00:00,0.72018,0.72038,0.71951,0.72001,1564200003.0
2005-02-25 03:15:00,0.72015,0.72021,0.71923,0.71952,1280099996.0
2005-02-25 03:30:00,0.71951,0.72006,0.71943,0.71985,1638399990.0
2005-02-25 03:45:00,0.71984,0.72006,0.71954,0.71964,1589699994.0
2005-02-25 04:00:00,0.71985,0.72062,0.7195,0.72015,1346800000.0
2005-02-25 04:15:00,0.72016,0.72112,0.71985,0.72112,1731799992.0
2005-02-25 04:30:00,0.72099,0.72143,0.72053,0.72056,1327200002.0
2005-02-25 04:45:00,0.72088,0.72179,0.7207,0.72139,1481199993.0
2005-02-25 05:00:00,0.72128,0.72169,0.72093,0.72132,1302399997.0
2005-02-25 05:15:00,0.72138,0.72171,0.72112,0.72166,1377000004.0
2005-02-25 05:30:00,0.72172,0.72182,0.72089,0.72125,1371199991.0
2005-02-25 05:45:00,0.72113,0.72171,0.72091,0.72134,1255699994.0
2005-02-25 06:00:00,0.72114,0.72179,0.72108,0.72123,1366900001.0
2005-02-25 06:15:00,0.72139,0.72194,0.72111,0.72143,1400400000.0
2005-02-25 06:30:00,0.72136,0.72173,0.7211,0.7216,1337599998.0
2005-02-25 06:45:00,0.72132,0.72179,0.72127,0.72152,1380199996.0
2005-02-25 07:00:00,0.72152,0.72186,0.72117,0.72164,1298799991.0
2005-02-25 07:15:00,0.72137,0.72164,0.72026,0.72026,1619799994.0
2005-02-25 07:30:00,0.72039,0.72075,0.72021,0.72037,1301499995.0
2005-02-25 07:45:00,0.72051,0.72051,0.71939,0.71966,1511700000.0
2005-02-25 08:00:00,0.71974,0.72026,0.71932,0.7197,1775400007.0
2005-02-25 08:15:00,0.71999,0.72063,0.7198,0.72031,1520099989.0
2005-02-25 08:30:00,0.72004,0.7205,0.71973,0.72012,1455999994.0
2005-02-25 08:45:00,0.71994,0.72036,0.71966,0.7201,1312899999.0
2005-02-25 09:00:00,0.71992,0.72041,0.71917,0.71955,1695000006.0
2005-02-25 09:15:00,0.71938,0.72024,0.71925,0.71935,1759199999.0
2005-02-25 09:30:00,0.71942,0.71996,0.71894,0.71985,1358799996.0
2005-02-25 09:45:00,0.71981,0.72027,0.7194,0.7197,1342600003.0
2005-02-25 10:00:00,0.71971,0.72042,0.71971,0.72037,1301599994.0
2005-02-25 10:15:00,0.72042,0.72078,0.7197,0.72021,1432499996.0
2005-02-25 10:30:00,0.72028,0.72092,0.72004,0.72069,1384299995.0
2005-02-25 10:45:00,0.7205,0.72111,0.72021,0.72044,1714000001.0
2005-02-25 11:00:00,0.7204,0.72082,0.72007,0.72042,1617399995.0
2005-02-25 11:15:00,0.72087,0.72127,0.72052,0.72082,1466099998.0
2005-02-25 11:30:00,0.721,0.72126,0.72039,0.72058,1674599996.0
2005-02-25 11:45:00,0.72061,0.72091,0.72024,0.72055,1494899996.0
2005-02-25 12:00:00,0.7205,0.72093,0.7199,0.72076,1348499997.0
2005-02-25 12:15:00,0.7207,0.72108,0.71984,0.72007,1490899993.0
2005-02-25 12:30:00,0.7202,0.72029,0.71882,0.71987,1620799994.0
2005-02-25 12:45:00,0.71978,0.72014,0.71835,0.71855,1622199993.0
2005-02-25 13:00:00,0.71853,0.71957,0.71828,0.71903,1488199997.0
2005-02-25 13:15:00,0.719,0.71987,0.71896,0.71952,1219399995.0
2005-02-25 13:30:00,0.71931,0.72005,0.71892,0.71934,1476799994.0
2005-02-25 13:45:00,0.71916,0.71946,0.71836,0.71873,1490599997.0
2005-02-25 14:00:00,0.71881,0.71953,0.71845,0.71893,1540999997.0
2005-02-25 14:15:00,0.71887,0.71922,0.71791,0.71916,1444999993.0
2005-02-25 14:30:00,0.71919,0.72048,0.71871,0.72048,1511100000.0
2005-02-25 14:45:00,0.72036,0.72049,0.71932,0.72007,1335600000.0
2005-02-25 15:00:00,0.71998,0.7202,0.71929,0.71937,1684099998.0
2005-02-25 15:15:00,0.71924,0.72005,0.71882,0.7193,1634999998.0
2005-02-25 15:30:00,0.71924,0.7201,0.71876,0.71982,1437099990.0
2005-02-25 15:45:00,0.71995,0.72029,0.71813,0.7186,1474500002.0
2005-02-25 16:00:00,0.71848,0.7195,0.71848,0.71926,1413599993.0
2005-02-25 16:15:00,0.71924,0.71975,0.71887,0.71912,1410199995.0
2005-02-25 16:30:00,0.71929,0.71968,0.71864,0.71905,1372099998.0
2005-02-25 16:45:00,0.71893,0.71943,0.71847,0.71872,1475499999.0
2005-02-25 17:00:00,0.71864,0.71993,0.71862,0.71993,1511399999.0
2005-02-25 17:15:00,0.71975,0.72048,0.71934,0.71999,1382299999.0
2005-02-25 17:30:00,0.72003,0.7204,0.71941,0.72022,1408799993.0
2005-02-25 17:45:00,0.72039,0.72039,0.71952,0.7198,1341099994.0
2005-02-25 18:00:00,0.71981,0.72023,0.71952,0.72002,2005099999.0
2005-02-25 18:15:00,0.7199,0.72093,0.71989,0.72011,3192599989.0
2005-02-25 18:30:00,0.72011,0.72104,0.71896,0.71933,3221699986.0
2005-02-25 18:45:00,0.71947,0.71974,0.71903,0.71957,2082399992.0
2005-02-25 19:00:00,0.71949,0.72106,0.71935,0.72092,2081599989.0
2005-02-25 19:15:00,0.72128,0.72285,0.72118,0.72236,1788400002.0
2005-02-25 19:30:00,0.72251,0.72303,0.7215,0.72174,2000300001.0
2005-02-25 19:45:00,0.72184,0.72203,0.72103,0.72173,2120299996.0
2005-02-25 20:00:00,0.72166,0.72241,0.72131,0.72241,2020199997.0
2005-02-25 20:15:00,0.72194,0.7228,0.7219,0.72253,2066600001.0
2005-02-25 20:30:00,0.7223,0.72257,0.72163,0.72183,2309799983.0
2005-02-25 20:45:00,0.72195,0.72228,0.7215,0.72211,1961899996.0
2005-02-25 21:00:00,0.72214,0.72336,0.72167,0.72236,1666199989.0
2005-02-25 21:15:00,0.72255,0.72293,0.72197,0.72258,2142799995.0
2005-02-25 21:30:00,0.72241,0.7229,0.72179,0.72179,2025300001.0
2005-02-25 21:45:00,0.72238,0.7232,0.72115,0.7218,1331899994.0
2005-02-25 22:00:00,0.72193,0.72273,0.7218,0.72218,1424700000.0
2005-02-25 22:15:00,0.72216,0.72277,0.72185,0.72255,1575599997.0
2005-02-25 22:30:00,0.72222,0.72263,0.72187,0.72223,1655499995.0
2005-02-25 22:45:00,0.72218,0.72265,0.72161,0.7223,1963699994.0
2005-02-25 23:00:00,0.72226,0.72272,0.72191,0.72272,1192600004.0
2005-02-25 23:15:00,0.7228,0.72286,0.72192,0.72241,1138300001.0
2005-02-25 23:30:00,0.72224,0.72266,0.72164,0.7221,1329999996.0
2005-02-25 23:45:00,0.7223,0.7227,0.72154,0.72172,1360899997.0
2005-02-28 00:00:00,0.7215,0.7218,0.7214,0.7217,712600000.0
2005-02-28 00:15:00,0.7218,0.7218,0.7211,0.7214,712600000.0
2005-02-28 00:30:00,0.7213,0.7222,0.7212,0.7219,763500000.0
2005-02-28 00:45:00,0.7221,0.7233,0.7214,0.723,763500000.0
2005-02-28 01:00:00,0.723,0.7238,0.7228,0.7231,763500000.0
2005-02-28 01:15:00,0.7232,0.7237,0.7223,0.7232,763500000.0
2005-02-28 01:30:00,0.7234,0.7238,0.7221,0.7229,763500000.0
2005-02-28 01:45:00,0.723,0.7238,0.7225,0.7232,763500000.0
2005-02-28 02:00:00,0.72242,0.72301,0.7223,0.72239,1190299998.0
2005-02-28 02:15:00,0.72239,0.72318,0.72213,0.72318,1386399995.0
2005-02-28 02:30:00,0.72312,0.72313,0.7221,0.72251,1257300001.0
2005-02-28 02:45:00,0.7226,0.72325,0.72207,0.7226,1513799999.0
2005-02-28 03:00:00,0.72236,0.72278,0.72212,0.72264,1413299999.0
2005-02-28 03:15:00,0.72272,0.72283,0.72214,0.72248,1316799998.0
2005-02-28 03:30:00,0.72267,0.72334,0.72233,0.72315,1105900002.0
2005-02-28 03:45:00,0.72333,0.72424,0.72295,0.72415,1509799991.0
2005-02-28 04:00:00,0.72395,0.72472,0.72395,0.72397,1391399997.0
2005-02-28 04:15:00,0.72395,0.72434,0.72367,0.7243,1585399997.0
2005-02-28 04:30:00,0.724,0.72453,0.72387,0.7243,1293399996.0
2005-02-28 04:45:00,0.72413,0.72458,0.7237,0.72425,1365599991.0
2005-02-28 05:00:00,0.72428,0.72493,0.72399,0.72485,1437000002.0
2005-02-28 05:15:00,0.72504,0.72518,0.72454,0.72518,1407799998.0
2005-02-28 05:30:00,0.72518,0.72523,0.72436,0.72479,1227000002.0
2005-02-28 05:45:00,0.72502,0.72537,0.72481,0.72523,1434000000.0
2005-02-28 06:00:00,0.72527,0.72538,0.72481,0.72517,1334499993.0
2005-02-28 06:15:00,0.72525,0.72538,0.72482,0.72535,1581299997.0
2005-02-28 06:30:00,0.72523,0.72612,0.72486,0.72514,1535699992.0
2005-02-28 06:45:00,0.72515,0.72622,0.7249,0.72575,1372900000.0
2005-02-28 07:00:00,0.7255,0.72602,0.72523,0.72602,1388999993.0
2005-02-28 07:15:00,0.72566,0.72739,0.72557,0.72725,1527599996.0
2005-02-28 07:30:00,0.72717,0.72793,0.7269,0.72747,1493199993.0
2005-02-28 07:45:00,0.72734,0.72757,0.72688,0.72725,1268799997.0
2005-02-28 08:00:00,0.72725,0.72801,0.72705,0.72757,1558199999.0
2005-02-28 08:15:00,0.72752,0.72784,0.72716,0.72765,1763699995.0
2005-02-28 08:30:00,0.72779,0.72796,0.7267,0.72695,1481399992.0
2005-02-28 08:45:00,0.72697,0.72711,0.7263,0.7265,1316200002.0
2005-02-28 09:00:00,0.72659,0.727,0.72603,0.7263,1231699993.0
2005-02-28 09:15:00,0.72614,0.72647,0.72577,0.72619,1412599997.0
2005-02-28 09:30:00,0.72618,0.72645,0.72573,0.72603,1647199999.0
2005-02-28 09:45:00,0.72617,0.72688,0.72596,0.72668,1475499998.0
2005-02-28 10:00:00,0.7265,0.72702,0.7263,0.72685,1498599998.0
2005-02-28 10:15:00,0.72695,0.72725,0.72657,0.72697,1688499993.0
2005-02-28 10:30:00,0.72703,0.72747,0.72654,0.7271,1542499996.0
2005-02-28 10:45:00,0.72712,0.72769,0.72698,0.72751,1474799989.0
2005-02-28 11:00:00,0.72749,0.72796,0.7271,0.7272,1540699997.0
2005-02-28 11:15:00,0.72712,0.7272,0.72556,0.72564,1372099998.0
2005-02-28 11:30:00,0.72571,0.72617,0.72556,0.72588,1399500003.0
2005-02-28 11:45:00,0.726,0.7266,0.72587,0.72624,1320200000.0
2005-02-28 12:00:00,0.72631,0.72661,0.72602,0.72634,1385099997.0
2005-02-28 12:15:00,0.72635,0.727,0.72612,0.72669,1420199998.0
2005-02-28 12:30:00,0.72669,0.72808,0.72635,0.72778,1621799992.0
2005-02-28 12:45:00,0.72774,0.72847,0.72757,0.72783,1412600004.0
2005-02-28 13:00:00,0.72758,0.72849,0.72754,0.72824,1503800002.0
2005-02-28 13:15:00,0.72817,0.7286,0.72788,0.72828,1350299994.0
2005-02-28 13:30:00,0.72822,0.72848,0.72775,0.72844,1320599993.0
2005-02-28 13:45:00,0.72816,0.72861,0.72798,0.72838,1393200001.0
2005-02-28 14:00:00,0.72816,0.72879,0.72813,0.72838,1537300008.0
2005-02-28 14:15:00,0.72854,0.72886,0.72816,0.72816,1398399994.0
2005-02-28 14:30:00,0.72845,0.7286,0.72806,0.72839,1532899994.0
2005-02-28 14:45:00,0.7285,0.72867,0.7282,0.72854,1369199998.0
2005-02-28 15:00:00,0.72844,0.72885,0.72825,0.72885,1448899998.0
2005-02-28 15:15:00,0.729,0.72906,0.72811,0.72859,1399199999.0
2005-02-28 15:30:00,0.72875,0.7289,0.72792,0.72867,1504799994.0
2005-02-28 15:45:00,0.72874,0.72898,0.72836,0.72883,1416599999.0
2005-02-28 16:00:00,0.72872,0.72926,0.72865,0.7287,1375500002.0
2005-02-28 16:15:00,0.72874,0.72927,0.72839,0.72885,1479900000.0
2005-02-28 16:30:00,0.72857,0.72922,0.72852,0.72852,1470700003.0
2005-02-28 16:45:00,0.72882,0.72906,0.72801,0.72831,1800200003.0
2005-02-28 17:00:00,0.72815,0.72815,0.72655,0.72769,1455199991.0
2005-02-28 17:15:00,0.72756,0.7278,0.72675,0.72749,1193799999.0
2005-02-28 17:30:00,0.72747,0.72847,0.72737,0.72841,1382199995.0
2005-02-28 17:45:00,0.72837,0.72909,0.72794,0.72872,1507599995.0
2005-02-28 18:00:00,0.72866,0.72876,0.72611,0.7269,2443399984.0
2005-02-28 18:15:00,0.72688,0.72703,0.72621,0.72684,3091599998.0
2005-02-28 18:30:00,0.72705,0.72746,0.72636,0.72718,2972199990.0
2005-02-28 18:45:00,0.72701,0.72802,0.72674,0.72791,2120299994.0
2005-02-28 19:00:00,0.728,0.72886,0.72751,0.72795,2129299993.0
2005-02-28 19:15:00,0.72809,0.72819,0.72716,0.72735,1727299996.0
2005-02-28 19:30:00,0.72741,0.72759,0.72686,0.72703,1906099996.0
2005-02-28 19:45:00,0.72711,0.72741,0.7267,0.72728,2174100001.0
2005-02-28 20:00:00,0.72733,0.72765,0.72677,0.72749,2250999986.0
2005-02-28 20:15:00,0.72746,0.72775,0.72692,0.72711,2086699991.0
2005-02-28 20:30:00,0.72756,0.72781,0.72689,0.72741,2319199993.0
2005-02-28 20:45:00,0.72738,0.72768,0.72695,0.72731,1963799998.0
2005-02-28 21:00:00,0.72752,0.72769,0.727,0.72701,1676999997.0
2005-02-28 21:15:00,0.72723,0.72751,0.72676,0.72747,1884200001.0
2005-02-28 21:30:00,0.7271,0.72757,0.72635,0.72644,1777499991.0
2005-02-28 21:45:00,0.72668,0.72722,0.726,0.7264,1471100006.0
2005-02-28 22:00:00,0.72626,0.72656,0.7259,0.7262,1484300004.0
2005-02-28 22:15:00,0.72642,0.72701,0.72585,0.72644,1299799994.0
2005-02-28 22:30:00,0.72636,0.72692,0.72611,0.72665,1564399996.0
2005-02-28 22:45:00,0.72664,0.72726,0.72641,0.7266,2118299989.0
2005-02-28 23:00:00,0.72683,0.72706,0.72652,0.72669,1177100002.0
2005-02-28 23:15:00,0.72678,0.72693,0.72624,0.72675,1172899998.0
2005-02-28 23:30:00,0.72667,0.7268,0.72577,0.72614,1154799992.0
2005-02-28 23:45:00,0.72659,0.72664,0.72588,0.72618,1331599999.0
2005-03-01 00:00:00,0.72635,0.72674,0.72597,0.72671,1109099997.0
2005-03-01 00:15:00,0.72644,0.72695,0.72621,0.72632,1279699997.0
2005-03-01 00:30:00,0.72669,0.72684,0.72574,0.72613,1242999995.0
2005-03-01 00:45:00,0.72624,0.72631,0.72535,0.72575,1322900001.0
2005-03-01 01:00:00,0.72568,0.7261,0.72529,0.7261,1156400002.0
2005-03-01 01:15:00,0.72568,0.72615,0.7252,0.72577,1226200003.0
2005-03-01 01:30:00,0.72552,0.72617,0.72531,0.72575,1342099997.0
2005-03-01 01:45:00,0.72557,0.72628,0.72539,0.7259,1225499999.0
2005-03-01 02:00:00,0.72584,0.72603,0.72521,0.72521,1362599991.0
2005-03-01 02:15:00,0.72516,0.72638,0.72516,0.7257,1300499996.0
2005-03-01 02:30:00,0.72587,0.72589,0.72438,0.72442,1629299994.0
2005-03-01 02:45:00,0.7247,0.72525,0.7242,0.72499,1687599997.0
2005-03-01 03:00:00,0.72519,0.72528,0.72464,0.72505,1537900003.0
2005-03-01 03:15:00,0.72526,0.72532,0.72449,0.72449,1241099996.0
2005-03-01 03:30:00,0.72485,0.72502,0.72434,0.72489,1231400003.0
2005-03-01 03:45:00,0.72492,0.72498,0.72363,0.7239,1304699994.0
2005-03-01 04:00:00,0.72389,0.72449,0.72375,0.72442,1496200001.0
2005-03-01 04:15:00,0.7243,0.72482,0.72379,0.72471,1325199998.0
2005-03-01 04:30:00,0.72463,0.72463,0.72362,0.72417,1370600001.0
2005-03-01 04:45:00,0.72424,0.72448,0.7237,0.72411,1394599996.0
2005-03-01 05:00:00,0.72372,0.72437,0.72313,0.72424,1284399998.0
2005-03-01 05:15:00,0.72393,0.72488,0.72388,0.72445,1515899998.0
2005-03-01 05:30:00,0.72431,0.72489,0.72418,0.72445,1425100002.0
2005-03-01 05:45:00,0.7244,0.72514,0.72402,0.72435,1442200003.0
2005-03-01 06:00:00,0.72441,0.72471,0.72358,0.72389,1333999997.0
2005-03-01 06:15:00,0.72395,0.72438,0.72379,0.72395,1238299997.0
2005-03-01 06:30:00,0.7241,0.72458,0.72388,0.72431,1418800000.0
2005-03-01 06:45:00,0.72427,0.7248,0.72409,0.7243,1318999992.0
2005-03-01 07:00:00,0.72445,0.72467,0.72373,0.72439,1238599999.0
2005-03-01 07:15:00,0.72443,0.7247,0.72407,0.72456,1234500001.0
2005-03-01 07:30:00,0.72441,0.72505,0.72398,0.72478,1370299996.0
2005-03-01 07:45:00,0.72493,0.72538,0.72468,0.72511,1511700001.0
2005-03-01 08:00:00,0.72509,0.72523,0.72387,0.72439,1533099997.0
2005-03-01 08:15:00,0.72436,0.72504,0.72403,0.7246,1550900002.0
2005-03-01 08:30:00,0.72465,0.72501,0.72436,0.72449,1293599995.0
2005-03-01 08:45:00,0.72471,0.72486,0.7243,0.72481,1320899999.0
2005-03-01 09:00:00,0.72489,0.72544,0.72434,0.72516,1577999994.0
2005-03-01 09:15:00,0.72493,0.7253,0.72451,0.72508,1680199996.0
2005-03-01 09:30:00,0.72494,0.72532,0.72423,0.72423,1375599994.0
2005-03-01 09:45:00,0.72414,0.72527,0.72402,0.72519,1455000004.0
2005-03-01 10:00:00,0.72495,0.72495,0.724,0.72419,1295600001.0
2005-03-01 10:15:00,0.72427,0.7251,0.72412,0.72477,1401699997.0
2005-03-01 10:30:00,0.72465,0.72517,0.72429,0.72493,1264399996.0
2005-03-01 10:45:00,0.72494,0.72525,0.72452,0.72499,1447599996.0
2005-03-01 11:00:00,0.72486,0.72553,0.72465,0.72495,1428799998.0
2005-03-01 11:15:00,0.72508,0.72547,0.72442,0.72515,1483000002.0
2005-03-01 11:30:00,0.72518,0.72533,0.72441,0.72504,1546299994.0
2005-03-01 11:45:00,0.72527,0.72609,0.72511,0.72605,1348899999.0
2005-03-01 12:00:00,0.72602,0.72611,0.72509,0.72575,1656999999.0
2005-03-01 12:15:00,0.72581,0.7262,0.72559,0.72582,1339699993.0
2005-03-01 12:30:00,0.72566,0.7259,0.72477,0.72528,1477599996.0
2005-03-01 12:45:00,0.72542,0.72547,0.72466,0.72521,1516600000.0
2005-03-01 13:00:00,0.725,0.72572,0.72498,0.72568,1293399993.0
2005-03-01 13:15:00,0.7257,0.72604,0.72549,0.72571,1396499995.0
2005-03-01 13:30:00,0.72558,0.7264,0.72554,0.7258,1641999993.0
2005-03-01 13:45:00,0.72578,0.72627,0.72521,0.72545,1292500000.0
2005-03-01 14:00:00,0.72524,0.72577,0.72511,0.7255,1528500012.0
2005-03-01 14:15:00,0.72558,0.72601,0.72539,0.7256,1229199994.0
2005-03-01 14:30:00,0.7258,0.726,0.72515,0.72549,1626399990.0
2005-03-01 14:45:00,0.72533,0.72552,0.72494,0.72532,1378699994.0
2005-03-01 15:00:00,0.72513,0.7259,0.72513,0.7255,1315400002.0
2005-03-01 15:15:00,0.72566,0.72681,0.72526,0.72649,1744399996.0
2005-03-01 15:30:00,0.72669,0.72733,0.72646,0.72694,1513900001.0
2005-03-01 15:45:00,0.72713,0.72713,0.72584,0.72623,1654600001.0
2005-03-01 16:00:00,0.72606,0.72631,0.72495,0.72568,1689099998.0
2005-03-01 16:15:00,0.72575,0.7267,0.72549,0.72584,1716799999.0
2005-03-01 16:30:00,0.72593,0.72722,0.72585,0.7271,1404099999.0
2005-03-01 16:45:00,0.72716,0.72737,0.72592,0.7264,1666700001.0
2005-03-01 17:00:00,0.72616,0.72706,0.72589,0.72681,1410699998.0
2005-03-01 17:15:00,0.72688,0.72737,0.7267,0.72709,1602399999.0
2005-03-01 17:30:00,0.72717,0.72717,0.72649,0.72674,1290899996.0
2005-03-01 17:45:00,0.72668,0.72703,0.72601,0.72639,1728599986.0
2005-03-01 18:00:00,0.72648,0.72693,0.7262,0.72635,2271500001.0
2005-03-01 18:15:00,0.72624,0.72668,0.72562,0.72622,3172799997.0
2005-03-01 18:30:00,0.72619,0.72654,0.72555,0.72588,2777499997.0
2005-03-01 18:45:00,0.7258,0.72618,0.72517,0.72526,2176499991.0
2005-03-01 19:00:00,0.72564,0.72587,0.72499,0.72563,1742999994.0
2005-03-01 19:15:00,0.72566,0.72613,0.72535,0.72584,1605999992.0
2005-03-01 19:30:00,0.72589,0.72613,0.7247,0.72571,1743499998.0
2005-03-01 19:45:00,0.72584,0.72597,0.72471,0.72506,2190200003.0
2005-03-01 20:00:00,0.72495,0.72645,0.72454,0.7261,2195399997.0
2005-03-01 20:15:00,0.72612,0.72631,0.72499,0.72557,2017899996.0
2005-03-01 20:30:00,0.72563,0.7259,0.72516,0.7256,2197499992.0
2005-03-01 20:45:00,0.72568,0.72591,0.72517,0.72571,1996799998.0
2005-03-01 21:00:00,0.72581,0.72597,0.72531,0.72593,1711100007.0
2005-03-01 21:15:00,0.72589,0.72636,0.72526,0.72585,1943700009.0
2005-03-01 21:30:00,0.72595,0.72629,0.72553,0.72553,1819999999.0
2005-03-01 21:45:00,0.72574,0.72634,0.72545,0.72625,1418199995.0
2005-03-01 22:00:00,0.72624,0.72651,0.72583,0.72611,1506699999.0
2005-03-01 22:15:00,0.72623,0.72655,0.72571,0.72571,1411299995.0
2005-03-01 22:30:00,0.72584,0.72613,0.72532,0.72569,1646899992.0
2005-03-01 22:45:00,0.72575,0.7265,0.72533,0.72616,1900400000.0
2005-03-01 23:00:00,0.72605,0.72691,0.72596,0.72683,1515199992.0
2005-03-01 23:15:00,0.72697,0.72703,0.72647,0.72688,1379000003.0
2005-03-01 23:30:00,0.72683,0.72718,0.72639,0.7269,1278399994.0
2005-03-01 23:45:00,0.72704,0.72718,0.72662,0.72662,1531400000.0
2005-03-02 00:00:00,0.72688,0.72693,0.72588,0.72646,1146899995.0
2005-03-02 00:15:00,0.72636,0.72663,0.72594,0.72637,1368799993.0
2005-03-02 00:30:00,0.72645,0.72677,0.72559,0.72601,1397399995.0
2005-03-02 00:45:00,0.72584,0.7267,0.72565,0.72624,1810099998.0
2005-03-02 01:00:00,0.72614,0.72663,0.72576,0.72589,1287600001.0
2005-03-02 01:15:00,0.72608,0.72624,0.72415,0.72476,1542999998.0
2005-03-02 01:30:00,0.72495,0.72568,0.72437,0.72552,1518299997.0
2005-03-02 01:45:00,0.72557,0.72557,0.72463,0.72477,1572800000.0
2005-03-02 02:00:00,0.72519,0.7257,0.72494,0.72522,1364899991.0
2005-03-02 02:15:00,0.72537,0.72603,0.72517,0.72548,1661599997.0
2005-03-02 02:30:00,0.72567,0.7257,0.72417,0.7255,1479600005.0
2005-03-02 02:45:00,0.72521,0.72521,0.72272,0.72315,1425800000.0
2005-03-02 03:00:00,0.72312,0.72457,0.72256,0.72364,1503199993.0
2005-03-02 03:15:00,0.72355,0.72478,0.7233,0.72365,1398999997.0
2005-03-02 03:30:00,0.72407,0.7255,0.72391,0.72504,1679200006.0
2005-03-02 03:45:00,0.72517,0.72548,0.72395,0.72489,1363699989.0
2005-03-02 04:00:00,0.72504,0.72541,0.72456,0.7251,1470299996.0
2005-03-02 04:15:00,0.72487,0.72672,0.72479,0.72626,1692899991.0
2005-03-02 04:30:00,0.72612,0.72623,0.72517,0.72545,1455100001.0
2005-03-02 04:45:00,0.72552,0.72566,0.72452,0.72483,1507800010.0
2005-03-02 05:00:00,0.72471,0.7255,0.72471,0.72536,1435600000.0
2005-03-02 05:15:00,0.72542,0.72569,0.72499,0.72558,1227600002.0
2005-03-02 05:30:00,0.72521,0.7258,0.72477,0.72505,1181900001.0
2005-03-02 05:45:00,0.72512,0.72546,0.72476,0.72536,1406700000.0
2005-03-02 06:00:00,0.72501,0.72588,0.72483,0.72501,1446400005.0
2005-03-02 06:15:00,0.72536,0.72601,0.72504,0.72581,1469299996.0
2005-03-02 06:30:00,0.72581,0.72605,0.72524,0.72583,1397299990.0
2005-03-02 06:45:00,0.72564,0.72632,0.72556,0.72591,1506499998.0
2005-03-02 07:00:00,0.72606,0.72626,0.72545,0.72606,1408999999.0
2005-03-02 07:15:00,0.72609,0.72627,0.72574,0.726,1444500000.0
2005-03-02 07:30:00,0.72604,0.72625,0.72559,0.72596,1524299998.0
2005-03-02 07:45:00,0.72599,0.72629,0.72577,0.726,1327999999.0
2005-03-02 08:00:00,0.72581,0.72624,0.72532,0.72556,1563100000.0
2005-03-02 08:15:00,0.7256,0.72608,0.7254,0.72565,1408500008.0
2005-03-02 08:30:00,0.72584,0.72596,0.72528,0.72565,1506300003.0
2005-03-02 08:45:00,0.72574,0.72622,0.72518,0.72549,1301800000.0
2005-03-02 09:00:00,0.72566,0.72579,0.72504,0.72539,1224299998.0
2005-03-02 09:15:00,0.72524,0.72552,0.72408,0.72431,1749399998.0
2005-03-02 09:30:00,0.72438,0.72522,0.72433,0.72455,1470400004.0
2005-03-02 09:45:00,0.72466,0.72529,0.72449,0.72466,1598000003.0
2005-03-02 10:00:00,0.72486,0.72497,0.72412,0.72479,1507799991.0
2005-03-02 10:15:00,0.725,0.72502,0.72312,0.72322,1660100000.0
2005-03-02 10:30:00,0.72338,0.72345,0.72249,0.72303,1588300012.0
2005-03-02 10:45:00,0.72296,0.72325,0.72229,0.72237,1706899996.0
2005-03-02 11:00:00,0.72218,0.7226,0.72113,0.72242,1850500009.0
2005-03-02 11:15:00,0.72247,0.7231,0.72181,0.72296,1378799994.0
2005-03-02 11:30:00,0.72308,0.72308,0.72181,0.72249,1608299994.0
2005-03-02 11:45:00,0.72232,0.72264,0.72161,0.72199,1503399992.0
2005-03-02 12:00:00,0.72187,0.72259,0.72175,0.72221,1397100002.0
2005-03-02 12:15:00,0.72199,0.7226,0.72193,0.72215,1368599998.0
2005-03-02 12:30:00,0.72232,0.72305,0.72205,0.7228,1533299999.0
2005-03-02 12:45:00,0.72288,0.72301,0.72204,0.7227,1642099995.0
2005-03-02 13:00:00,0.72285,0.72288,0.72207,0.72226,1464700000.0
2005-03-02 13:15:00,0.7223,0.72282,0.72201,0.7225,1517999995.0
2005-03-02 13:30:00,0.72271,0.72302,0.72218,0.72268,1511699990.0
2005-03-02 13:45:00,0.72258,0.72317,0.72239,0.72291,1660900001.0
2005-03-02 14:00:00,0.72309,0.7234,0.72253,0.72308,1601200007.0
2005-03-02 14:15:00,0.72326,0.72334,0.72289,0.72325,1448699998.0
2005-03-02 14:30:00,0.72328,0.72447,0.72306,0.724,1430500002.0
2005-03-02 14:45:00,0.72417,0.72441,0.72362,0.72368,1569100001.0
2005-03-02 15:00:00,0.7237,0.72455,0.72351,0.72421,1524099996.0
2005-03-02 15:15:00,0.72415,0.72457,0.72364,0.72377,1541300001.0
2005-03-02 15:30:00,0.72372,0.72558,0.72348,0.72532,1570700002.0
2005-03-02 15:45:00,0.72549,0.7255,0.72414,0.72434,1450299995.0
2005-03-02 16:00:00,0.72431,0.7251,0.72397,0.7246,1769399995.0
2005-03-02 16:15:00,0.72465,0.72561,0.72461,0.72509,1466700003.0
2005-03-02 16:30:00,0.7251,0.72549,0.72476,0.72511,1624299995.0
2005-03-02 16:45:00,0.7252,0.72531,0.72407,0.72439,1354600001.0
2005-03-02 17:00:00,0.72447,0.72648,0.72408,0.72509,1425899999.0
2005-03-02 17:15:00,0.72484,0.72543,0.72406,0.72527,1132399999.0
2005-03-02 17:30:00,0.7253,0.72571,0.72464,0.72544,1415600001.0
2005-03-02 17:45:00,0.72558,0.72606,0.7254,0.72565,1441500000.0
2005-03-02 18:00:00,0.72571,0.72607,0.72542,0.72572,2220199996.0
2005-03-02 18:15:00,0.72585,0.72611,0.72544,0.72581,3210300006.0
2005-03-02 18:30:00,0.726,0.72661,0.72575,0.72641,3028700004.0
2005-03-02 18:45:00,0.72631,0.72668,0.72563,0.72605,2263099998.0
2005-03-02 19:00:00,0.7258,0.72653,0.72575,0.72643,1913100000.0
2005-03-02 19:15:00,0.72625,0.7265,0.72568,0.72606,1623799996.0
2005-03-02 19:30:00,0.72616,0.72666,0.72589,0.72642,1676699999.0
2005-03-02 19:45:00,0.72647,0.72681,0.72606,0.72653,2017199984.0
2005-03-02 20:00:00,0.72645,0.7266,0.72558,0.72581,1962399998.0
2005-03-02 20:15:00,0.72585,0.72591,0.72462,0.72487,2390300002.0
2005-03-02 20:30:00,0.7249,0.72566,0.72481,0.7253,2019399994.0
2005-03-02 20:45:00,0.72549,0.72614,0.7252,0.72598,2121000000.0
2005-03-02 21:00:00,0.72585,0.72601,0.72495,0.72575,1616099996.0
2005-03-02 21:15:00,0.72563,0.72586,0.7252,0.72554,2197900004.0
2005-03-02 21:30:00,0.72561,0.726,0.72534,0.72584,1664500000.0
2005-03-02 21:45:00,0.72553,0.72658,0.72542,0.72603,1370899999.0
2005-03-02 22:00:00,0.7258,0.72645,0.72557,0.72613,1694399995.0
2005-03-02 22:15:00,0.72624,0.7264,0.72573,0.72587,1328500004.0
2005-03-02 22:30:00,0.72611,0.72652,0.72567,0.72604,1478599994.0
2005-03-02 22:45:00,0.7263,0.72668,0.72573,0.72613,1917499998.0
2005-03-02 23:00:00,0.72619,0.72673,0.72611,0.72637,1319100000.0
2005-03-02 23:15:00,0.72628,0.72669,0.72597,0.7265,1106500004.0
2005-03-02 23:30:00,0.72663,0.72694,0.72645,0.72686,1428599996.0
2005-03-02 23:45:00,0.7268,0.7268,0.72483,0.72613,1405999998.0
2005-03-03 00:00:00,0.72617,0.72675,0.726,0.72624,1303800002.0
2005-03-03 00:15:00,0.72651,0.72675,0.72607,0.72649,1415699994.0
2005-03-03 00:30:00,0.72668,0.72672,0.7261,0.7264,1308599999.0
2005-03-03 00:45:00,0.72656,0.72704,0.72629,0.72645,1295500003.0
2005-03-03 01:00:00,0.72651,0.72709,0.72629,0.72686,1340000006.0
2005-03-03 01:15:00,0.72688,0.72702,0.72651,0.72662,1384599997.0
2005-03-03 01:30:00,0.7267,0.72699,0.72595,0.72604,1508699994.0
2005-03-03 01:45:00,0.7258,0.72648,0.72565,0.72611,1426300001.0
2005-03-03 02:00:00,0.72624,0.72683,0.72594,0.72663,1380199998.0
2005-03-03 02:15:00,0.72635,0.72691,0.72586,0.72659,1424199996.0
2005-03-03 02:30:00,0.72628,0.72628,0.72489,0.72551,1386400001.0
2005-03-03 02:45:00,0.72562,0.72572,0.72483,0.72528,1409000004.0
2005-03-03 03:00:00,0.72558,0.72597,0.72502,0.72527,1475800000.0
2005-03-03 03:15:00,0.72532,0.72546,0.72402,0.72455,1332599998.0
2005-03-03 03:30:00,0.72428,0.72518,0.72411,0.72494,1297299996.0
2005-03-03 03:45:00,0.72509,0.72536,0.72465,0.72497,1646700005.0
2005-03-03 04:00:00,0.72497,0.72568,0.72474,0.72508,1482500000.0
2005-03-03 04:15:00,0.72565,0.72587,0.72487,0.72548,1403500002.0
2005-03-03 04:30:00,0.7252,0.72599,0.7252,0.72564,1228999995.0
2005-03-03 04:45:00,0.7256,0.72623,0.72552,0.72593,1243700000.0
2005-03-03 05:00:00,0.72615,0.72619,0.72539,0.72585,1219499998.0
2005-03-03 05:15:00,0.72593,0.72615,0.72568,0.726,1202599998.0
2005-03-03 05:30:00,0.72607,0.72615,0.72554,0.72596,1250299994.0
2005-03-03 05:45:00,0.72566,0.72599,0.72532,0.72577,1086100001.0
2005-03-03 06:00:00,0.72579,0.72595,0.72531,0.7259,1176100006.0
2005-03-03 06:15:00,0.72559,0.72601,0.7255,0.72594,1196999996.0
2005-03-03 06:30:00,0.72555,0.72589,0.7254,0.72559,1262300002.0
2005-03-03 06:45:00,0.72555,0.72596,0.72542,0.72574,1540299993.0
2005-03-03 07:00:00,0.72559,0.72602,0.72544,0.72591,1389600001.0
2005-03-03 07:15:00,0.72564,0.72597,0.72552,0.72577,1544299997.0
2005-03-03 07:30:00,0.72573,0.72598,0.72501,0.72519,1628300001.0
2005-03-03 07:45:00,0.72539,0.72578,0.72521,0.7255,1392400000.0
2005-03-03 08:00:00,0.72541,0.72601,0.72535,0.72562,1197299998.0
2005-03-03 08:15:00,0.72562,0.7262,0.72548,0.7262,1354399993.0
2005-03-03 08:30:00,0.726,0.7261,0.72552,0.72589,1449299995.0
2005-03-03 08:45:00,0.72583,0.72623,0.72565,0.72598,1246899994.0
2005-03-03 09:00:00,0.72617,0.72656,0.72579,0.72636,1323799998.0
2005-03-03 09:15:00,0.72613,0.72638,0.72546,0.72585,1467800004.0
2005-03-03 09:30:00,0.72567,0.72583,0.72489,0.72515,1567299997.0
2005-03-03 09:45:00,0.72512,0.72574,0.7251,0.72545,1414600004.0
2005-03-03 10:00:00,0.72546,0.72578,0.72495,0.72578,1387499998.0
2005-03-03 10:15:00,0.72551,0.72588,0.72541,0.72565,1446399999.0
2005-03-03 10:30:00,0.72579,0.7258,0.7251,0.72577,1447799992.0
2005-03-03 10:45:00,0.72569,0.72598,0.72494,0.72508,1548599997.0
2005-03-03 11:00:00,0.72511,0.72582,0.72495,0.72544,1436800003.0
2005-03-03 11:15:00,0.7255,0.72587,0.72529,0.72566,1655799996.0
2005-03-03 11:30:00,0.72589,0.72612,0.72535,0.72546,1492200000.0
2005-03-03 11:45:00,0.72546,0.72595,0.72532,0.72568,1375000006.0
2005-03-03 12:00:00,0.72559,0.72622,0.72527,0.72583,1325499993.0
2005-03-03 12:15:00,0.72605,0.72644,0.72579,0.72611,1243899999.0
2005-03-03 12:30:00,0.72616,0.72674,0.72596,0.72631,1564499999.0
2005-03-03 12:45:00,0.72633,0.72671,0.72576,0.72599,1823700004.0
2005-03-03 13:00:00,0.72598,0.72645,0.72575,0.726,1379699994.0
2005-03-03 13:15:00,0.72603,0.72702,0.72587,0.72657,1419200001.0
2005-03-03 13:30:00,0.72636,0.72673,0.72586,0.72615,1566699987.0
2005-03-03 13:45:00,0.72615,0.7268,0.72597,0.72638,1609399994.0
2005-03-03 14:00:00,0.7263,0.72673,0.72625,0.72646,1357900001.0
2005-03-03 14:15:00,0.72656,0.7281,0.72624,0.72786,1677999999.0
2005-03-03 14:30:00,0.72803,0.72879,0.7275,0.72862,1498400006.0
2005-03-03 14:45:00,0.72818,0.72832,0.72731,0.72758,1404999995.0
2005-03-03 15:00:00,0.72767,0.728,0.72729,0.72761,1502300000.0
2005-03-03 15:15:00,0.72772,0.72848,0.72765,0.72806,1643400000.0
2005-03-03 15:30:00,0.72789,0.72826,0.72707,0.72734,1631000000.0
2005-03-03 15:45:00,0.72717,0.72793,0.72674,0.72772,1484699997.0
2005-03-03 16:00:00,0.72759,0.72788,0.72555,0.72642,1431099998.0
2005-03-03 16:15:00,0.72638,0.72837,0.72604,0.7281,1564900002.0
2005-03-03 16:30:00,0.72808,0.72846,0.72742,0.72773,1416999996.0
2005-03-03 16:45:00,0.72796,0.72876,0.72777,0.72831,1334399998.0
2005-03-03 17:00:00,0.72847,0.72849,0.72715,0.72782,1249900000.0
2005-03-03 17:15:00,0.72785,0.72803,0.72711,0.72734,1402700004.0
2005-03-03 17:30:00,0.72741,0.72831,0.72734,0.72761,1319399993.0
2005-03-03 17:45:00,0.72779,0.72837,0.72743,0.72821,1574200005.0
2005-03-03 18:00:00,0.72808,0.72933,0.72792,0.72868,2190099997.0
2005-03-03 18:15:00,0.72856,0.72889,0.72787,0.7282,3135599981.0
2005-03-03 18:30:00,0.72815,0.72821,0.72732,0.72778,3344299999.0
2005-03-03 18:45:00,0.72787,0.72789,0.7271,0.72742,2249699998.0
2005-03-03 19:00:00,0.72738,0.72772,0.72695,0.7274,1893500000.0
2005-03-03 19:15:00,0.72763,0.72792,0.72719,0.72782,1768600002.0
2005-03-03 19:30:00,0.72776,0.72795,0.72741,0.72757,1638800002.0
2005-03-03 19:45:00,0.72754,0.72773,0.72707,0.72741,1873599996.0
2005-03-03 20:00:00,0.72745,0.72757,0.72677,0.72726,2109600005.0
2005-03-03 20:15:00,0.7272,0.72757,0.7265,0.72717,2171499992.0
2005-03-03 20:30:00,0.72703,0.72739,0.72656,0.7272,2116800000.0
2005-03-03 20:45:00,0.72693,0.72763,0.72685,0.72715,2229499999.0
2005-03-03 21:00:00,0.72701,0.72746,0.72665,0.7272,1746699997.0
2005-03-03 21:15:00,0.72725,0.72736,0.72675,0.72702,2128600001.0
2005-03-03 21:30:00,0.72699,0.72748,0.72666,0.727,1916000003.0
2005-03-03 21:45:00,0.72744,0.7275,0.72669,0.72675,1407700003.0
2005-03-03 22:00:00,0.72651,0.72694,0.72618,0.7262,1579999998.0
2005-03-03 22:15:00,0.72638,0.72681,0.72619,0.7265,1369900002.0
2005-03-03 22:30:00,0.72663,0.72694,0.72608,0.72655,1657000000.0
2005-03-03 22:45:00,0.72667,0.727,0.72639,0.7266,1853899993.0
2005-03-03 23:00:00,0.72643,0.72676,0.72587,0.7264,1281400004.0
2005-03-03 23:15:00,0.72643,0.72715,0.72619,0.7267,1404099996.0
2005-03-03 23:30:00,0.72695,0.72706,0.72642,0.72665,1126000000.0
2005-03-03 23:45:00,0.72664,0.72702,0.72641,0.72685,1299400000.0
2005-03-04 00:00:00,0.72694,0.72726,0.72644,0.72709,1239699990.0
2005-03-04 00:15:00,0.72721,0.72733,0.72622,0.72655,1222799996.0
2005-03-04 00:30:00,0.72637,0.72685,0.72608,0.72659,1427299998.0
2005-03-04 00:45:00,0.72611,0.72662,0.7256,0.72575,1304499998.0
2005-03-04 01:00:00,0.72591,0.72656,0.72551,0.72624,1279599993.0
2005-03-04 01:15:00,0.72637,0.72638,0.72565,0.7261,1530999997.0
2005-03-04 01:30:00,0.72622,0.72632,0.7257,0.72621,1170900000.0
2005-03-04 01:45:00,0.72608,0.727,0.72576,0.72648,1461100002.0
2005-03-04 02:00:00,0.72624,0.72688,0.72607,0.72632,1395700004.0
2005-03-04 02:15:00,0.72643,0.7269,0.72614,0.72647,1283300000.0
2005-03-04 02:30:00,0.72641,0.72671,0.72617,0.72638,1117099999.0
2005-03-04 02:45:00,0.72644,0.7269,0.72625,0.72675,1312399999.0
2005-03-04 03:00:00,0.7267,0.72694,0.7263,0.72686,1332600003.0
2005-03-04 03:15:00,0.72672,0.72686,0.72591,0.7262,1339700001.0
2005-03-04 03:30:00,0.72612,0.72659,0.72594,0.7264,1428100007.0
2005-03-04 03:45:00,0.72647,0.72679,0.72602,0.72659,1386699998.0
2005-03-04 04:00:00,0.72647,0.72673,0.72608,0.72658,1531099997.0
2005-03-04 04:15:00,0.72653,0.72714,0.72642,0.72667,1448800000.0
2005-03-04 04:30:00,0.72682,0.72705,0.72637,0.72678,1187099998.0
2005-03-04 04:45:00,0.72686,0.72696,0.72628,0.72667,1386300000.0
2005-03-04 05:00:00,0.72647,0.72708,0.72611,0.72675,1501899990.0
2005-03-04 05:15:00,0.72663,0.72695,0.7263,0.72655,1376799999.0
2005-03-04 05:30:00,0.72636,0.72662,0.72572,0.72588,1486400005.0
2005-03-04 05:45:00,0.72581,0.72624,0.7257,0.72603,1129199996.0
2005-03-04 06:00:00,0.72587,0.72636,0.72582,0.72588,1230900002.0
2005-03-04 06:15:00,0.72592,0.72626,0.72565,0.7262,1745900002.0
2005-03-04 06:30:00,0.72621,0.72665,0.72573,0.726,1427199993.0
2005-03-04 06:45:00,0.72598,0.72653,0.72575,0.72643,1420399987.0
2005-03-04 07:00:00,0.72607,0.72645,0.72561,0.72618,1297999998.0
2005-03-04 07:15:00,0.72635,0.7264,0.72565,0.72634,1458600002.0
2005-03-04 07:30:00,0.7261,0.7264,0.72585,0.72618,1394699995.0
2005-03-04 07:45:00,0.72637,0.72659,0.72599,0.72617,1481899992.0
2005-03-04 08:00:00,0.72632,0.72695,0.72608,0.7267,1616399998.0
2005-03-04 08:15:00,0.72654,0.72701,0.72627,0.72669,1530000000.0
2005-03-04 08:30:00,0.72652,0.72705,0.7261,0.72626,1485600001.0
2005-03-04 08:45:00,0.72643,0.72685,0.72607,0.72649,1434499996.0
2005-03-04 09:00:00,0.72637,0.72759,0.72623,0.72729,1453600006.0
2005-03-04 09:15:00,0.72721,0.72762,0.72632,0.7268,1517000005.0
2005-03-04 09:30:00,0.72671,0.72714,0.72615,0.72642,1506299998.0
2005-03-04 09:45:00,0.72641,0.72728,0.72638,0.72728,1269600007.0
2005-03-04 10:00:00,0.72715,0.72741,0.72629,0.72693,1733699995.0
2005-03-04 10:15:00,0.72692,0.72727,0.72659,0.72677,1438099997.0
2005-03-04 10:30:00,0.72669,0.72766,0.72657,0.72732,1389300006.0
2005-03-04 10:45:00,0.72752,0.72777,0.7269,0.72695,1358399996.0
2005-03-04 11:00:00,0.72696,0.72708,0.72601,0.72647,1685899996.0
2005-03-04 11:15:00,0.72629,0.72695,0.72619,0.72672,1397100002.0
2005-03-04 11:30:00,0.72666,0.72721,0.72666,0.72683,1674800001.0
2005-03-04 11:45:00,0.72684,0.72729,0.72651,0.72717,1549499997.0
2005-03-04 12:00:00,0.72719,0.72749,0.72685,0.72727,1584800002.0
2005-03-04 12:15:00,0.72722,0.72763,0.72697,0.72723,1270800001.0
2005-03-04 12:30:00,0.72713,0.72774,0.72688,0.72691,1345300009.0
2005-03-04 12:45:00,0.7268,0.72742,0.72657,0.72678,1238599999.0
2005-03-04 13:00:00,0.72678,0.72735,0.72665,0.72718,1317600000.0
2005-03-04 13:15:00,0.727,0.7275,0.7268,0.72745,1462199994.0
2005-03-04 13:30:00,0.72726,0.7277,0.72707,0.72752,1402300000.0
2005-03-04 13:45:00,0.7273,0.72797,0.72712,0.72764,1416399999.0
2005-03-04 14:00:00,0.72751,0.72808,0.72731,0.72776,1570000000.0
2005-03-04 14:15:00,0.728,0.72834,0.72763,0.72771,1544099998.0
2005-03-04 14:30:00,0.72782,0.72788,0.72696,0.72768,1667499983.0
2005-03-04 14:45:00,0.72745,0.72829,0.72736,0.72768,1484500003.0
2005-03-04 15:00:00,0.72776,0.72793,0.72688,0.72696,1438099995.0
2005-03-04 15:15:00,0.72703,0.72737,0.72647,0.72681,1527900000.0
2005-03-04 15:30:00,0.72665,0.73064,0.7265,0.72767,1690600000.0
2005-03-04 15:45:00,0.72783,0.72957,0.72777,0.72934,1535299993.0
2005-03-04 16:00:00,0.72917,0.73247,0.72917,0.73208,1592799987.0
2005-03-04 16:15:00,0.73228,0.73357,0.73207,0.73343,1556899999.0
2005-03-04 16:30:00,0.73343,0.7354,0.73339,0.73374,1450700003.0
2005-03-04 16:45:00,0.73395,0.735,0.73389,0.735,1501299995.0
2005-03-04 17:00:00,0.73508,0.73549,0.73469,0.7349,1455900002.0
2005-03-04 17:15:00,0.73478,0.73556,0.7346,0.73523,1266999995.0
2005-03-04 17:30:00,0.7351,0.73619,0.73481,0.73544,1321199997.0
2005-03-04 17:45:00,0.73531,0.73577,0.73446,0.73492,1390199997.0
2005-03-04 18:00:00,0.73472,0.73576,0.73357,0.73365,2312299992.0
2005-03-04 18:15:00,0.73385,0.73542,0.73385,0.73512,3355999990.0
2005-03-04 18:30:00,0.73497,0.73562,0.73467,0.73533,2960200000.0
2005-03-04 18:45:00,0.73549,0.73597,0.73431,0.73445,2363799996.0
2005-03-04 19:00:00,0.73447,0.73541,0.73431,0.73437,1920700002.0
2005-03-04 19:15:00,0.73414,0.73513,0.73413,0.73468,1620400002.0
2005-03-04 19:30:00,0.73476,0.73556,0.73476,0.73517,1841800001.0
2005-03-04 19:45:00,0.73525,0.7354,0.73454,0.73472,2139199995.0
2005-03-04 20:00:00,0.7348,0.73507,0.73362,0.73405,2115799989.0
2005-03-04 20:15:00,0.73416,0.73439,0.73388,0.73406,2134699996.0
2005-03-04 20:30:00,0.73429,0.73436,0.73384,0.73417,2299599991.0
2005-03-04 20:45:00,0.73426,0.73444,0.73342,0.73365,1918499998.0
2005-03-04 21:00:00,0.73359,0.73412,0.73326,0.73392,1774500001.0
2005-03-04 21:15:00,0.73379,0.73405,0.73284,0.73326,2122299994.0
2005-03-04 21:30:00,0.7336,0.73372,0.73247,0.73247,1854800002.0
2005-03-04 21:45:00,0.7324,0.73269,0.73192,0.73257,1551400001.0
2005-03-04 22:00:00,0.73231,0.73274,0.73183,0.73263,1474399999.0
2005-03-04 22:15:00,0.73277,0.73277,0.73207,0.73229,1544600001.0
2005-03-04 22:30:00,0.7324,0.73259,0.73194,0.73239,1549899997.0
2005-03-04 22:45:00,0.7324,0.73265,0.73206,0.73234,1883899994.0
2005-03-04 23:00:00,0.73204,0.73268,0.73201,0.7325,1420899994.0
2005-03-04 23:15:00,0.73245,0.73257,0.732,0.73225,1096800004.0
2005-03-04 23:30:00,0.73202,0.73301,0.73202,0.7329,1043399994.0
2005-03-04 23:45:00,0.73287,0.733,0.73208,0.73256,1313899995.0
2005-03-07 00:00:00,0.7328,0.7332,0.7328,0.7331,1513999970.0
2005-03-07 00:15:00,0.7332,0.7335,0.733,0.7333,756999985.0
2005-03-07 00:30:00,0.734,0.734,0.7333,0.7337,1816799964.0
2005-03-07 00:45:00,0.7339,0.735,0.7336,0.7344,2270999955.0
2005-03-07 01:00:00,0.7346,0.7348,0.7341,0.7344,2119599958.0
2005-03-07 01:15:00,0.7347,0.735,0.7344,0.7347,1968199961.0
2005-03-07 01:30:00,0.7348,0.735,0.7343,0.7344,2119599958.0
2005-03-07 01:45:00,0.7343,0.7347,0.7335,0.7339,2119599958.0
2005-03-07 02:00:00,0.73403,0.73462,0.7337,0.73457,1090999997.0
2005-03-07 02:15:00,0.73441,0.7347,0.73389,0.73426,1384800006.0
2005-03-07 02:30:00,0.73443,0.73452,0.7336,0.7336,1415999993.0
2005-03-07 02:45:00,0.73392,0.73401,0.73311,0.73337,1408599997.0
2005-03-07 03:00:00,0.73352,0.73413,0.73329,0.734,1414200000.0
2005-03-07 03:15:00,0.73397,0.73403,0.73308,0.73368,1394999995.0
2005-03-07 03:30:00,0.73375,0.7339,0.73318,0.73324,1253900002.0
2005-03-07 03:45:00,0.73348,0.73384,0.73311,0.73384,1310599991.0
2005-03-07 04:00:00,0.73368,0.73391,0.73338,0.73373,1237400001.0
2005-03-07 04:15:00,0.7339,0.73401,0.73351,0.73381,1294199997.0
2005-03-07 04:30:00,0.73347,0.73397,0.73321,0.73335,1256499995.0
2005-03-07 04:45:00,0.73322,0.73346,0.73275,0.73292,1402800000.0
2005-03-07 05:00:00,0.73272,0.73309,0.73223,0.73241,1403500008.0
2005-03-07 05:15:00,0.7325,0.73333,0.73242,0.73325,1562400002.0
2005-03-07 05:30:00,0.73333,0.73371,0.73274,0.73342,1395499997.0
2005-03-07 05:45:00,0.73318,0.7336,0.73283,0.73299,1228499996.0
2005-03-07 06:00:00,0.73291,0.73343,0.73279,0.7329,1251899998.0
2005-03-07 06:15:00,0.73298,0.7334,0.73242,0.73328,1158799997.0
2005-03-07 06:30:00,0.7331,0.73342,0.73279,0.73314,1303300002.0
2005-03-07 06:45:00,0.7331,0.73328,0.73271,0.73315,1332400003.0
2005-03-07 07:00:00,0.7331,0.73322,0.73265,0.73313,1056700000.0
2005-03-07 07:15:00,0.73306,0.73323,0.73248,0.73276,1249799998.0
2005-03-07 07:30:00,0.73278,0.73319,0.73236,0.73275,1394399998.0
2005-03-07 07:45:00,0.7329,0.73305,0.73234,0.73257,1209099999.0
2005-03-07 08:00:00,0.7325,0.73302,0.73227,0.7324,1249499997.0
2005-03-07 08:15:00,0.7324,0.73285,0.7322,0.7325,1122700000.0
2005-03-07 08:30:00,0.73268,0.73301,0.73226,0.73269,1290199998.0
2005-03-07 08:45:00,0.73282,0.73324,0.7325,0.73271,1389799997.0
2005-03-07 09:00:00,0.73289,0.73368,0.73272,0.73336,1108299989.0
2005-03-07 09:15:00,0.73332,0.73354,0.73264,0.73303,1250999995.0
2005-03-07 09:30:00,0.73303,0.73344,0.7328,0.73341,1282299993.0
2005-03-07 09:45:00,0.73331,0.73358,0.73285,0.73356,948399997.0
2005-03-07 10:00:00,0.733,0.73353,0.73294,0.73342,1417400004.0
2005-03-07 10:15:00,0.73339,0.73388,0.73281,0.73282,1322899995.0
2005-03-07 10:30:00,0.73281,0.7339,0.73281,0.73379,1510000003.0
2005-03-07 10:45:00,0.73373,0.73403,0.73329,0.73336,1897499998.0
2005-03-07 11:00:00,0.73373,0.73401,0.73324,0.73356,1397499998.0
2005-03-07 11:15:00,0.73351,0.73387,0.73285,0.73317,1640499996.0
2005-03-07 11:30:00,0.73327,0.73377,0.7328,0.73313,1418300002.0
2005-03-07 11:45:00,0.73319,0.73397,0.73318,0.73347,1323699997.0
2005-03-07 12:00:00,0.73382,0.73383,0.73312,0.73312,1466699997.0
2005-03-07 12:15:00,0.73315,0.73374,0.73266,0.73274,1518999997.0
2005-03-07 12:30:00,0.73275,0.73369,0.73266,0.73317,1427199993.0
2005-03-07 12:45:00,0.73326,0.73416,0.73326,0.73403,1352999996.0
2005-03-07 13:00:00,0.73406,0.73406,0.73283,0.73314,1598300001.0
2005-03-07 13:15:00,0.73337,0.73374,0.73286,0.73315,1455600003.0
2005-03-07 13:30:00,0.73309,0.7336,0.73288,0.73332,1621199994.0
2005-03-07 13:45:00,0.73341,0.73378,0.73304,0.7334,1332499992.0
2005-03-07 14:00:00,0.73375,0.73404,0.73326,0.73384,1399700008.0
2005-03-07 14:15:00,0.73376,0.73418,0.73298,0.73345,1676600003.0
2005-03-07 14:30:00,0.73325,0.7336,0.73267,0.73319,1363400004.0
2005-03-07 14:45:00,0.73308,0.73387,0.73283,0.73361,1593300004.0
2005-03-07 15:00:00,0.73361,0.73399,0.7333,0.7335,1434800003.0
2005-03-07 15:15:00,0.73343,0.73391,0.73299,0.73372,1479699995.0
2005-03-07 15:30:00,0.73365,0.73402,0.73318,0.73349,1127799996.0
2005-03-07 15:45:00,0.73362,0.73435,0.73362,0.73433,1244099998.0
2005-03-07 16:00:00,0.7342,0.73441,0.73342,0.73391,1588799999.0
2005-03-07 16:15:00,0.73385,0.73401,0.73319,0.734,1369300000.0
2005-03-07 16:30:00,0.73402,0.7348,0.73353,0.73365,1491600003.0
2005-03-07 16:45:00,0.7346,0.7355,0.73318,0.73369,1538000005.0
2005-03-07 17:00:00,0.73321,0.7341,0.73318,0.73401,1338499996.0
2005-03-07 17:15:00,0.73383,0.73482,0.73369,0.73425,1540200001.0
2005-03-07 17:30:00,0.73394,0.73429,0.73368,0.73396,1213099995.0
2005-03-07 17:45:00,0.73393,0.73497,0.73375,0.73455,1438600001.0
2005-03-07 18:00:00,0.73453,0.73483,0.73401,0.73412,2310399992.0
2005-03-07 18:15:00,0.73424,0.73462,0.73374,0.73425,3142699997.0
2005-03-07 18:30:00,0.73416,0.7349,0.73366,0.73445,2982299995.0
2005-03-07 18:45:00,0.73447,0.73561,0.7344,0.73539,2209400002.0
2005-03-07 19:00:00,0.73524,0.73556,0.73462,0.73499,1924899996.0
2005-03-07 19:15:00,0.73481,0.73509,0.73442,0.735,1547799994.0
2005-03-07 19:30:00,0.7351,0.73536,0.73444,0.73476,1530599999.0
2005-03-07 19:45:00,0.73491,0.73513,0.73451,0.7349,2123299990.0
2005-03-07 20:00:00,0.73491,0.73513,0.7346,0.73475,2063999998.0
2005-03-07 20:15:00,0.73503,0.73506,0.7344,0.73475,1892499995.0
2005-03-07 20:30:00,0.73466,0.73516,0.73446,0.73475,2052399993.0
2005-03-07 20:45:00,0.73486,0.73486,0.73395,0.73485,2145199995.0
2005-03-07 21:00:00,0.73455,0.73486,0.73396,0.73464,1674300007.0
2005-03-07 21:15:00,0.73432,0.73455,0.73375,0.73375,1982599998.0
2005-03-07 21:30:00,0.73383,0.73438,0.73373,0.7338,1740399995.0
2005-03-07 21:45:00,0.73392,0.73417,0.73352,0.73367,1632399994.0
2005-03-07 22:00:00,0.73358,0.73455,0.73355,0.73407,1656999999.0
2005-03-07 22:15:00,0.73419,0.73465,0.73399,0.7346,1424899994.0
2005-03-07 22:30:00,0.7344,0.73543,0.73414,0.73492,1678599990.0
2005-03-07 22:45:00,0.7352,0.7356,0.73471,0.7348,1861700006.0
2005-03-07 23:00:00,0.73463,0.73547,0.73444,0.73475,1384000002.0
2005-03-07 23:15:00,0.73485,0.7356,0.73444,0.735,1229300003.0
2005-03-07 23:30:00,0.73498,0.73522,0.73474,0.735,1017399997.0
2005-03-07 23:45:00,0.73513,0.73554,0.7344,0.7344,1118799996.0
2005-03-08 00:00:00,0.73469,0.73523,0.73436,0.73487,1369199992.0
2005-03-08 00:15:00,0.7344,0.73524,0.73427,0.7344,1303699998.0
2005-03-08 00:30:00,0.73454,0.73497,0.73424,0.73445,1231599999.0
2005-03-08 00:45:00,0.73476,0.73526,0.73436,0.73467,1448299996.0
2005-03-08 01:00:00,0.7348,0.7351,0.73447,0.73479,1525599996.0
2005-03-08 01:15:00,0.73485,0.73523,0.73458,0.73488,1529300000.0
2005-03-08 01:30:00,0.73486,0.73531,0.73468,0.73526,1375400002.0
2005-03-08 01:45:00,0.73507,0.73628,0.73492,0.73605,1552899998.0
2005-03-08 02:00:00,0.73609,0.73631,0.73541,0.73627,1420299993.0
2005-03-08 02:15:00,0.73635,0.73666,0.73548,0.73608,1496199994.0
2005-03-08 02:30:00,0.7362,0.73637,0.7352,0.73542,1423399994.0
2005-03-08 02:45:00,0.73544,0.73594,0.7348,0.73533,1434099997.0
2005-03-08 03:00:00,0.73549,0.73595,0.73517,0.73591,1362299995.0
2005-03-08 03:15:00,0.73576,0.73627,0.73556,0.73557,1116299996.0
2005-03-08 03:30:00,0.73581,0.73626,0.73542,0.73614,1333899995.0
2005-03-08 03:45:00,0.73604,0.73659,0.73563,0.73623,1496899996.0
2005-03-08 04:00:00,0.73616,0.73646,0.73557,0.73626,1401399999.0
2005-03-08 04:15:00,0.73605,0.73653,0.7356,0.73603,1305199992.0
2005-03-08 04:30:00,0.73614,0.73653,0.7358,0.73622,1480499995.0
2005-03-08 04:45:00,0.73614,0.73693,0.73606,0.73641,1454999998.0
2005-03-08 05:00:00,0.73645,0.73693,0.73614,0.73652,1320299996.0
2005-03-08 05:15:00,0.73639,0.73683,0.73598,0.73641,1269899997.0
2005-03-08 05:30:00,0.73651,0.73683,0.73597,0.73609,1330699998.0
2005-03-08 05:45:00,0.7363,0.73677,0.73595,0.73645,1309499996.0
2005-03-08 06:00:00,0.73652,0.73654,0.73581,0.73581,1401699990.0
2005-03-08 06:15:00,0.73597,0.73647,0.73558,0.73611,1613099999.0
2005-03-08 06:30:00,0.73605,0.7365,0.73586,0.73607,1421299998.0
2005-03-08 06:45:00,0.73611,0.73644,0.73575,0.73615,1390099992.0
2005-03-08 07:00:00,0.73606,0.73636,0.73577,0.73636,1182799999.0
2005-03-08 07:15:00,0.73622,0.73636,0.73577,0.73587,1212599998.0
2005-03-08 07:30:00,0.73608,0.7364,0.73582,0.7359,1313499997.0
2005-03-08 07:45:00,0.73606,0.73661,0.73589,0.73639,1446699997.0
2005-03-08 08:00:00,0.73626,0.73668,0.73588,0.73615,1393399993.0
2005-03-08 08:15:00,0.73611,0.73651,0.73563,0.73594,1384099997.0
2005-03-08 08:30:00,0.73609,0.73636,0.7357,0.73586,1270099996.0
2005-03-08 08:45:00,0.73604,0.73624,0.73556,0.73581,1401700002.0
2005-03-08 09:00:00,0.73596,0.73639,0.7357,0.73631,1369699997.0
2005-03-08 09:15:00,0.73624,0.73639,0.73574,0.73623,1332699999.0
2005-03-08 09:30:00,0.73604,0.73637,0.73571,0.73592,1555500002.0
2005-03-08 09:45:00,0.73584,0.7363,0.73566,0.73589,1435999995.0
2005-03-08 10:00:00,0.73592,0.73635,0.73551,0.73587,1461299997.0
2005-03-08 10:15:00,0.73585,0.73646,0.73584,0.73623,1299800000.0
2005-03-08 10:30:00,0.73629,0.73732,0.736,0.73732,1394500003.0
2005-03-08 10:45:00,0.7372,0.73781,0.73705,0.73752,1618099990.0
2005-03-08 11:00:00,0.73749,0.73775,0.73704,0.73727,1409099994.0
2005-03-08 11:15:00,0.73727,0.73761,0.73687,0.73731,1476099995.0
2005-03-08 11:30:00,0.73699,0.73771,0.73696,0.73748,1712699995.0
2005-03-08 11:45:00,0.73736,0.73763,0.737,0.73707,1365900001.0
2005-03-08 12:00:00,0.73698,0.73736,0.73648,0.73697,1355000003.0
2005-03-08 12:15:00,0.7367,0.7371,0.73664,0.73677,1767299985.0
2005-03-08 12:30:00,0.73708,0.7375,0.73673,0.73714,1558199995.0
2005-03-08 12:45:00,0.73765,0.7377,0.73672,0.73698,1394399994.0
2005-03-08 13:00:00,0.73697,0.73709,0.73655,0.73689,1310300003.0
2005-03-08 13:15:00,0.73714,0.7375,0.73676,0.73732,1642699989.0
2005-03-08 13:30:00,0.73706,0.73817,0.73706,0.73788,1360999999.0
2005-03-08 13:45:00,0.73802,0.73849,0.73765,0.73823,1519600000.0
2005-03-08 14:00:00,0.73821,0.73833,0.73768,0.73785,1572100000.0
2005-03-08 14:15:00,0.73788,0.7381,0.73691,0.73733,1527699998.0
2005-03-08 14:30:00,0.73722,0.73746,0.73689,0.73734,1239299999.0
2005-03-08 14:45:00,0.73747,0.73772,0.7368,0.73722,1406499990.0
2005-03-08 15:00:00,0.73733,0.73774,0.73687,0.73719,1579699999.0
2005-03-08 15:15:00,0.73698,0.73765,0.73667,0.73717,1514900003.0
2005-03-08 15:30:00,0.7373,0.73778,0.7365,0.73695,1413100001.0
2005-03-08 15:45:00,0.73701,0.73818,0.73698,0.73817,1628800002.0
2005-03-08 16:00:00,0.73794,0.73921,0.73748,0.73899,1658800006.0
2005-03-08 16:15:00,0.73858,0.7391,0.73811,0.73853,1531200004.0
2005-03-08 16:30:00,0.73853,0.73892,0.73798,0.73829,1610599999.0
2005-03-08 16:45:00,0.73803,0.73976,0.73797,0.73976,1579599994.0
2005-03-08 17:00:00,0.73962,0.7401,0.73834,0.73885,1410099993.0
2005-03-08 17:15:00,0.73878,0.73949,0.73868,0.73922,1526400000.0
2005-03-08 17:30:00,0.73935,0.7397,0.73905,0.73913,1596799999.0
2005-03-08 17:45:00,0.739,0.73994,0.73886,0.73982,1582900001.0
2005-03-08 18:00:00,0.73966,0.73996,0.73917,0.7393,2286599996.0
2005-03-08 18:15:00,0.73928,0.74037,0.73912,0.73991,3140200008.0
2005-03-08 18:30:00,0.73979,0.73995,0.73869,0.73913,2948999986.0
2005-03-08 18:45:00,0.73909,0.73923,0.73844,0.73871,2288099994.0
2005-03-08 19:00:00,0.73851,0.73937,0.73818,0.73909,1952699999.0
2005-03-08 19:15:00,0.739,0.73936,0.73847,0.73932,1536600001.0
2005-03-08 19:30:00,0.73927,0.73946,0.73841,0.73887,1872200015.0
2005-03-08 19:45:00,0.73902,0.74005,0.73856,0.73971,2095500003.0
2005-03-08 20:00:00,0.73962,0.74013,0.73912,0.7396,1897999997.0
2005-03-08 20:15:00,0.73968,0.73979,0.73911,0.73941,1949599996.0
2005-03-08 20:30:00,0.73927,0.7398,0.73882,0.7396,2301699991.0
2005-03-08 20:45:00,0.73904,0.73969,0.73886,0.73915,2067199998.0
2005-03-08 21:00:00,0.73955,0.73981,0.73904,0.73979,1882199996.0
2005-03-08 21:15:00,0.73985,0.74012,0.73895,0.73945,2046499999.0
2005-03-08 21:30:00,0.73957,0.73957,0.73884,0.73923,1898899988.0
2005-03-08 21:45:00,0.73945,0.73969,0.73893,0.73914,1584100003.0
2005-03-08 22:00:00,0.73899,0.73967,0.73869,0.73948,1479200007.0
2005-03-08 22:15:00,0.73952,0.74,0.73886,0.7398,1529599999.0
2005-03-08 22:30:00,0.73913,0.73932,0.73857,0.7388,1552700000.0
2005-03-08 22:45:00,0.73894,0.73941,0.73864,0.73916,1907999988.0
2005-03-08 23:00:00,0.73917,0.7397,0.73897,0.7396,1435200003.0
2005-03-08 23:15:00,0.739,0.73968,0.739,0.73937,1225199998.0
2005-03-08 23:30:00,0.73916,0.73962,0.73893,0.73947,1251899998.0
2005-03-08 23:45:00,0.73949,0.73999,0.73906,0.73975,1554299995.0
2005-03-09 00:00:00,0.73971,0.73987,0.73907,0.73961,1441799993.0
2005-03-09 00:15:00,0.73959,0.7398,0.73899,0.7394,1567199989.0
2005-03-09 00:30:00,0.73942,0.73975,0.7388,0.73924,1662799995.0
2005-03-09 00:45:00,0.73933,0.73956,0.73895,0.73922,1241500001.0
2005-03-09 01:00:00,0.73921,0.73969,0.73883,0.73919,1531599998.0
2005-03-09 01:15:00,0.73924,0.7395,0.73871,0.73939,1333800000.0
2005-03-09 01:30:00,0.73911,0.73939,0.73868,0.73877,1365699998.0
2005-03-09 01:45:00,0.7388,0.73907,0.73784,0.73799,1356500001.0
2005-03-09 02:00:00,0.73779,0.73794,0.73609,0.73676,1641100001.0
2005-03-09 02:15:00,0.73688,0.73697,0.73595,0.73614,1535599993.0
2005-03-09 02:30:00,0.73639,0.7366,0.73541,0.73645,1653100001.0
2005-03-09 02:45:00,0.73632,0.73686,0.73601,0.73629,1338900001.0
2005-03-09 03:00:00,0.73625,0.73679,0.73614,0.7366,1298800007.0
2005-03-09 03:15:00,0.73637,0.73721,0.73629,0.73679,1395100001.0
2005-03-09 03:30:00,0.737,0.73793,0.73672,0.73764,1584600001.0
2005-03-09 03:45:00,0.73781,0.73803,0.73714,0.73773,1343599999.0
2005-03-09 04:00:00,0.73748,0.73769,0.73694,0.73728,1386999999.0
2005-03-09 04:15:00,0.73719,0.73771,0.73697,0.73719,1512999988.0
2005-03-09 04:30:00,0.73722,0.73811,0.73715,0.73785,1484999998.0
2005-03-09 04:45:00,0.73795,0.73817,0.73722,0.73734,1467599995.0
2005-03-09 05:00:00,0.73739,0.73759,0.73692,0.73716,1463700002.0
2005-03-09 05:15:00,0.73691,0.73742,0.73666,0.73723,1366399991.0
2005-03-09 05:30:00,0.73725,0.73747,0.73677,0.73719,1338899991.0
2005-03-09 05:45:00,0.73712,0.73777,0.73676,0.73746,1368999996.0
2005-03-09 06:00:00,0.73744,0.7377,0.73695,0.73727,1169799995.0
2005-03-09 06:15:00,0.73739,0.73741,0.73668,0.73732,1212100000.0
2005-03-09 06:30:00,0.73728,0.73746,0.73666,0.73738,1483399995.0
2005-03-09 06:45:00,0.73722,0.73782,0.73685,0.73745,1526400001.0
2005-03-09 07:00:00,0.73752,0.73788,0.73713,0.73751,1506899993.0
2005-03-09 07:15:00,0.73749,0.73789,0.73705,0.7374,1550700006.0
2005-03-09 07:30:00,0.73716,0.73792,0.73703,0.73758,1423599991.0
2005-03-09 07:45:00,0.73769,0.7379,0.73686,0.73728,1511099997.0
2005-03-09 08:00:00,0.73676,0.738,0.73676,0.73755,1491199996.0
2005-03-09 08:15:00,0.73759,0.73818,0.73734,0.73788,1597700000.0
2005-03-09 08:30:00,0.73757,0.73778,0.73699,0.7372,1309499989.0
2005-03-09 08:45:00,0.73717,0.73785,0.73705,0.73764,1223200009.0
2005-03-09 09:00:00,0.7377,0.73801,0.73716,0.73761,1611699990.0
2005-03-09 09:15:00,0.73755,0.738,0.73725,0.7376,1282799994.0
2005-03-09 09:30:00,0.73788,0.73788,0.73723,0.73763,1518800000.0
2005-03-09 09:45:00,0.73773,0.73838,0.73757,0.73806,1391799988.0
2005-03-09 10:00:00,0.73773,0.73821,0.73712,0.73747,1512200001.0
2005-03-09 10:15:00,0.73736,0.73791,0.73723,0.7374,1547800005.0
2005-03-09 10:30:00,0.73761,0.73849,0.73747,0.73829,1506700002.0
2005-03-09 10:45:00,0.73829,0.73836,0.73765,0.73818,1514399996.0
2005-03-09 11:00:00,0.73796,0.73842,0.73768,0.73802,1604199998.0
2005-03-09 11:15:00,0.73807,0.73807,0.73727,0.73752,1414099991.0
2005-03-09 11:30:00,0.73736,0.73787,0.73702,0.73755,1515099992.0
2005-03-09 11:45:00,0.73751,0.73789,0.73699,0.73724,1393599995.0
2005-03-09 12:00:00,0.73733,0.73782,0.73708,0.73739,1544799994.0
2005-03-09 12:15:00,0.73746,0.73832,0.73694,0.73832,1407000000.0
2005-03-09 12:30:00,0.73795,0.73825,0.73741,0.73808,1469099994.0
2005-03-09 12:45:00,0.73827,0.73845,0.73736,0.73761,1465199999.0
2005-03-09 13:00:00,0.73767,0.73805,0.73738,0.73773,1465599995.0
2005-03-09 13:15:00,0.73754,0.7385,0.73751,0.73823,1492399998.0
2005-03-09 13:30:00,0.73826,0.73918,0.73825,0.73877,1396999996.0
2005-03-09 13:45:00,0.73866,0.73892,0.73804,0.73835,1400199996.0
2005-03-09 14:00:00,0.73862,0.73886,0.73747,0.73831,1520500003.0
2005-03-09 14:15:00,0.73831,0.73832,0.73721,0.73742,1614799999.0
2005-03-09 14:30:00,0.73745,0.73756,0.73611,0.7369,2076499995.0
2005-03-09 14:45:00,0.73666,0.73683,0.73542,0.73548,1673199989.0
2005-03-09 15:00:00,0.73567,0.73573,0.73354,0.73379,1689799995.0
2005-03-09 15:15:00,0.73358,0.73447,0.73321,0.73433,1688999998.0
2005-03-09 15:30:00,0.73427,0.73449,0.73288,0.73331,1415499995.0
2005-03-09 15:45:00,0.73313,0.73379,0.73299,0.73371,1743599994.0
2005-03-09 16:00:00,0.7335,0.73362,0.73236,0.73258,1500599994.0
2005-03-09 16:15:00,0.73254,0.73457,0.73246,0.73377,1660899999.0
2005-03-09 16:30:00,0.73372,0.73471,0.73362,0.73385,1561700000.0
2005-03-09 16:45:00,0.73387,0.73534,0.73375,0.73504,1630099998.0
2005-03-09 17:00:00,0.73491,0.73571,0.73443,0.73487,1739099991.0
2005-03-09 17:15:00,0.73529,0.73548,0.73402,0.73417,1553000008.0
2005-03-09 17:30:00,0.73419,0.73537,0.73407,0.73499,1255799997.0
2005-03-09 17:45:00,0.73518,0.73522,0.73417,0.73481,1488399997.0
2005-03-09 18:00:00,0.73486,0.73545,0.7343,0.73447,2170299985.0
2005-03-09 18:15:00,0.73439,0.73513,0.73423,0.7347,3181600003.0
2005-03-09 18:30:00,0.73472,0.73531,0.73438,0.73511,3101199987.0
2005-03-09 18:45:00,0.7352,0.73533,0.73464,0.73512,2081299996.0
2005-03-09 19:00:00,0.73533,0.7354,0.73435,0.73518,1921499995.0
2005-03-09 19:15:00,0.73515,0.73526,0.73458,0.73518,1600099995.0
2005-03-09 19:30:00,0.73512,0.73551,0.73466,0.73514,1818699998.0
2005-03-09 19:45:00,0.73528,0.73598,0.73491,0.73503,2068700004.0
2005-03-09 20:00:00,0.73504,0.73573,0.73493,0.73542,1966599995.0
2005-03-09 20:15:00,0.73546,0.73577,0.73515,0.73572,2319499998.0
2005-03-09 20:30:00,0.73566,0.73576,0.73492,0.7351,2087399997.0
2005-03-09 20:45:00,0.73498,0.73542,0.73324,0.73426,2109900003.0
2005-03-09 21:00:00,0.73405,0.7344,0.73341,0.73402,1796600000.0
2005-03-09 21:15:00,0.73394,0.73438,0.73279,0.73286,1945099990.0
2005-03-09 21:30:00,0.73286,0.73299,0.73216,0.73216,1935299996.0
2005-03-09 21:45:00,0.73238,0.73293,0.73159,0.73266,1549199995.0
2005-03-09 22:00:00,0.73358,0.7387,0.73353,0.73769,1617399996.0
2005-03-09 22:15:00,0.73784,0.74112,0.73758,0.7406,1536200008.0
2005-03-09 22:30:00,0.74048,0.74048,0.73772,0.73849,1631199998.0
2005-03-09 22:45:00,0.73884,0.73909,0.73834,0.73859,1948199990.0
2005-03-09 23:00:00,0.73865,0.73917,0.73848,0.73885,1533699998.0
2005-03-09 23:15:00,0.73882,0.7394,0.73848,0.73873,1373199996.0
2005-03-09 23:30:00,0.73877,0.73902,0.73826,0.73854,1831099999.0
2005-03-09 23:45:00,0.73839,0.73879,0.73808,0.73832,2112200000.0
2005-03-10 00:00:00,0.73832,0.73983,0.73819,0.73919,1707899996.0
2005-03-10 00:15:00,0.73932,0.73962,0.73818,0.73853,1817400001.0
2005-03-10 00:30:00,0.73874,0.73889,0.73788,0.73824,2050899992.0
2005-03-10 00:45:00,0.73862,0.73878,0.73803,0.73854,1998699991.0
2005-03-10 01:00:00,0.73854,0.73892,0.73781,0.73863,1775899998.0
2005-03-10 01:15:00,0.73874,0.73908,0.73757,0.73781,1757299991.0
2005-03-10 01:30:00,0.73792,0.73837,0.73756,0.73773,1944699987.0
2005-03-10 01:45:00,0.73808,0.73831,0.73712,0.73756,1786599998.0
2005-03-10 02:00:00,0.7376,0.7379,0.73664,0.73703,1438499995.0
2005-03-10 02:15:00,0.73701,0.73768,0.73672,0.737,1594999987.0
2005-03-10 02:30:00,0.73738,0.7393,0.73723,0.73923,1521500005.0
2005-03-10 02:45:00,0.7394,0.74034,0.73913,0.73975,1450899995.0
2005-03-10 03:00:00,0.73967,0.74003,0.7392,0.73961,1567499994.0
2005-03-10 03:15:00,0.73962,0.73978,0.73914,0.73918,1540000004.0
2005-03-10 03:30:00,0.73951,0.7397,0.73889,0.73925,1479599988.0
2005-03-10 03:45:00,0.73895,0.73997,0.73863,0.73937,1663999991.0
2005-03-10 04:00:00,0.73977,0.74088,0.73942,0.74037,1529599996.0
2005-03-10 04:15:00,0.74081,0.7445,0.74034,0.74312,1534000004.0
2005-03-10 04:30:00,0.74308,0.74361,0.74179,0.74304,1487299996.0
2005-03-10 04:45:00,0.74268,0.74278,0.74135,0.74193,1635200002.0
2005-03-10 05:00:00,0.7418,0.74244,0.74106,0.74203,1531800003.0
2005-03-10 05:15:00,0.7422,0.74285,0.7416,0.7427,1364899995.0
2005-03-10 05:30:00,0.74251,0.74359,0.74243,0.74273,1496600003.0
2005-03-10 05:45:00,0.74258,0.7431,0.74226,0.74258,1337999996.0
2005-03-10 06:00:00,0.74246,0.74287,0.74226,0.74282,1342100004.0
2005-03-10 06:15:00,0.74273,0.74331,0.74228,0.74318,1445599999.0
2005-03-10 06:30:00,0.74314,0.74318,0.74186,0.74284,1421499983.0
2005-03-10 06:45:00,0.74251,0.74288,0.74214,0.74261,1193300000.0
2005-03-10 07:00:00,0.74237,0.74239,0.74149,0.74179,1446199998.0
2005-03-10 07:15:00,0.74204,0.74241,0.74171,0.74233,1508999995.0
2005-03-10 07:30:00,0.74219,0.7423,0.74137,0.7423,1384299997.0
2005-03-10 07:45:00,0.7421,0.74297,0.74207,0.74228,1500899999.0
2005-03-10 08:00:00,0.74224,0.74282,0.74154,0.74267,1302099998.0
2005-03-10 08:15:00,0.74248,0.74298,0.74234,0.74273,1477000001.0
2005-03-10 08:30:00,0.74283,0.74312,0.7423,0.74301,1417299994.0
2005-03-10 08:45:00,0.74295,0.74306,0.74211,0.7423,1594300001.0
2005-03-10 09:00:00,0.7424,0.74278,0.74185,0.74222,1660700005.0
2005-03-10 09:15:00,0.74234,0.74255,0.74175,0.74218,1515000002.0
2005-03-10 09:30:00,0.74198,0.743,0.74158,0.74291,1559299998.0
2005-03-10 09:45:00,0.74284,0.74317,0.74198,0.74231,1542899997.0
2005-03-10 10:00:00,0.7421,0.74253,0.74138,0.74185,1311899995.0
2005-03-10 10:15:00,0.74182,0.743,0.74156,0.74234,1447199998.0
2005-03-10 10:30:00,0.74224,0.74255,0.74137,0.74171,1547599999.0
2005-03-10 10:45:00,0.74168,0.74195,0.74056,0.74078,1802900004.0
2005-03-10 11:00:00,0.74083,0.74144,0.74043,0.74115,1607000000.0
2005-03-10 11:15:00,0.7411,0.74155,0.74076,0.74111,1674099996.0
2005-03-10 11:30:00,0.74124,0.74135,0.73937,0.73947,1667599997.0
2005-03-10 11:45:00,0.73974,0.73978,0.73786,0.73829,1452800007.0
2005-03-10 12:00:00,0.73818,0.73855,0.73673,0.73727,1629599990.0
2005-03-10 12:15:00,0.73721,0.73744,0.73538,0.7356,1655500001.0
2005-03-10 12:30:00,0.73588,0.73671,0.73553,0.73567,1517500000.0
2005-03-10 12:45:00,0.73577,0.73753,0.73576,0.73718,1654500003.0
2005-03-10 13:00:00,0.73683,0.73843,0.73683,0.73781,1630100004.0
2005-03-10 13:15:00,0.7378,0.73799,0.7373,0.7377,1618899997.0
2005-03-10 13:30:00,0.73747,0.73821,0.73747,0.73766,1556400001.0
2005-03-10 13:45:00,0.73806,0.73835,0.73749,0.73772,1388100001.0
2005-03-10 14:00:00,0.73776,0.73803,0.73735,0.7379,1559999990.0
2005-03-10 14:15:00,0.73786,0.73808,0.73736,0.73791,1543799996.0
2005-03-10 14:30:00,0.73797,0.7381,0.7373,0.7379,1545600001.0
2005-03-10 14:45:00,0.73782,0.73793,0.73695,0.73783,1601500000.0
2005-03-10 15:00:00,0.7377,0.73889,0.73717,0.73862,1474499998.0
2005-03-10 15:15:00,0.73891,0.7395,0.73833,0.73863,1497699997.0
2005-03-10 15:30:00,0.73869,0.73898,0.738,0.73816,1462100000.0
2005-03-10 15:45:00,0.73827,0.73877,0.73797,0.73822,1347899999.0
2005-03-10 16:00:00,0.73827,0.73844,0.73759,0.73816,1162399990.0
2005-03-10 16:15:00,0.7382,0.73866,0.73786,0.73807,1636099992.0
2005-03-10 16:30:00,0.73841,0.73859,0.73687,0.73737,1532300006.0
2005-03-10 16:45:00,0.73719,0.7372,0.73587,0.73651,1794500004.0
2005-03-10 17:00:00,0.73675,0.73842,0.73649,0.73748,1452100005.0
2005-03-10 17:15:00,0.73756,0.73869,0.73726,0.73813,1427099999.0
2005-03-10 17:30:00,0.73829,0.73916,0.73813,0.73857,1194399999.0
2005-03-10 17:45:00,0.73848,0.73854,0.73737,0.73814,1581299999.0
2005-03-10 18:00:00,0.73835,0.73894,0.73749,0.73843,2147100003.0
2005-03-10 18:15:00,0.73839,0.7385,0.73718,0.73744,2984899991.0
2005-03-10 18:30:00,0.73754,0.73837,0.73663,0.73794,3092599990.0
2005-03-10 18:45:00,0.73817,0.73826,0.73728,0.73757,1914699987.0
2005-03-10 19:00:00,0.73765,0.7378,0.73664,0.73752,1958399998.0
2005-03-10 19:15:00,0.73719,0.7376,0.73634,0.73679,1885999994.0
2005-03-10 19:30:00,0.73659,0.73723,0.73624,0.73689,1552999989.0
2005-03-10 19:45:00,0.73709,0.73755,0.73636,0.73745,1855499996.0
2005-03-10 20:00:00,0.73743,0.73798,0.737,0.73761,2280300005.0
2005-03-10 20:15:00,0.73757,0.7384,0.73681,0.73805,2184199993.0
2005-03-10 20:30:00,0.73804,0.73926,0.7378,0.73882,2369099989.0
2005-03-10 20:45:00,0.73852,0.73891,0.7377,0.73777,2019300001.0
2005-03-10 21:00:00,0.73788,0.73846,0.73724,0.73804,1599399995.0
2005-03-10 21:15:00,0.7385,0.73856,0.73765,0.73786,2103000005.0
2005-03-10 21:30:00,0.7378,0.73835,0.73704,0.73704,1755599993.0
2005-03-10 21:45:00,0.73735,0.7377,0.73696,0.73697,1384599999.0
2005-03-10 22:00:00,0.73728,0.73849,0.73691,0.7383,1428000002.0
2005-03-10 22:15:00,0.73814,0.73874,0.73763,0.73822,1434399995.0
2005-03-10 22:30:00,0.73829,0.73848,0.7376,0.73794,1757699999.0
2005-03-10 22:45:00,0.73826,0.73926,0.73789,0.73856,1707699995.0
2005-03-10 23:00:00,0.73867,0.73927,0.73812,0.73824,1394799996.0
2005-03-10 23:15:00,0.73839,0.73876,0.73792,0.73808,1416899999.0
2005-03-10 23:30:00,0.738,0.73848,0.73743,0.73801,1311000005.0
2005-03-10 23:45:00,0.7382,0.73852,0.73723,0.73738,1361800005.0
2005-03-11 00:00:00,0.73775,0.73786,0.73702,0.73786,1470299997.0
2005-03-11 00:15:00,0.7378,0.73803,0.73721,0.73754,1253799998.0
2005-03-11 00:30:00,0.73764,0.73809,0.73711,0.73753,1245099995.0
2005-03-11 00:45:00,0.73759,0.73837,0.73711,0.73742,1160499999.0
2005-03-11 01:00:00,0.73772,0.73786,0.73714,0.7373,1433599998.0
2005-03-11 01:15:00,0.73733,0.73793,0.73715,0.73744,1273299998.0
2005-03-11 01:30:00,0.73746,0.73769,0.7359,0.73605,1361999999.0
2005-03-11 01:45:00,0.73602,0.73681,0.73598,0.73645,1447599998.0
2005-03-11 02:00:00,0.73683,0.73686,0.73605,0.73624,1405299988.0
2005-03-11 02:15:00,0.73616,0.7364,0.73558,0.73595,1320400002.0
2005-03-11 02:30:00,0.73597,0.73645,0.73566,0.73626,1332199997.0
2005-03-11 02:45:00,0.73599,0.73645,0.7357,0.73614,1331700003.0
2005-03-11 03:00:00,0.73614,0.73652,0.73542,0.7362,1584099999.0
2005-03-11 03:15:00,0.73608,0.73664,0.73584,0.73627,1314599999.0
2005-03-11 03:30:00,0.73649,0.73719,0.73618,0.73705,1508900001.0
2005-03-11 03:45:00,0.73711,0.73756,0.7366,0.73752,1390699993.0
2005-03-11 04:00:00,0.73716,0.73743,0.73666,0.73692,1433299995.0
2005-03-11 04:15:00,0.73718,0.73718,0.73664,0.737,1379700000.0
2005-03-11 04:30:00,0.73695,0.7375,0.73668,0.73706,1491799992.0
2005-03-11 04:45:00,0.73746,0.73759,0.73698,0.7373,1396299997.0
2005-03-11 05:00:00,0.73746,0.73746,0.73681,0.73698,1459299997.0
2005-03-11 05:15:00,0.73706,0.7376,0.73672,0.7376,1420499998.0
2005-03-11 05:30:00,0.73749,0.73757,0.73675,0.7375,1168799999.0
2005-03-11 05:45:00,0.73753,0.73756,0.73678,0.73725,1381200003.0
2005-03-11 06:00:00,0.73741,0.73767,0.73684,0.73715,1420599997.0
2005-03-11 06:15:00,0.7373,0.73786,0.73695,0.73739,1381900003.0
2005-03-11 06:30:00,0.73745,0.73804,0.73717,0.7378,1371399997.0
2005-03-11 06:45:00,0.73756,0.73801,0.73743,0.73776,1476300004.0
2005-03-11 07:00:00,0.73776,0.73797,0.73701,0.73762,1479299994.0
2005-03-11 07:15:00,0.73744,0.738,0.73726,0.73744,1322799996.0
2005-03-11 07:30:00,0.73746,0.73795,0.73721,0.73777,1377899988.0
2005-03-11 07:45:00,0.73763,0.73794,0.73721,0.7375,1431999989.0
2005-03-11 08:00:00,0.73754,0.73793,0.73731,0.73773,1366499997.0
2005-03-11 08:15:00,0.7375,0.73791,0.73728,0.73743,1572200001.0
2005-03-11 08:30:00,0.7378,0.738,0.73744,0.7376,1575000005.0
2005-03-11 08:45:00,0.7376,0.73803,0.73748,0.73788,1408199997.0
2005-03-11 09:00:00,0.73787,0.73805,0.73733,0.73773,1561499995.0
2005-03-11 09:15:00,0.73762,0.73804,0.73723,0.73765,1585400000.0
2005-03-11 09:30:00,0.7377,0.73817,0.73753,0.73782,1446300003.0
2005-03-11 09:45:00,0.73778,0.73805,0.73766,0.73796,1205499999.0
2005-03-11 10:00:00,0.73797,0.73814,0.73749,0.73793,1352999996.0
2005-03-11 10:15:00,0.73783,0.73858,0.73773,0.73796,1517900002.0
2005-03-11 10:30:00,0.73807,0.73808,0.73619,0.73658,1551699999.0
2005-03-11 10:45:00,0.73664,0.73747,0.73627,0.73638,1540100000.0
2005-03-11 11:00:00,0.73632,0.73677,0.73589,0.73611,1565899987.0
2005-03-11 11:15:00,0.73627,0.73652,0.73588,0.73619,1626799992.0
2005-03-11 11:30:00,0.73632,0.73632,0.73546,0.73585,1565199997.0
2005-03-11 11:45:00,0.73599,0.73683,0.73599,0.73633,1468200001.0
2005-03-11 12:00:00,0.73631,0.73694,0.73559,0.73594,1405200000.0
2005-03-11 12:15:00,0.73577,0.7362,0.73487,0.73543,1371600001.0
2005-03-11 12:30:00,0.73549,0.7361,0.73533,0.73584,1516300009.0
2005-03-11 12:45:00,0.73557,0.73587,0.73484,0.73524,1541999997.0
2005-03-11 13:00:00,0.73516,0.73604,0.73516,0.73589,1609099998.0
2005-03-11 13:15:00,0.73579,0.73678,0.73569,0.73678,1387499998.0
2005-03-11 13:30:00,0.73687,0.73701,0.73616,0.73646,1488199995.0
2005-03-11 13:45:00,0.73637,0.73647,0.73533,0.73617,1614499989.0
2005-03-11 14:00:00,0.73623,0.73684,0.73604,0.73667,1540999996.0
2005-03-11 14:15:00,0.73662,0.73696,0.73628,0.73671,1576299997.0
2005-03-11 14:30:00,0.7366,0.73677,0.73614,0.7363,1297199998.0
2005-03-11 14:45:00,0.73607,0.7373,0.73602,0.737,1665799993.0
2005-03-11 15:00:00,0.73699,0.73826,0.73677,0.73766,1606399997.0
2005-03-11 15:15:00,0.73752,0.73869,0.73732,0.73837,1631899994.0
2005-03-11 15:30:00,0.7389,0.74098,0.7381,0.74044,1377299994.0
2005-03-11 15:45:00,0.74018,0.74078,0.73751,0.73837,1711699989.0
2005-03-11 16:00:00,0.73796,0.73834,0.73708,0.73729,1520899999.0
2005-03-11 16:15:00,0.73754,0.73922,0.73738,0.73748,1619100001.0
2005-03-11 16:30:00,0.7374,0.73847,0.73734,0.73752,1422399992.0
2005-03-11 16:45:00,0.73793,0.73842,0.73756,0.73808,1274599990.0
2005-03-11 17:00:00,0.73814,0.73897,0.73752,0.73872,1668299994.0
2005-03-11 17:15:00,0.73878,0.73878,0.73771,0.73842,1184399997.0
2005-03-11 17:30:00,0.73862,0.73994,0.73826,0.73921,1434600002.0
2005-03-11 17:45:00,0.73931,0.73983,0.73891,0.73947,1587800000.0
2005-03-11 18:00:00,0.73935,0.73968,0.73864,0.7392,2153999999.0
2005-03-11 18:15:00,0.73911,0.73941,0.73784,0.73849,3141700002.0
2005-03-11 18:30:00,0.73814,0.739,0.73765,0.73885,3013199988.0
2005-03-11 18:45:00,0.7389,0.73928,0.73833,0.7388,2329099993.0
2005-03-11 19:00:00,0.73896,0.73922,0.73811,0.73814,1884099993.0
2005-03-11 19:15:00,0.73819,0.73877,0.73809,0.73846,1710599993.0
2005-03-11 19:30:00,0.73854,0.73908,0.73836,0.73875,1867699994.0
2005-03-11 19:45:00,0.73893,0.73925,0.73858,0.73892,1921799993.0
2005-03-11 20:00:00,0.73905,0.73985,0.73875,0.73985,2035999997.0
2005-03-11 20:15:00,0.73984,0.74062,0.73941,0.74022,2121000006.0
2005-03-11 20:30:00,0.74035,0.74057,0.73968,0.74003,2185600000.0
2005-03-11 20:45:00,0.74,0.74006,0.73942,0.73952,1935299999.0
2005-03-11 21:00:00,0.7399,0.74004,0.73868,0.73901,1732599998.0
2005-03-11 21:15:00,0.73914,0.73938,0.73888,0.73898,2216099995.0
2005-03-11 21:30:00,0.73908,0.73944,0.73874,0.73884,1659299987.0
2005-03-11 21:45:00,0.73894,0.73943,0.73839,0.73854,1564500004.0
2005-03-11 22:00:00,0.73901,0.73926,0.7387,0.73926,1454299996.0
2005-03-11 22:15:00,0.73909,0.73923,0.73819,0.73888,1444799998.0
2005-03-11 22:30:00,0.73882,0.73908,0.73792,0.73801,1784900003.0
2005-03-11 22:45:00,0.73803,0.73932,0.73797,0.73874,1915299988.0
2005-03-11 23:00:00,0.73892,0.7397,0.73878,0.73893,1490500005.0
2005-03-11 23:15:00,0.73936,0.73965,0.73839,0.73907,1267600000.0
2005-03-11 23:30:00,0.73905,0.73931,0.73858,0.7391,1144900000.0
2005-03-11 23:45:00,0.7392,0.73982,0.7388,0.73947,1376400000.0
2005-03-14 00:00:00,0.7404,0.7413,0.7399,0.741,442000000.0
2005-03-14 00:15:00,0.741,0.7415,0.7407,0.7411,663000000.0
2005-03-14 00:30:00,0.7411,0.7417,0.7407,0.7412,442000000.0
2005-03-14 00:45:00,0.7415,0.742,0.7411,0.7418,618800000.0
2005-03-14 01:00:00,0.7417,0.7422,0.7414,0.7416,663000000.0
2005-03-14 01:15:00,0.7416,0.7419,0.741,0.7413,618800000.0
2005-03-14 01:30:00,0.7412,0.7414,0.7407,0.7409,530400000.0
2005-03-14 01:45:00,0.7411,0.7412,0.7401,0.7405,618800000.0
2005-03-14 02:00:00,0.74143,0.74177,0.74075,0.74109,1317599993.0
2005-03-14 02:15:00,0.74106,0.74129,0.74047,0.74049,1481899996.0
2005-03-14 02:30:00,0.74076,0.74095,0.74015,0.74053,1374199990.0
2005-03-14 02:45:00,0.74038,0.74062,0.73969,0.73993,1320699996.0
2005-03-14 03:00:00,0.7398,0.74025,0.73905,0.73976,1324499999.0
2005-03-14 03:15:00,0.73964,0.7399,0.73915,0.73915,1228700004.0
2005-03-14 03:30:00,0.73891,0.7397,0.73863,0.73962,1318699990.0
2005-03-14 03:45:00,0.73938,0.74007,0.73915,0.74007,1467699989.0
2005-03-14 04:00:00,0.73982,0.73996,0.73918,0.7396,1371899998.0
2005-03-14 04:15:00,0.73978,0.74007,0.7395,0.73987,1269299994.0
2005-03-14 04:30:00,0.73982,0.73999,0.73936,0.73976,1384399994.0
2005-03-14 04:45:00,0.73986,0.74022,0.73936,0.74013,1297099996.0
2005-03-14 05:00:00,0.74003,0.74008,0.7395,0.73974,1189499999.0
2005-03-14 05:15:00,0.73957,0.7402,0.73928,0.73971,1307500001.0
2005-03-14 05:30:00,0.73959,0.73997,0.73924,0.73937,1209800003.0
2005-03-14 05:45:00,0.73938,0.73985,0.73925,0.73959,1445399995.0
2005-03-14 06:00:00,0.73948,0.73979,0.73908,0.73949,1538900000.0
2005-03-14 06:15:00,0.73954,0.73971,0.73908,0.73955,1482599995.0
2005-03-14 06:30:00,0.73948,0.7402,0.7393,0.73971,1325499999.0
2005-03-14 06:45:00,0.7397,0.7401,0.73921,0.7396,1348300001.0
2005-03-14 07:00:00,0.7401,0.7402,0.73947,0.73965,1757499991.0
2005-03-14 07:15:00,0.73952,0.7407,0.73894,0.73959,1244400002.0
2005-03-14 07:30:00,0.7396,0.73971,0.73905,0.73905,1403000005.0
2005-03-14 07:45:00,0.73931,0.74,0.73879,0.7399,1560500006.0
2005-03-14 08:00:00,0.73949,0.73991,0.73919,0.73935,1992199997.0
2005-03-14 08:15:00,0.73972,0.73979,0.73881,0.7393,1930599996.0
2005-03-14 08:30:00,0.73938,0.73966,0.73892,0.7392,1889199998.0
2005-03-14 08:45:00,0.73916,0.73942,0.73901,0.73932,2013299995.0
2005-03-14 09:00:00,0.73899,0.74006,0.73899,0.73966,1918599996.0
2005-03-14 09:15:00,0.73962,0.74055,0.73956,0.73983,1649199996.0
2005-03-14 09:30:00,0.74001,0.7404,0.73954,0.73959,1542299997.0
2005-03-14 09:45:00,0.73974,0.74018,0.73896,0.73908,1099799999.0
2005-03-14 10:00:00,0.73909,0.73955,0.73879,0.73905,1361999994.0
2005-03-14 10:15:00,0.73897,0.73914,0.73866,0.7388,1304599998.0
2005-03-14 10:30:00,0.73871,0.7391,0.73851,0.73884,1249100002.0
2005-03-14 10:45:00,0.73881,0.73901,0.738,0.73823,1590699990.0
2005-03-14 11:00:00,0.73831,0.73847,0.73756,0.73815,1472100000.0
2005-03-14 11:15:00,0.73801,0.7386,0.7378,0.7378,1486199986.0
2005-03-14 11:30:00,0.73803,0.73853,0.73698,0.7372,1567899995.0
2005-03-14 11:45:00,0.7372,0.73773,0.73658,0.73667,1531299997.0
2005-03-14 12:00:00,0.73702,0.73702,0.73608,0.73688,1349199999.0
2005-03-14 12:15:00,0.73661,0.73724,0.73638,0.73695,1344000002.0
2005-03-14 12:30:00,0.73694,0.73744,0.73635,0.73658,1577999994.0
2005-03-14 12:45:00,0.7366,0.73751,0.73645,0.7371,1339400000.0
2005-03-14 13:00:00,0.73709,0.73738,0.73666,0.73734,1305700003.0
2005-03-14 13:15:00,0.73721,0.73845,0.73717,0.73747,1428600002.0
2005-03-14 13:30:00,0.73756,0.73771,0.73679,0.73679,1441899998.0
2005-03-14 13:45:00,0.73692,0.73709,0.73638,0.73672,1378100005.0
2005-03-14 14:00:00,0.73689,0.73746,0.73643,0.73699,1705700000.0
2005-03-14 14:15:00,0.73711,0.73743,0.73634,0.73637,1535999996.0
2005-03-14 14:30:00,0.73648,0.73672,0.73547,0.73646,1470800001.0
2005-03-14 14:45:00,0.73626,0.73648,0.73528,0.73636,1547200004.0
2005-03-14 15:00:00,0.73641,0.73693,0.73599,0.73668,1769199994.0
2005-03-14 15:15:00,0.73663,0.73752,0.73661,0.7368,1549399997.0
2005-03-14 15:30:00,0.73697,0.73727,0.73671,0.7368,1253200003.0
2005-03-14 15:45:00,0.73689,0.7383,0.73689,0.73804,1488199991.0
2005-03-14 16:00:00,0.73781,0.73838,0.73757,0.73791,1300800002.0
2005-03-14 16:15:00,0.73785,0.73807,0.73703,0.73707,1466100007.0
2005-03-14 16:30:00,0.73716,0.73774,0.73664,0.73741,1411499990.0
2005-03-14 16:45:00,0.73752,0.73752,0.73676,0.73704,1502999995.0
2005-03-14 17:00:00,0.7371,0.73802,0.73686,0.73758,1468799998.0
2005-03-14 17:15:00,0.73766,0.73797,0.7371,0.73722,1213999997.0
2005-03-14 17:30:00,0.73731,0.73758,0.73611,0.73647,1260300000.0
2005-03-14 17:45:00,0.7366,0.73738,0.73619,0.737,1686699999.0
2005-03-14 18:00:00,0.7368,0.73787,0.73668,0.73729,2251199993.0
2005-03-14 18:15:00,0.73735,0.73789,0.73665,0.7369,2969599994.0
2005-03-14 18:30:00,0.73714,0.73729,0.73615,0.73708,3175399990.0
2005-03-14 18:45:00,0.73717,0.73717,0.73642,0.7369,2346400013.0
2005-03-14 19:00:00,0.73687,0.73739,0.73658,0.73723,2066899993.0
2005-03-14 19:15:00,0.73721,0.73732,0.73619,0.73706,1942099995.0
2005-03-14 19:30:00,0.73706,0.73724,0.73596,0.73645,1791800000.0
2005-03-14 19:45:00,0.73651,0.73691,0.73624,0.73627,2051900007.0
2005-03-14 20:00:00,0.73669,0.73685,0.73595,0.73675,2034599997.0
2005-03-14 20:15:00,0.73663,0.73675,0.73613,0.73669,1971600005.0
2005-03-14 20:30:00,0.73627,0.73657,0.73592,0.73623,2334000005.0
2005-03-14 20:45:00,0.73617,0.7369,0.73617,0.7368,2062999996.0
2005-03-14 21:00:00,0.73679,0.7371,0.73632,0.73667,1700399998.0
2005-03-14 21:15:00,0.73667,0.73815,0.73655,0.73795,2106999994.0
2005-03-14 21:30:00,0.73802,0.73812,0.73681,0.73716,1852099999.0
2005-03-14 21:45:00,0.73716,0.73835,0.7371,0.73817,1278399999.0
2005-03-14 22:00:00,0.73806,0.73845,0.73761,0.73786,1656699993.0
2005-03-14 22:15:00,0.73829,0.73831,0.73744,0.73773,1524800002.0
2005-03-14 22:30:00,0.73782,0.73798,0.737,0.73735,1507700003.0
2005-03-14 22:45:00,0.73786,0.73791,0.73715,0.7372,2006799994.0
2005-03-14 23:00:00,0.73726,0.73791,0.73691,0.73736,1268399995.0
2005-03-14 23:15:00,0.73722,0.73801,0.73714,0.73772,1552600003.0
2005-03-14 23:30:00,0.73765,0.73786,0.73726,0.73763,1368300006.0
2005-03-14 23:45:00,0.7377,0.7379,0.73696,0.73715,1494199993.0
2005-03-15 00:00:00,0.73726,0.73782,0.737,0.73753,1547200002.0
2005-03-15 00:15:00,0.73758,0.73778,0.73644,0.73657,1240899999.0
2005-03-15 00:30:00,0.73692,0.7388,0.73601,0.7383,1501999997.0
2005-03-15 00:45:00,0.73594,0.73716,0.73589,0.73682,1360699999.0
2005-03-15 01:00:00,0.73684,0.73695,0.73658,0.73677,1338499991.0
2005-03-15 01:15:00,0.73682,0.73725,0.73662,0.73674,1280899998.0
2005-03-15 01:30:00,0.73689,0.73834,0.73656,0.73766,1597599986.0
2005-03-15 01:45:00,0.73775,0.73787,0.73719,0.73766,1475300000.0
2005-03-15 02:00:00,0.73783,0.73838,0.73761,0.73792,1309099996.0
2005-03-15 02:15:00,0.73784,0.73809,0.73742,0.73765,1428400001.0
2005-03-15 02:30:00,0.73797,0.73797,0.73682,0.73755,1618899995.0
2005-03-15 02:45:00,0.73757,0.73822,0.73731,0.7376,1347400003.0
2005-03-15 03:00:00,0.73754,0.73797,0.73735,0.7378,1380399998.0
2005-03-15 03:15:00,0.7388,0.7388,0.73759,0.73793,1498399986.0
2005-03-15 03:30:00,0.73806,0.73844,0.73767,0.73803,1244099997.0
2005-03-15 03:45:00,0.73805,0.73835,0.73774,0.73813,1324499994.0
2005-03-15 04:00:00,0.73783,0.73857,0.73773,0.73814,1252099999.0
2005-03-15 04:15:00,0.73808,0.73868,0.73798,0.73832,1519799994.0
2005-03-15 04:30:00,0.73804,0.73876,0.73804,0.73835,1233799996.0
2005-03-15 04:45:00,0.73824,0.73849,0.73781,0.73784,1196899999.0
2005-03-15 05:00:00,0.73791,0.73848,0.73743,0.73786,1415399998.0
2005-03-15 05:15:00,0.73774,0.73845,0.73774,0.7383,1375999994.0
2005-03-15 05:30:00,0.73825,0.73842,0.73775,0.73784,1283200001.0
2005-03-15 05:45:00,0.73816,0.73865,0.73792,0.73833,1340199997.0
2005-03-15 06:00:00,0.73816,0.7391,0.73811,0.7387,1304899993.0
2005-03-15 06:15:00,0.73815,0.7387,0.73797,0.7384,1269199984.0
2005-03-15 06:30:00,0.73832,0.73856,0.73787,0.7383,1327299997.0
2005-03-15 06:45:00,0.73828,0.73881,0.73803,0.73837,1428799997.0
2005-03-15 07:00:00,0.73829,0.7386,0.73787,0.73831,1490299991.0
2005-03-15 07:15:00,0.73803,0.73859,0.7379,0.73816,1589799997.0
2005-03-15 07:30:00,0.73817,0.73865,0.73793,0.73806,1454799995.0
2005-03-15 07:45:00,0.73832,0.73849,0.73753,0.73799,1583899999.0
2005-03-15 08:00:00,0.73784,0.73831,0.73778,0.73802,1610900004.0
2005-03-15 08:15:00,0.73805,0.73819,0.7377,0.73793,1192600000.0
2005-03-15 08:30:00,0.73803,0.73824,0.73739,0.73777,1511499996.0
2005-03-15 08:45:00,0.73778,0.73817,0.73746,0.73814,1385599996.0
2005-03-15 09:00:00,0.73801,0.73835,0.73772,0.73796,1569900003.0
2005-03-15 09:15:00,0.7381,0.73898,0.73772,0.7385,1520799999.0
2005-03-15 09:30:00,0.7384,0.73925,0.73815,0.7384,1454099998.0
2005-03-15 09:45:00,0.73783,0.73856,0.73702,0.73726,1585200000.0
2005-03-15 10:00:00,0.73727,0.73805,0.737,0.73749,1469000005.0
2005-03-15 10:15:00,0.73794,0.73867,0.7376,0.73865,1650299996.0
2005-03-15 10:30:00,0.73895,0.73924,0.73846,0.73877,1494899999.0
2005-03-15 10:45:00,0.73873,0.7391,0.73781,0.73805,1748600003.0
2005-03-15 11:00:00,0.73809,0.73848,0.73772,0.73809,1678399991.0
2005-03-15 11:15:00,0.73812,0.73826,0.73784,0.73811,1538499993.0
2005-03-15 11:30:00,0.73813,0.73827,0.73762,0.73784,1469299998.0
2005-03-15 11:45:00,0.73775,0.73814,0.73742,0.73772,1503499993.0
2005-03-15 12:00:00,0.73787,0.73813,0.73749,0.73781,1533900002.0
2005-03-15 12:15:00,0.73786,0.73843,0.73751,0.73829,1456999998.0
2005-03-15 12:30:00,0.73813,0.73927,0.73792,0.73921,1388299999.0
2005-03-15 12:45:00,0.73934,0.73955,0.73872,0.739,1534900001.0
2005-03-15 13:00:00,0.73907,0.74032,0.73874,0.73969,1430299993.0
2005-03-15 13:15:00,0.73986,0.74068,0.73946,0.73996,1437099987.0
2005-03-15 13:30:00,0.73999,0.74042,0.73963,0.73971,1491500000.0
2005-03-15 13:45:00,0.73975,0.73994,0.73893,0.73922,1510700001.0
2005-03-15 14:00:00,0.73912,0.73963,0.73887,0.73945,1453099993.0
2005-03-15 14:15:00,0.73945,0.74008,0.73933,0.73982,1539999995.0
2005-03-15 14:30:00,0.73981,0.74075,0.73954,0.74075,1200999998.0
2005-03-15 14:45:00,0.74052,0.74073,0.74009,0.74031,1422500000.0
2005-03-15 15:00:00,0.74061,0.74094,0.73982,0.74045,1663199995.0
2005-03-15 15:15:00,0.74038,0.74153,0.73967,0.74079,1672600000.0
2005-03-15 15:30:00,0.74087,0.74257,0.74047,0.74244,1695500006.0
2005-03-15 15:45:00,0.74216,0.7442,0.74216,0.74325,1688000001.0
2005-03-15 16:00:00,0.74325,0.74331,0.74034,0.74044,1705099997.0
2005-03-15 16:15:00,0.74051,0.74123,0.73991,0.74112,1528799996.0
2005-03-15 16:30:00,0.74108,0.74166,0.73978,0.74021,1652699995.0
2005-03-15 16:45:00,0.7401,0.74046,0.73896,0.74046,1454800001.0
2005-03-15 17:00:00,0.7404,0.74161,0.74015,0.74083,1375400001.0
2005-03-15 17:15:00,0.74088,0.74119,0.7403,0.7409,1495900003.0
2005-03-15 17:30:00,0.7409,0.74102,0.74009,0.74025,1172499997.0
2005-03-15 17:45:00,0.74035,0.74068,0.73992,0.74015,1389999995.0
2005-03-15 18:00:00,0.74022,0.74022,0.73929,0.73951,2356399995.0
2005-03-15 18:15:00,0.7394,0.74025,0.73922,0.74017,3194199994.0
2005-03-15 18:30:00,0.74019,0.74048,0.73953,0.74013,3125499986.0
2005-03-15 18:45:00,0.74035,0.74048,0.73967,0.73996,2297699993.0
2005-03-15 19:00:00,0.74,0.74071,0.73982,0.74042,2040899990.0
2005-03-15 19:15:00,0.74039,0.74083,0.73946,0.74028,1469199999.0
2005-03-15 19:30:00,0.74025,0.74056,0.73992,0.74023,1743500003.0
2005-03-15 19:45:00,0.74034,0.74065,0.73998,0.74024,2086300000.0
2005-03-15 20:00:00,0.74012,0.74095,0.73995,0.74073,2231099997.0
2005-03-15 20:15:00,0.74025,0.74082,0.73961,0.73991,1878999992.0
2005-03-15 20:30:00,0.73992,0.74034,0.73953,0.74016,2395099986.0
2005-03-15 20:45:00,0.74037,0.7405,0.7395,0.7401,1943499988.0
2005-03-15 21:00:00,0.74018,0.74061,0.73978,0.7401,1901200004.0
2005-03-15 21:15:00,0.7401,0.74084,0.73975,0.74009,2013200003.0
2005-03-15 21:30:00,0.74031,0.74125,0.74031,0.74058,1830700000.0
2005-03-15 21:45:00,0.74066,0.74114,0.74003,0.74005,1469900003.0
2005-03-15 22:00:00,0.74024,0.74055,0.7398,0.7398,1409900002.0
2005-03-15 22:15:00,0.74021,0.7403,0.73959,0.73985,1488000003.0
2005-03-15 22:30:00,0.73991,0.74037,0.73913,0.74017,1578299997.0
2005-03-15 22:45:00,0.74029,0.74056,0.73977,0.7398,1967599992.0
2005-03-15 23:00:00,0.7398,0.74051,0.73951,0.74051,1205200004.0
2005-03-15 23:15:00,0.74058,0.7406,0.73961,0.74006,1427799997.0
2005-03-15 23:30:00,0.73996,0.74039,0.73965,0.74008,1339900004.0
2005-03-15 23:45:00,0.74044,0.74044,0.73973,0.74004,1429499999.0
2005-03-16 00:00:00,0.74026,0.74026,0.73958,0.73995,1392399996.0
2005-03-16 00:15:00,0.73994,0.74045,0.73955,0.74012,1282300001.0
2005-03-16 00:30:00,0.74036,0.74058,0.73973,0.7403,1238700000.0
2005-03-16 00:45:00,0.74023,0.7407,0.74004,0.74032,1281099997.0
2005-03-16 01:00:00,0.74019,0.74045,0.73965,0.7399,1116200002.0
2005-03-16 01:15:00,0.73999,0.7403,0.73942,0.73985,1310100002.0
2005-03-16 01:30:00,0.73988,0.74001,0.73914,0.73939,1374000003.0
2005-03-16 01:45:00,0.73925,0.7397,0.73911,0.7393,1349600005.0
2005-03-16 02:00:00,0.73937,0.73965,0.73862,0.7388,1417999993.0
2005-03-16 02:15:00,0.73884,0.73916,0.73847,0.73877,1304799993.0
2005-03-16 02:30:00,0.739,0.73974,0.73875,0.73929,1429800000.0
2005-03-16 02:45:00,0.73899,0.73945,0.73871,0.73875,1378899998.0
2005-03-16 03:00:00,0.73909,0.73926,0.73813,0.73847,1369699999.0
2005-03-16 03:15:00,0.7382,0.73906,0.73819,0.7387,1422600001.0
2005-03-16 03:30:00,0.73868,0.73888,0.7383,0.73856,1417400002.0
2005-03-16 03:45:00,0.73881,0.73967,0.73862,0.7389,1504500001.0
2005-03-16 04:00:00,0.7389,0.73952,0.73862,0.73862,1510200005.0
2005-03-16 04:15:00,0.73868,0.73895,0.73791,0.73794,1436599994.0
2005-03-16 04:30:00,0.73824,0.73844,0.7378,0.73814,1380099994.0
2005-03-16 04:45:00,0.7384,0.73873,0.7381,0.73843,1373800002.0
2005-03-16 05:00:00,0.73866,0.73891,0.7382,0.7385,1390800000.0
2005-03-16 05:15:00,0.73857,0.73925,0.73828,0.73874,1107799999.0
2005-03-16 05:30:00,0.7386,0.73882,0.73819,0.73843,1192500003.0
2005-03-16 05:45:00,0.73839,0.73918,0.73828,0.73879,1214299998.0
2005-03-16 06:00:00,0.73881,0.73916,0.73821,0.73861,1222700005.0
2005-03-16 06:15:00,0.73867,0.73917,0.73842,0.73879,1388699991.0
2005-03-16 06:30:00,0.73878,0.73929,0.73853,0.739,1528999995.0
2005-03-16 06:45:00,0.73907,0.73948,0.73875,0.73945,1310699995.0
2005-03-16 07:00:00,0.73932,0.74004,0.73895,0.73948,1459999997.0
2005-03-16 07:15:00,0.73939,0.73949,0.73894,0.73918,1240199994.0
2005-03-16 07:30:00,0.73906,0.73954,0.73889,0.73933,1562999991.0
2005-03-16 07:45:00,0.73938,0.73955,0.73892,0.73928,1348700003.0
2005-03-16 08:00:00,0.73905,0.73958,0.73894,0.73933,1362300007.0
2005-03-16 08:15:00,0.73933,0.73974,0.7392,0.73974,1561199999.0
2005-03-16 08:30:00,0.73953,0.73976,0.73921,0.73948,1401000005.0
2005-03-16 08:45:00,0.73958,0.74021,0.73933,0.7399,1619800005.0
2005-03-16 09:00:00,0.73999,0.74074,0.73978,0.74033,1585099998.0
2005-03-16 09:15:00,0.74045,0.74066,0.74007,0.74042,1489200005.0
2005-03-16 09:30:00,0.74035,0.74171,0.74032,0.74115,1600899999.0
2005-03-16 09:45:00,0.74131,0.74142,0.74059,0.74059,1298300007.0
2005-03-16 10:00:00,0.74061,0.74126,0.74054,0.74103,1534399999.0
2005-03-16 10:15:00,0.74103,0.7414,0.74058,0.74092,1638399990.0
2005-03-16 10:30:00,0.74072,0.74124,0.7406,0.74069,1297699999.0
2005-03-16 10:45:00,0.74079,0.74127,0.74038,0.74094,1721699993.0
2005-03-16 11:00:00,0.74094,0.74139,0.74061,0.74086,1512099990.0
2005-03-16 11:15:00,0.74117,0.74125,0.74082,0.74099,1475100002.0
2005-03-16 11:30:00,0.74101,0.74135,0.74076,0.74106,1506700002.0
2005-03-16 11:45:00,0.74108,0.74154,0.74024,0.74055,1375600000.0
2005-03-16 12:00:00,0.74048,0.74102,0.74025,0.74083,1256699999.0
2005-03-16 12:15:00,0.74059,0.74115,0.7402,0.74092,1386499999.0
2005-03-16 12:30:00,0.74098,0.74134,0.74036,0.74042,1580099999.0
2005-03-16 12:45:00,0.7404,0.74078,0.73922,0.73944,1446499997.0
2005-03-16 13:00:00,0.7396,0.73977,0.73863,0.73883,1535300004.0
2005-03-16 13:15:00,0.73862,0.73897,0.73827,0.73861,1587499994.0
2005-03-16 13:30:00,0.7386,0.73977,0.73812,0.73975,1549299998.0
2005-03-16 13:45:00,0.73941,0.74017,0.73878,0.73983,1465799995.0
2005-03-16 14:00:00,0.73973,0.74031,0.73959,0.74,1447299992.0
2005-03-16 14:15:00,0.73999,0.74106,0.73994,0.74058,1839799988.0
2005-03-16 14:30:00,0.74065,0.74105,0.7404,0.74065,1594099992.0
2005-03-16 14:45:00,0.74056,0.74102,0.73984,0.7399,1646000000.0
2005-03-16 15:00:00,0.74018,0.74053,0.73954,0.73994,1493199997.0
2005-03-16 15:15:00,0.74001,0.74356,0.73989,0.74283,1665499995.0
2005-03-16 15:30:00,0.74292,0.74383,0.74204,0.74344,1591800000.0
2005-03-16 15:45:00,0.74352,0.74584,0.74342,0.74435,1480100002.0
2005-03-16 16:00:00,0.74445,0.74551,0.74364,0.74382,1446299993.0
2005-03-16 16:15:00,0.74379,0.74417,0.74339,0.74408,1565600005.0
2005-03-16 16:30:00,0.74405,0.74501,0.74402,0.74408,1429500001.0
2005-03-16 16:45:00,0.74414,0.74471,0.74396,0.74435,1703299997.0
2005-03-16 17:00:00,0.7444,0.74446,0.7435,0.74354,1508400000.0
2005-03-16 17:15:00,0.74391,0.74418,0.74365,0.74394,1301200002.0
2005-03-16 17:30:00,0.74386,0.74447,0.74359,0.74442,1555399994.0
2005-03-16 17:45:00,0.74439,0.74518,0.74421,0.74461,1504400001.0
2005-03-16 18:00:00,0.74453,0.74492,0.74378,0.74432,2188700004.0
2005-03-16 18:15:00,0.74419,0.74444,0.7435,0.74382,3368500002.0
2005-03-16 18:30:00,0.74368,0.74419,0.74339,0.744,3034899992.0
2005-03-16 18:45:00,0.74406,0.74436,0.74359,0.7441,2294199999.0
2005-03-16 19:00:00,0.74397,0.74428,0.74358,0.74379,1952199996.0
2005-03-16 19:15:00,0.74377,0.74424,0.74335,0.74349,1735599996.0
2005-03-16 19:30:00,0.74386,0.7445,0.74352,0.74415,1710600002.0
2005-03-16 19:45:00,0.74441,0.74457,0.74379,0.74419,2002499989.0
2005-03-16 20:00:00,0.74421,0.74447,0.74364,0.74405,2078099991.0
2005-03-16 20:15:00,0.74384,0.74415,0.74343,0.7441,2137899993.0
2005-03-16 20:30:00,0.744,0.7443,0.7436,0.7443,2159900001.0
2005-03-16 20:45:00,0.74431,0.74465,0.74368,0.74443,1864699994.0
2005-03-16 21:00:00,0.7441,0.74463,0.74369,0.74414,1829800002.0
2005-03-16 21:15:00,0.74424,0.74447,0.74359,0.74373,1956499995.0
2005-03-16 21:30:00,0.74374,0.74443,0.74287,0.74389,1784800004.0
2005-03-16 21:45:00,0.74415,0.74436,0.74365,0.7437,1456999993.0
2005-03-16 22:00:00,0.7437,0.74403,0.74355,0.74358,1625200001.0
2005-03-16 22:15:00,0.74359,0.74411,0.74332,0.74354,1474299998.0
2005-03-16 22:30:00,0.74371,0.74416,0.74337,0.74382,1700500000.0
2005-03-16 22:45:00,0.74367,0.74413,0.74339,0.74377,1977399995.0
2005-03-16 23:00:00,0.74371,0.74419,0.74352,0.74356,1239099999.0
2005-03-16 23:15:00,0.74349,0.74377,0.74322,0.74322,1323099995.0
2005-03-16 23:30:00,0.74328,0.74382,0.74321,0.74377,1330599996.0
2005-03-16 23:45:00,0.74383,0.74392,0.74322,0.74357,1298999993.0
2005-03-17 00:00:00,0.74391,0.74403,0.74331,0.74403,1180900008.0
2005-03-17 00:15:00,0.74371,0.7444,0.74337,0.74405,1269900000.0
2005-03-17 00:30:00,0.74429,0.74476,0.74368,0.74422,1267900004.0
2005-03-17 00:45:00,0.74434,0.74491,0.74411,0.74452,1326300004.0
2005-03-17 01:00:00,0.74453,0.74479,0.74398,0.74413,1202500002.0
2005-03-17 01:15:00,0.74419,0.74439,0.7437,0.74395,1378399999.0
2005-03-17 01:30:00,0.74417,0.74448,0.74378,0.74433,1387499999.0
2005-03-17 01:45:00,0.744,0.74457,0.74367,0.74376,1451099996.0
2005-03-17 02:00:00,0.74415,0.74432,0.74377,0.74403,1268099990.0
2005-03-17 02:15:00,0.74398,0.74407,0.74336,0.74345,1370799997.0
2005-03-17 02:30:00,0.74363,0.74415,0.74347,0.74377,1286599997.0
2005-03-17 02:45:00,0.74378,0.74412,0.74356,0.74376,1385599985.0
2005-03-17 03:00:00,0.74376,0.74418,0.74354,0.74406,1503899994.0
2005-03-17 03:15:00,0.74407,0.74415,0.7435,0.74415,1357899999.0
2005-03-17 03:30:00,0.74405,0.74445,0.74364,0.74407,1432800006.0
2005-03-17 03:45:00,0.74386,0.74482,0.7434,0.74442,1298399998.0
2005-03-17 04:00:00,0.74416,0.74443,0.74373,0.74397,1457100001.0
2005-03-17 04:15:00,0.74412,0.74421,0.74368,0.74418,1509699998.0
2005-03-17 04:30:00,0.74417,0.74427,0.74344,0.74386,1535199995.0
2005-03-17 04:45:00,0.74393,0.74443,0.74363,0.74397,1445300004.0
2005-03-17 05:00:00,0.7439,0.74418,0.74336,0.74378,1633199989.0
2005-03-17 05:15:00,0.74369,0.74402,0.7434,0.74356,1281599995.0
2005-03-17 05:30:00,0.74367,0.74402,0.74341,0.74353,1329799999.0
2005-03-17 05:45:00,0.74359,0.74397,0.74338,0.7438,1215299992.0
2005-03-17 06:00:00,0.74381,0.74406,0.74351,0.74392,1444800001.0
2005-03-17 06:15:00,0.74365,0.74393,0.74334,0.74361,1443200008.0
2005-03-17 06:30:00,0.74344,0.74389,0.74331,0.74359,1235499997.0
2005-03-17 06:45:00,0.7435,0.74371,0.74273,0.74332,1539399995.0
2005-03-17 07:00:00,0.74319,0.74355,0.74267,0.74314,1429099991.0
2005-03-17 07:15:00,0.74301,0.7435,0.74266,0.7435,1689400005.0
2005-03-17 07:30:00,0.74322,0.7434,0.74284,0.74322,1406199996.0
2005-03-17 07:45:00,0.74327,0.74333,0.74277,0.74324,1484600002.0
2005-03-17 08:00:00,0.743,0.74368,0.74292,0.74339,1571100001.0
2005-03-17 08:15:00,0.74343,0.74384,0.74301,0.74363,1518999994.0
2005-03-17 08:30:00,0.7437,0.74402,0.74328,0.74349,1465199998.0
2005-03-17 08:45:00,0.74352,0.7438,0.7432,0.74357,1542799996.0
2005-03-17 09:00:00,0.74338,0.74355,0.74269,0.74308,1620299998.0
2005-03-17 09:15:00,0.74316,0.74403,0.74295,0.74367,1577299993.0
2005-03-17 09:30:00,0.74374,0.7439,0.74315,0.74364,1390999997.0
2005-03-17 09:45:00,0.74362,0.74375,0.74288,0.74321,1588999992.0
2005-03-17 10:00:00,0.7431,0.74328,0.74268,0.74315,1463999997.0
2005-03-17 10:15:00,0.74314,0.74345,0.74233,0.74296,1471499994.0
2005-03-17 10:30:00,0.74292,0.74323,0.74248,0.74323,1413099998.0
2005-03-17 10:45:00,0.74319,0.7434,0.74278,0.74301,1229399997.0
2005-03-17 11:00:00,0.7431,0.74384,0.74257,0.74279,1478000002.0
2005-03-17 11:15:00,0.74298,0.74308,0.74148,0.74213,1496400004.0
2005-03-17 11:30:00,0.742,0.74258,0.74154,0.74154,1509799995.0
2005-03-17 11:45:00,0.74148,0.74265,0.74128,0.74222,1447200000.0
2005-03-17 12:00:00,0.74223,0.74223,0.74148,0.74188,1514800010.0
2005-03-17 12:15:00,0.74181,0.74206,0.74143,0.7416,1430199998.0
2005-03-17 12:30:00,0.74154,0.74216,0.74144,0.74192,1565099991.0
2005-03-17 12:45:00,0.74183,0.74221,0.74125,0.74163,1707299988.0
2005-03-17 13:00:00,0.7414,0.74212,0.74115,0.74179,1421999993.0
2005-03-17 13:15:00,0.74174,0.742,0.74104,0.74138,1402200000.0
2005-03-17 13:30:00,0.74118,0.74214,0.74079,0.74183,1329099998.0
2005-03-17 13:45:00,0.74185,0.74217,0.74148,0.74178,1414800003.0
2005-03-17 14:00:00,0.7417,0.74266,0.74163,0.74245,1374999996.0
2005-03-17 14:15:00,0.74253,0.74263,0.74144,0.74217,1473799999.0
2005-03-17 14:30:00,0.74237,0.74263,0.74193,0.74263,1687099992.0
2005-03-17 14:45:00,0.74271,0.74316,0.74201,0.74233,1378700000.0
2005-03-17 15:00:00,0.74258,0.74274,0.74169,0.74255,1528899993.0
2005-03-17 15:15:00,0.74262,0.74322,0.74226,0.74295,1726599995.0
2005-03-17 15:30:00,0.74277,0.74296,0.74181,0.74215,1586500001.0
2005-03-17 15:45:00,0.74196,0.74251,0.74151,0.74187,1300299996.0
2005-03-17 16:00:00,0.74187,0.74265,0.74146,0.74176,1137300000.0
2005-03-17 16:15:00,0.74195,0.74275,0.74193,0.74232,1620100009.0
2005-03-17 16:30:00,0.7423,0.74281,0.74177,0.74181,1668099995.0
2005-03-17 16:45:00,0.74186,0.74264,0.74164,0.742,1456599996.0
2005-03-17 17:00:00,0.74208,0.7423,0.74159,0.74184,1341199991.0
2005-03-17 17:15:00,0.74184,0.74247,0.74162,0.74233,1459699998.0
2005-03-17 17:30:00,0.74213,0.74324,0.74181,0.74265,1612599985.0
2005-03-17 17:45:00,0.74271,0.74288,0.74206,0.7427,1594500003.0
2005-03-17 18:00:00,0.74264,0.74275,0.74166,0.74179,2226300010.0
2005-03-17 18:15:00,0.74187,0.7425,0.74141,0.74245,3097899991.0
2005-03-17 18:30:00,0.74251,0.74305,0.74186,0.74295,3115899991.0
2005-03-17 18:45:00,0.74306,0.7432,0.74253,0.74274,2063499996.0
2005-03-17 19:00:00,0.74301,0.74352,0.74269,0.74325,1913700002.0
2005-03-17 19:15:00,0.74316,0.74328,0.7422,0.74248,1430999999.0
2005-03-17 19:30:00,0.74254,0.74282,0.74216,0.74236,1599899999.0
2005-03-17 19:45:00,0.74254,0.74265,0.74128,0.74133,2073899992.0
2005-03-17 20:00:00,0.74135,0.74216,0.74117,0.74165,2078399995.0
2005-03-17 20:15:00,0.74172,0.74212,0.74151,0.74197,2111199999.0
2005-03-17 20:30:00,0.74201,0.74217,0.74149,0.74167,2352499996.0
2005-03-17 20:45:00,0.74185,0.74214,0.74154,0.742,2103599992.0
2005-03-17 21:00:00,0.74195,0.74227,0.74146,0.74207,1592799996.0
2005-03-17 21:15:00,0.74188,0.74217,0.74159,0.74193,2182899991.0
2005-03-17 21:30:00,0.74197,0.74254,0.74155,0.74209,1729199999.0
2005-03-17 21:45:00,0.74233,0.74268,0.74174,0.74188,1478899996.0
2005-03-17 22:00:00,0.7418,0.7423,0.74163,0.74222,1526699998.0
2005-03-17 22:15:00,0.74209,0.7423,0.74154,0.74205,1413699992.0
2005-03-17 22:30:00,0.74178,0.74207,0.74119,0.74182,1709500005.0
2005-03-17 22:45:00,0.74177,0.74249,0.7414,0.74233,1896899999.0
2005-03-17 23:00:00,0.74231,0.74271,0.74205,0.74222,1222499999.0
2005-03-17 23:15:00,0.74261,0.74325,0.74209,0.7429,1544500004.0
2005-03-17 23:30:00,0.74274,0.74321,0.74208,0.74251,1546999992.0
2005-03-17 23:45:00,0.74243,0.743,0.74225,0.74254,1431699994.0
2005-03-18 00:00:00,0.74276,0.74289,0.74203,0.74252,1224899998.0
2005-03-18 00:15:00,0.74231,0.74265,0.74192,0.74251,1416200005.0
2005-03-18 00:30:00,0.74246,0.74286,0.74193,0.74262,1250599994.0
2005-03-18 00:45:00,0.74236,0.74278,0.74232,0.74245,1120800002.0
2005-03-18 01:00:00,0.74241,0.74292,0.74196,0.74201,1064500002.0
2005-03-18 01:15:00,0.74207,0.7424,0.74178,0.74217,1432200001.0
2005-03-18 01:30:00,0.74225,0.7424,0.74159,0.74199,1127399993.0
2005-03-18 01:45:00,0.74182,0.7424,0.74174,0.74174,1231099998.0
2005-03-18 02:00:00,0.74231,0.74245,0.74184,0.74208,1268499997.0
2005-03-18 02:15:00,0.74226,0.74261,0.74175,0.7421,1454899989.0
2005-03-18 02:30:00,0.742,0.74255,0.74175,0.74204,1197499998.0
2005-03-18 02:45:00,0.74214,0.74263,0.74185,0.74251,1372100001.0
2005-03-18 03:00:00,0.74244,0.7425,0.74174,0.74206,1462999999.0
2005-03-18 03:15:00,0.74235,0.74235,0.74172,0.74205,1282700000.0
2005-03-18 03:30:00,0.74192,0.74245,0.74162,0.74202,1152799994.0
2005-03-18 03:45:00,0.74237,0.74297,0.74202,0.74245,1397599998.0
2005-03-18 04:00:00,0.74244,0.7428,0.74215,0.74248,1355799997.0
2005-03-18 04:15:00,0.74262,0.74275,0.74215,0.74239,1307100006.0
2005-03-18 04:30:00,0.74238,0.74269,0.74201,0.7423,1605999995.0
2005-03-18 04:45:00,0.74241,0.74301,0.74213,0.74297,1506199998.0
2005-03-18 05:00:00,0.74272,0.7433,0.74226,0.74328,1317600004.0
2005-03-18 05:15:00,0.74321,0.74328,0.74272,0.74324,1356800004.0
2005-03-18 05:30:00,0.74306,0.74327,0.74254,0.74286,1406599999.0
2005-03-18 05:45:00,0.74298,0.74354,0.74281,0.74335,1388400009.0
2005-03-18 06:00:00,0.74333,0.74374,0.74275,0.74347,1427899996.0
2005-03-18 06:15:00,0.74345,0.74345,0.74275,0.74329,1348500004.0
2005-03-18 06:30:00,0.74324,0.7436,0.74262,0.74312,1421999998.0
2005-03-18 06:45:00,0.74313,0.74377,0.74291,0.74364,1369099998.0
2005-03-18 07:00:00,0.74354,0.74354,0.74241,0.74351,1361300004.0
2005-03-18 07:15:00,0.74347,0.74347,0.74264,0.74283,1356700003.0
2005-03-18 07:30:00,0.74286,0.74304,0.74234,0.74273,1578100002.0
2005-03-18 07:45:00,0.74265,0.74291,0.74216,0.7426,1376099998.0
2005-03-18 08:00:00,0.74231,0.74276,0.74205,0.74235,1537900004.0
2005-03-18 08:15:00,0.74228,0.74273,0.74217,0.74253,1534400000.0
2005-03-18 08:30:00,0.7425,0.74277,0.74216,0.74242,1154600002.0
2005-03-18 08:45:00,0.74248,0.74316,0.74239,0.74316,1163100004.0
2005-03-18 09:00:00,0.74276,0.74321,0.7422,0.74263,1468099990.0
2005-03-18 09:15:00,0.7426,0.74323,0.74252,0.74285,1430000003.0
2005-03-18 09:30:00,0.74292,0.74346,0.74265,0.74305,1719300005.0
2005-03-18 09:45:00,0.74286,0.74316,0.74214,0.74266,1208599998.0
2005-03-18 10:00:00,0.74257,0.7429,0.74221,0.7426,1453599995.0
2005-03-18 10:15:00,0.7424,0.74262,0.74183,0.7421,1594799999.0
2005-03-18 10:30:00,0.74201,0.74264,0.7417,0.74257,1230599995.0
2005-03-18 10:45:00,0.74238,0.74242,0.74082,0.74116,1641000006.0
2005-03-18 11:00:00,0.74134,0.74171,0.73873,0.73983,1645600000.0
2005-03-18 11:15:00,0.73969,0.73985,0.73876,0.739,1490600002.0
2005-03-18 11:30:00,0.73912,0.7394,0.73865,0.73878,1777600002.0
2005-03-18 11:45:00,0.73839,0.73888,0.73818,0.73873,1460699996.0
2005-03-18 12:00:00,0.73862,0.73906,0.73784,0.73864,1391299992.0
2005-03-18 12:15:00,0.73863,0.73937,0.73822,0.73937,1635500000.0
2005-03-18 12:30:00,0.73975,0.74019,0.73897,0.73915,1730100004.0
2005-03-18 12:45:00,0.73885,0.73907,0.73846,0.739,1575399995.0
2005-03-18 13:00:00,0.73882,0.73912,0.73815,0.73904,1615199997.0
2005-03-18 13:15:00,0.73909,0.7395,0.73872,0.73885,1434000005.0
2005-03-18 13:30:00,0.73876,0.73949,0.73863,0.73903,1588400002.0
2005-03-18 13:45:00,0.73908,0.7402,0.73902,0.7401,1407000008.0
2005-03-18 14:00:00,0.73985,0.74017,0.73919,0.73943,1331599998.0
2005-03-18 14:15:00,0.73954,0.73986,0.73869,0.73932,1405500000.0
2005-03-18 14:30:00,0.7393,0.7396,0.73913,0.7394,1268100004.0
2005-03-18 14:45:00,0.73929,0.74009,0.73928,0.73959,1485500001.0
2005-03-18 15:00:00,0.73972,0.73984,0.73882,0.73908,1526099993.0
2005-03-18 15:15:00,0.7393,0.73975,0.73914,0.7392,1611900000.0
2005-03-18 15:30:00,0.73936,0.74004,0.73916,0.73974,1589999995.0
2005-03-18 15:45:00,0.73986,0.74048,0.73954,0.74,1450399999.0
2005-03-18 16:00:00,0.73983,0.74247,0.7397,0.74171,1663499992.0
2005-03-18 16:15:00,0.74158,0.74236,0.74129,0.74236,1620799995.0
2005-03-18 16:30:00,0.74221,0.74227,0.74117,0.74204,1762199998.0
2005-03-18 16:45:00,0.74204,0.7436,0.74179,0.74315,1611699992.0
2005-03-18 17:00:00,0.74318,0.74344,0.7421,0.74247,1231800002.0
2005-03-18 17:15:00,0.74255,0.74297,0.74159,0.74207,1413799998.0
2005-03-18 17:30:00,0.7421,0.7423,0.74163,0.7419,1428600005.0
2005-03-18 17:45:00,0.74201,0.74202,0.74137,0.7418,1593900000.0
2005-03-18 18:00:00,0.74158,0.74242,0.74147,0.74224,2177499989.0
2005-03-18 18:15:00,0.74224,0.74247,0.74172,0.74221,3074099999.0
2005-03-18 18:30:00,0.7419,0.74387,0.74187,0.74375,3128799986.0
2005-03-18 18:45:00,0.74389,0.74418,0.74336,0.74403,2111499995.0
2005-03-18 19:00:00,0.74399,0.74453,0.74374,0.7438,2172499992.0
2005-03-18 19:15:00,0.74359,0.74437,0.74357,0.74395,1591100001.0
2005-03-18 19:30:00,0.74409,0.74459,0.74387,0.7442,1730799988.0
2005-03-18 19:45:00,0.74414,0.74451,0.74372,0.74391,2147199991.0
2005-03-18 20:00:00,0.74408,0.7445,0.74365,0.74426,1915600005.0
2005-03-18 20:15:00,0.74414,0.7442,0.74362,0.74368,2086299995.0
2005-03-18 20:30:00,0.74386,0.74412,0.74357,0.74376,2107799996.0
2005-03-18 20:45:00,0.74382,0.74419,0.74363,0.7439,1893499993.0
2005-03-18 21:00:00,0.74392,0.74417,0.74358,0.74403,1970899997.0
2005-03-18 21:15:00,0.74395,0.74419,0.74357,0.74367,1962599998.0
2005-03-18 21:30:00,0.74403,0.74434,0.74375,0.74385,1832799994.0
2005-03-18 21:45:00,0.74399,0.74422,0.74351,0.74402,1344600007.0
2005-03-18 22:00:00,0.74417,0.74447,0.74386,0.74405,1615599993.0
2005-03-18 22:15:00,0.74409,0.74439,0.74373,0.74416,1640599995.0
2005-03-18 22:30:00,0.74429,0.74447,0.74366,0.74412,1702500000.0
2005-03-18 22:45:00,0.7442,0.74441,0.74379,0.74392,1991899999.0
2005-03-18 23:00:00,0.74433,0.74448,0.74392,0.74427,1254099994.0
2005-03-18 23:15:00,0.7444,0.74457,0.74367,0.7445,1208299997.0
2005-03-18 23:30:00,0.74446,0.7448,0.74401,0.7446,981099998.0
2005-03-18 23:45:00,0.7447,0.74477,0.74406,0.74449,1296199998.0
2005-03-21 00:00:00,0.7428,0.743,0.7426,0.7428,816399987.0
2005-03-21 00:15:00,0.7427,0.743,0.7427,0.7429,879199986.0
2005-03-21 00:30:00,0.743,0.743,0.7426,0.7429,879199986.0
2005-03-21 00:45:00,0.7428,0.7429,0.7422,0.7427,879199986.0
2005-03-21 01:00:00,0.7426,0.7429,0.7425,0.7426,879199986.0
2005-03-21 01:15:00,0.7427,0.7431,0.7424,0.7429,879199986.0
2005-03-21 01:30:00,0.7428,0.7431,0.7424,0.7428,941999985.0
2005-03-21 01:45:00,0.7428,0.7432,0.742,0.7427,941999985.0
2005-03-21 02:00:00,0.74257,0.74282,0.74196,0.74243,1506399993.0
2005-03-21 02:15:00,0.7424,0.74265,0.74204,0.74245,1161400000.0
2005-03-21 02:30:00,0.74252,0.74257,0.74197,0.74212,1477299997.0
2005-03-21 02:45:00,0.74225,0.74249,0.74183,0.74223,1355199993.0
2005-03-21 03:00:00,0.7424,0.7424,0.74188,0.74209,1217100000.0
2005-03-21 03:15:00,0.74203,0.74213,0.74127,0.742,1414799999.0
2005-03-21 03:30:00,0.74242,0.74249,0.74155,0.74189,1271799997.0
2005-03-21 03:45:00,0.74203,0.74226,0.74132,0.74191,1494599998.0
2005-03-21 04:00:00,0.742,0.74212,0.74118,0.74118,1508299999.0
2005-03-21 04:15:00,0.74167,0.742,0.74127,0.74172,1506599996.0
2005-03-21 04:30:00,0.74155,0.74192,0.7411,0.7411,1314199998.0
2005-03-21 04:45:00,0.74112,0.74141,0.74022,0.74054,1485900001.0
2005-03-21 05:00:00,0.74042,0.74055,0.73906,0.73977,1291299998.0
2005-03-21 05:15:00,0.73986,0.74043,0.73953,0.74043,1425699995.0
2005-03-21 05:30:00,0.74039,0.7414,0.74016,0.74125,1215799995.0
2005-03-21 05:45:00,0.74105,0.74148,0.7406,0.74098,1428500007.0
2005-03-21 06:00:00,0.74099,0.74121,0.7403,0.74096,1265800002.0
2005-03-21 06:15:00,0.74076,0.7413,0.7405,0.74093,1466100002.0
2005-03-21 06:30:00,0.7409,0.74104,0.74059,0.74067,1266899999.0
2005-03-21 06:45:00,0.74066,0.74111,0.74024,0.7405,1340499993.0
2005-03-21 07:00:00,0.74076,0.74095,0.74012,0.74041,1574700001.0
2005-03-21 07:15:00,0.74049,0.7409,0.7402,0.74045,1363899993.0
2005-03-21 07:30:00,0.74051,0.74078,0.7401,0.74025,1605800002.0
2005-03-21 07:45:00,0.74034,0.74049,0.73988,0.74024,1514999995.0
2005-03-21 08:00:00,0.74024,0.74095,0.7401,0.74058,1413899993.0
2005-03-21 08:15:00,0.74068,0.74092,0.74018,0.74034,1320099999.0
2005-03-21 08:30:00,0.74057,0.7413,0.74036,0.74114,1455900001.0
2005-03-21 08:45:00,0.74118,0.7417,0.74049,0.7415,1501100002.0
2005-03-21 09:00:00,0.7416,0.74245,0.74106,0.74194,1594599997.0
2005-03-21 09:15:00,0.74191,0.74275,0.74163,0.74192,1643399994.0
2005-03-21 09:30:00,0.74197,0.74235,0.74116,0.74154,1347100002.0
2005-03-21 09:45:00,0.74151,0.74188,0.73994,0.74016,1602599999.0
2005-03-21 10:00:00,0.74003,0.74102,0.74003,0.74096,1546399995.0
2005-03-21 10:15:00,0.74083,0.74095,0.74016,0.7403,1728499991.0
2005-03-21 10:30:00,0.74029,0.74029,0.73943,0.73953,1308300002.0
2005-03-21 10:45:00,0.73952,0.73992,0.73842,0.73909,1755999991.0
2005-03-21 11:00:00,0.73894,0.73908,0.73812,0.73876,1335500004.0
2005-03-21 11:15:00,0.73873,0.7389,0.73819,0.73823,1430900001.0
2005-03-21 11:30:00,0.73815,0.73893,0.73804,0.73865,1364000001.0
2005-03-21 11:45:00,0.73845,0.73894,0.73828,0.73838,1419199996.0
2005-03-21 12:00:00,0.73833,0.73946,0.73824,0.7392,1684199996.0
2005-03-21 12:15:00,0.73905,0.73943,0.73884,0.73909,1510300010.0
2005-03-21 12:30:00,0.73893,0.73928,0.73834,0.73834,1486099996.0
2005-03-21 12:45:00,0.73813,0.73878,0.73663,0.73796,1488600001.0
2005-03-21 13:00:00,0.73795,0.7382,0.73709,0.7381,1555699999.0
2005-03-21 13:15:00,0.73791,0.73802,0.73647,0.73697,1487199996.0
2005-03-21 13:30:00,0.73671,0.73733,0.73628,0.7367,1468200003.0
2005-03-21 13:45:00,0.73659,0.73735,0.73633,0.73666,1234399999.0
2005-03-21 14:00:00,0.73645,0.73715,0.7362,0.73695,1687999999.0
2005-03-21 14:15:00,0.73684,0.73804,0.73672,0.7378,1567300002.0
2005-03-21 14:30:00,0.73773,0.73832,0.73716,0.73761,1667100009.0
2005-03-21 14:45:00,0.73753,0.73794,0.73693,0.73783,1501100000.0
2005-03-21 15:00:00,0.73786,0.73938,0.73781,0.73836,1480499993.0
2005-03-21 15:15:00,0.73837,0.73866,0.73769,0.73769,1596799995.0
2005-03-21 15:30:00,0.73743,0.73806,0.73698,0.73755,1475500002.0
2005-03-21 15:45:00,0.73749,0.73789,0.7367,0.73781,1462200000.0
2005-03-21 16:00:00,0.73746,0.73814,0.73692,0.73758,1440799998.0
2005-03-21 16:15:00,0.73766,0.73825,0.73748,0.73803,1534699988.0
2005-03-21 16:30:00,0.73779,0.73801,0.73693,0.73702,1481599992.0
2005-03-21 16:45:00,0.73703,0.73812,0.73689,0.73733,1519299999.0
2005-03-21 17:00:00,0.73748,0.73782,0.73717,0.73744,1496299995.0
2005-03-21 17:15:00,0.73721,0.73752,0.73656,0.73728,1541299996.0
2005-03-21 17:30:00,0.73715,0.73747,0.73676,0.73723,1504900004.0
2005-03-21 17:45:00,0.73728,0.73769,0.73672,0.73724,1622900000.0
2005-03-21 18:00:00,0.73718,0.73788,0.73682,0.73746,2231599994.0
2005-03-21 18:15:00,0.73748,0.73773,0.73664,0.73696,3307299988.0
2005-03-21 18:30:00,0.73708,0.73713,0.73607,0.73649,3103499991.0
2005-03-21 18:45:00,0.73648,0.7367,0.73604,0.73637,2107499996.0
2005-03-21 19:00:00,0.73644,0.73646,0.73501,0.73516,2070100001.0
2005-03-21 19:15:00,0.73524,0.73601,0.73511,0.73528,1815400005.0
2005-03-21 19:30:00,0.73536,0.73644,0.73519,0.73639,1745999995.0
2005-03-21 19:45:00,0.73633,0.73687,0.73545,0.7356,2202199989.0
2005-03-21 20:00:00,0.73561,0.73633,0.73542,0.73605,2158500003.0
2005-03-21 20:15:00,0.73606,0.73641,0.73532,0.73572,2231000000.0
2005-03-21 20:30:00,0.73551,0.7362,0.73551,0.73586,2038500002.0
2005-03-21 20:45:00,0.73586,0.7368,0.7356,0.73637,2064699984.0
2005-03-21 21:00:00,0.73644,0.73684,0.73622,0.73681,1661299993.0
2005-03-21 21:15:00,0.73639,0.73705,0.73621,0.73631,2076800000.0
2005-03-21 21:30:00,0.73652,0.73688,0.73615,0.73624,1705499999.0
2005-03-21 21:45:00,0.73643,0.73664,0.73604,0.73612,1327299993.0
2005-03-21 22:00:00,0.73594,0.73628,0.73539,0.73553,1520799995.0
2005-03-21 22:15:00,0.73559,0.73612,0.73539,0.73595,1531499989.0
2005-03-21 22:30:00,0.7359,0.73609,0.73521,0.73562,1582700006.0
2005-03-21 22:45:00,0.73576,0.73607,0.73535,0.73559,1715099996.0
2005-03-21 23:00:00,0.73583,0.73617,0.73546,0.7359,1355999998.0
2005-03-21 23:15:00,0.73596,0.73612,0.73538,0.7357,1263600000.0
2005-03-21 23:30:00,0.73588,0.73601,0.73516,0.73546,1330000005.0
2005-03-21 23:45:00,0.73559,0.73597,0.73505,0.7352,1540000002.0
2005-03-22 00:00:00,0.73578,0.736,0.73519,0.7357,1334699999.0
2005-03-22 00:15:00,0.7357,0.73613,0.7353,0.73598,1544199999.0
2005-03-22 00:30:00,0.73609,0.73609,0.73525,0.73556,1329499997.0
2005-03-22 00:45:00,0.73561,0.73582,0.73422,0.73426,1312099997.0
2005-03-22 01:00:00,0.73401,0.73555,0.73381,0.73472,1462500005.0
2005-03-22 01:15:00,0.7347,0.73504,0.73408,0.73457,1316300004.0
2005-03-22 01:30:00,0.73496,0.73497,0.73397,0.73404,1355399994.0
2005-03-22 01:45:00,0.73386,0.73441,0.73366,0.73387,1540399996.0
2005-03-22 02:00:00,0.73434,0.73502,0.73395,0.73409,1368999995.0
2005-03-22 02:15:00,0.73409,0.73455,0.73394,0.73441,1382600001.0
2005-03-22 02:30:00,0.73447,0.73453,0.73364,0.73383,1515899997.0
2005-03-22 02:45:00,0.73385,0.73412,0.73353,0.73353,1599699994.0
2005-03-22 03:00:00,0.73362,0.73444,0.73362,0.7342,1515699995.0
2005-03-22 03:15:00,0.73424,0.73468,0.73393,0.73468,1345999996.0
2005-03-22 03:30:00,0.73454,0.73532,0.73436,0.73484,1294999997.0
2005-03-22 03:45:00,0.73494,0.73522,0.73392,0.73447,1868900002.0
2005-03-22 04:00:00,0.73427,0.73447,0.73382,0.73436,1491700000.0
2005-03-22 04:15:00,0.73454,0.73474,0.73393,0.73448,1390099998.0
2005-03-22 04:30:00,0.73442,0.735,0.73408,0.73467,1149599997.0
2005-03-22 04:45:00,0.73426,0.73478,0.73413,0.73457,1350500000.0
2005-03-22 05:00:00,0.73449,0.7348,0.73396,0.73449,1307300000.0
2005-03-22 05:15:00,0.73435,0.73498,0.73431,0.73491,1483200001.0
2005-03-22 05:30:00,0.73502,0.73517,0.73436,0.73476,1391000000.0
2005-03-22 05:45:00,0.73492,0.73522,0.7345,0.73501,1082999998.0
2005-03-22 06:00:00,0.73488,0.73504,0.73453,0.73486,1319299990.0
2005-03-22 06:15:00,0.73482,0.73508,0.73454,0.73476,1358300006.0
2005-03-22 06:30:00,0.73493,0.73515,0.73447,0.73485,1439999997.0
2005-03-22 06:45:00,0.735,0.73525,0.73453,0.73462,1542999998.0
2005-03-22 07:00:00,0.73463,0.73504,0.73451,0.73477,1348299994.0
2005-03-22 07:15:00,0.73481,0.7355,0.73473,0.73483,1511399989.0
2005-03-22 07:30:00,0.73513,0.73529,0.73449,0.73499,1210399999.0
2005-03-22 07:45:00,0.73493,0.73539,0.73476,0.73527,1337700003.0
2005-03-22 08:00:00,0.73513,0.73545,0.73492,0.73512,1425900000.0
2005-03-22 08:15:00,0.73496,0.73532,0.73469,0.73524,1066400003.0
2005-03-22 08:30:00,0.73517,0.73541,0.73458,0.73495,1627899993.0
2005-03-22 08:45:00,0.73512,0.73593,0.73488,0.73559,1508999998.0
2005-03-22 09:00:00,0.73576,0.73615,0.73541,0.73605,1426500011.0
2005-03-22 09:15:00,0.73592,0.73599,0.73523,0.73559,1390999992.0
2005-03-22 09:30:00,0.73524,0.73595,0.73504,0.7354,1442600001.0
2005-03-22 09:45:00,0.73558,0.73633,0.73528,0.73589,1709199998.0
2005-03-22 10:00:00,0.736,0.73646,0.73575,0.73631,1479399993.0
2005-03-22 10:15:00,0.73637,0.73679,0.73604,0.73621,1684100001.0
2005-03-22 10:30:00,0.73615,0.73649,0.736,0.73648,1496499993.0
2005-03-22 10:45:00,0.73668,0.73668,0.73584,0.736,1645199991.0
2005-03-22 11:00:00,0.73597,0.73636,0.73566,0.73619,1597099994.0
2005-03-22 11:15:00,0.73627,0.73627,0.73535,0.73539,1590099994.0
2005-03-22 11:30:00,0.73572,0.73599,0.73536,0.73595,1411199998.0
2005-03-22 11:45:00,0.7359,0.73655,0.73566,0.73641,1422299998.0
2005-03-22 12:00:00,0.73632,0.73679,0.73611,0.73656,1401599996.0
2005-03-22 12:15:00,0.73665,0.73692,0.7363,0.73642,1659999987.0
2005-03-22 12:30:00,0.73632,0.73676,0.73572,0.73632,1622800000.0
2005-03-22 12:45:00,0.73626,0.73692,0.73609,0.7368,1596399987.0
2005-03-22 13:00:00,0.73669,0.73739,0.73664,0.73727,1672000001.0
2005-03-22 13:15:00,0.73734,0.73759,0.73673,0.73703,1493899994.0
2005-03-22 13:30:00,0.73674,0.73764,0.73674,0.73747,1593699999.0
2005-03-22 13:45:00,0.73737,0.73836,0.73728,0.73778,1490500000.0
2005-03-22 14:00:00,0.7376,0.73819,0.7373,0.73749,1544599992.0
2005-03-22 14:15:00,0.73746,0.73789,0.73725,0.73756,1454699996.0
2005-03-22 14:30:00,0.73763,0.73771,0.73702,0.73771,1666799994.0
2005-03-22 14:45:00,0.73746,0.73777,0.73709,0.73736,1391099995.0
2005-03-22 15:00:00,0.73754,0.73778,0.7372,0.73748,1573299996.0
2005-03-22 15:15:00,0.7373,0.73801,0.73717,0.73774,1632299998.0
2005-03-22 15:30:00,0.738,0.73863,0.73795,0.73833,1430899999.0
2005-03-22 15:45:00,0.73833,0.73894,0.73794,0.73811,1505099992.0
2005-03-22 16:00:00,0.73796,0.73861,0.73766,0.7381,1633599993.0
2005-03-22 16:15:00,0.73821,0.7387,0.73763,0.73791,1788099991.0
2005-03-22 16:30:00,0.73786,0.7388,0.73683,0.73854,1477799994.0
2005-03-22 16:45:00,0.73877,0.739,0.73792,0.73845,1458099994.0
2005-03-22 17:00:00,0.73834,0.73888,0.73806,0.73883,1411900000.0
2005-03-22 17:15:00,0.73871,0.74001,0.7385,0.73976,1333600000.0
2005-03-22 17:30:00,0.73978,0.74005,0.7393,0.74005,1797099982.0
2005-03-22 17:45:00,0.73974,0.74034,0.73956,0.7396,1552000002.0
2005-03-22 18:00:00,0.73989,0.74002,0.73938,0.73954,2253900002.0
2005-03-22 18:15:00,0.73971,0.74005,0.73914,0.73985,3153300001.0
2005-03-22 18:30:00,0.73986,0.74011,0.73894,0.73931,3203000005.0
2005-03-22 18:45:00,0.73935,0.7402,0.73874,0.73965,2311399988.0
2005-03-22 19:00:00,0.73979,0.74024,0.73955,0.73996,2033599998.0
2005-03-22 19:15:00,0.73998,0.74023,0.73873,0.73897,1704099996.0
2005-03-22 19:30:00,0.73916,0.73981,0.73892,0.7392,1856300008.0
2005-03-22 19:45:00,0.73947,0.73971,0.73916,0.73949,1991499992.0
2005-03-22 20:00:00,0.73958,0.73978,0.73913,0.73956,2054599998.0
2005-03-22 20:15:00,0.73949,0.74005,0.73926,0.73968,2159999996.0
2005-03-22 20:30:00,0.73951,0.73998,0.73911,0.7394,2116499993.0
2005-03-22 20:45:00,0.73929,0.73984,0.73897,0.7394,1990699992.0
2005-03-22 21:00:00,0.73937,0.73957,0.7387,0.73957,1810999998.0
2005-03-22 21:15:00,0.73937,0.73982,0.73567,0.7359,2113099990.0
2005-03-22 21:30:00,0.73592,0.73658,0.73449,0.73449,1976099996.0
2005-03-22 21:45:00,0.73489,0.7354,0.73263,0.73317,1590700003.0
2005-03-22 22:00:00,0.73334,0.73335,0.73075,0.73169,1576999999.0
2005-03-22 22:15:00,0.73199,0.73335,0.73154,0.73211,1586499998.0
2005-03-22 22:30:00,0.73214,0.73237,0.73062,0.73085,1578200001.0
2005-03-22 22:45:00,0.73106,0.73135,0.72963,0.73051,1846899996.0
2005-03-22 23:00:00,0.73042,0.73086,0.72976,0.73039,1328599994.0
2005-03-22 23:15:00,0.73041,0.73062,0.72973,0.73003,1413500003.0
2005-03-22 23:30:00,0.73005,0.7314,0.72985,0.73074,1523300002.0
2005-03-22 23:45:00,0.73087,0.73109,0.73021,0.73081,1419499999.0
2005-03-23 00:00:00,0.73086,0.73127,0.72881,0.72958,1267499999.0
2005-03-23 00:15:00,0.72939,0.72958,0.72869,0.72947,1586199991.0
2005-03-23 00:30:00,0.72961,0.72986,0.72895,0.72896,1459299983.0
2005-03-23 00:45:00,0.72852,0.72884,0.726,0.72706,1286300003.0
2005-03-23 01:00:00,0.7273,0.7273,0.72598,0.72676,1380400000.0
2005-03-23 01:15:00,0.72694,0.72754,0.72685,0.72737,1585599995.0
2005-03-23 01:30:00,0.72757,0.72796,0.72729,0.72783,1453000004.0
2005-03-23 01:45:00,0.72765,0.72812,0.72609,0.72613,1368500001.0
2005-03-23 02:00:00,0.72605,0.72666,0.72534,0.72594,1482900004.0
2005-03-23 02:15:00,0.7262,0.72683,0.72595,0.72598,1273599997.0
2005-03-23 02:30:00,0.72665,0.72686,0.72613,0.72663,1265600001.0
2005-03-23 02:45:00,0.72643,0.72732,0.7264,0.72705,1500699995.0
2005-03-23 03:00:00,0.72719,0.72775,0.72708,0.72723,1317199996.0
2005-03-23 03:15:00,0.72713,0.72761,0.72688,0.72761,1369400003.0
2005-03-23 03:30:00,0.72748,0.72794,0.72706,0.72763,1336599992.0
2005-03-23 03:45:00,0.72763,0.72773,0.72647,0.72743,1346800001.0
2005-03-23 04:00:00,0.7273,0.72813,0.72712,0.72767,1570599999.0
2005-03-23 04:15:00,0.7275,0.7281,0.72745,0.72793,1409100002.0
2005-03-23 04:30:00,0.72769,0.72807,0.72715,0.72766,1440699995.0
2005-03-23 04:45:00,0.72765,0.7282,0.72751,0.728,1530599988.0
2005-03-23 05:00:00,0.72794,0.72863,0.72764,0.72839,1318199994.0
2005-03-23 05:15:00,0.72828,0.72856,0.72769,0.72837,1333499994.0
2005-03-23 05:30:00,0.72837,0.72856,0.72793,0.72818,1455700001.0
2005-03-23 05:45:00,0.72838,0.72859,0.7279,0.7282,1635000000.0
2005-03-23 06:00:00,0.72811,0.72864,0.72794,0.72845,1048799995.0
2005-03-23 06:15:00,0.72826,0.72857,0.72783,0.72825,1346500001.0
2005-03-23 06:30:00,0.72795,0.72851,0.72786,0.72834,1451799998.0
2005-03-23 06:45:00,0.72822,0.729,0.72788,0.729,1361499999.0
2005-03-23 07:00:00,0.72879,0.72886,0.72796,0.72835,1455100000.0
2005-03-23 07:15:00,0.7284,0.72856,0.72785,0.72825,1370799999.0
2005-03-23 07:30:00,0.72811,0.72837,0.72765,0.72813,1487499998.0
2005-03-23 07:45:00,0.72803,0.72831,0.72764,0.72795,1470400000.0
2005-03-23 08:00:00,0.728,0.72826,0.72768,0.7279,1573100001.0
2005-03-23 08:15:00,0.72808,0.72824,0.72772,0.72791,1552000002.0
2005-03-23 08:30:00,0.72801,0.72823,0.72695,0.72764,1449299992.0
2005-03-23 08:45:00,0.72785,0.72806,0.72733,0.7274,1350000000.0
2005-03-23 09:00:00,0.72756,0.72817,0.72689,0.72768,1628500003.0
2005-03-23 09:15:00,0.72775,0.72786,0.72688,0.72755,1586399985.0
2005-03-23 09:30:00,0.72747,0.72867,0.72738,0.72767,1528299993.0
2005-03-23 09:45:00,0.72756,0.72781,0.72683,0.72701,1550499993.0
2005-03-23 10:00:00,0.72689,0.72746,0.72645,0.72739,1588799998.0
2005-03-23 10:15:00,0.72741,0.72756,0.72684,0.72685,1435800002.0
2005-03-23 10:30:00,0.72702,0.7275,0.72654,0.72732,1649199997.0
2005-03-23 10:45:00,0.72745,0.72757,0.72643,0.7269,1506099997.0
2005-03-23 11:00:00,0.72669,0.72693,0.72592,0.7261,1537299999.0
2005-03-23 11:15:00,0.72614,0.72655,0.7253,0.72631,1474499992.0
2005-03-23 11:30:00,0.72633,0.72657,0.72601,0.72647,1548999998.0
2005-03-23 11:45:00,0.72629,0.72704,0.72537,0.72574,1525599997.0
2005-03-23 12:00:00,0.7256,0.72666,0.7256,0.72631,1540300002.0
2005-03-23 12:15:00,0.72632,0.72712,0.72629,0.72683,1684999997.0
2005-03-23 12:30:00,0.72707,0.72723,0.72621,0.72639,1475099992.0
2005-03-23 12:45:00,0.72634,0.72651,0.72577,0.72637,1509899998.0
2005-03-23 13:00:00,0.72635,0.72682,0.72575,0.7261,1403299996.0
2005-03-23 13:15:00,0.7262,0.72625,0.72516,0.72536,1383999997.0
2005-03-23 13:30:00,0.72517,0.7258,0.72517,0.72542,1319999995.0
2005-03-23 13:45:00,0.72572,0.72573,0.72496,0.72542,1428999994.0
2005-03-23 14:00:00,0.72536,0.72581,0.72412,0.72446,1574399996.0
2005-03-23 14:15:00,0.72416,0.72475,0.7238,0.72465,1764099998.0
2005-03-23 14:30:00,0.72439,0.72499,0.72284,0.7233,1532399997.0
2005-03-23 14:45:00,0.72327,0.72359,0.72267,0.7229,1598899995.0
2005-03-23 15:00:00,0.723,0.72408,0.72255,0.72408,1640199998.0
2005-03-23 15:15:00,0.72383,0.72403,0.72264,0.72317,1655100000.0
2005-03-23 15:30:00,0.7233,0.72362,0.72058,0.7231,1479499999.0
2005-03-23 15:45:00,0.72287,0.72386,0.72186,0.72372,1566699997.0
2005-03-23 16:00:00,0.72353,0.72387,0.72315,0.72347,1629700000.0
2005-03-23 16:15:00,0.72333,0.72421,0.72214,0.7223,1437799999.0
2005-03-23 16:30:00,0.72211,0.72211,0.72058,0.72135,1434599996.0
2005-03-23 16:45:00,0.72134,0.72323,0.72075,0.72208,1430800004.0
2005-03-23 17:00:00,0.7219,0.72209,0.72076,0.72125,1412400001.0
2005-03-23 17:15:00,0.72118,0.72191,0.72099,0.72185,1335300000.0
2005-03-23 17:30:00,0.72159,0.72201,0.72126,0.72146,1414400004.0
2005-03-23 17:45:00,0.72152,0.72161,0.72051,0.72073,1355400006.0
2005-03-23 18:00:00,0.72103,0.72203,0.72045,0.72189,2086899994.0
2005-03-23 18:15:00,0.72214,0.7223,0.72102,0.7213,3298099991.0
2005-03-23 18:30:00,0.72136,0.72141,0.72015,0.7206,2980599997.0
2005-03-23 18:45:00,0.72061,0.72107,0.72033,0.72067,2259899988.0
2005-03-23 19:00:00,0.72073,0.72077,0.71536,0.71541,1852000005.0
2005-03-23 19:15:00,0.71543,0.71713,0.71455,0.71549,1772700000.0
2005-03-23 19:30:00,0.71551,0.71816,0.71538,0.71816,1660800000.0
2005-03-23 19:45:00,0.7183,0.71868,0.71734,0.71854,2204999996.0
2005-03-23 20:00:00,0.71865,0.71874,0.71776,0.71853,2163999995.0
2005-03-23 20:15:00,0.71844,0.71885,0.71802,0.71844,1848799998.0
2005-03-23 20:30:00,0.71829,0.71855,0.71738,0.71803,2422299999.0
2005-03-23 20:45:00,0.71765,0.71781,0.71698,0.71768,1957599989.0
2005-03-23 21:00:00,0.7178,0.71861,0.71628,0.71634,1814999999.0
2005-03-23 21:15:00,0.71652,0.71798,0.71638,0.71724,2028499998.0
2005-03-23 21:30:00,0.71728,0.71798,0.71708,0.71717,1626099999.0
2005-03-23 21:45:00,0.71732,0.7177,0.7165,0.71665,1458599995.0
2005-03-23 22:00:00,0.71639,0.71774,0.71613,0.71684,1489899998.0
2005-03-23 22:15:00,0.71658,0.71699,0.71626,0.71659,1226999998.0
2005-03-23 22:30:00,0.7167,0.71764,0.71635,0.71685,1807499991.0
2005-03-23 22:45:00,0.71694,0.7186,0.71665,0.71748,2110199997.0
2005-03-23 23:00:00,0.71752,0.71799,0.71719,0.71765,1418499992.0
2005-03-23 23:15:00,0.71757,0.71775,0.71678,0.71734,1644099996.0
2005-03-23 23:30:00,0.71753,0.71855,0.71744,0.71824,1283600001.0
2005-03-23 23:45:00,0.7183,0.71831,0.71742,0.71793,1320200006.0
2005-03-24 00:00:00,0.71785,0.71821,0.71749,0.71793,1030000002.0
2005-03-24 00:15:00,0.71804,0.71901,0.71804,0.71888,1206600001.0
2005-03-24 00:30:00,0.71901,0.71942,0.7186,0.719,1284999998.0
2005-03-24 00:45:00,0.71895,0.71895,0.71638,0.71661,1657099994.0
2005-03-24 01:00:00,0.71657,0.71691,0.71492,0.71531,1668699997.0
2005-03-24 01:15:00,0.71558,0.71595,0.71506,0.71575,1553199997.0
2005-03-24 01:30:00,0.71593,0.71674,0.71536,0.71607,1283700000.0
2005-03-24 01:45:00,0.71621,0.71658,0.71584,0.71596,1399599996.0
2005-03-24 02:00:00,0.71626,0.71737,0.71609,0.7163,1347099996.0
2005-03-24 02:15:00,0.71614,0.71635,0.71516,0.71529,1456699995.0
2005-03-24 02:30:00,0.71557,0.71672,0.7151,0.71647,1297999996.0
2005-03-24 02:45:00,0.71619,0.71629,0.71499,0.71526,1675199998.0
2005-03-24 03:00:00,0.71532,0.71582,0.71503,0.71557,1565899992.0
2005-03-24 03:15:00,0.71549,0.7163,0.71504,0.71577,1135400000.0
2005-03-24 03:30:00,0.71628,0.71632,0.71551,0.71555,1545799998.0
2005-03-24 03:45:00,0.71563,0.71608,0.71491,0.71599,1359500002.0
2005-03-24 04:00:00,0.71623,0.71623,0.71509,0.71543,1246099995.0
2005-03-24 04:15:00,0.71564,0.71613,0.7149,0.71608,1561400003.0
2005-03-24 04:30:00,0.71578,0.71679,0.71563,0.71623,1421800004.0
2005-03-24 04:45:00,0.71629,0.71673,0.71603,0.71648,1545899997.0
2005-03-24 05:00:00,0.71656,0.7168,0.71588,0.71677,1414200002.0
2005-03-24 05:15:00,0.71684,0.71773,0.71654,0.71747,1345899997.0
2005-03-24 05:30:00,0.71735,0.71752,0.71682,0.71724,1282200000.0
2005-03-24 05:45:00,0.71726,0.71733,0.71668,0.71682,1416399997.0
2005-03-24 06:00:00,0.71697,0.71744,0.71666,0.71713,1519999997.0
2005-03-24 06:15:00,0.71726,0.71755,0.71696,0.71727,1206899995.0
2005-03-24 06:30:00,0.7172,0.7181,0.71708,0.71797,1536299998.0
2005-03-24 06:45:00,0.71802,0.71829,0.71749,0.71803,1183799999.0
2005-03-24 07:00:00,0.718,0.71827,0.71717,0.71759,1522199992.0
2005-03-24 07:15:00,0.71766,0.71801,0.7173,0.71765,1634800000.0
2005-03-24 07:30:00,0.71743,0.71768,0.71691,0.71745,1667199996.0
2005-03-24 07:45:00,0.71746,0.71813,0.71737,0.7176,1542199997.0
2005-03-24 08:00:00,0.71744,0.71803,0.71731,0.71757,1552300002.0
2005-03-24 08:15:00,0.71758,0.7181,0.71754,0.71807,1382500005.0
2005-03-24 08:30:00,0.71781,0.71831,0.71748,0.71799,1386800000.0
2005-03-24 08:45:00,0.71799,0.71882,0.71786,0.71825,1492799992.0
2005-03-24 09:00:00,0.71814,0.71852,0.71635,0.71695,1542100003.0
2005-03-24 09:15:00,0.71726,0.71824,0.71693,0.71804,1447000002.0
2005-03-24 09:30:00,0.71801,0.71854,0.71684,0.71684,1439300001.0
2005-03-24 09:45:00,0.71691,0.71761,0.71658,0.71755,1384400004.0
2005-03-24 10:00:00,0.71745,0.71831,0.7173,0.71778,1498999991.0
2005-03-24 10:15:00,0.71778,0.71821,0.71754,0.71782,1522200001.0
2005-03-24 10:30:00,0.71792,0.71808,0.71752,0.71783,1272999998.0
2005-03-24 10:45:00,0.71788,0.71834,0.71759,0.71801,1662900005.0
2005-03-24 11:00:00,0.71805,0.7188,0.71762,0.71868,1449800002.0
2005-03-24 11:15:00,0.7187,0.71875,0.71748,0.71786,1672699989.0
2005-03-24 11:30:00,0.71782,0.71795,0.71674,0.71695,1720999998.0
2005-03-24 11:45:00,0.71697,0.71717,0.71569,0.7161,1455200002.0
2005-03-24 12:00:00,0.71637,0.71637,0.71522,0.7156,1319099998.0
2005-03-24 12:15:00,0.71547,0.71608,0.71472,0.7148,1417899994.0
2005-03-24 12:30:00,0.71462,0.71507,0.71415,0.71446,1628399991.0
2005-03-24 12:45:00,0.71459,0.71469,0.7142,0.71445,1373499994.0
2005-03-24 13:00:00,0.71457,0.71513,0.71425,0.71447,1465399998.0
2005-03-24 13:15:00,0.7147,0.71474,0.71366,0.71398,1424999994.0
2005-03-24 13:30:00,0.71387,0.71427,0.71363,0.71416,1460899996.0
2005-03-24 13:45:00,0.71415,0.71459,0.71381,0.7143,1191699995.0
2005-03-24 14:00:00,0.71434,0.71533,0.71409,0.71485,1476500002.0
2005-03-24 14:15:00,0.71477,0.71604,0.7143,0.71578,1435799998.0
2005-03-24 14:30:00,0.71574,0.71577,0.71447,0.7145,1445900000.0
2005-03-24 14:45:00,0.71419,0.71435,0.71322,0.71322,1582899996.0
2005-03-24 15:00:00,0.71325,0.71372,0.71197,0.71241,1364599999.0
2005-03-24 15:15:00,0.71255,0.71294,0.71191,0.71257,1442999992.0
2005-03-24 15:30:00,0.71295,0.71502,0.71258,0.71463,1320800002.0
2005-03-24 15:45:00,0.71497,0.7151,0.71427,0.71491,1366900002.0
2005-03-24 16:00:00,0.71483,0.71547,0.71473,0.71522,1518999995.0
2005-03-24 16:15:00,0.71537,0.71616,0.71532,0.71569,1561599994.0
2005-03-24 16:30:00,0.71565,0.71584,0.71483,0.715,1625900000.0
2005-03-24 16:45:00,0.71495,0.71536,0.71472,0.71525,1410299999.0
2005-03-24 17:00:00,0.71521,0.71593,0.7147,0.7157,1163499996.0
2005-03-24 17:15:00,0.71564,0.71571,0.71424,0.71496,1317900006.0
2005-03-24 17:30:00,0.71487,0.71511,0.71398,0.7142,1232099999.0
2005-03-24 17:45:00,0.71435,0.71492,0.71395,0.71492,1514500002.0
2005-03-24 18:00:00,0.71502,0.7155,0.71468,0.71487,2240099995.0
2005-03-24 18:15:00,0.71504,0.71548,0.71448,0.7148,2957800004.0
2005-03-24 18:30:00,0.71481,0.71491,0.71364,0.71387,3114099997.0
2005-03-24 18:45:00,0.71383,0.71422,0.71352,0.71386,2229399995.0
2005-03-24 19:00:00,0.71391,0.71398,0.71313,0.7136,2090400001.0
2005-03-24 19:15:00,0.71356,0.7138,0.71303,0.71355,1535599990.0
2005-03-24 19:30:00,0.71342,0.71428,0.71327,0.71414,1890499993.0
2005-03-24 19:45:00,0.7142,0.71433,0.71201,0.71215,2082400002.0
2005-03-24 20:00:00,0.71211,0.71326,0.71211,0.71306,2227099994.0
2005-03-24 20:15:00,0.71286,0.71371,0.71239,0.71367,2112200001.0
2005-03-24 20:30:00,0.71337,0.71372,0.71239,0.71296,2177399990.0
2005-03-24 20:45:00,0.71304,0.71315,0.71199,0.7123,2036899992.0
2005-03-24 21:00:00,0.71256,0.71297,0.71211,0.71265,1505099996.0
2005-03-24 21:15:00,0.71245,0.7129,0.71222,0.71235,1919800003.0
2005-03-24 21:30:00,0.71269,0.71279,0.71207,0.71228,1666599998.0
2005-03-24 21:45:00,0.71244,0.71264,0.71178,0.71215,1457100003.0
2005-03-24 22:00:00,0.71207,0.71238,0.7116,0.7121,1378799998.0
2005-03-24 22:15:00,0.71189,0.71243,0.71186,0.71214,1352699997.0
2005-03-24 22:30:00,0.71219,0.71228,0.71151,0.71153,1730999997.0
2005-03-24 22:45:00,0.71203,0.7123,0.71163,0.71181,1772399994.0
2005-03-24 23:00:00,0.71207,0.71225,0.71143,0.71199,1348400000.0
2005-03-24 23:15:00,0.71169,0.71218,0.71165,0.71195,1280499997.0
2005-03-24 23:30:00,0.71203,0.71264,0.71187,0.7121,1700999993.0
2005-03-24 23:45:00,0.71263,0.71346,0.71203,0.71279,1338500001.0
2005-03-25 00:00:00,0.7133,0.71333,0.71202,0.71239,1345300004.0
2005-03-25 00:15:00,0.71248,0.71318,0.71232,0.71264,1576999993.0
2005-03-25 00:30:00,0.71278,0.71286,0.71216,0.71242,1155499995.0
2005-03-25 00:45:00,0.71245,0.71269,0.71214,0.71229,1147200003.0
2005-03-25 01:00:00,0.7121,0.71215,0.71139,0.71199,1362699996.0
2005-03-25 01:15:00,0.71185,0.71238,0.71166,0.71187,1250799995.0
2005-03-25 01:30:00,0.71212,0.71216,0.7117,0.71204,1370899994.0
2005-03-25 01:45:00,0.71204,0.71222,0.71159,0.71209,1427799990.0
2005-03-25 02:00:00,0.71219,0.71257,0.71188,0.71242,1366099998.0
2005-03-25 02:15:00,0.71224,0.71263,0.71203,0.71235,1127600003.0
2005-03-25 02:30:00,0.7123,0.71247,0.71151,0.71167,1306700001.0
2005-03-25 02:45:00,0.71182,0.7124,0.71161,0.71212,1507599992.0
2005-03-25 03:00:00,0.71199,0.71229,0.71174,0.71212,1407699996.0
2005-03-25 03:15:00,0.71209,0.71253,0.71185,0.7123,1279899995.0
2005-03-25 03:30:00,0.71202,0.71255,0.71187,0.71231,1370100003.0
2005-03-25 03:45:00,0.71219,0.71266,0.71193,0.7121,1332799995.0
2005-03-25 04:00:00,0.71232,0.71258,0.71201,0.71202,1424399999.0
2005-03-25 04:15:00,0.71241,0.7127,0.7118,0.71246,1385200000.0
2005-03-25 04:30:00,0.71232,0.71238,0.71184,0.71213,1286400005.0
2005-03-25 04:45:00,0.7122,0.71257,0.71161,0.71201,1607299997.0
2005-03-25 05:00:00,0.71227,0.71233,0.71169,0.7121,1347900004.0
2005-03-25 05:15:00,0.71197,0.71227,0.71151,0.71184,1274199996.0
2005-03-25 05:30:00,0.71183,0.71205,0.71145,0.71183,1248900000.0
2005-03-25 05:45:00,0.71161,0.71219,0.71155,0.7119,1296200000.0
2005-03-25 06:00:00,0.71189,0.7123,0.71177,0.71199,1213199995.0
2005-03-25 06:15:00,0.7121,0.71231,0.71177,0.71223,1244900004.0
2005-03-25 06:30:00,0.71209,0.7124,0.71173,0.712,1368699997.0
2005-03-25 06:45:00,0.71211,0.71261,0.71183,0.71237,1427400001.0
2005-03-25 07:00:00,0.71263,0.71293,0.71198,0.71258,1425899993.0
2005-03-25 07:15:00,0.71272,0.71283,0.71208,0.71273,1295399990.0
2005-03-25 07:30:00,0.71263,0.71289,0.71213,0.71242,1433600001.0
2005-03-25 07:45:00,0.71246,0.71269,0.71201,0.71255,1556500003.0
2005-03-25 08:00:00,0.71231,0.71251,0.71182,0.71224,1706599994.0
2005-03-25 08:15:00,0.7122,0.7127,0.71189,0.71264,1575399991.0
2005-03-25 08:30:00,0.71273,0.71283,0.71207,0.71207,1225699997.0
2005-03-25 08:45:00,0.71254,0.71287,0.71192,0.71275,1282899990.0
2005-03-25 09:00:00,0.71257,0.71284,0.71217,0.71249,1437199995.0
2005-03-25 09:15:00,0.71246,0.71281,0.71219,0.7126,1384600000.0
2005-03-25 09:30:00,0.71267,0.71299,0.71231,0.71266,1401600000.0
2005-03-25 09:45:00,0.71244,0.71285,0.71244,0.71278,974499999.0
2005-03-25 10:00:00,0.71279,0.71338,0.71177,0.71278,1352699996.0
2005-03-25 10:15:00,0.71293,0.71308,0.71256,0.71287,1532399995.0
2005-03-25 10:30:00,0.71283,0.71323,0.71263,0.71312,1294599995.0
2005-03-25 10:45:00,0.71293,0.71349,0.7126,0.71308,1266799993.0
2005-03-25 11:00:00,0.71307,0.71342,0.71279,0.71304,1496999999.0
2005-03-25 11:15:00,0.71317,0.71476,0.71274,0.71421,1562700009.0
2005-03-25 11:30:00,0.71449,0.71458,0.71403,0.71445,1611900005.0
2005-03-25 11:45:00,0.71453,0.71485,0.71416,0.71453,1239700002.0
2005-03-25 12:00:00,0.71461,0.71488,0.71406,0.71422,1437399993.0
2005-03-25 12:15:00,0.71437,0.71462,0.71397,0.71434,1216000004.0
2005-03-25 12:30:00,0.71433,0.71467,0.71406,0.71413,1293499997.0
2005-03-25 12:45:00,0.7142,0.71438,0.71381,0.71414,1385899996.0
2005-03-25 13:00:00,0.71421,0.71443,0.71382,0.71416,1275400001.0
2005-03-25 13:15:00,0.71419,0.71445,0.71397,0.71398,1269499997.0
2005-03-25 13:30:00,0.71433,0.71441,0.71383,0.71409,1563600002.0
2005-03-25 13:45:00,0.71406,0.71425,0.71383,0.71405,1187599996.0
2005-03-25 14:00:00,0.71407,0.71444,0.71385,0.7143,1280999989.0
2005-03-25 14:15:00,0.71441,0.71464,0.71387,0.71403,1172200001.0
2005-03-25 14:30:00,0.71401,0.71441,0.71377,0.71399,1277899998.0
2005-03-25 14:45:00,0.71396,0.71423,0.71379,0.71405,1200799999.0
2005-03-25 15:00:00,0.7141,0.71423,0.7133,0.71346,1271099993.0
2005-03-25 15:15:00,0.71355,0.71373,0.713,0.71335,1496899994.0
2005-03-25 15:30:00,0.71374,0.71385,0.71323,0.71355,1088100004.0
2005-03-25 15:45:00,0.71344,0.7136,0.71287,0.71322,1361899995.0
2005-03-25 16:00:00,0.71314,0.71368,0.71298,0.7133,1389399999.0
2005-03-25 16:15:00,0.7132,0.71347,0.71293,0.71328,1468200001.0
2005-03-25 16:30:00,0.71323,0.71335,0.71275,0.71288,1352699994.0
2005-03-25 16:45:00,0.713,0.71311,0.7124,0.71275,1375900000.0
2005-03-25 17:00:00,0.71277,0.71316,0.71252,0.71298,1366499998.0
2005-03-25 17:15:00,0.71285,0.71314,0.71213,0.71242,1520999997.0
2005-03-25 17:30:00,0.71242,0.71301,0.71218,0.71275,1287700004.0
2005-03-25 17:45:00,0.71262,0.71294,0.71219,0.71252,1478199992.0
2005-03-25 18:00:00,0.71265,0.71292,0.71231,0.71248,2285999998.0
2005-03-25 18:15:00,0.71283,0.71291,0.71236,0.7129,3128799991.0
2005-03-25 18:30:00,0.7125,0.71311,0.71213,0.71276,3220599997.0
2005-03-25 18:45:00,0.71275,0.71294,0.71205,0.7126,2071500000.0
2005-03-25 19:00:00,0.71258,0.71287,0.71196,0.71282,1905299992.0
2005-03-25 19:15:00,0.71198,0.71317,0.71198,0.71298,1613999990.0
2005-03-25 19:30:00,0.71288,0.71317,0.71273,0.71306,2155099997.0
2005-03-25 19:45:00,0.71317,0.71324,0.71261,0.71277,2193199994.0
2005-03-25 20:00:00,0.71294,0.71325,0.71261,0.71303,2070099998.0
2005-03-25 20:15:00,0.71307,0.71344,0.71264,0.71326,2378199992.0
2005-03-25 20:30:00,0.71299,0.71349,0.71201,0.71316,2357699994.0
2005-03-25 20:45:00,0.71339,0.71366,0.71305,0.71315,2048299986.0
2005-03-25 21:00:00,0.71315,0.71372,0.71299,0.71359,1591300000.0
2005-03-25 21:15:00,0.71352,0.71394,0.71308,0.71362,2044199993.0
2005-03-25 21:30:00,0.71371,0.71415,0.71328,0.71371,1794400002.0
2005-03-25 21:45:00,0.71391,0.71429,0.71339,0.71421,1526399999.0
2005-03-25 22:00:00,0.71415,0.71424,0.71365,0.71386,1451500001.0
2005-03-25 22:15:00,0.71386,0.71415,0.71358,0.71384,1568800003.0
2005-03-25 22:30:00,0.71386,0.71417,0.71347,0.71377,1700100002.0
2005-03-25 22:45:00,0.71402,0.71425,0.71355,0.71365,1962299991.0
2005-03-25 23:00:00,0.71365,0.71422,0.71346,0.7141,1223400002.0
2005-03-25 23:15:00,0.71411,0.71427,0.71322,0.71413,1170700004.0
2005-03-25 23:30:00,0.71404,0.71432,0.7139,0.71417,1472699995.0
2005-03-25 23:45:00,0.71432,0.71432,0.71348,0.71402,1164399992.0
2005-03-28 00:00:00,0.7143,0.7147,0.7129,0.7129,168800000.0
2005-03-28 00:30:00,0.7139,0.7146,0.7133,0.714,168800000.0
2005-03-28 00:45:00,0.714,0.7141,0.7137,0.7139,126600000.0
2005-03-28 01:00:00,0.7136,0.7141,0.7135,0.7138,422000000.0
2005-03-28 01:15:00,0.7136,0.714,0.7132,0.7132,464200000.0
2005-03-28 01:30:00,0.7132,0.7135,0.7131,0.7134,211000000.0
2005-03-28 01:45:00,0.7134,0.7134,0.7126,0.7129,211000000.0
2005-03-28 02:00:00,0.71227,0.71264,0.71172,0.71222,1299199999.0
2005-03-28 02:15:00,0.71187,0.71245,0.71159,0.71216,1392000007.0
2005-03-28 02:30:00,0.71218,0.71219,0.71141,0.71143,1477900007.0
2005-03-28 02:45:00,0.71166,0.71191,0.71119,0.71148,1702000005.0
2005-03-28 03:00:00,0.71162,0.71175,0.71042,0.7109,1574799999.0
2005-03-28 03:15:00,0.71085,0.71085,0.70863,0.70977,1643500000.0
2005-03-28 03:30:00,0.7097,0.7102,0.70879,0.70914,1441100000.0
2005-03-28 03:45:00,0.70927,0.70934,0.70772,0.70773,1538799994.0
2005-03-28 04:00:00,0.70775,0.70819,0.70722,0.70808,1735599996.0
2005-03-28 04:15:00,0.70773,0.7088,0.70754,0.7086,1689099998.0
2005-03-28 04:30:00,0.70876,0.70899,0.70814,0.70871,1638799996.0
2005-03-28 04:45:00,0.70878,0.70977,0.70838,0.70967,1735499993.0
2005-03-28 05:00:00,0.70939,0.7098,0.70909,0.7096,1474399994.0
2005-03-28 05:15:00,0.70952,0.71027,0.70912,0.70935,1437199993.0
2005-03-28 05:30:00,0.7093,0.70968,0.70885,0.70925,1453299991.0
2005-03-28 05:45:00,0.70926,0.70974,0.70897,0.70918,1430700000.0
2005-03-28 06:00:00,0.70938,0.71003,0.70922,0.70952,1304399995.0
2005-03-28 06:15:00,0.70953,0.70974,0.7085,0.70906,1609900002.0
2005-03-28 06:30:00,0.70918,0.70942,0.70757,0.70761,1597499988.0
2005-03-28 06:45:00,0.70794,0.70868,0.70735,0.70844,1751800001.0
2005-03-28 07:00:00,0.70836,0.70867,0.70762,0.70806,1572600008.0
2005-03-28 07:15:00,0.70786,0.70854,0.70754,0.7083,1797399995.0
2005-03-28 07:30:00,0.70824,0.70865,0.7079,0.70811,1410800004.0
2005-03-28 07:45:00,0.70827,0.70862,0.70788,0.70823,1581899991.0
2005-03-28 08:00:00,0.70842,0.70858,0.70785,0.70825,1776800000.0
2005-03-28 08:15:00,0.70825,0.70857,0.70781,0.70817,1743699993.0
2005-03-28 08:30:00,0.7082,0.70956,0.70782,0.70923,1598999998.0
2005-03-28 08:45:00,0.70925,0.70976,0.7088,0.70948,1528900003.0
2005-03-28 09:00:00,0.70894,0.70956,0.70845,0.7089,1604200003.0
2005-03-28 09:15:00,0.70885,0.70951,0.70876,0.70894,1838100002.0
2005-03-28 09:30:00,0.70903,0.7098,0.7089,0.7089,1685299992.0
2005-03-28 09:45:00,0.70906,0.70934,0.70845,0.70923,1674000002.0
2005-03-28 10:00:00,0.70918,0.70923,0.70798,0.70827,1590799999.0
2005-03-28 10:15:00,0.70821,0.70853,0.70773,0.70827,1759499996.0
2005-03-28 10:30:00,0.70849,0.7085,0.70779,0.70788,1474599997.0
2005-03-28 10:45:00,0.70794,0.70849,0.70767,0.70814,1403999998.0
2005-03-28 11:00:00,0.70821,0.70898,0.7079,0.70879,1649499998.0
2005-03-28 11:15:00,0.70873,0.709,0.70854,0.70876,1569900004.0
2005-03-28 11:30:00,0.70886,0.70901,0.70836,0.70885,1581200001.0
2005-03-28 11:45:00,0.70873,0.70958,0.70865,0.70927,1282499998.0
2005-03-28 12:00:00,0.70911,0.70936,0.70893,0.7093,1395099988.0
2005-03-28 12:15:00,0.70922,0.70948,0.70838,0.70911,1446899995.0
2005-03-28 12:30:00,0.70917,0.70947,0.70889,0.709,1602799997.0
2005-03-28 12:45:00,0.70904,0.70933,0.70878,0.70924,1623299999.0
2005-03-28 13:00:00,0.70895,0.71022,0.70895,0.70995,1613799988.0
2005-03-28 13:15:00,0.71001,0.71049,0.70993,0.71035,1532899993.0
2005-03-28 13:30:00,0.71025,0.71087,0.70995,0.71055,1487799991.0
2005-03-28 13:45:00,0.71056,0.71056,0.70994,0.71008,1455899996.0
2005-03-28 14:00:00,0.71,0.71105,0.70973,0.71026,1622399998.0
2005-03-28 14:15:00,0.70999,0.71015,0.70864,0.70932,1474799994.0
2005-03-28 14:30:00,0.70938,0.70972,0.70861,0.70947,1693700001.0
2005-03-28 14:45:00,0.70926,0.70966,0.70853,0.70888,1684000004.0
2005-03-28 15:00:00,0.70888,0.70959,0.70874,0.70913,1638299983.0
2005-03-28 15:15:00,0.70926,0.70929,0.70813,0.70845,1530700001.0
2005-03-28 15:30:00,0.70856,0.70871,0.70743,0.70753,1552799992.0
2005-03-28 15:45:00,0.7075,0.70803,0.70592,0.70708,1724199995.0
2005-03-28 16:00:00,0.70674,0.70824,0.70669,0.70763,1591399993.0
2005-03-28 16:15:00,0.70775,0.70821,0.70745,0.70803,1585400001.0
2005-03-28 16:30:00,0.70804,0.7086,0.70746,0.70781,1591699995.0
2005-03-28 16:45:00,0.70783,0.70837,0.70766,0.7079,1623700001.0
2005-03-28 17:00:00,0.70829,0.70869,0.70736,0.70862,1580999994.0
2005-03-28 17:15:00,0.7087,0.70887,0.70818,0.70843,1248400004.0
2005-03-28 17:30:00,0.70804,0.70866,0.70789,0.7081,1551700005.0
2005-03-28 17:45:00,0.70815,0.7083,0.70737,0.70777,1689599983.0
2005-03-28 18:00:00,0.70768,0.70804,0.707,0.7074,1978400005.0
2005-03-28 18:15:00,0.70708,0.70828,0.70702,0.70815,3201800000.0
2005-03-28 18:30:00,0.70811,0.70931,0.70775,0.70785,3354800000.0
2005-03-28 18:45:00,0.70828,0.70883,0.70794,0.70847,2240399985.0
2005-03-28 19:00:00,0.70839,0.70866,0.70759,0.70853,2030900000.0
2005-03-28 19:15:00,0.70851,0.70937,0.70819,0.70888,1957600006.0
2005-03-28 19:30:00,0.7087,0.70937,0.70849,0.70937,1843300005.0
2005-03-28 19:45:00,0.70936,0.70936,0.70862,0.709,2146299995.0
2005-03-28 20:00:00,0.70884,0.7093,0.70808,0.7085,2152999993.0
2005-03-28 20:15:00,0.70845,0.70874,0.70802,0.70836,2085999990.0
2005-03-28 20:30:00,0.70809,0.70895,0.70809,0.70868,2272900001.0
2005-03-28 20:45:00,0.7087,0.70883,0.70749,0.70787,2170499998.0
2005-03-28 21:00:00,0.70781,0.70825,0.70741,0.70783,1787999999.0
2005-03-28 21:15:00,0.70732,0.70823,0.70716,0.70805,1909999993.0
2005-03-28 21:30:00,0.70803,0.70803,0.70682,0.7074,2111100000.0
2005-03-28 21:45:00,0.70759,0.70759,0.70638,0.70641,1513699991.0
2005-03-28 22:00:00,0.70596,0.70652,0.70557,0.70643,1583899999.0
2005-03-28 22:15:00,0.70653,0.70657,0.70532,0.70614,1809799998.0
2005-03-28 22:30:00,0.70638,0.70687,0.70599,0.70645,1629399993.0
2005-03-28 22:45:00,0.7068,0.7078,0.70644,0.70748,1935100005.0
2005-03-28 23:00:00,0.70756,0.70799,0.70708,0.70763,1503200000.0
2005-03-28 23:15:00,0.70753,0.7083,0.7073,0.7081,1444600000.0
2005-03-28 23:30:00,0.70784,0.70833,0.70751,0.70779,1590399997.0
2005-03-28 23:45:00,0.70764,0.70807,0.70715,0.7073,1383499997.0
2005-03-29 00:00:00,0.70714,0.70768,0.70668,0.70691,1679499994.0
2005-03-29 00:15:00,0.70693,0.70713,0.70522,0.70554,1725999996.0
2005-03-29 00:30:00,0.70555,0.70593,0.70489,0.70497,1530099993.0
2005-03-29 00:45:00,0.70502,0.70578,0.70378,0.70508,1560499996.0
2005-03-29 01:00:00,0.70487,0.70554,0.70471,0.70512,1566299992.0
2005-03-29 01:15:00,0.70506,0.70563,0.70478,0.70515,1670099996.0
2005-03-29 01:30:00,0.70525,0.70576,0.70493,0.70501,1402099999.0
2005-03-29 01:45:00,0.70536,0.70629,0.70505,0.70613,1678799996.0
2005-03-29 02:00:00,0.70615,0.70631,0.70548,0.706,1327099998.0
2005-03-29 02:15:00,0.70553,0.70742,0.70553,0.70693,1436599996.0
2005-03-29 02:30:00,0.70679,0.70811,0.70679,0.7077,1536300003.0
2005-03-29 02:45:00,0.70785,0.70893,0.70701,0.7081,1733199989.0
2005-03-29 03:00:00,0.70814,0.7086,0.70758,0.70794,1642099994.0
2005-03-29 03:15:00,0.70815,0.70844,0.70766,0.70788,1688799997.0
2005-03-29 03:30:00,0.7078,0.70817,0.70726,0.70783,1478599993.0
2005-03-29 03:45:00,0.70799,0.70829,0.70751,0.70781,1596300003.0
2005-03-29 04:00:00,0.7079,0.70824,0.70745,0.70775,1543799995.0
2005-03-29 04:15:00,0.70785,0.70845,0.70762,0.70839,1523200003.0
2005-03-29 04:30:00,0.70851,0.70874,0.70791,0.70831,1322399996.0
2005-03-29 04:45:00,0.70843,0.70925,0.70833,0.70853,1626899990.0
2005-03-29 05:00:00,0.70887,0.70928,0.70826,0.70862,1552599995.0
2005-03-29 05:15:00,0.70858,0.70937,0.70837,0.70926,1619099999.0
2005-03-29 05:30:00,0.70906,0.70939,0.70872,0.70883,1578600006.0
2005-03-29 05:45:00,0.70902,0.70984,0.70865,0.70947,1477700001.0
2005-03-29 06:00:00,0.70959,0.71047,0.70911,0.70925,1511199997.0
2005-03-29 06:15:00,0.70926,0.70979,0.70906,0.70912,1402999986.0
2005-03-29 06:30:00,0.70907,0.70944,0.70806,0.70842,1851499991.0
2005-03-29 06:45:00,0.70846,0.7088,0.70779,0.70807,1531300003.0
2005-03-29 07:00:00,0.70804,0.70839,0.70755,0.70784,1681999991.0
2005-03-29 07:15:00,0.70777,0.70857,0.7073,0.70822,1821599992.0
2005-03-29 07:30:00,0.70815,0.70887,0.70782,0.7083,1741699992.0
2005-03-29 07:45:00,0.7082,0.70836,0.70652,0.70672,1739200001.0
2005-03-29 08:00:00,0.70658,0.70844,0.70652,0.70804,1682200001.0
2005-03-29 08:15:00,0.7081,0.70872,0.70761,0.70862,1734499991.0
2005-03-29 08:30:00,0.70869,0.70939,0.70794,0.70915,1641999997.0
2005-03-29 08:45:00,0.70929,0.7103,0.70886,0.70968,1411000001.0
2005-03-29 09:00:00,0.70949,0.70997,0.70872,0.70966,1572499996.0
2005-03-29 09:15:00,0.70953,0.71057,0.70943,0.71027,1666499995.0
2005-03-29 09:30:00,0.70988,0.71079,0.70968,0.70969,1755400003.0
2005-03-29 09:45:00,0.70992,0.70998,0.70815,0.7083,1508099990.0
2005-03-29 10:00:00,0.70852,0.70936,0.7083,0.70884,1508299991.0
2005-03-29 10:15:00,0.70906,0.70959,0.70888,0.70933,1624299996.0
2005-03-29 10:30:00,0.70929,0.70973,0.70906,0.70913,1483699991.0
2005-03-29 10:45:00,0.70947,0.70984,0.70917,0.70975,1707399997.0
2005-03-29 11:00:00,0.70947,0.71012,0.7092,0.70983,1489499992.0
2005-03-29 11:15:00,0.70975,0.71009,0.70918,0.70974,1809100001.0
2005-03-29 11:30:00,0.70979,0.71087,0.70964,0.7108,1902599996.0
2005-03-29 11:45:00,0.71096,0.7119,0.71084,0.71108,1685999991.0
2005-03-29 12:00:00,0.71088,0.71129,0.70979,0.71004,1534300001.0
2005-03-29 12:15:00,0.71019,0.71043,0.70902,0.70997,1515299995.0
2005-03-29 12:30:00,0.7102,0.71064,0.70986,0.71012,1612799994.0
2005-03-29 12:45:00,0.70998,0.71047,0.7091,0.70924,1735399992.0
2005-03-29 13:00:00,0.70927,0.71019,0.70904,0.7095,1660700000.0
2005-03-29 13:15:00,0.7095,0.70972,0.70893,0.7096,1544799996.0
2005-03-29 13:30:00,0.7094,0.70954,0.70823,0.70828,1575200000.0
2005-03-29 13:45:00,0.70828,0.70982,0.70798,0.70944,1470999997.0
2005-03-29 14:00:00,0.70966,0.70993,0.70911,0.7098,1587700001.0
2005-03-29 14:15:00,0.7097,0.71171,0.7096,0.71144,1719300006.0
2005-03-29 14:30:00,0.71133,0.71229,0.71095,0.71203,1589500000.0
2005-03-29 14:45:00,0.71197,0.71213,0.71072,0.71081,1666400003.0
2005-03-29 15:00:00,0.71073,0.71172,0.71025,0.71127,1466099995.0
2005-03-29 15:15:00,0.71147,0.71147,0.70941,0.71031,1632599993.0
2005-03-29 15:30:00,0.7102,0.71085,0.70966,0.71022,1693800000.0
2005-03-29 15:45:00,0.7103,0.71111,0.70997,0.71006,1631999996.0
2005-03-29 16:00:00,0.7105,0.71087,0.70953,0.7102,1499199996.0
2005-03-29 16:15:00,0.71008,0.71049,0.70926,0.70997,1626399995.0
2005-03-29 16:30:00,0.70997,0.71059,0.70968,0.71001,1713599991.0
2005-03-29 16:45:00,0.71036,0.71076,0.70974,0.71036,1755700000.0
2005-03-29 17:00:00,0.71049,0.71118,0.7101,0.71065,1548799996.0
2005-03-29 17:15:00,0.71073,0.71158,0.71044,0.71158,1453999989.0
2005-03-29 17:30:00,0.71152,0.71246,0.71112,0.71134,1559699999.0
2005-03-29 17:45:00,0.71101,0.71248,0.71085,0.71239,1730399997.0
2005-03-29 18:00:00,0.71232,0.71249,0.71146,0.71165,2331299991.0
2005-03-29 18:15:00,0.7116,0.71243,0.71153,0.71207,3403900005.0
2005-03-29 18:30:00,0.71217,0.71234,0.71074,0.7111,3175199996.0
2005-03-29 18:45:00,0.71111,0.71144,0.7105,0.71096,2363599996.0
2005-03-29 19:00:00,0.71105,0.71182,0.71044,0.71133,2086099994.0
2005-03-29 19:15:00,0.71144,0.71177,0.71086,0.71133,1687299998.0
2005-03-29 19:30:00,0.71115,0.71179,0.71038,0.71115,2014800000.0
2005-03-29 19:45:00,0.71103,0.71137,0.7105,0.71078,2348899995.0
2005-03-29 20:00:00,0.71106,0.71132,0.7105,0.711,2158000004.0
2005-03-29 20:15:00,0.71076,0.71104,0.71047,0.71058,2274199989.0
2005-03-29 20:30:00,0.71081,0.71102,0.71038,0.71081,2430199999.0
2005-03-29 20:45:00,0.71081,0.71151,0.71065,0.71127,2196899991.0
2005-03-29 21:00:00,0.71115,0.7115,0.71092,0.7113,1867100004.0
2005-03-29 21:15:00,0.71132,0.71164,0.71058,0.71058,2200399998.0
2005-03-29 21:30:00,0.71086,0.71117,0.71048,0.71078,2047999994.0
2005-03-29 21:45:00,0.7107,0.7114,0.71062,0.71076,1786799996.0
2005-03-29 22:00:00,0.71078,0.71103,0.71006,0.7103,1766899993.0
2005-03-29 22:15:00,0.71022,0.71087,0.70977,0.71045,1847799995.0
2005-03-29 22:30:00,0.71041,0.71075,0.70882,0.70947,1790399995.0
2005-03-29 22:45:00,0.70922,0.70974,0.70857,0.70857,2006199998.0
2005-03-29 23:00:00,0.70854,0.70937,0.70828,0.70935,1627499989.0
2005-03-29 23:15:00,0.70919,0.70955,0.70883,0.70933,1572399997.0
2005-03-29 23:30:00,0.70927,0.71002,0.70908,0.70939,1585899998.0
2005-03-29 23:45:00,0.70947,0.70978,0.70882,0.70882,1648300006.0
2005-03-30 00:00:00,0.70916,0.70978,0.70865,0.70938,1344199994.0
2005-03-30 00:15:00,0.70969,0.71051,0.70943,0.71006,1527299991.0
2005-03-30 00:30:00,0.71014,0.71047,0.70961,0.70989,1546299994.0
2005-03-30 00:45:00,0.71,0.71031,0.70968,0.70988,1659300003.0
2005-03-30 01:00:00,0.70991,0.71059,0.70973,0.71007,1403899989.0
2005-03-30 01:15:00,0.71031,0.71042,0.70914,0.70977,1504699999.0
2005-03-30 01:30:00,0.70961,0.71059,0.70928,0.70952,1453600003.0
2005-03-30 01:45:00,0.7094,0.7103,0.70913,0.70978,1723500006.0
2005-03-30 02:00:00,0.70987,0.71053,0.70928,0.71045,2391999997.0
2005-03-30 02:15:00,0.71055,0.71069,0.70935,0.70946,2314799997.0
2005-03-30 02:30:00,0.70946,0.71034,0.70916,0.71023,2380799994.0
2005-03-30 02:45:00,0.71021,0.71047,0.70954,0.71007,2100999997.0
2005-03-30 03:00:00,0.71012,0.71034,0.70945,0.71003,2112499994.0
2005-03-30 03:15:00,0.70984,0.7105,0.70968,0.71005,2520400000.0
2005-03-30 03:30:00,0.7101,0.71068,0.70983,0.71016,2368900008.0
2005-03-30 03:45:00,0.71038,0.71065,0.70962,0.70991,2236399993.0
2005-03-30 04:00:00,0.71001,0.71107,0.70988,0.7107,2282199998.0
2005-03-30 04:15:00,0.71071,0.71178,0.71061,0.71122,2359300002.0
2005-03-30 04:30:00,0.71122,0.71157,0.71046,0.7106,2063899995.0
2005-03-30 04:45:00,0.7105,0.71135,0.7105,0.71093,2401899998.0
2005-03-30 05:00:00,0.7109,0.71125,0.7104,0.71081,2400699996.0
2005-03-30 05:15:00,0.711,0.71139,0.71067,0.71125,1808699996.0
2005-03-30 05:30:00,0.71115,0.7116,0.71089,0.71113,2251999995.0
2005-03-30 05:45:00,0.71108,0.71141,0.71076,0.71136,2036999993.0
2005-03-30 06:00:00,0.71113,0.71177,0.71072,0.7117,2350100002.0
2005-03-30 06:15:00,0.71147,0.7121,0.71101,0.71144,2077700004.0
2005-03-30 06:30:00,0.71126,0.71182,0.71056,0.71077,2146400000.0
2005-03-30 06:45:00,0.71085,0.71148,0.71035,0.71122,2260399991.0
2005-03-30 07:00:00,0.71135,0.71152,0.71035,0.7112,2294800002.0
2005-03-30 07:15:00,0.71092,0.71168,0.71088,0.71123,1985000002.0
2005-03-30 07:30:00,0.71124,0.71199,0.71119,0.71171,2232699991.0
2005-03-30 07:45:00,0.71183,0.71196,0.71109,0.71155,2561699989.0
2005-03-30 08:00:00,0.7115,0.71178,0.71067,0.71088,2388399994.0
2005-03-30 08:15:00,0.71083,0.71174,0.71077,0.71136,2095399988.0
2005-03-30 08:30:00,0.71149,0.71228,0.71111,0.71196,1984499998.0
2005-03-30 08:45:00,0.71203,0.71226,0.7111,0.71137,2124799995.0
2005-03-30 09:00:00,0.71152,0.71189,0.71072,0.71135,2172300002.0
2005-03-30 09:15:00,0.7116,0.71186,0.71121,0.71135,2328400001.0
2005-03-30 09:30:00,0.71145,0.71208,0.71123,0.71189,2164200001.0
2005-03-30 09:45:00,0.71189,0.71214,0.71137,0.71159,2196900001.0
2005-03-30 10:00:00,0.71163,0.71208,0.71114,0.71133,2137799999.0
2005-03-30 10:15:00,0.71149,0.71175,0.71094,0.71107,2105499998.0
2005-03-30 10:30:00,0.71093,0.71159,0.71077,0.71123,1888599998.0
2005-03-30 10:45:00,0.71117,0.71143,0.7092,0.70923,1994999987.0
2005-03-30 11:00:00,0.70923,0.7106,0.70887,0.71011,2756599990.0
2005-03-30 11:15:00,0.71019,0.71054,0.70971,0.71021,2762999995.0
2005-03-30 11:30:00,0.71016,0.71037,0.70974,0.71008,2019499995.0
2005-03-30 11:45:00,0.70998,0.71034,0.70928,0.70945,2179899994.0
2005-03-30 12:00:00,0.70972,0.70983,0.70903,0.70944,2339300008.0
2005-03-30 12:15:00,0.70962,0.71022,0.70948,0.71002,2046799990.0
2005-03-30 12:30:00,0.7101,0.71029,0.70915,0.70945,2332199992.0
2005-03-30 12:45:00,0.70948,0.70987,0.7092,0.7095,2096399997.0
2005-03-30 13:00:00,0.70957,0.71001,0.70933,0.70981,2480400000.0
2005-03-30 13:15:00,0.70981,0.71019,0.70929,0.70966,2581400007.0
2005-03-30 13:30:00,0.70971,0.71023,0.70917,0.70959,2280099994.0
2005-03-30 13:45:00,0.70966,0.7098,0.70851,0.70853,2053699998.0
2005-03-30 14:00:00,0.70853,0.70909,0.7074,0.70793,2274099993.0
2005-03-30 14:15:00,0.70825,0.70864,0.7077,0.70807,2090799993.0
2005-03-30 14:30:00,0.70783,0.70867,0.70776,0.70865,1878899995.0
2005-03-30 14:45:00,0.70853,0.71012,0.70832,0.70933,2150700005.0
2005-03-30 15:00:00,0.70916,0.70939,0.70783,0.70802,2313300001.0
2005-03-30 15:15:00,0.70831,0.7107,0.70808,0.70993,2461499993.0
2005-03-30 15:30:00,0.71005,0.7114,0.70971,0.71115,2100599996.0
2005-03-30 15:45:00,0.7111,0.71207,0.71094,0.71147,2214000000.0
2005-03-30 16:00:00,0.7112,0.7117,0.71023,0.71115,2234599999.0
2005-03-30 16:15:00,0.71091,0.71108,0.7101,0.71042,2127599994.0
2005-03-30 16:30:00,0.7106,0.71087,0.70958,0.70963,2424699999.0
2005-03-30 16:45:00,0.70957,0.71014,0.70922,0.70987,2430100003.0
2005-03-30 17:00:00,0.70998,0.71007,0.70871,0.70927,2405799989.0
2005-03-30 17:15:00,0.70938,0.71052,0.70896,0.71032,2250799997.0
2005-03-30 17:30:00,0.71038,0.7107,0.70989,0.71024,2073999995.0
2005-03-30 17:45:00,0.71019,0.7102,0.70851,0.70893,2333899995.0
2005-03-30 18:00:00,0.70931,0.7095,0.70855,0.70868,3359800000.0
2005-03-30 18:15:00,0.70888,0.70926,0.708,0.70885,4238599990.0
2005-03-30 18:30:00,0.70902,0.71023,0.70872,0.70992,4376499993.0
2005-03-30 18:45:00,0.71011,0.71046,0.7096,0.70998,3100200000.0
2005-03-30 19:00:00,0.7099,0.71023,0.70904,0.7093,2775699993.0
2005-03-30 19:15:00,0.70934,0.70982,0.70909,0.70925,2332699994.0
2005-03-30 19:30:00,0.70932,0.70972,0.70872,0.70927,2689900002.0
2005-03-30 19:45:00,0.7093,0.70949,0.70857,0.70887,3336799993.0
2005-03-30 20:00:00,0.70877,0.70902,0.70815,0.70844,3180600005.0
2005-03-30 20:15:00,0.70835,0.70875,0.70792,0.70828,3207900004.0
2005-03-30 20:30:00,0.70845,0.70926,0.70833,0.70921,3323099993.0
2005-03-30 20:45:00,0.70908,0.70993,0.70887,0.70934,3032200010.0
2005-03-30 21:00:00,0.70968,0.70969,0.70887,0.7093,2847999993.0
2005-03-30 21:15:00,0.70918,0.70935,0.70811,0.70873,3122999984.0
2005-03-30 21:30:00,0.70889,0.70927,0.70841,0.70845,3209399997.0
2005-03-30 21:45:00,0.7087,0.70914,0.70759,0.70783,2399799994.0
2005-03-30 22:00:00,0.70785,0.70835,0.70718,0.70731,2508899991.0
2005-03-30 22:15:00,0.70729,0.70739,0.70653,0.70706,2215099999.0
2005-03-30 22:30:00,0.70708,0.70721,0.70658,0.70676,2682900003.0
2005-03-30 22:45:00,0.70683,0.70726,0.70602,0.7062,2858699989.0
2005-03-30 23:00:00,0.70606,0.70736,0.70591,0.70698,2274599991.0
2005-03-30 23:15:00,0.70696,0.70753,0.70667,0.7071,2260599989.0
2005-03-30 23:30:00,0.70702,0.70771,0.70656,0.70734,2155499992.0
2005-03-30 23:45:00,0.70738,0.7079,0.70706,0.70765,2468999997.0
2005-03-31 00:00:00,0.70779,0.70825,0.70699,0.70708,2330199996.0
2005-03-31 00:15:00,0.70747,0.70805,0.70677,0.70786,2344399994.0
2005-03-31 00:30:00,0.70754,0.708,0.70733,0.70741,2400799996.0
2005-03-31 00:45:00,0.70774,0.70848,0.70722,0.70806,2181599995.0
2005-03-31 01:00:00,0.70808,0.70866,0.70752,0.70826,1904399992.0
2005-03-31 01:15:00,0.70806,0.70874,0.70764,0.70793,2433699997.0
2005-03-31 01:30:00,0.70832,0.70892,0.70752,0.70814,2365099998.0
2005-03-31 01:45:00,0.70808,0.70849,0.70758,0.70829,2339199998.0
2005-03-31 02:00:00,0.70839,0.70877,0.70789,0.70838,1585000002.0
2005-03-31 02:15:00,0.70868,0.70928,0.70836,0.70877,1740500003.0
2005-03-31 02:30:00,0.70873,0.70939,0.70825,0.70848,1644099999.0
2005-03-31 02:45:00,0.70832,0.70895,0.70814,0.70849,1616599997.0
2005-03-31 03:00:00,0.70856,0.70925,0.70832,0.70903,1590199999.0
2005-03-31 03:15:00,0.70902,0.70917,0.70763,0.70787,1672399994.0
2005-03-31 03:30:00,0.708,0.70871,0.70779,0.70806,1704200001.0
2005-03-31 03:45:00,0.7081,0.7084,0.70764,0.70821,2019199996.0
2005-03-31 04:00:00,0.70808,0.70858,0.70781,0.70825,1775499997.0
2005-03-31 04:15:00,0.70815,0.70851,0.70767,0.70837,1802600007.0
2005-03-31 04:30:00,0.70835,0.70853,0.70761,0.70786,1836099990.0
2005-03-31 04:45:00,0.70776,0.70815,0.70706,0.70773,1906499994.0
2005-03-31 05:00:00,0.70768,0.70819,0.70725,0.70742,1649900005.0
2005-03-31 05:15:00,0.70759,0.7078,0.70694,0.70775,1634899993.0
2005-03-31 05:30:00,0.70774,0.70799,0.70728,0.70744,1780300002.0
2005-03-31 05:45:00,0.70768,0.70813,0.7074,0.70773,1596700003.0
2005-03-31 06:00:00,0.70766,0.70823,0.70743,0.70772,1719900003.0
2005-03-31 06:15:00,0.70764,0.70824,0.70745,0.70788,1613800006.0
2005-03-31 06:30:00,0.70774,0.70819,0.70755,0.70767,1799799998.0
2005-03-31 06:45:00,0.70757,0.70828,0.70741,0.70776,1713699995.0
2005-03-31 07:00:00,0.70795,0.70799,0.70741,0.70799,1525499996.0
2005-03-31 07:15:00,0.70775,0.70816,0.70764,0.70784,1738999996.0
2005-03-31 07:30:00,0.70807,0.70836,0.70768,0.70792,1683599993.0
2005-03-31 07:45:00,0.708,0.70838,0.70754,0.70784,1738399995.0
2005-03-31 08:00:00,0.70761,0.70837,0.70721,0.70805,1674099994.0
2005-03-31 08:15:00,0.70813,0.71064,0.70795,0.71014,1713599989.0
2005-03-31 08:30:00,0.71047,0.71085,0.70971,0.71035,1506999998.0
2005-03-31 08:45:00,0.71032,0.71141,0.7103,0.71123,1861599999.0
2005-03-31 09:00:00,0.71126,0.71138,0.71068,0.71099,1773599993.0
2005-03-31 09:15:00,0.71076,0.71129,0.70999,0.71065,1778799995.0
2005-03-31 09:30:00,0.71062,0.71112,0.71029,0.7108,1922600000.0
2005-03-31 09:45:00,0.7108,0.71118,0.71053,0.71095,1424899996.0
2005-03-31 10:00:00,0.71107,0.71194,0.71051,0.71136,1759599998.0
2005-03-31 10:15:00,0.71098,0.71161,0.71051,0.71068,1708199993.0
2005-03-31 10:30:00,0.71075,0.71092,0.71008,0.71055,1837899992.0
2005-03-31 10:45:00,0.7107,0.71202,0.71022,0.71134,1665099999.0
2005-03-31 11:00:00,0.71124,0.71177,0.71056,0.71104,1995799990.0
2005-03-31 11:15:00,0.71081,0.71134,0.71049,0.71074,1820099995.0
2005-03-31 11:30:00,0.71086,0.7111,0.71011,0.71047,1786400006.0
2005-03-31 11:45:00,0.71059,0.71069,0.70962,0.71011,1642699997.0
2005-03-31 12:00:00,0.70983,0.71059,0.70981,0.71023,1829299991.0
2005-03-31 12:15:00,0.71044,0.71058,0.70978,0.71005,1807999998.0
2005-03-31 12:30:00,0.71025,0.71066,0.70987,0.71045,1717999996.0
2005-03-31 12:45:00,0.71047,0.711,0.71035,0.71076,1788000000.0
2005-03-31 13:00:00,0.71051,0.71082,0.71005,0.71063,1657499995.0
2005-03-31 13:15:00,0.7104,0.71092,0.71031,0.71051,2026900002.0
2005-03-31 13:30:00,0.71062,0.71098,0.71029,0.71052,1967500002.0
2005-03-31 13:45:00,0.71034,0.71085,0.71013,0.71038,1851399996.0
2005-03-31 14:00:00,0.71018,0.71094,0.71003,0.71036,1817799997.0
2005-03-31 14:15:00,0.71033,0.71082,0.71015,0.71043,1681099997.0
2005-03-31 14:30:00,0.71043,0.71105,0.71019,0.71086,1686699994.0
2005-03-31 14:45:00,0.71079,0.71181,0.71066,0.7116,1734300006.0
2005-03-31 15:00:00,0.71169,0.71194,0.71084,0.71112,2028800003.0
2005-03-31 15:15:00,0.71117,0.71197,0.71106,0.71157,1964900000.0
2005-03-31 15:30:00,0.71179,0.71436,0.71136,0.71339,1599100003.0
2005-03-31 15:45:00,0.71338,0.71402,0.71279,0.71337,1604899994.0
2005-03-31 16:00:00,0.71303,0.7141,0.71273,0.71378,1655099997.0
2005-03-31 16:15:00,0.71373,0.71457,0.71352,0.71447,1930400001.0
2005-03-31 16:30:00,0.7144,0.71484,0.7136,0.71374,1892699986.0
2005-03-31 16:45:00,0.71388,0.71389,0.71214,0.71256,2041500001.0
2005-03-31 17:00:00,0.71229,0.71299,0.71137,0.71149,1589799986.0
2005-03-31 17:15:00,0.71178,0.71208,0.7107,0.71145,1917400005.0
2005-03-31 17:30:00,0.71135,0.71218,0.71097,0.71186,1876499991.0
2005-03-31 17:45:00,0.71181,0.71251,0.71118,0.71189,1819900002.0
2005-03-31 18:00:00,0.71197,0.71247,0.71155,0.71212,2614399996.0
2005-03-31 18:15:00,0.71197,0.71219,0.71129,0.71144,3980599989.0
2005-03-31 18:30:00,0.71155,0.71214,0.71122,0.71162,3688200000.0
2005-03-31 18:45:00,0.71206,0.71227,0.71161,0.71201,2534399997.0
2005-03-31 19:00:00,0.71184,0.71217,0.71139,0.71178,2578400002.0
2005-03-31 19:15:00,0.71175,0.71218,0.71127,0.71181,1901400001.0
2005-03-31 19:30:00,0.71181,0.71214,0.71148,0.71177,2310500002.0
2005-03-31 19:45:00,0.71192,0.71315,0.71161,0.71265,2396999997.0
2005-03-31 20:00:00,0.71283,0.71327,0.7124,0.71308,2481599999.0
2005-03-31 20:15:00,0.71282,0.71318,0.71234,0.71286,2657699998.0
2005-03-31 20:30:00,0.71275,0.71307,0.71238,0.71272,2572799993.0
2005-03-31 20:45:00,0.71256,0.71324,0.71216,0.71295,2617799993.0
2005-03-31 21:00:00,0.71299,0.71331,0.71247,0.71255,1968500000.0
2005-03-31 21:15:00,0.71253,0.71305,0.71208,0.7123,2821599997.0
2005-03-31 21:30:00,0.71253,0.71264,0.71132,0.7117,1868300004.0
2005-03-31 21:45:00,0.71187,0.71214,0.71146,0.71174,2088099993.0
2005-03-31 22:00:00,0.71173,0.7125,0.71152,0.71196,1786599989.0
2005-03-31 22:15:00,0.71203,0.7123,0.71149,0.71208,1807900007.0
2005-03-31 22:30:00,0.71202,0.71209,0.71068,0.711,1988400003.0
2005-03-31 22:45:00,0.71097,0.71199,0.7106,0.71078,2500300004.0
2005-03-31 23:00:00,0.7109,0.71129,0.71068,0.71128,1749899989.0
2005-03-31 23:15:00,0.71102,0.7117,0.71055,0.71095,1563700003.0
2005-03-31 23:30:00,0.71046,0.71199,0.71042,0.71158,1481199996.0
2005-03-31 23:45:00,0.71144,0.71167,0.71082,0.71144,1710800003.0
2005-04-01 00:00:00,0.71162,0.71191,0.71115,0.71155,1759400001.0
2005-04-01 00:15:00,0.71152,0.7124,0.71121,0.71186,1634900001.0
2005-04-01 00:30:00,0.71178,0.71178,0.71078,0.71117,1834799992.0
2005-04-01 00:45:00,0.71123,0.71152,0.71075,0.7108,1701199996.0
2005-04-01 01:00:00,0.71142,0.71167,0.71085,0.71122,1696700000.0
2005-04-01 01:15:00,0.71115,0.71198,0.71115,0.71139,1839000003.0
2005-04-01 01:30:00,0.71164,0.71244,0.71148,0.71159,1595699994.0
2005-04-01 01:45:00,0.7117,0.71251,0.71098,0.71175,1537099998.0
2005-04-01 02:00:00,0.71178,0.71206,0.71082,0.71134,1538599997.0
2005-04-01 02:15:00,0.71109,0.71236,0.71095,0.71218,1383099997.0
2005-04-01 02:30:00,0.71179,0.71187,0.71105,0.7111,1501799996.0
2005-04-01 02:45:00,0.71167,0.71169,0.71067,0.71129,1675199996.0
2005-04-01 03:00:00,0.71159,0.71194,0.71098,0.71166,1637100002.0
2005-04-01 03:15:00,0.71156,0.71183,0.71097,0.71121,1431699998.0
2005-04-01 03:30:00,0.71126,0.71164,0.71073,0.71094,1492499993.0
2005-04-01 03:45:00,0.71053,0.71136,0.71053,0.71125,1663100002.0
2005-04-01 04:00:00,0.71135,0.71152,0.71065,0.71129,1625499990.0
2005-04-01 04:15:00,0.71125,0.71149,0.71054,0.71136,1585200008.0
2005-04-01 04:30:00,0.71139,0.71167,0.71083,0.71084,1509500005.0
2005-04-01 04:45:00,0.711,0.71164,0.71096,0.71114,1524300010.0
2005-04-01 05:00:00,0.71166,0.71181,0.71088,0.71127,1711999994.0
2005-04-01 05:15:00,0.71113,0.71155,0.71078,0.71119,1463099993.0
2005-04-01 05:30:00,0.7112,0.71156,0.71087,0.7115,1463200001.0
2005-04-01 05:45:00,0.71145,0.71167,0.71063,0.71099,1658299991.0
2005-04-01 06:00:00,0.71098,0.71156,0.71087,0.71127,1411899992.0
2005-04-01 06:15:00,0.7114,0.71181,0.711,0.71115,1453400001.0
2005-04-01 06:30:00,0.71123,0.71149,0.71051,0.71101,1592499997.0
2005-04-01 06:45:00,0.71094,0.71164,0.71044,0.71106,1518499990.0
2005-04-01 07:00:00,0.71113,0.71139,0.71075,0.7111,1652299992.0
2005-04-01 07:15:00,0.71099,0.71146,0.71075,0.71136,1643999994.0
2005-04-01 07:30:00,0.71106,0.71133,0.71047,0.71117,1460400002.0
2005-04-01 07:45:00,0.71103,0.71143,0.71075,0.71094,1605899999.0
2005-04-01 08:00:00,0.71066,0.71125,0.71052,0.71091,1736399998.0
2005-04-01 08:15:00,0.71109,0.71157,0.71065,0.71114,1624699992.0
2005-04-01 08:30:00,0.71142,0.71169,0.71099,0.71138,1660500003.0
2005-04-01 08:45:00,0.71141,0.71158,0.71056,0.71143,1522699999.0
2005-04-01 09:00:00,0.71136,0.71158,0.71055,0.71064,1663199995.0
2005-04-01 09:15:00,0.71033,0.71058,0.70962,0.71015,1561199997.0
2005-04-01 09:30:00,0.71026,0.71091,0.71012,0.71035,1729200001.0
2005-04-01 09:45:00,0.71026,0.71073,0.70997,0.71018,1583100002.0
2005-04-01 10:00:00,0.71033,0.71097,0.70982,0.70982,1683499995.0
2005-04-01 10:15:00,0.70985,0.71017,0.70937,0.70962,1496200004.0
2005-04-01 10:30:00,0.70976,0.70976,0.70885,0.70931,1621899987.0
2005-04-01 10:45:00,0.70933,0.7104,0.70892,0.70958,1707699983.0
2005-04-01 11:00:00,0.70959,0.71047,0.70945,0.70973,1621600005.0
2005-04-01 11:15:00,0.70976,0.71013,0.70932,0.70945,1707600001.0
2005-04-01 11:30:00,0.70921,0.70991,0.70874,0.70988,1783199996.0
2005-04-01 11:45:00,0.70985,0.71055,0.70897,0.7093,1595899992.0
2005-04-01 12:00:00,0.70903,0.70998,0.70895,0.70955,1640999998.0
2005-04-01 12:15:00,0.70959,0.70999,0.70926,0.70952,1457499988.0
2005-04-01 12:30:00,0.70966,0.71033,0.70925,0.70961,1591200004.0
2005-04-01 12:45:00,0.70967,0.70998,0.70894,0.70976,1655099993.0
2005-04-01 13:00:00,0.70984,0.70994,0.7092,0.70973,1401099998.0
2005-04-01 13:15:00,0.70982,0.70998,0.70928,0.70982,1537799996.0
2005-04-01 13:30:00,0.70971,0.71037,0.7094,0.70973,1609799999.0
2005-04-01 13:45:00,0.70982,0.71013,0.70935,0.70982,1658400005.0
2005-04-01 14:00:00,0.70987,0.71052,0.70947,0.71002,1558399998.0
2005-04-01 14:15:00,0.71003,0.71033,0.70958,0.71015,1469799997.0
2005-04-01 14:30:00,0.71032,0.71069,0.70932,0.71059,1646200007.0
2005-04-01 14:45:00,0.7105,0.71095,0.70929,0.70952,1627499998.0
2005-04-01 15:00:00,0.70937,0.71086,0.70891,0.7108,1587799992.0
2005-04-01 15:15:00,0.71094,0.71104,0.70979,0.71022,1830300004.0
2005-04-01 15:30:00,0.71133,0.71572,0.71133,0.71342,1689499996.0
2005-04-01 15:45:00,0.71345,0.71489,0.71278,0.71319,1613599999.0
2005-04-01 16:00:00,0.71289,0.71338,0.70994,0.71033,1665200003.0
2005-04-01 16:15:00,0.71052,0.71088,0.70989,0.71047,1427899997.0
2005-04-01 16:30:00,0.71062,0.71142,0.70997,0.71068,1743499992.0
2005-04-01 16:45:00,0.7108,0.71109,0.70992,0.7106,1514199995.0
2005-04-01 17:00:00,0.7103,0.71081,0.70877,0.70924,1681500001.0
2005-04-01 17:15:00,0.70939,0.70996,0.70847,0.70869,1519599998.0
2005-04-01 17:30:00,0.70894,0.70996,0.7082,0.7085,1588999997.0
2005-04-01 17:45:00,0.70892,0.70892,0.70727,0.70775,1568600003.0
2005-04-01 18:00:00,0.70785,0.70829,0.7072,0.70742,2403500002.0
2005-04-01 18:15:00,0.70754,0.70845,0.70706,0.70767,3029599985.0
2005-04-01 18:30:00,0.70769,0.70914,0.70722,0.70884,3098899997.0
2005-04-01 18:45:00,0.70859,0.70875,0.70757,0.70801,2334999994.0
2005-04-01 19:00:00,0.70805,0.70843,0.70761,0.70821,1852900001.0
2005-04-01 19:15:00,0.70835,0.70873,0.70782,0.70871,1781199991.0
2005-04-01 19:30:00,0.70882,0.70892,0.70785,0.70837,1917299994.0
2005-04-01 19:45:00,0.7084,0.70886,0.70785,0.70868,2185699991.0
2005-04-01 20:00:00,0.70864,0.71027,0.70796,0.71027,2271299998.0
2005-04-01 20:15:00,0.71009,0.71121,0.7098,0.71035,2385699989.0
2005-04-01 20:30:00,0.71,0.71058,0.70895,0.7093,2375799993.0
2005-04-01 20:45:00,0.70921,0.71002,0.70904,0.70969,1971799996.0
2005-04-01 21:00:00,0.70966,0.71005,0.70917,0.70935,1707300002.0
2005-04-01 21:15:00,0.70944,0.70993,0.70863,0.7093,2124699986.0
2005-04-01 21:30:00,0.70936,0.70967,0.7089,0.70932,1842799998.0
2005-04-01 21:45:00,0.70923,0.70996,0.70811,0.70811,1559499997.0
2005-04-01 22:00:00,0.70794,0.7092,0.70771,0.70887,1513599996.0
2005-04-01 22:15:00,0.70865,0.70903,0.70776,0.70787,1762200003.0
2005-04-01 22:30:00,0.70799,0.70842,0.70766,0.70804,1754900002.0
2005-04-01 22:45:00,0.70824,0.70877,0.7079,0.7079,2168499994.0
2005-04-01 23:00:00,0.70823,0.70863,0.708,0.70849,1755800000.0
2005-04-01 23:15:00,0.70853,0.70889,0.7082,0.70848,1567100000.0
2005-04-01 23:30:00,0.70845,0.70881,0.70793,0.70878,1354999989.0
2005-04-01 23:45:00,0.70866,0.70891,0.70782,0.70831,1527700000.0
2005-04-04 00:00:00,0.7065,0.7069,0.7063,0.7066,1264200000.0
2005-04-04 00:15:00,0.7067,0.7077,0.7064,0.7068,1264200000.0
2005-04-04 00:30:00,0.7067,0.7071,0.7066,0.7068,1354500000.0
2005-04-04 00:45:00,0.7069,0.7078,0.7067,0.7071,1354500000.0
2005-04-04 01:00:00,0.7071,0.7074,0.7067,0.7073,1354500000.0
2005-04-04 01:15:00,0.7072,0.7074,0.7069,0.7073,1354500000.0
2005-04-04 01:30:00,0.7071,0.7075,0.7061,0.7071,1354500000.0
2005-04-04 01:45:00,0.7071,0.7071,0.7063,0.7064,1354500000.0
2005-04-04 02:00:00,0.70606,0.70672,0.70568,0.70649,1417399996.0
2005-04-04 02:15:00,0.70654,0.70668,0.70602,0.70631,1468499999.0
2005-04-04 02:30:00,0.70658,0.70722,0.70636,0.70683,1535299991.0
2005-04-04 02:45:00,0.70679,0.70714,0.70651,0.70673,1396499994.0
2005-04-04 03:00:00,0.70677,0.70692,0.70637,0.70671,1522999996.0
2005-04-04 03:15:00,0.70666,0.707,0.70644,0.70699,1485299999.0
2005-04-04 03:30:00,0.70665,0.70722,0.70622,0.70669,1606399998.0
2005-04-04 03:45:00,0.7069,0.70748,0.70662,0.70711,1492199999.0
2005-04-04 04:00:00,0.70705,0.70764,0.70674,0.70733,1433300000.0
2005-04-04 04:15:00,0.70741,0.70793,0.70729,0.70792,1966199995.0
2005-04-04 04:30:00,0.70787,0.70802,0.70732,0.70779,1425299994.0
2005-04-04 04:45:00,0.70776,0.70874,0.70761,0.70825,1638000002.0
2005-04-04 05:00:00,0.70831,0.70892,0.70814,0.70868,1374899992.0
2005-04-04 05:15:00,0.70839,0.70906,0.7083,0.70895,1483399996.0
2005-04-04 05:30:00,0.7089,0.70911,0.70833,0.70863,1507899998.0
2005-04-04 05:45:00,0.70854,0.70901,0.70833,0.70879,1548900000.0
2005-04-04 06:00:00,0.70898,0.70901,0.70825,0.70884,1492899995.0
2005-04-04 06:15:00,0.70865,0.70881,0.7081,0.70866,1567099997.0
2005-04-04 06:30:00,0.70848,0.70855,0.70767,0.70795,1668799996.0
2005-04-04 06:45:00,0.7079,0.70829,0.70779,0.70819,1625799999.0
2005-04-04 07:00:00,0.70801,0.70876,0.70792,0.70876,1731799992.0
2005-04-04 07:15:00,0.70876,0.70884,0.70814,0.70842,1797699990.0
2005-04-04 07:30:00,0.70866,0.70924,0.70825,0.70844,1412999997.0
2005-04-04 07:45:00,0.70818,0.70863,0.70757,0.70809,1660999991.0
2005-04-04 08:00:00,0.70789,0.70814,0.70652,0.70707,1795700002.0
2005-04-04 08:15:00,0.7071,0.70758,0.70626,0.70689,1590899997.0
2005-04-04 08:30:00,0.70688,0.70727,0.70651,0.70685,1702300001.0
2005-04-04 08:45:00,0.70681,0.70776,0.70666,0.70759,1586199995.0
2005-04-04 09:00:00,0.70743,0.70856,0.70732,0.70812,1714000006.0
2005-04-04 09:15:00,0.70834,0.70844,0.70741,0.70802,1746399997.0
2005-04-04 09:30:00,0.70804,0.70869,0.70743,0.70765,1512599989.0
2005-04-04 09:45:00,0.70771,0.70883,0.70756,0.70778,1446099996.0
2005-04-04 10:00:00,0.70811,0.70843,0.70749,0.70787,1595399998.0
2005-04-04 10:15:00,0.70792,0.70801,0.70685,0.70747,1578799998.0
2005-04-04 10:30:00,0.70723,0.70771,0.70687,0.70712,1620300006.0
2005-04-04 10:45:00,0.70726,0.70758,0.70686,0.70732,1612999994.0
2005-04-04 11:00:00,0.70719,0.70738,0.70623,0.70655,1618000003.0
2005-04-04 11:15:00,0.70638,0.70723,0.70584,0.70678,1711499997.0
2005-04-04 11:30:00,0.70673,0.7076,0.70663,0.70703,1666200004.0
2005-04-04 11:45:00,0.70693,0.70721,0.70652,0.70713,1587299987.0
2005-04-04 12:00:00,0.70678,0.70731,0.7066,0.70679,1621600002.0
2005-04-04 12:15:00,0.70668,0.70709,0.7063,0.70684,1645699996.0
2005-04-04 12:30:00,0.70693,0.70724,0.70655,0.70666,1504700002.0
2005-04-04 12:45:00,0.70677,0.7068,0.70577,0.70601,1556200000.0
2005-04-04 13:00:00,0.70612,0.70675,0.70587,0.70648,1494900001.0
2005-04-04 13:15:00,0.70641,0.70722,0.70637,0.70676,1676600002.0
2005-04-04 13:30:00,0.70687,0.70711,0.7061,0.70645,1706499993.0
2005-04-04 13:45:00,0.70626,0.7071,0.70605,0.70619,1757699992.0
2005-04-04 14:00:00,0.70627,0.70716,0.70576,0.70692,1412299993.0
2005-04-04 14:15:00,0.70709,0.70755,0.70682,0.70719,1615099994.0
2005-04-04 14:30:00,0.70708,0.70791,0.70683,0.70751,1482199998.0
2005-04-04 14:45:00,0.70738,0.70767,0.70588,0.70618,1645500000.0
2005-04-04 15:00:00,0.70634,0.7065,0.70553,0.70567,1704099995.0
2005-04-04 15:15:00,0.70548,0.70619,0.70513,0.7052,1566299998.0
2005-04-04 15:30:00,0.70544,0.70567,0.7038,0.70484,1539800005.0
2005-04-04 15:45:00,0.70475,0.70632,0.70471,0.70578,1779300005.0
2005-04-04 16:00:00,0.70569,0.70632,0.70449,0.70462,1549800002.0
2005-04-04 16:15:00,0.7046,0.70503,0.70301,0.70314,1687000001.0
2005-04-04 16:30:00,0.70347,0.70403,0.70311,0.70381,1708799993.0
2005-04-04 16:45:00,0.70406,0.70522,0.70352,0.70522,1611400000.0
2005-04-04 17:00:00,0.70516,0.70532,0.70419,0.70498,1457100004.0
2005-04-04 17:15:00,0.7052,0.70561,0.70493,0.70505,1324100012.0
2005-04-04 17:30:00,0.70534,0.70638,0.70511,0.70599,1534199997.0
2005-04-04 17:45:00,0.7061,0.70677,0.70557,0.70667,1594799997.0
2005-04-04 18:00:00,0.70674,0.70688,0.70607,0.70622,2424399991.0
2005-04-04 18:15:00,0.70643,0.70711,0.70617,0.707,2855799998.0
2005-04-04 18:30:00,0.70663,0.70723,0.70648,0.70683,3204300007.0
2005-04-04 18:45:00,0.70681,0.70707,0.70633,0.70659,2168000004.0
2005-04-04 19:00:00,0.70679,0.70724,0.70621,0.7066,1889999995.0
2005-04-04 19:15:00,0.70645,0.70699,0.70592,0.70689,1610899992.0
2005-04-04 19:30:00,0.70662,0.7073,0.70647,0.70694,1632600001.0
2005-04-04 19:45:00,0.70695,0.70722,0.70657,0.70688,2042599998.0
2005-04-04 20:00:00,0.70666,0.7072,0.70649,0.70668,2207699985.0
2005-04-04 20:15:00,0.70704,0.70727,0.7065,0.70705,2227699996.0
2005-04-04 20:30:00,0.70695,0.70755,0.70671,0.70744,2463299993.0
2005-04-04 20:45:00,0.70756,0.70756,0.70634,0.70639,1913599997.0
2005-04-04 21:00:00,0.70643,0.7071,0.70629,0.70679,1776499999.0
2005-04-04 21:15:00,0.70693,0.70736,0.7065,0.70666,1979599993.0
2005-04-04 21:30:00,0.70678,0.70729,0.70656,0.70668,1734599987.0
2005-04-04 21:45:00,0.70736,0.70746,0.70673,0.70695,1457999996.0
2005-04-04 22:00:00,0.70726,0.70737,0.70668,0.7069,1545099996.0
2005-04-04 22:15:00,0.7068,0.70747,0.70654,0.70654,1342699996.0
2005-04-04 22:30:00,0.70682,0.7072,0.70646,0.70672,1683499996.0
2005-04-04 22:45:00,0.70663,0.70742,0.70632,0.70725,1825600007.0
2005-04-04 23:00:00,0.70703,0.70749,0.70671,0.70676,1619499996.0
2005-04-04 23:15:00,0.70676,0.70727,0.7066,0.70694,1447700000.0
2005-04-04 23:30:00,0.70695,0.70711,0.7062,0.70661,1405299995.0
2005-04-04 23:45:00,0.7069,0.7069,0.70603,0.70625,1502100000.0
2005-04-05 00:00:00,0.70628,0.70664,0.70565,0.7059,1493500004.0
2005-04-05 00:15:00,0.70575,0.70638,0.70562,0.70568,1595199997.0
2005-04-05 00:30:00,0.70602,0.70638,0.70563,0.70603,1441400000.0
2005-04-05 00:45:00,0.70596,0.70642,0.70585,0.70624,1539099998.0
2005-04-05 01:00:00,0.70589,0.70662,0.70573,0.70625,1425300006.0
2005-04-05 01:15:00,0.70639,0.70714,0.70577,0.70649,1897200000.0
2005-04-05 01:30:00,0.70699,0.70716,0.70636,0.70685,1515599997.0
2005-04-05 01:45:00,0.70697,0.70725,0.70625,0.70663,1512699995.0
2005-04-05 02:00:00,0.70677,0.70679,0.70517,0.70575,1722399998.0
2005-04-05 02:15:00,0.70553,0.70649,0.70545,0.70577,1626699998.0
2005-04-05 02:30:00,0.70597,0.70616,0.70523,0.70553,1416499993.0
2005-04-05 02:45:00,0.70571,0.70575,0.70501,0.70525,1574399996.0
2005-04-05 03:00:00,0.70544,0.70558,0.70364,0.70464,1640599993.0
2005-04-05 03:15:00,0.70452,0.705,0.70394,0.70447,1560699994.0
2005-04-05 03:30:00,0.70476,0.70533,0.70376,0.70412,1419599997.0
2005-04-05 03:45:00,0.70415,0.70448,0.70371,0.70419,1638000001.0
2005-04-05 04:00:00,0.70437,0.70541,0.70416,0.7044,1654900001.0
2005-04-05 04:15:00,0.70476,0.70509,0.70423,0.70488,1591799995.0
2005-04-05 04:30:00,0.70486,0.70523,0.70411,0.7048,1510199996.0
2005-04-05 04:45:00,0.70476,0.70514,0.70405,0.70443,1451199994.0
2005-04-05 05:00:00,0.70428,0.70476,0.70366,0.70415,1466800000.0
2005-04-05 05:15:00,0.70415,0.7045,0.70352,0.7045,1428299999.0
2005-04-05 05:30:00,0.70438,0.70491,0.70397,0.70474,1449600001.0
2005-04-05 05:45:00,0.70485,0.70536,0.7044,0.70531,1543399997.0
2005-04-05 06:00:00,0.7053,0.70577,0.70495,0.70533,1625999990.0
2005-04-05 06:15:00,0.70521,0.70576,0.70496,0.70542,1599799998.0
2005-04-05 06:30:00,0.70551,0.7056,0.70499,0.70541,1487799996.0
2005-04-05 06:45:00,0.70551,0.7062,0.70511,0.7062,1473999995.0
2005-04-05 07:00:00,0.70627,0.70642,0.70516,0.70524,1378399998.0
2005-04-05 07:15:00,0.70521,0.70543,0.70476,0.70494,1733300004.0
2005-04-05 07:30:00,0.70496,0.70505,0.70446,0.70475,1579100002.0
2005-04-05 07:45:00,0.70489,0.70521,0.70436,0.70441,1728999995.0
2005-04-05 08:00:00,0.70449,0.70529,0.70434,0.70457,1532799999.0
2005-04-05 08:15:00,0.70473,0.70514,0.70442,0.705,1568100000.0
2005-04-05 08:30:00,0.70489,0.70507,0.70389,0.7042,1599499997.0
2005-04-05 08:45:00,0.70424,0.70457,0.70332,0.70383,1557199992.0
2005-04-05 09:00:00,0.70365,0.70462,0.70346,0.7037,1597399991.0
2005-04-05 09:15:00,0.70402,0.70507,0.70384,0.70486,1709900002.0
2005-04-05 09:30:00,0.70469,0.70519,0.70436,0.70504,1610999998.0
2005-04-05 09:45:00,0.70493,0.70559,0.70417,0.7046,1681699995.0
2005-04-05 10:00:00,0.7044,0.70484,0.70367,0.70457,1681700005.0
2005-04-05 10:15:00,0.70459,0.70474,0.70361,0.70373,1499699997.0
2005-04-05 10:30:00,0.70348,0.70433,0.70201,0.70213,1422199995.0
2005-04-05 10:45:00,0.70208,0.70259,0.70174,0.70182,1656200010.0
2005-04-05 11:00:00,0.70153,0.70223,0.70115,0.70178,1584499992.0
2005-04-05 11:15:00,0.70168,0.70284,0.70124,0.70207,1550799992.0
2005-04-05 11:30:00,0.70221,0.7026,0.70185,0.70206,1540899994.0
2005-04-05 11:45:00,0.7022,0.70264,0.70185,0.70223,1698899992.0
2005-04-05 12:00:00,0.70264,0.70341,0.70212,0.70304,1590399991.0
2005-04-05 12:15:00,0.70286,0.70357,0.70279,0.70318,1556399993.0
2005-04-05 12:30:00,0.70298,0.7038,0.70289,0.70348,1638299994.0
2005-04-05 12:45:00,0.70353,0.70366,0.70221,0.70252,1576900009.0
2005-04-05 13:00:00,0.70271,0.70314,0.70243,0.70285,1532200005.0
2005-04-05 13:15:00,0.7028,0.70328,0.70238,0.70262,1557699992.0
2005-04-05 13:30:00,0.70257,0.70329,0.70239,0.70301,1675899995.0
2005-04-05 13:45:00,0.70285,0.70435,0.70261,0.70333,1499700003.0
2005-04-05 14:00:00,0.70328,0.70397,0.70312,0.70392,1401800000.0
2005-04-05 14:15:00,0.70377,0.70606,0.70366,0.70578,1611799995.0
2005-04-05 14:30:00,0.70595,0.70671,0.7053,0.70671,1622600004.0
2005-04-05 14:45:00,0.70648,0.70711,0.70592,0.7068,1674700003.0
2005-04-05 15:00:00,0.70644,0.70688,0.706,0.70669,1675899994.0
2005-04-05 15:15:00,0.70685,0.70714,0.70635,0.70704,1678000000.0
2005-04-05 15:30:00,0.707,0.70819,0.70694,0.70768,1549199994.0
2005-04-05 15:45:00,0.70762,0.70796,0.70702,0.70759,1648399989.0
2005-04-05 16:00:00,0.70758,0.7079,0.70644,0.70682,1569700000.0
2005-04-05 16:15:00,0.7066,0.70736,0.70634,0.7071,1761599994.0
2005-04-05 16:30:00,0.70684,0.70755,0.70644,0.70685,1667699998.0
2005-04-05 16:45:00,0.70685,0.70755,0.70669,0.70708,1448099997.0
2005-04-05 17:00:00,0.70747,0.70807,0.70693,0.70742,1429800005.0
2005-04-05 17:15:00,0.70742,0.7079,0.70682,0.707,1700299996.0
2005-04-05 17:30:00,0.70692,0.70768,0.70647,0.70763,1529299994.0
2005-04-05 17:45:00,0.70739,0.70785,0.7068,0.7072,1559100006.0
2005-04-05 18:00:00,0.70723,0.70748,0.70683,0.70731,2326999993.0
2005-04-05 18:15:00,0.7073,0.70779,0.70696,0.70709,3159599994.0
2005-04-05 18:30:00,0.70726,0.70785,0.70665,0.70731,3164300006.0
2005-04-05 18:45:00,0.7079,0.70805,0.70727,0.7077,2336799995.0
2005-04-05 19:00:00,0.70764,0.7081,0.70726,0.70764,2063000004.0
2005-04-05 19:15:00,0.70756,0.70819,0.70738,0.70791,1585899999.0
2005-04-05 19:30:00,0.7078,0.70846,0.7074,0.70846,1969200008.0
2005-04-05 19:45:00,0.70813,0.70828,0.70756,0.70796,2068399990.0
2005-04-05 20:00:00,0.70782,0.70829,0.70727,0.70774,2154400004.0
2005-04-05 20:15:00,0.70763,0.70864,0.70754,0.70803,2020299999.0
2005-04-05 20:30:00,0.70791,0.70863,0.7077,0.7085,2075300003.0
2005-04-05 20:45:00,0.70816,0.70879,0.70791,0.70815,2152300000.0
2005-04-05 21:00:00,0.70823,0.70866,0.70777,0.7081,1717299994.0
2005-04-05 21:15:00,0.70829,0.70865,0.70782,0.70855,2141499990.0
2005-04-05 21:30:00,0.70866,0.70886,0.70791,0.70796,1768500001.0
2005-04-05 21:45:00,0.70823,0.70856,0.70803,0.70847,1517899993.0
2005-04-05 22:00:00,0.70843,0.70883,0.70802,0.70835,1594199992.0
2005-04-05 22:15:00,0.70839,0.70881,0.70803,0.70841,1664400002.0
2005-04-05 22:30:00,0.70845,0.70863,0.70777,0.70813,1735699999.0
2005-04-05 22:45:00,0.70811,0.70918,0.70777,0.70896,1900800002.0
2005-04-05 23:00:00,0.70879,0.70902,0.70776,0.70779,1731500003.0
2005-04-05 23:15:00,0.70794,0.70845,0.70754,0.70789,1350400001.0
2005-04-05 23:30:00,0.70793,0.70818,0.70748,0.70818,1627400003.0
2005-04-05 23:45:00,0.70805,0.70827,0.70761,0.70779,1664800011.0
2005-04-06 00:00:00,0.70782,0.7082,0.70753,0.70788,1382099995.0
2005-04-06 00:15:00,0.70798,0.70859,0.70758,0.70803,1503699997.0
2005-04-06 00:30:00,0.70811,0.70861,0.7078,0.70791,1879799994.0
2005-04-06 00:45:00,0.708,0.70928,0.70784,0.70888,1485799998.0
2005-04-06 01:00:00,0.70893,0.70932,0.70846,0.70863,1616400001.0
2005-04-06 01:15:00,0.70874,0.70936,0.70845,0.70874,1727499995.0
2005-04-06 01:30:00,0.70862,0.70984,0.70778,0.708,1560100006.0
2005-04-06 01:45:00,0.70795,0.70864,0.70744,0.70802,1565899994.0
2005-04-06 02:00:00,0.70793,0.70829,0.70675,0.70706,2281899992.0
2005-04-06 02:15:00,0.70709,0.70855,0.70691,0.70853,2322200004.0
2005-04-06 02:30:00,0.70832,0.70869,0.70738,0.70804,2637499997.0
2005-04-06 02:45:00,0.70819,0.70819,0.70712,0.70754,2214900001.0
2005-04-06 03:00:00,0.70754,0.70849,0.70718,0.70849,2397799996.0
2005-04-06 03:15:00,0.70835,0.7086,0.7078,0.70842,2350200003.0
2005-04-06 03:30:00,0.70837,0.70936,0.70819,0.70869,2535700009.0
2005-04-06 03:45:00,0.70884,0.70932,0.70855,0.7088,2217499994.0
2005-04-06 04:00:00,0.70878,0.70951,0.70857,0.70919,2411199990.0
2005-04-06 04:15:00,0.70918,0.71027,0.7089,0.70987,2249399995.0
2005-04-06 04:30:00,0.70976,0.71048,0.70948,0.71,2361299994.0
2005-04-06 04:45:00,0.70992,0.71065,0.70984,0.7103,2748800011.0
2005-04-06 05:00:00,0.71052,0.71073,0.71,0.71073,2480499987.0
2005-04-06 05:15:00,0.71044,0.71085,0.70956,0.7103,2358899993.0
2005-04-06 05:30:00,0.71019,0.71057,0.70976,0.71011,2741500001.0
2005-04-06 05:45:00,0.71006,0.71063,0.70965,0.70998,2417399999.0
2005-04-06 06:00:00,0.70966,0.7106,0.70955,0.71019,2381899999.0
2005-04-06 06:15:00,0.71026,0.71069,0.70991,0.70996,2369200003.0
2005-04-06 06:30:00,0.71022,0.71048,0.70975,0.71035,2138099998.0
2005-04-06 06:45:00,0.71039,0.71052,0.70973,0.71052,2479499991.0
2005-04-06 07:00:00,0.71028,0.71057,0.70982,0.71035,2329700002.0
2005-04-06 07:15:00,0.71064,0.71064,0.70982,0.71023,1931499994.0
2005-04-06 07:30:00,0.71057,0.71066,0.70985,0.71012,2648899996.0
2005-04-06 07:45:00,0.71027,0.71083,0.7099,0.71034,2517300002.0
2005-04-06 08:00:00,0.71012,0.71044,0.70923,0.70972,2418599983.0
2005-04-06 08:15:00,0.71006,0.71037,0.70916,0.70932,2070199997.0
2005-04-06 08:30:00,0.70905,0.71114,0.70898,0.71069,2095199994.0
2005-04-06 08:45:00,0.71091,0.71137,0.70999,0.71025,2149500010.0
2005-04-06 09:00:00,0.71019,0.71074,0.70979,0.71067,2195999990.0
2005-04-06 09:15:00,0.71059,0.7112,0.71022,0.7107,2161099994.0
2005-04-06 09:30:00,0.71079,0.71104,0.71028,0.71063,2266900001.0
2005-04-06 09:45:00,0.71068,0.71117,0.71032,0.71062,2369399991.0
2005-04-06 10:00:00,0.71099,0.71135,0.71049,0.71067,2280299997.0
2005-04-06 10:15:00,0.71096,0.71142,0.71032,0.71037,2423200000.0
2005-04-06 10:30:00,0.71064,0.71118,0.71028,0.71052,2401000006.0
2005-04-06 10:45:00,0.71058,0.71151,0.71034,0.71143,2405999991.0
2005-04-06 11:00:00,0.71128,0.71154,0.71062,0.71096,2785999998.0
2005-04-06 11:15:00,0.71103,0.71175,0.71077,0.7113,2608099990.0
2005-04-06 11:30:00,0.71175,0.71206,0.71092,0.71152,2483499993.0
2005-04-06 11:45:00,0.71126,0.71162,0.71064,0.71108,2392399998.0
2005-04-06 12:00:00,0.71092,0.71107,0.71044,0.71091,2475199992.0
2005-04-06 12:15:00,0.71093,0.71181,0.71061,0.7107,2342999990.0
2005-04-06 12:30:00,0.71073,0.71135,0.71055,0.71096,2246300001.0
2005-04-06 12:45:00,0.71107,0.71127,0.71025,0.71107,2076799994.0
2005-04-06 13:00:00,0.71097,0.71138,0.71055,0.71081,2062799991.0
2005-04-06 13:15:00,0.71081,0.71129,0.71015,0.71115,2648699996.0
2005-04-06 13:30:00,0.71117,0.7114,0.70995,0.71068,2377299989.0
2005-04-06 13:45:00,0.71077,0.7114,0.71004,0.71117,2245099996.0
2005-04-06 14:00:00,0.71107,0.71188,0.71048,0.71051,2222700001.0
2005-04-06 14:15:00,0.71061,0.71083,0.70882,0.709,2390799993.0
2005-04-06 14:30:00,0.70919,0.71043,0.70866,0.71021,2162399996.0
2005-04-06 14:45:00,0.71009,0.71045,0.70953,0.7098,2259699989.0
2005-04-06 15:00:00,0.70997,0.7112,0.70988,0.71076,2522399997.0
2005-04-06 15:15:00,0.71082,0.71093,0.70975,0.70978,2536299997.0
2005-04-06 15:30:00,0.7102,0.71096,0.70965,0.71073,1831699995.0
2005-04-06 15:45:00,0.71069,0.71098,0.71011,0.71055,2411200004.0
2005-04-06 16:00:00,0.71054,0.71081,0.70947,0.70956,2356599991.0
2005-04-06 16:15:00,0.7098,0.71096,0.70955,0.71068,2425100010.0
2005-04-06 16:30:00,0.71058,0.711,0.71018,0.71073,2502100002.0
2005-04-06 16:45:00,0.71088,0.71126,0.7101,0.71065,2529999990.0
2005-04-06 17:00:00,0.71072,0.7111,0.71034,0.71071,2342200003.0
2005-04-06 17:15:00,0.71075,0.71107,0.70994,0.7107,2441799997.0
2005-04-06 17:30:00,0.71064,0.71128,0.71001,0.71128,2242999994.0
2005-04-06 17:45:00,0.71136,0.71165,0.71094,0.71125,2184199991.0
2005-04-06 18:00:00,0.71134,0.7121,0.71085,0.71195,3166799992.0
2005-04-06 18:15:00,0.71171,0.71301,0.71159,0.71256,4401999984.0
2005-04-06 18:30:00,0.71246,0.71285,0.71152,0.71183,4324899992.0
2005-04-06 18:45:00,0.7119,0.71292,0.71131,0.71291,3661099995.0
2005-04-06 19:00:00,0.71272,0.71287,0.71188,0.71227,3057699986.0
2005-04-06 19:15:00,0.71216,0.71251,0.71165,0.7123,2721700004.0
2005-04-06 19:30:00,0.7123,0.71242,0.71116,0.71217,2718799985.0
2005-04-06 19:45:00,0.71193,0.71315,0.71162,0.71299,3449599986.0
2005-04-06 20:00:00,0.71292,0.7131,0.71202,0.71243,3567200001.0
2005-04-06 20:15:00,0.71251,0.7133,0.71224,0.71275,3071099993.0
2005-04-06 20:30:00,0.71302,0.71307,0.71217,0.71246,3446599992.0
2005-04-06 20:45:00,0.71252,0.71293,0.7121,0.71278,3281199993.0
2005-04-06 21:00:00,0.71217,0.71239,0.71107,0.71154,2885599997.0
2005-04-06 21:15:00,0.71172,0.71198,0.71112,0.71133,3000200013.0
2005-04-06 21:30:00,0.71162,0.71177,0.71079,0.7114,2767799998.0
2005-04-06 21:45:00,0.71143,0.71208,0.71133,0.71191,2740499988.0
2005-04-06 22:00:00,0.71189,0.71202,0.71084,0.71101,2626200001.0
2005-04-06 22:15:00,0.71106,0.71157,0.71068,0.71118,2875699986.0
2005-04-06 22:30:00,0.71138,0.71167,0.7109,0.71112,2664000002.0
2005-04-06 22:45:00,0.71134,0.71194,0.71089,0.71194,3153199996.0
2005-04-06 23:00:00,0.71176,0.71221,0.71104,0.71203,2493800002.0
2005-04-06 23:15:00,0.71177,0.71228,0.71098,0.71173,2153299996.0
2005-04-06 23:30:00,0.71175,0.71257,0.71161,0.7121,1787099998.0
2005-04-06 23:45:00,0.71206,0.71253,0.71127,0.71178,2196499999.0
2005-04-07 00:00:00,0.7119,0.71195,0.71031,0.71137,2156299993.0
2005-04-07 00:15:00,0.71142,0.7116,0.71077,0.71118,2456600001.0
2005-04-07 00:30:00,0.71111,0.71134,0.71043,0.71078,2371899992.0
2005-04-07 00:45:00,0.71082,0.71107,0.70991,0.71073,2430299993.0
2005-04-07 01:00:00,0.71056,0.71056,0.70964,0.71017,2118399995.0
2005-04-07 01:15:00,0.7102,0.71089,0.71012,0.71066,2344899985.0
2005-04-07 01:30:00,0.71042,0.71125,0.70998,0.7104,2713499997.0
2005-04-07 01:45:00,0.71014,0.71097,0.70984,0.71027,2469300001.0
2005-04-07 02:00:00,0.71028,0.71051,0.70953,0.70989,2398999997.0
2005-04-07 02:15:00,0.70988,0.71046,0.70956,0.7099,3005500002.0
2005-04-07 02:30:00,0.71025,0.71066,0.70961,0.7103,2503499987.0
2005-04-07 02:45:00,0.71031,0.71108,0.71006,0.7107,2031300004.0
2005-04-07 03:00:00,0.71062,0.71139,0.71039,0.71139,2403899988.0
2005-04-07 03:15:00,0.71137,0.71172,0.71056,0.71172,2341399994.0
2005-04-07 03:30:00,0.71158,0.71317,0.71092,0.71132,2611799997.0
2005-04-07 03:45:00,0.71121,0.71245,0.71097,0.71199,2507300000.0
2005-04-07 04:00:00,0.71205,0.713,0.71142,0.7122,2457699998.0
2005-04-07 04:15:00,0.71257,0.71275,0.71216,0.71241,2453199996.0
2005-04-07 04:30:00,0.71243,0.71347,0.71218,0.71286,2201999993.0
2005-04-07 04:45:00,0.71274,0.71326,0.71248,0.71274,2621399998.0
2005-04-07 05:00:00,0.71285,0.71338,0.71252,0.71324,2434900005.0
2005-04-07 05:15:00,0.71333,0.71369,0.71274,0.71321,2377399996.0
2005-04-07 05:30:00,0.71322,0.71335,0.71263,0.71288,2412399997.0
2005-04-07 05:45:00,0.71266,0.71288,0.71217,0.71237,2072099993.0
2005-04-07 06:00:00,0.71234,0.71287,0.71206,0.71267,2360999992.0
2005-04-07 06:15:00,0.71266,0.71305,0.71215,0.71261,2043599995.0
2005-04-07 06:30:00,0.71254,0.71285,0.71195,0.7127,2373900006.0
2005-04-07 06:45:00,0.71269,0.71302,0.71224,0.71264,2520900001.0
2005-04-07 07:00:00,0.71258,0.71289,0.71225,0.71246,2136899999.0
2005-04-07 07:15:00,0.71279,0.71285,0.71214,0.71255,2465199983.0
2005-04-07 07:30:00,0.71262,0.71323,0.71226,0.7131,2424099997.0
2005-04-07 07:45:00,0.71289,0.71395,0.71265,0.71388,2166299995.0
2005-04-07 08:00:00,0.71393,0.7149,0.71324,0.71425,2561099992.0
2005-04-07 08:15:00,0.71413,0.7145,0.71303,0.71367,2325399997.0
2005-04-07 08:30:00,0.7138,0.71556,0.71357,0.71459,2307399992.0
2005-04-07 08:45:00,0.7144,0.71477,0.71404,0.71457,2362799998.0
2005-04-07 09:00:00,0.71429,0.71462,0.71382,0.71443,2180499992.0
2005-04-07 09:15:00,0.71434,0.71474,0.71409,0.71435,2410499993.0
2005-04-07 09:30:00,0.71475,0.71557,0.7143,0.71503,2296199994.0
2005-04-07 09:45:00,0.71547,0.71608,0.71472,0.71581,2175800000.0
2005-04-07 10:00:00,0.71598,0.71626,0.71432,0.71447,2329499989.0
2005-04-07 10:15:00,0.71458,0.71501,0.7142,0.71449,2565399993.0
2005-04-07 10:30:00,0.71455,0.71487,0.714,0.71465,2283600003.0
2005-04-07 10:45:00,0.71488,0.7154,0.71442,0.71442,2334299994.0
2005-04-07 11:00:00,0.7148,0.71504,0.71422,0.71452,2698299995.0
2005-04-07 11:15:00,0.7146,0.71474,0.71334,0.71356,2457199988.0
2005-04-07 11:30:00,0.71374,0.71452,0.71339,0.71395,2931299989.0
2005-04-07 11:45:00,0.71391,0.7143,0.71354,0.71418,2400499980.0
2005-04-07 12:00:00,0.71366,0.7143,0.71341,0.71385,2294799994.0
2005-04-07 12:15:00,0.71394,0.71414,0.71328,0.71388,2460199997.0
2005-04-07 12:30:00,0.71357,0.71362,0.71275,0.71308,2534399987.0
2005-04-07 12:45:00,0.71329,0.7143,0.71326,0.71402,2272599997.0
2005-04-07 13:00:00,0.71412,0.71454,0.71321,0.71447,2329300000.0
2005-04-07 13:15:00,0.71429,0.7148,0.71398,0.71447,2770599997.0
2005-04-07 13:30:00,0.71453,0.71479,0.71405,0.71448,2472899998.0
2005-04-07 13:45:00,0.71451,0.71526,0.71378,0.71493,2347300001.0
2005-04-07 14:00:00,0.71511,0.71624,0.71463,0.71542,2418999994.0
2005-04-07 14:15:00,0.71529,0.71588,0.71503,0.71553,2343499993.0
2005-04-07 14:30:00,0.71543,0.7162,0.71536,0.71611,2574899990.0
2005-04-07 14:45:00,0.71558,0.71626,0.71547,0.71588,2387999989.0
2005-04-07 15:00:00,0.71577,0.71609,0.71526,0.71571,2481999992.0
2005-04-07 15:15:00,0.71585,0.7168,0.71571,0.71641,1978600005.0
2005-04-07 15:30:00,0.7163,0.7174,0.71575,0.71586,1719299991.0
2005-04-07 15:45:00,0.7159,0.71704,0.71568,0.7168,1699900003.0
2005-04-07 16:00:00,0.71638,0.71677,0.71464,0.71471,1652899995.0
2005-04-07 16:15:00,0.71495,0.71538,0.71467,0.71518,1925100006.0
2005-04-07 16:30:00,0.71517,0.71573,0.7148,0.71505,1753799995.0
2005-04-07 16:45:00,0.71505,0.71536,0.71475,0.71518,1550399996.0
2005-04-07 17:00:00,0.71517,0.71533,0.71452,0.71483,1672099991.0
2005-04-07 17:15:00,0.71501,0.71552,0.71477,0.71501,1384400002.0
2005-04-07 17:30:00,0.71523,0.71544,0.71463,0.71534,1376500002.0
2005-04-07 17:45:00,0.71488,0.7154,0.71455,0.71476,1688400003.0
2005-04-07 18:00:00,0.71489,0.71501,0.71437,0.71441,2394199986.0
2005-04-07 18:15:00,0.71449,0.71512,0.71436,0.71479,3242899999.0
2005-04-07 18:30:00,0.71441,0.71556,0.71403,0.71455,3107199998.0
2005-04-07 18:45:00,0.71434,0.71479,0.71402,0.71426,2276800002.0
2005-04-07 19:00:00,0.71448,0.7147,0.71334,0.71392,1836399996.0
2005-04-07 19:15:00,0.7142,0.7146,0.7122,0.71307,1618300000.0
2005-04-07 19:30:00,0.7127,0.7147,0.71134,0.71175,1897899993.0
2005-04-07 19:45:00,0.71202,0.71286,0.71164,0.71261,2263799990.0
2005-04-07 20:00:00,0.71275,0.71496,0.71211,0.71491,1849200002.0
2005-04-07 20:15:00,0.71456,0.71483,0.71163,0.71179,2401399998.0
2005-04-07 20:30:00,0.7117,0.71252,0.71151,0.71185,2187400003.0
2005-04-07 20:45:00,0.71202,0.7122,0.71132,0.71179,2204199993.0
2005-04-07 21:00:00,0.71144,0.71253,0.71079,0.71196,1731000002.0
2005-04-07 21:15:00,0.71194,0.71237,0.71118,0.71173,2109100003.0
2005-04-07 21:30:00,0.71176,0.71231,0.71143,0.71176,2019099999.0
2005-04-07 21:45:00,0.71179,0.71211,0.7111,0.71134,1484299999.0
2005-04-07 22:00:00,0.71143,0.71168,0.71075,0.71098,1635799995.0
2005-04-07 22:15:00,0.71116,0.71133,0.71043,0.71085,1554699996.0
2005-04-07 22:30:00,0.71098,0.7111,0.71033,0.71099,1711499992.0
2005-04-07 22:45:00,0.71087,0.71155,0.71048,0.71114,1820899991.0
2005-04-07 23:00:00,0.71139,0.71171,0.71105,0.7111,1508999995.0
2005-04-07 23:15:00,0.7112,0.7117,0.71105,0.71142,1438400000.0
2005-04-07 23:30:00,0.71137,0.71208,0.71118,0.7116,1480499994.0
2005-04-07 23:45:00,0.71161,0.71186,0.71101,0.71107,1626700004.0
2005-04-08 00:00:00,0.71115,0.71129,0.7106,0.71091,1675599992.0
2005-04-08 00:15:00,0.7108,0.71102,0.71047,0.7107,1508199997.0
2005-04-08 00:30:00,0.71074,0.71132,0.71059,0.71105,1646399995.0
2005-04-08 00:45:00,0.71105,0.71162,0.71064,0.71149,1611599999.0
2005-04-08 01:00:00,0.71134,0.71217,0.71109,0.71187,1621400005.0
2005-04-08 01:15:00,0.71183,0.71212,0.71151,0.71161,1476900001.0
2005-04-08 01:30:00,0.71169,0.71174,0.71092,0.71108,1374499999.0
2005-04-08 01:45:00,0.71121,0.71169,0.71079,0.71118,1256299998.0
2005-04-08 02:00:00,0.7111,0.71129,0.71018,0.71054,1619500000.0
2005-04-08 02:15:00,0.71043,0.71098,0.71013,0.71048,1545500001.0
2005-04-08 02:30:00,0.71091,0.7114,0.71056,0.7111,1576400001.0
2005-04-08 02:45:00,0.71102,0.7115,0.71046,0.71055,1647999989.0
2005-04-08 03:00:00,0.71068,0.71142,0.71049,0.71142,1465799995.0
2005-04-08 03:15:00,0.71101,0.71163,0.71095,0.71142,1557699996.0
2005-04-08 03:30:00,0.71115,0.71202,0.71099,0.71146,1577800003.0
2005-04-08 03:45:00,0.71149,0.71218,0.71135,0.71198,1821199999.0
2005-04-08 04:00:00,0.71199,0.7125,0.71171,0.71217,1482299991.0
2005-04-08 04:15:00,0.7122,0.71292,0.71209,0.71263,1745399994.0
2005-04-08 04:30:00,0.71272,0.71288,0.71207,0.71226,1669899998.0
2005-04-08 04:45:00,0.71222,0.71262,0.71196,0.71241,1401899998.0
2005-04-08 05:00:00,0.71226,0.71262,0.71188,0.71236,1374299990.0
2005-04-08 05:15:00,0.71188,0.7125,0.71182,0.71213,1455000001.0
2005-04-08 05:30:00,0.71203,0.71253,0.71188,0.71197,1796800003.0
2005-04-08 05:45:00,0.71197,0.71258,0.71183,0.7123,1610799995.0
2005-04-08 06:00:00,0.7122,0.71247,0.71186,0.71222,1384200003.0
2005-04-08 06:15:00,0.71226,0.71251,0.7119,0.71225,1729499993.0
2005-04-08 06:30:00,0.71218,0.71248,0.71173,0.71219,1472499998.0
2005-04-08 06:45:00,0.71233,0.71284,0.71201,0.71235,1633300002.0
2005-04-08 07:00:00,0.71211,0.71252,0.71184,0.71225,1527600001.0
2005-04-08 07:15:00,0.7123,0.7124,0.71185,0.71228,1711500001.0
2005-04-08 07:30:00,0.71237,0.7125,0.71164,0.71205,1552400004.0
2005-04-08 07:45:00,0.71196,0.71248,0.71162,0.71192,1603899992.0
2005-04-08 08:00:00,0.71191,0.71216,0.71138,0.71166,1627799993.0
2005-04-08 08:15:00,0.71155,0.7121,0.71078,0.71171,1604600011.0
2005-04-08 08:30:00,0.71172,0.71199,0.71115,0.71183,1633000002.0
2005-04-08 08:45:00,0.71173,0.71195,0.7113,0.71145,1480800006.0
2005-04-08 09:00:00,0.71123,0.7121,0.711,0.71201,1611699996.0
2005-04-08 09:15:00,0.71209,0.71229,0.71167,0.71192,1586699996.0
2005-04-08 09:30:00,0.7119,0.71219,0.71129,0.7119,1681499997.0
2005-04-08 09:45:00,0.71212,0.7124,0.7117,0.71213,1565600000.0
2005-04-08 10:00:00,0.71219,0.71264,0.71196,0.7125,1637199983.0
2005-04-08 10:15:00,0.71256,0.7127,0.71207,0.71264,1632200003.0
2005-04-08 10:30:00,0.71266,0.71285,0.71212,0.71221,1377899993.0
2005-04-08 10:45:00,0.7125,0.71253,0.71163,0.71222,1673300006.0
2005-04-08 11:00:00,0.71204,0.71283,0.71163,0.71275,1698499995.0
2005-04-08 11:15:00,0.71254,0.7129,0.71205,0.71233,1677500009.0
2005-04-08 11:30:00,0.71235,0.713,0.71183,0.71275,1851799994.0
2005-04-08 11:45:00,0.71266,0.71298,0.71225,0.71275,1432799999.0
2005-04-08 12:00:00,0.71271,0.71336,0.71246,0.71294,1523899996.0
2005-04-08 12:15:00,0.713,0.71345,0.71272,0.71289,1767500002.0
2005-04-08 12:30:00,0.71264,0.71331,0.71248,0.71287,1665299999.0
2005-04-08 12:45:00,0.71306,0.71343,0.71249,0.71277,1622699996.0
2005-04-08 13:00:00,0.71284,0.71302,0.71244,0.7127,1297499994.0
2005-04-08 13:15:00,0.71271,0.71326,0.71246,0.71287,1581399993.0
2005-04-08 13:30:00,0.71263,0.7132,0.71222,0.71277,1462899998.0
2005-04-08 13:45:00,0.71267,0.71338,0.7126,0.713,1422799997.0
2005-04-08 14:00:00,0.71297,0.71316,0.71194,0.71251,1654699996.0
2005-04-08 14:15:00,0.71245,0.71291,0.71191,0.71265,1663900000.0
2005-04-08 14:30:00,0.71265,0.71306,0.71202,0.7124,1686499996.0
2005-04-08 14:45:00,0.71228,0.71279,0.71205,0.71225,1616899999.0
2005-04-08 15:00:00,0.71215,0.71312,0.71205,0.7128,1735600004.0
2005-04-08 15:15:00,0.71273,0.71324,0.71209,0.71268,1598900010.0
2005-04-08 15:30:00,0.71274,0.71318,0.71238,0.71255,1675099997.0
2005-04-08 15:45:00,0.71252,0.71317,0.71251,0.71312,1704800009.0
2005-04-08 16:00:00,0.71301,0.71411,0.7127,0.71378,1481600000.0
2005-04-08 16:15:00,0.71389,0.71408,0.71311,0.7132,1392900006.0
2005-04-08 16:30:00,0.71324,0.71348,0.71263,0.71312,1432600002.0
2005-04-08 16:45:00,0.71314,0.71441,0.71276,0.71428,1566500001.0
2005-04-08 17:00:00,0.71414,0.71436,0.71341,0.71383,1615499997.0
2005-04-08 17:15:00,0.71392,0.71566,0.71364,0.7156,1698399998.0
2005-04-08 17:30:00,0.71539,0.71657,0.71518,0.71638,1695499998.0
2005-04-08 17:45:00,0.71627,0.71658,0.71549,0.71618,1550200003.0
2005-04-08 18:00:00,0.71652,0.71834,0.71641,0.71674,2238499997.0
2005-04-08 18:15:00,0.71692,0.71733,0.71635,0.71665,3049799999.0
2005-04-08 18:30:00,0.71651,0.71669,0.71511,0.7165,3319699992.0
2005-04-08 18:45:00,0.71654,0.71659,0.71561,0.71608,2342299993.0
2005-04-08 19:00:00,0.71617,0.71636,0.71557,0.7161,1914899990.0
2005-04-08 19:15:00,0.71595,0.71611,0.71533,0.71591,1590699998.0
2005-04-08 19:30:00,0.71579,0.71601,0.71514,0.7159,2072299997.0
2005-04-08 19:45:00,0.71576,0.71623,0.71555,0.71608,1981499987.0
2005-04-08 20:00:00,0.71605,0.71618,0.71526,0.71603,2044599997.0
2005-04-08 20:15:00,0.71586,0.71606,0.71441,0.71459,1891399995.0
2005-04-08 20:30:00,0.71425,0.71509,0.71415,0.71461,2482600004.0
2005-04-08 20:45:00,0.71433,0.71554,0.71422,0.71516,1948300001.0
2005-04-08 21:00:00,0.71532,0.71679,0.71494,0.7164,1780399999.0
2005-04-08 21:15:00,0.71627,0.71768,0.71607,0.71703,1837100006.0
2005-04-08 21:30:00,0.71709,0.71773,0.71688,0.71743,1995299997.0
2005-04-08 21:45:00,0.71739,0.71758,0.71639,0.7166,1527099998.0
2005-04-08 22:00:00,0.71673,0.71693,0.71627,0.7169,1503599991.0
2005-04-08 22:15:00,0.71692,0.71724,0.71632,0.71711,1601499993.0
2005-04-08 22:30:00,0.71716,0.7172,0.71587,0.71611,1741299991.0
2005-04-08 22:45:00,0.71635,0.71653,0.71528,0.71539,1807199997.0
2005-04-08 23:00:00,0.7164,0.7166,0.7158,0.7165,944400000.0
2005-04-08 23:15:00,0.7165,0.717,0.7165,0.7168,314800000.0
2005-04-08 23:30:00,0.7165,0.717,0.7165,0.7165,157400000.0
2005-04-11 00:00:00,0.7167,0.717,0.716,0.7165,2203600000.0
2005-04-11 00:15:00,0.7164,0.7165,0.7161,0.7164,2203600000.0
2005-04-11 00:30:00,0.7165,0.7167,0.7157,0.7164,2361000000.0
2005-04-11 00:45:00,0.7165,0.7166,0.7159,0.7161,2361000000.0
2005-04-11 01:00:00,0.7162,0.7167,0.7157,0.7162,2361000000.0
2005-04-11 01:15:00,0.7161,0.7166,0.7159,0.7165,2361000000.0
2005-04-11 01:30:00,0.7163,0.7171,0.7162,0.7171,2361000000.0
2005-04-11 01:45:00,0.717,0.7179,0.7168,0.7173,2361000000.0
2005-04-11 02:00:00,0.71706,0.7171,0.71652,0.71684,1422099996.0
2005-04-11 02:15:00,0.71682,0.7172,0.71658,0.71679,1478499992.0
2005-04-11 02:30:00,0.71712,0.71743,0.71642,0.71712,1576100006.0
2005-04-11 02:45:00,0.71702,0.71745,0.716,0.71627,1672899992.0
2005-04-11 03:00:00,0.71632,0.71674,0.71591,0.71602,1558699996.0
2005-04-11 03:15:00,0.7163,0.71642,0.71533,0.71562,1842200009.0
2005-04-11 03:30:00,0.71558,0.71627,0.71549,0.71589,1492699993.0
2005-04-11 03:45:00,0.71608,0.71653,0.71557,0.71632,1687699996.0
2005-04-11 04:00:00,0.71635,0.71704,0.7161,0.71664,1654800001.0
2005-04-11 04:15:00,0.7166,0.71713,0.71636,0.71693,1824099999.0
2005-04-11 04:30:00,0.71662,0.71708,0.71629,0.71688,1715199996.0
2005-04-11 04:45:00,0.71697,0.7179,0.71657,0.71731,1498500007.0
2005-04-11 05:00:00,0.71742,0.71803,0.71703,0.71785,1321400004.0
2005-04-11 05:15:00,0.71795,0.71801,0.71693,0.7176,1432499999.0
2005-04-11 05:30:00,0.71713,0.7177,0.71707,0.71749,1373099986.0
2005-04-11 05:45:00,0.71742,0.71776,0.71701,0.71745,1610499993.0
2005-04-11 06:00:00,0.71697,0.71747,0.71666,0.71727,1544299996.0
2005-04-11 06:15:00,0.71702,0.71739,0.71678,0.7169,1512099999.0
2005-04-11 06:30:00,0.71719,0.71739,0.71686,0.71723,1684000000.0
2005-04-11 06:45:00,0.71703,0.71743,0.71673,0.71715,1590500004.0
2005-04-11 07:00:00,0.71717,0.71757,0.71706,0.71738,1303199995.0
2005-04-11 07:15:00,0.71741,0.71785,0.71716,0.71768,1772500007.0
2005-04-11 07:30:00,0.71766,0.71819,0.71737,0.71782,1458200003.0
2005-04-11 07:45:00,0.71778,0.71805,0.71724,0.71768,1478100004.0
2005-04-11 08:00:00,0.71743,0.71854,0.7174,0.71797,1495899999.0
2005-04-11 08:15:00,0.71815,0.71841,0.71763,0.71816,1676199998.0
2005-04-11 08:30:00,0.71839,0.71846,0.71785,0.71795,1661599989.0
2005-04-11 08:45:00,0.71809,0.71897,0.7179,0.71897,1425400000.0
2005-04-11 09:00:00,0.71896,0.71926,0.71791,0.71804,1649499992.0
2005-04-11 09:15:00,0.71805,0.71901,0.71805,0.71841,1631299994.0
2005-04-11 09:30:00,0.71879,0.72005,0.71861,0.71969,1935299998.0
2005-04-11 09:45:00,0.71968,0.72067,0.71954,0.72003,1642199991.0
2005-04-11 10:00:00,0.72007,0.72138,0.71987,0.7209,1615899992.0
2005-04-11 10:15:00,0.72066,0.72125,0.71997,0.72107,1523800004.0
2005-04-11 10:30:00,0.72101,0.72118,0.71983,0.7201,1535199999.0
2005-04-11 10:45:00,0.72011,0.72067,0.7196,0.72023,1844199998.0
2005-04-11 11:00:00,0.72005,0.72072,0.7195,0.72023,1744200006.0
2005-04-11 11:15:00,0.7205,0.72061,0.71941,0.71985,1628499997.0
2005-04-11 11:30:00,0.71978,0.72023,0.71958,0.71998,1687399997.0
2005-04-11 11:45:00,0.71986,0.72061,0.71983,0.72055,1491499994.0
2005-04-11 12:00:00,0.72039,0.72053,0.71973,0.71975,1746099999.0
2005-04-11 12:15:00,0.71986,0.72004,0.71931,0.71961,1507999992.0
2005-04-11 12:30:00,0.71982,0.72016,0.71939,0.71974,1573299995.0
2005-04-11 12:45:00,0.71964,0.72006,0.71887,0.71916,1630999996.0
2005-04-11 13:00:00,0.71917,0.71978,0.71882,0.71939,1406599999.0
2005-04-11 13:15:00,0.71933,0.72014,0.71895,0.71984,1609999998.0
2005-04-11 13:30:00,0.71974,0.72093,0.71968,0.71993,1620799997.0
2005-04-11 13:45:00,0.72032,0.72052,0.71954,0.71989,1384699995.0
2005-04-11 14:00:00,0.71998,0.72054,0.71963,0.72003,1712299994.0
2005-04-11 14:15:00,0.7201,0.72087,0.71978,0.72085,1759399997.0
2005-04-11 14:30:00,0.72082,0.72103,0.72048,0.72077,1771200002.0
2005-04-11 14:45:00,0.72081,0.72144,0.72042,0.7205,1645899996.0
2005-04-11 15:00:00,0.72079,0.72086,0.71994,0.72022,1741699997.0
2005-04-11 15:15:00,0.72044,0.72088,0.7198,0.7198,1531399997.0
2005-04-11 15:30:00,0.72011,0.72049,0.7196,0.72015,1507299999.0
2005-04-11 15:45:00,0.71998,0.7204,0.71959,0.72014,1582799999.0
2005-04-11 16:00:00,0.71999,0.72044,0.71967,0.71981,1592700009.0
2005-04-11 16:15:00,0.71961,0.71998,0.71853,0.71913,1564599997.0
2005-04-11 16:30:00,0.7195,0.71978,0.71884,0.71914,1520199999.0
2005-04-11 16:45:00,0.71943,0.71986,0.71901,0.71949,1629099995.0
2005-04-11 17:00:00,0.71952,0.72064,0.71906,0.72016,1642299993.0
2005-04-11 17:15:00,0.71984,0.72054,0.71984,0.72042,1354700001.0
2005-04-11 17:30:00,0.72068,0.72086,0.71982,0.72035,1696899997.0
2005-04-11 17:45:00,0.7202,0.72125,0.71978,0.72105,1537299998.0
2005-04-11 18:00:00,0.72102,0.72153,0.72068,0.72135,2578600008.0
2005-04-11 18:15:00,0.72137,0.72165,0.72074,0.72136,3100500000.0
2005-04-11 18:30:00,0.72128,0.7213,0.72046,0.72101,3155599992.0
2005-04-11 18:45:00,0.72111,0.72134,0.72057,0.72117,2247399993.0
2005-04-11 19:00:00,0.72096,0.72119,0.72032,0.72105,1960500007.0
2005-04-11 19:15:00,0.72103,0.7214,0.72068,0.72112,1628599993.0
2005-04-11 19:30:00,0.72117,0.72152,0.72084,0.72092,1542399995.0
2005-04-11 19:45:00,0.72101,0.72144,0.72051,0.72082,2313399993.0
2005-04-11 20:00:00,0.72084,0.72125,0.72021,0.7211,2136699998.0
2005-04-11 20:15:00,0.72069,0.7211,0.7204,0.72102,2165299995.0
2005-04-11 20:30:00,0.72088,0.72102,0.72044,0.72073,2139899990.0
2005-04-11 20:45:00,0.7206,0.72162,0.7203,0.72096,2125599997.0
2005-04-11 21:00:00,0.72096,0.72139,0.72023,0.7207,1886899993.0
2005-04-11 21:15:00,0.72057,0.721,0.71998,0.72042,2046899997.0
2005-04-11 21:30:00,0.72047,0.72118,0.72022,0.72095,1795500001.0
2005-04-11 21:45:00,0.72096,0.72127,0.72038,0.72078,1618900000.0
2005-04-11 22:00:00,0.72077,0.72112,0.72042,0.72065,1500300005.0
2005-04-11 22:15:00,0.72067,0.72093,0.71996,0.72061,1537099998.0
2005-04-11 22:30:00,0.72056,0.72077,0.72016,0.72054,1712699999.0
2005-04-11 22:45:00,0.72064,0.72097,0.71995,0.72041,2080099988.0
2005-04-11 23:00:00,0.72028,0.72222,0.72019,0.721,1415199994.0
2005-04-11 23:15:00,0.7211,0.7214,0.72043,0.72085,1396800005.0
2005-04-11 23:30:00,0.7208,0.72097,0.72041,0.72077,1447699994.0
2005-04-11 23:45:00,0.72049,0.72099,0.72007,0.72077,1580599996.0
2005-04-12 00:00:00,0.72081,0.72094,0.7193,0.72027,1515000001.0
2005-04-12 00:15:00,0.72022,0.72036,0.71907,0.71949,1740299993.0
2005-04-12 00:30:00,0.71948,0.72016,0.71908,0.71958,1586600001.0
2005-04-12 00:45:00,0.71954,0.7199,0.71907,0.7199,1614299996.0
2005-04-12 01:00:00,0.71999,0.72056,0.71946,0.72013,1632499995.0
2005-04-12 01:15:00,0.72008,0.72068,0.71974,0.72028,1548799999.0
2005-04-12 01:30:00,0.72036,0.72161,0.71997,0.72135,1566999996.0
2005-04-12 01:45:00,0.72111,0.7217,0.72091,0.7217,1502399995.0
2005-04-12 02:00:00,0.72157,0.72203,0.72086,0.72153,1511899998.0
2005-04-12 02:15:00,0.72129,0.72191,0.72096,0.72169,1433899999.0
2005-04-12 02:30:00,0.72168,0.72194,0.72068,0.72095,1284199992.0
2005-04-12 02:45:00,0.72117,0.7216,0.72094,0.7212,1577799991.0
2005-04-12 03:00:00,0.72122,0.7218,0.72105,0.72166,1574799996.0
2005-04-12 03:15:00,0.72198,0.72222,0.72161,0.72191,1371399996.0
2005-04-12 03:30:00,0.72176,0.72217,0.72105,0.72136,1431199995.0
2005-04-12 03:45:00,0.72144,0.72207,0.72104,0.72179,1518699997.0
2005-04-12 04:00:00,0.72176,0.72239,0.72155,0.72213,1439400007.0
2005-04-12 04:15:00,0.72235,0.72262,0.72172,0.7219,1608599994.0
2005-04-12 04:30:00,0.72205,0.72228,0.72166,0.72174,1609900001.0
2005-04-12 04:45:00,0.72173,0.7225,0.72173,0.7224,1730499996.0
2005-04-12 05:00:00,0.72211,0.72258,0.7217,0.72229,1642299990.0
2005-04-12 05:15:00,0.72229,0.72237,0.72157,0.72176,1100499999.0
2005-04-12 05:30:00,0.72184,0.72218,0.7216,0.72187,1601699997.0
2005-04-12 05:45:00,0.7217,0.72202,0.72125,0.72161,1623600007.0
2005-04-12 06:00:00,0.72186,0.72195,0.72126,0.72177,1436600007.0
2005-04-12 06:15:00,0.72174,0.72211,0.72125,0.72185,1496900006.0
2005-04-12 06:30:00,0.72175,0.72225,0.72163,0.72174,1733400005.0
2005-04-12 06:45:00,0.72179,0.72235,0.72161,0.72196,1583900001.0
2005-04-12 07:00:00,0.72223,0.72251,0.72182,0.72214,1494399993.0
2005-04-12 07:15:00,0.72193,0.72256,0.72176,0.72187,1586900001.0
2005-04-12 07:30:00,0.72204,0.72259,0.72189,0.72205,1591999997.0
2005-04-12 07:45:00,0.72209,0.72252,0.72164,0.7221,1618099994.0
2005-04-12 08:00:00,0.72209,0.72285,0.72194,0.72279,1481899993.0
2005-04-12 08:15:00,0.72256,0.72296,0.72203,0.72234,1614499997.0
2005-04-12 08:30:00,0.72242,0.72289,0.72212,0.72235,1628499996.0
2005-04-12 08:45:00,0.72282,0.72295,0.72205,0.72268,1542499985.0
2005-04-12 09:00:00,0.72275,0.7229,0.72177,0.72223,1715899990.0
2005-04-12 09:15:00,0.7223,0.72269,0.72181,0.72236,1410199990.0
2005-04-12 09:30:00,0.72241,0.72259,0.72148,0.72178,1598399997.0
2005-04-12 09:45:00,0.72186,0.72243,0.72179,0.72215,1575099998.0
2005-04-12 10:00:00,0.72189,0.72209,0.72129,0.72194,1690000000.0
2005-04-12 10:15:00,0.72183,0.72198,0.72131,0.72151,1479900001.0
2005-04-12 10:30:00,0.72151,0.72198,0.72108,0.72177,1671399997.0
2005-04-12 10:45:00,0.72178,0.72188,0.72092,0.72117,1767899991.0
2005-04-12 11:00:00,0.72149,0.72173,0.72096,0.72155,1734700004.0
2005-04-12 11:15:00,0.72143,0.72183,0.72097,0.72132,1550599996.0
2005-04-12 11:30:00,0.72114,0.72183,0.72098,0.72161,1741800000.0
2005-04-12 11:45:00,0.72139,0.72191,0.72094,0.72136,1331199999.0
2005-04-12 12:00:00,0.72126,0.72184,0.72083,0.72097,1578500002.0
2005-04-12 12:15:00,0.72082,0.72181,0.72075,0.72139,1558799999.0
2005-04-12 12:30:00,0.72122,0.72172,0.72098,0.72127,1536899997.0
2005-04-12 12:45:00,0.72128,0.72191,0.72111,0.72163,1460599995.0
2005-04-12 13:00:00,0.72129,0.72182,0.72098,0.72138,1549700005.0
2005-04-12 13:15:00,0.72134,0.72187,0.72082,0.72171,1549899999.0
2005-04-12 13:30:00,0.7214,0.72181,0.7208,0.72149,1608200002.0
2005-04-12 13:45:00,0.72156,0.72212,0.72129,0.72147,1530600003.0
2005-04-12 14:00:00,0.72147,0.7219,0.72128,0.72159,1620999984.0
2005-04-12 14:15:00,0.72152,0.7221,0.72117,0.72192,1535900000.0
2005-04-12 14:30:00,0.72203,0.7225,0.72053,0.72062,1647599998.0
2005-04-12 14:45:00,0.72047,0.721,0.71921,0.71966,1667399998.0
2005-04-12 15:00:00,0.71987,0.71998,0.71867,0.71901,1542300003.0
2005-04-12 15:15:00,0.71887,0.71944,0.71842,0.71917,1501800000.0
2005-04-12 15:30:00,0.7193,0.71939,0.71842,0.7189,1792499997.0
2005-04-12 15:45:00,0.71895,0.7195,0.71829,0.71859,1785499998.0
2005-04-12 16:00:00,0.71874,0.7189,0.71728,0.71812,1546799996.0
2005-04-12 16:15:00,0.71794,0.71856,0.71747,0.71821,1592000004.0
2005-04-12 16:30:00,0.71794,0.71847,0.71765,0.71842,1561599999.0
2005-04-12 16:45:00,0.7181,0.71843,0.71751,0.71813,1663799989.0
2005-04-12 17:00:00,0.718,0.71833,0.71715,0.7178,1616699988.0
2005-04-12 17:15:00,0.71789,0.71793,0.71722,0.7178,1677400001.0
2005-04-12 17:30:00,0.71771,0.71841,0.71756,0.71803,1603699991.0
2005-04-12 17:45:00,0.71824,0.71847,0.71738,0.71834,1457399999.0
2005-04-12 18:00:00,0.71855,0.71862,0.71786,0.71817,2330399988.0
2005-04-12 18:15:00,0.71858,0.71872,0.71793,0.71845,3121899985.0
2005-04-12 18:30:00,0.71874,0.71874,0.7178,0.71809,2776799996.0
2005-04-12 18:45:00,0.7181,0.71868,0.71752,0.7182,2220099996.0
2005-04-12 19:00:00,0.71836,0.71864,0.71789,0.71822,2102399996.0
2005-04-12 19:15:00,0.7183,0.71849,0.71755,0.71772,1659899995.0
2005-04-12 19:30:00,0.71782,0.71827,0.71743,0.71782,1887400002.0
2005-04-12 19:45:00,0.71758,0.71815,0.71716,0.71745,2191300005.0
2005-04-12 20:00:00,0.71736,0.71854,0.71673,0.71842,2132499992.0
2005-04-12 20:15:00,0.71786,0.71962,0.71768,0.71937,2379300000.0
2005-04-12 20:30:00,0.71933,0.72041,0.71863,0.72034,2545299997.0
2005-04-12 20:45:00,0.72024,0.72117,0.71968,0.71968,2209300002.0
2005-04-12 21:00:00,0.71981,0.72047,0.71941,0.71972,1831300001.0
2005-04-12 21:15:00,0.71955,0.72068,0.71936,0.72061,2072699992.0
2005-04-12 21:30:00,0.72066,0.72134,0.72014,0.72052,1969999999.0
2005-04-12 21:45:00,0.72079,0.7213,0.72022,0.72051,1365099999.0
2005-04-12 22:00:00,0.72053,0.7211,0.72029,0.72061,1978899994.0
2005-04-12 22:15:00,0.72064,0.72085,0.71964,0.71988,2173100003.0
2005-04-12 22:30:00,0.72011,0.72091,0.71993,0.72076,2061599997.0
2005-04-12 22:45:00,0.72081,0.72135,0.71998,0.72079,2800900004.0
2005-04-12 23:00:00,0.72077,0.72129,0.7203,0.7205,1918799997.0
2005-04-12 23:15:00,0.72079,0.72107,0.72039,0.72096,1762399995.0
2005-04-12 23:30:00,0.72091,0.72135,0.72054,0.72103,1911099996.0
2005-04-12 23:45:00,0.72108,0.72148,0.72058,0.72085,2173399989.0
2005-04-13 00:00:00,0.72112,0.72138,0.72055,0.7213,2017000000.0
2005-04-13 00:15:00,0.72093,0.72147,0.72042,0.7211,1622999996.0
2005-04-13 00:30:00,0.72111,0.72162,0.72077,0.72106,2083299992.0
2005-04-13 00:45:00,0.72088,0.72165,0.7208,0.72136,1958900000.0
2005-04-13 01:00:00,0.7212,0.72183,0.7211,0.7218,1784400000.0
2005-04-13 01:15:00,0.72189,0.72266,0.72149,0.72193,1986100002.0
2005-04-13 01:30:00,0.72257,0.72257,0.72128,0.72143,1592600000.0
2005-04-13 01:45:00,0.72161,0.72185,0.72035,0.72073,1990699996.0
2005-04-13 02:00:00,0.7209,0.72111,0.72039,0.72073,1750599997.0
2005-04-13 02:15:00,0.72089,0.72143,0.72056,0.72107,1470899997.0
2005-04-13 02:30:00,0.72132,0.72197,0.72062,0.72156,1484799999.0
2005-04-13 02:45:00,0.72136,0.72169,0.72095,0.72124,1420200007.0
2005-04-13 03:00:00,0.72117,0.72166,0.72058,0.72096,1477299998.0
2005-04-13 03:15:00,0.721,0.72157,0.72061,0.721,1533600010.0
2005-04-13 03:30:00,0.72129,0.72169,0.72075,0.72075,1505099997.0
2005-04-13 03:45:00,0.72096,0.72207,0.72079,0.72177,1837700005.0
2005-04-13 04:00:00,0.72201,0.72203,0.72126,0.7215,1552899994.0
2005-04-13 04:15:00,0.72191,0.72239,0.72133,0.72154,1538800001.0
2005-04-13 04:30:00,0.72152,0.72197,0.72129,0.72152,1457399996.0
2005-04-13 04:45:00,0.72147,0.722,0.72127,0.72177,1496099991.0
2005-04-13 05:00:00,0.72164,0.72242,0.72145,0.72222,1502200002.0
2005-04-13 05:15:00,0.722,0.72257,0.72151,0.72206,1615599998.0
2005-04-13 05:30:00,0.72204,0.72259,0.72176,0.72223,1765599988.0
2005-04-13 05:45:00,0.72188,0.72306,0.72187,0.72275,1622100007.0
2005-04-13 06:00:00,0.72294,0.72372,0.72251,0.72327,1553699999.0
2005-04-13 06:15:00,0.72321,0.72373,0.72297,0.72354,1559799987.0
2005-04-13 06:30:00,0.72352,0.72362,0.72271,0.72314,1578399997.0
2005-04-13 06:45:00,0.72317,0.72345,0.72267,0.72316,1571099993.0
2005-04-13 07:00:00,0.72345,0.72409,0.72308,0.72377,1405100000.0
2005-04-13 07:15:00,0.72383,0.72402,0.72343,0.72394,1617399991.0
2005-04-13 07:30:00,0.72394,0.72413,0.72276,0.7233,1613299995.0
2005-04-13 07:45:00,0.72327,0.72414,0.72327,0.72349,1392599997.0
2005-04-13 08:00:00,0.72341,0.72407,0.72255,0.72359,1610099993.0
2005-04-13 08:15:00,0.72382,0.72429,0.72338,0.72387,1689399998.0
2005-04-13 08:30:00,0.72379,0.72427,0.72336,0.724,1550900001.0
2005-04-13 08:45:00,0.72419,0.72443,0.72359,0.72421,1675000001.0
2005-04-13 09:00:00,0.72428,0.72451,0.7238,0.72414,1725800011.0
2005-04-13 09:15:00,0.72416,0.72437,0.72351,0.72415,1711399996.0
2005-04-13 09:30:00,0.72395,0.72465,0.72373,0.72406,1741999997.0
2005-04-13 09:45:00,0.72415,0.72434,0.72353,0.72418,1698600000.0
2005-04-13 10:00:00,0.72416,0.72508,0.7237,0.72399,1532200000.0
2005-04-13 10:15:00,0.72411,0.72448,0.72391,0.72408,1669999995.0
2005-04-13 10:30:00,0.72412,0.72475,0.72384,0.72408,1337399998.0
2005-04-13 10:45:00,0.72435,0.72435,0.72338,0.72361,1601600001.0
2005-04-13 11:00:00,0.72369,0.72432,0.72346,0.7238,1724099997.0
2005-04-13 11:15:00,0.72391,0.72432,0.72346,0.72409,1523199993.0
2005-04-13 11:30:00,0.72412,0.72444,0.72345,0.72376,1625499997.0
2005-04-13 11:45:00,0.72377,0.72395,0.72331,0.72355,1415600005.0
2005-04-13 12:00:00,0.72365,0.72397,0.72325,0.72385,1571500004.0
2005-04-13 12:15:00,0.72365,0.72429,0.72361,0.72391,1596900000.0
2005-04-13 12:30:00,0.72377,0.72426,0.72335,0.724,1510000000.0
2005-04-13 12:45:00,0.72411,0.72447,0.72372,0.7241,1686600002.0
2005-04-13 13:00:00,0.72373,0.7242,0.72328,0.72349,1568899998.0
2005-04-13 13:15:00,0.72354,0.72396,0.72315,0.72353,1658999992.0
2005-04-13 13:30:00,0.72348,0.72412,0.72322,0.72353,1578299988.0
2005-04-13 13:45:00,0.72349,0.72389,0.72284,0.72311,1586499999.0
2005-04-13 14:00:00,0.7231,0.72375,0.72292,0.72327,1617199994.0
2005-04-13 14:15:00,0.72323,0.72396,0.72285,0.72383,1437399996.0
2005-04-13 14:30:00,0.72418,0.72534,0.72366,0.72496,1715099998.0
2005-04-13 14:45:00,0.72494,0.72502,0.72275,0.72277,1598799996.0
2005-04-13 15:00:00,0.72279,0.72321,0.72213,0.72268,1688800002.0
2005-04-13 15:15:00,0.72262,0.72301,0.72179,0.72212,1641299996.0
2005-04-13 15:30:00,0.72219,0.72227,0.72102,0.72214,1725699992.0
2005-04-13 15:45:00,0.72226,0.72278,0.72179,0.72203,1794299995.0
2005-04-13 16:00:00,0.72202,0.72228,0.72099,0.72228,1581299994.0
2005-04-13 16:15:00,0.72206,0.72278,0.72181,0.72277,1581400003.0
2005-04-13 16:30:00,0.72267,0.72312,0.72176,0.72197,1412999993.0
2005-04-13 16:45:00,0.72212,0.72267,0.72176,0.72243,1648099993.0
2005-04-13 17:00:00,0.72233,0.72433,0.7222,0.72425,1475799998.0
2005-04-13 17:15:00,0.72418,0.72524,0.72377,0.72446,1543300002.0
2005-04-13 17:30:00,0.72433,0.72468,0.72377,0.72399,1785400005.0
2005-04-13 17:45:00,0.724,0.72475,0.72386,0.72416,1507900002.0
2005-04-13 18:00:00,0.72406,0.7253,0.72386,0.72508,2239400008.0
2005-04-13 18:15:00,0.72517,0.72556,0.7243,0.72475,3311499994.0
2005-04-13 18:30:00,0.72469,0.72478,0.72385,0.7243,2954499986.0
2005-04-13 18:45:00,0.72432,0.72455,0.72352,0.72379,2278400000.0
2005-04-13 19:00:00,0.72372,0.72436,0.72333,0.72417,2016500001.0
2005-04-13 19:15:00,0.72413,0.72458,0.7239,0.72425,1646999994.0
2005-04-13 19:30:00,0.72417,0.72449,0.7235,0.72416,2036500000.0
2005-04-13 19:45:00,0.72405,0.72436,0.72336,0.72362,2199200005.0
2005-04-13 20:00:00,0.72377,0.72414,0.72336,0.72378,1997299999.0
2005-04-13 20:15:00,0.72372,0.72446,0.72348,0.7242,2156199997.0
2005-04-13 20:30:00,0.72396,0.72449,0.72326,0.72341,2286499993.0
2005-04-13 20:45:00,0.72361,0.72396,0.72308,0.72352,2354299997.0
2005-04-13 21:00:00,0.72351,0.72432,0.7234,0.72391,2024499998.0
2005-04-13 21:15:00,0.72387,0.72406,0.72315,0.72347,2112999985.0
2005-04-13 21:30:00,0.7237,0.72406,0.72331,0.72333,1888099993.0
2005-04-13 21:45:00,0.72359,0.72398,0.72305,0.72396,1655900004.0
2005-04-13 22:00:00,0.72385,0.72385,0.7228,0.72348,1572700001.0
2005-04-13 22:15:00,0.72346,0.72383,0.72315,0.72348,1492199994.0
2005-04-13 22:30:00,0.72351,0.72373,0.72294,0.72324,1671399998.0
2005-04-13 22:45:00,0.72319,0.72363,0.72277,0.72302,2064900003.0
2005-04-13 23:00:00,0.72325,0.72376,0.72305,0.7233,1646199992.0
2005-04-13 23:15:00,0.72357,0.7238,0.72315,0.72362,1600700000.0
2005-04-13 23:30:00,0.72367,0.72378,0.72306,0.72348,1549900005.0
2005-04-13 23:45:00,0.72324,0.72396,0.72324,0.72333,1509999998.0
2005-04-14 00:00:00,0.72338,0.72394,0.72304,0.72337,1490500000.0
2005-04-14 00:15:00,0.72336,0.72382,0.72311,0.72357,1646700001.0
2005-04-14 00:30:00,0.72355,0.72403,0.72308,0.72377,1683599993.0
2005-04-14 00:45:00,0.72371,0.72603,0.72348,0.72595,1575899996.0
2005-04-14 01:00:00,0.7259,0.72658,0.72511,0.72525,1425200002.0
2005-04-14 01:15:00,0.72501,0.72533,0.72465,0.72492,1567399999.0
2005-04-14 01:30:00,0.7251,0.72548,0.72409,0.72492,1670100005.0
2005-04-14 01:45:00,0.72474,0.72515,0.72428,0.72462,1515400001.0
2005-04-14 02:00:00,0.72477,0.72515,0.72425,0.72472,1586999997.0
2005-04-14 02:15:00,0.72448,0.72495,0.72428,0.72456,1720700005.0
2005-04-14 02:30:00,0.72444,0.726,0.72444,0.72553,1682899992.0
2005-04-14 02:45:00,0.72564,0.72618,0.72532,0.72575,1786299995.0
2005-04-14 03:00:00,0.72575,0.72619,0.72556,0.72582,1772599996.0
2005-04-14 03:15:00,0.72602,0.72623,0.72562,0.72586,1489899994.0
2005-04-14 03:30:00,0.72582,0.72596,0.72471,0.7248,1718100002.0
2005-04-14 03:45:00,0.72477,0.72514,0.72427,0.7247,1720600004.0
2005-04-14 04:00:00,0.72453,0.72475,0.72345,0.72442,1731799987.0
2005-04-14 04:15:00,0.7242,0.72479,0.72371,0.72421,1930599997.0
2005-04-14 04:30:00,0.72413,0.72432,0.72318,0.72343,1688800004.0
2005-04-14 04:45:00,0.72338,0.72434,0.72331,0.72387,1798599994.0
2005-04-14 05:00:00,0.72408,0.72414,0.72335,0.72374,1948899991.0
2005-04-14 05:15:00,0.72364,0.72416,0.72335,0.72361,1588400000.0
2005-04-14 05:30:00,0.72364,0.72391,0.7234,0.7237,1535499995.0
2005-04-14 05:45:00,0.72374,0.724,0.7233,0.72334,1579800004.0
2005-04-14 06:00:00,0.72351,0.72398,0.72332,0.7239,1891000005.0
2005-04-14 06:15:00,0.72391,0.72411,0.72352,0.72383,1815599995.0
2005-04-14 06:30:00,0.72392,0.72407,0.72336,0.72379,1748799996.0
2005-04-14 06:45:00,0.72355,0.72394,0.72318,0.72355,1750399994.0
2005-04-14 07:00:00,0.72367,0.72406,0.72333,0.7239,1614399993.0
2005-04-14 07:15:00,0.72369,0.72456,0.72355,0.72435,1631599999.0
2005-04-14 07:30:00,0.72408,0.72441,0.72356,0.7244,1736099997.0
2005-04-14 07:45:00,0.72444,0.7245,0.72303,0.72324,1837299988.0
2005-04-14 08:00:00,0.72319,0.72374,0.72253,0.72325,1855700006.0
2005-04-14 08:15:00,0.72342,0.72356,0.72278,0.72282,1766999997.0
2005-04-14 08:30:00,0.72291,0.72351,0.7222,0.72289,1984899984.0
2005-04-14 08:45:00,0.72322,0.72368,0.72248,0.72332,1827899997.0
2005-04-14 09:00:00,0.72329,0.72448,0.72302,0.72382,1497999994.0
2005-04-14 09:15:00,0.72397,0.72496,0.72382,0.7247,1567799996.0
2005-04-14 09:30:00,0.72479,0.72494,0.72367,0.72406,1875099998.0
2005-04-14 09:45:00,0.72417,0.72465,0.72378,0.72439,1506000003.0
2005-04-14 10:00:00,0.72438,0.72472,0.7241,0.72439,1678799999.0
2005-04-14 10:15:00,0.72444,0.72462,0.72364,0.72413,1787199994.0
2005-04-14 10:30:00,0.7242,0.72478,0.72397,0.72429,1582899998.0
2005-04-14 10:45:00,0.72429,0.72547,0.72413,0.72547,1947599999.0
2005-04-14 11:00:00,0.72573,0.72608,0.72446,0.72471,2156099997.0
2005-04-14 11:15:00,0.72472,0.72548,0.72412,0.72412,1914799989.0
2005-04-14 11:30:00,0.72393,0.72515,0.72386,0.72474,1952499992.0
2005-04-14 11:45:00,0.72444,0.72467,0.7234,0.72418,1950100006.0
2005-04-14 12:00:00,0.72406,0.7244,0.72339,0.724,1763200000.0
2005-04-14 12:15:00,0.72392,0.72413,0.72367,0.7241,1597200001.0
2005-04-14 12:30:00,0.72374,0.72409,0.72327,0.72386,1868699995.0
2005-04-14 12:45:00,0.72363,0.72426,0.72334,0.72335,1804099991.0
2005-04-14 13:00:00,0.7235,0.72403,0.72331,0.72346,1775599995.0
2005-04-14 13:15:00,0.7233,0.7238,0.7225,0.72352,1725699996.0
2005-04-14 13:30:00,0.72357,0.72397,0.72316,0.72376,1936999995.0
2005-04-14 13:45:00,0.72389,0.72389,0.72303,0.72336,1717499996.0
2005-04-14 14:00:00,0.72334,0.72376,0.72276,0.72299,1737900000.0
2005-04-14 14:15:00,0.72287,0.72289,0.72176,0.72262,1830299990.0
2005-04-14 14:30:00,0.7228,0.72334,0.72238,0.72259,1570899992.0
2005-04-14 14:45:00,0.72243,0.72294,0.72182,0.72253,1762900001.0
2005-04-14 15:00:00,0.72245,0.72325,0.72225,0.72298,2068799990.0
2005-04-14 15:15:00,0.72285,0.72292,0.72196,0.72253,1963199998.0
2005-04-14 15:30:00,0.72244,0.7225,0.7217,0.72181,1737799998.0
2005-04-14 15:45:00,0.72154,0.72162,0.72084,0.72112,1539499996.0
2005-04-14 16:00:00,0.72109,0.7214,0.72029,0.72057,1387499995.0
2005-04-14 16:15:00,0.72042,0.72075,0.71951,0.72049,1515699999.0
2005-04-14 16:30:00,0.72047,0.72142,0.72026,0.72088,1670499996.0
2005-04-14 16:45:00,0.72083,0.72162,0.72054,0.72146,1640999994.0
2005-04-14 17:00:00,0.72136,0.72164,0.72078,0.72102,1432199999.0
2005-04-14 17:15:00,0.72105,0.72157,0.72038,0.72157,1693400004.0
2005-04-14 17:30:00,0.72125,0.72186,0.72077,0.72087,1641699993.0
2005-04-14 17:45:00,0.72088,0.72122,0.71995,0.72094,1453600000.0
2005-04-14 18:00:00,0.72065,0.7213,0.72047,0.72114,2370699987.0
2005-04-14 18:15:00,0.7212,0.7222,0.72088,0.72128,2990599995.0
2005-04-14 18:30:00,0.72133,0.72168,0.71943,0.72064,3131300001.0
2005-04-14 18:45:00,0.7201,0.72093,0.71999,0.72058,2273299993.0
2005-04-14 19:00:00,0.72053,0.72078,0.71937,0.71967,1877999996.0
2005-04-14 19:15:00,0.71979,0.72031,0.71951,0.71983,1860000001.0
2005-04-14 19:30:00,0.71978,0.7205,0.71947,0.72004,2089099997.0
2005-04-14 19:45:00,0.72012,0.72071,0.71977,0.72057,2098199987.0
2005-04-14 20:00:00,0.72032,0.72066,0.71896,0.71939,1917699992.0
2005-04-14 20:15:00,0.71954,0.72059,0.71946,0.72048,2250799994.0
2005-04-14 20:30:00,0.72033,0.7206,0.71978,0.72013,2423600006.0
2005-04-14 20:45:00,0.72017,0.72165,0.71984,0.7214,2050199990.0
2005-04-14 21:00:00,0.72154,0.72184,0.72078,0.72117,1747799992.0
2005-04-14 21:15:00,0.72135,0.72186,0.72101,0.72169,2253299998.0
2005-04-14 21:30:00,0.72177,0.72258,0.72085,0.72085,1842900003.0
2005-04-14 21:45:00,0.72116,0.72161,0.72085,0.7213,1531799997.0
2005-04-14 22:00:00,0.72135,0.72167,0.72085,0.72135,1679299995.0
2005-04-14 22:15:00,0.72109,0.72168,0.72073,0.72118,1758199995.0
2005-04-14 22:30:00,0.72115,0.72162,0.72049,0.72117,1958899999.0
2005-04-14 22:45:00,0.72107,0.72149,0.72073,0.72095,2016399986.0
2005-04-14 23:00:00,0.72107,0.72146,0.72068,0.72086,1613299993.0
2005-04-14 23:15:00,0.72094,0.72131,0.72026,0.72078,1652500002.0
2005-04-14 23:30:00,0.7208,0.72094,0.71924,0.71956,1496099988.0
2005-04-14 23:45:00,0.71933,0.72011,0.71905,0.71956,1294399998.0
2005-04-15 00:00:00,0.71934,0.7197,0.71899,0.71943,1678700000.0
2005-04-15 00:15:00,0.71931,0.71931,0.71872,0.7189,1584699994.0
2005-04-15 00:30:00,0.71884,0.71943,0.71854,0.71917,1352099997.0
2005-04-15 00:45:00,0.71897,0.71901,0.71336,0.71527,1530999996.0
2005-04-15 01:00:00,0.71527,0.71567,0.71397,0.71529,1586800001.0
2005-04-15 01:15:00,0.71535,0.71593,0.71483,0.71528,1736299995.0
2005-04-15 01:30:00,0.71519,0.71546,0.71467,0.7154,1574199990.0
2005-04-15 01:45:00,0.7151,0.71531,0.71403,0.71471,1653699994.0
2005-04-15 02:00:00,0.71474,0.71538,0.71449,0.71511,2124800001.0
2005-04-15 02:15:00,0.71498,0.71519,0.71424,0.71435,2124699994.0
2005-04-15 02:30:00,0.71458,0.7153,0.71426,0.7149,1911399990.0
2005-04-15 02:45:00,0.71489,0.71545,0.71423,0.71446,1878600002.0
2005-04-15 03:00:00,0.71471,0.71494,0.71394,0.71417,2150799996.0
2005-04-15 03:15:00,0.71393,0.71408,0.71273,0.71328,1991699997.0
2005-04-15 03:30:00,0.71367,0.71392,0.71283,0.71345,2092699999.0
2005-04-15 03:45:00,0.7134,0.71382,0.713,0.71346,1941899998.0
2005-04-15 04:00:00,0.71376,0.71378,0.71288,0.71298,2180299993.0
2005-04-15 04:15:00,0.71289,0.71402,0.71289,0.71373,2096999995.0
2005-04-15 04:30:00,0.71362,0.71456,0.71355,0.7142,1822699997.0
2005-04-15 04:45:00,0.71441,0.7149,0.7138,0.71428,2181999993.0
2005-04-15 05:00:00,0.71487,0.71504,0.71431,0.71487,2263800006.0
2005-04-15 05:15:00,0.71479,0.71489,0.71398,0.71439,1921700002.0
2005-04-15 05:30:00,0.71445,0.71474,0.71405,0.71422,2103099988.0
2005-04-15 05:45:00,0.71422,0.71456,0.7138,0.71429,1756399999.0
2005-04-15 06:00:00,0.71419,0.71451,0.71385,0.71451,2088000005.0
2005-04-15 06:15:00,0.71451,0.71451,0.71361,0.71387,1658699998.0
2005-04-15 06:30:00,0.7136,0.71427,0.71321,0.71362,1992600000.0
2005-04-15 06:45:00,0.71372,0.7138,0.71268,0.71289,1931599991.0
2005-04-15 07:00:00,0.71296,0.71359,0.71266,0.71337,1986799994.0
2005-04-15 07:15:00,0.71333,0.71366,0.71301,0.71337,2044899996.0
2005-04-15 07:30:00,0.71339,0.71429,0.71319,0.7141,2230799984.0
2005-04-15 07:45:00,0.7139,0.71447,0.71374,0.71412,2143999997.0
2005-04-15 08:00:00,0.71398,0.71441,0.71357,0.71387,2209399989.0
2005-04-15 08:15:00,0.71397,0.71401,0.71258,0.71351,1800600003.0
2005-04-15 08:30:00,0.71352,0.71424,0.71325,0.71379,1995300005.0
2005-04-15 08:45:00,0.71375,0.71402,0.71257,0.71277,2081800008.0
2005-04-15 09:00:00,0.71251,0.71289,0.71181,0.71228,1895500002.0
2005-04-15 09:15:00,0.71232,0.71352,0.71202,0.71319,1751499998.0
2005-04-15 09:30:00,0.71321,0.71393,0.71285,0.71371,1842299998.0
2005-04-15 09:45:00,0.71337,0.71472,0.71304,0.71355,1788399996.0
2005-04-15 10:00:00,0.71361,0.71456,0.71318,0.71419,1922499998.0
2005-04-15 10:15:00,0.7146,0.7146,0.71336,0.7143,1948299992.0
2005-04-15 10:30:00,0.71426,0.71465,0.71363,0.71407,1815400002.0
2005-04-15 10:45:00,0.71389,0.71439,0.71303,0.71309,2063499993.0
2005-04-15 11:00:00,0.71319,0.71445,0.71284,0.71386,2435699994.0
2005-04-15 11:15:00,0.71377,0.71435,0.71327,0.71347,2365399997.0
2005-04-15 11:30:00,0.71375,0.7141,0.71296,0.71321,1806999999.0
2005-04-15 11:45:00,0.71304,0.71367,0.71255,0.71344,2172199991.0
2005-04-15 12:00:00,0.7136,0.71444,0.71335,0.71425,2057999990.0
2005-04-15 12:15:00,0.71415,0.715,0.71406,0.71451,2265499987.0
2005-04-15 12:30:00,0.7146,0.71481,0.71386,0.71435,2250799992.0
2005-04-15 12:45:00,0.71456,0.71466,0.71329,0.71367,1862699998.0
2005-04-15 13:00:00,0.71355,0.71393,0.71309,0.71326,2179599999.0
2005-04-15 13:15:00,0.71357,0.71432,0.71312,0.7141,2090899992.0
2005-04-15 13:30:00,0.71408,0.71515,0.71391,0.71483,2257299993.0
2005-04-15 13:45:00,0.71471,0.71499,0.71396,0.71467,2093699997.0
2005-04-15 14:00:00,0.7147,0.71536,0.71423,0.71459,2206999988.0
2005-04-15 14:15:00,0.71468,0.71496,0.71392,0.71395,2245899996.0
2005-04-15 14:30:00,0.71459,0.71551,0.71423,0.71545,1957699997.0
2005-04-15 14:45:00,0.7153,0.7163,0.71502,0.71597,1706400000.0
2005-04-15 15:00:00,0.71586,0.716,0.71416,0.71461,2232199989.0
2005-04-15 15:15:00,0.71473,0.71552,0.71441,0.71519,2202800000.0
2005-04-15 15:30:00,0.71556,0.7163,0.71512,0.71615,1926899983.0
2005-04-15 15:45:00,0.71626,0.71638,0.71411,0.71537,1805399997.0
2005-04-15 16:00:00,0.7155,0.71627,0.71534,0.71602,1723900004.0
2005-04-15 16:15:00,0.71598,0.71691,0.71571,0.71646,1741799989.0
2005-04-15 16:30:00,0.71651,0.71747,0.71632,0.71675,1616900001.0
2005-04-15 16:45:00,0.71685,0.71748,0.71646,0.71707,1470499999.0
2005-04-15 17:00:00,0.71738,0.71754,0.71648,0.71701,1625600001.0
2005-04-15 17:15:00,0.71698,0.71759,0.71683,0.71721,1422799997.0
2005-04-15 17:30:00,0.71687,0.71719,0.71589,0.71682,1643800003.0
2005-04-15 17:45:00,0.71656,0.71707,0.71627,0.71679,1863199987.0
2005-04-15 18:00:00,0.71691,0.71704,0.71621,0.71655,2325199996.0
2005-04-15 18:15:00,0.71641,0.71678,0.71616,0.71639,3409099991.0
2005-04-15 18:30:00,0.71647,0.71667,0.71609,0.71647,3119399994.0
2005-04-15 18:45:00,0.71644,0.71657,0.71573,0.71592,2231899999.0
2005-04-15 19:00:00,0.71595,0.71635,0.7152,0.71568,1962199998.0
2005-04-15 19:15:00,0.71583,0.71606,0.71538,0.7158,1601999997.0
2005-04-15 19:30:00,0.71577,0.71592,0.71438,0.71519,2030499997.0
2005-04-15 19:45:00,0.71515,0.71567,0.7149,0.71549,2279699994.0
2005-04-15 20:00:00,0.71547,0.71576,0.71472,0.71492,1984900000.0
2005-04-15 20:15:00,0.71517,0.71585,0.71468,0.7158,2161599989.0
2005-04-15 20:30:00,0.71561,0.7158,0.71508,0.71535,2313400008.0
2005-04-15 20:45:00,0.71534,0.71569,0.71481,0.71528,2193999993.0
2005-04-15 21:00:00,0.7155,0.7156,0.7146,0.71549,1849899997.0
2005-04-15 21:15:00,0.71547,0.71598,0.71493,0.71535,2066300002.0
2005-04-15 21:30:00,0.7152,0.71572,0.71485,0.71485,1892999997.0
2005-04-15 21:45:00,0.71532,0.71539,0.71428,0.71463,1597699997.0
2005-04-15 22:00:00,0.71458,0.71515,0.71431,0.7148,1635299990.0
2005-04-15 22:15:00,0.71506,0.71549,0.71463,0.71474,1549899988.0
2005-04-15 22:30:00,0.71474,0.71615,0.7145,0.71497,1790999998.0
2005-04-15 22:45:00,0.71504,0.71577,0.71481,0.71525,2005099990.0
2005-04-15 23:00:00,0.716,0.7165,0.7153,0.716,964800012.0
2005-04-15 23:15:00,0.7155,0.7158,0.7155,0.7158,80400001.0
2005-04-15 23:30:00,0.7157,0.7157,0.7154,0.7154,160800002.0
2005-04-18 00:00:00,0.7164,0.717,0.7162,0.7168,1125600014.0
2005-04-18 00:15:00,0.7166,0.717,0.7163,0.7166,1206000015.0
2005-04-18 00:30:00,0.7166,0.7168,0.7162,0.7165,1206000015.0
2005-04-18 00:45:00,0.7164,0.717,0.7164,0.7165,1206000015.0
2005-04-18 01:00:00,0.7166,0.7168,0.7162,0.7164,1206000015.0
2005-04-18 01:15:00,0.7163,0.7168,0.716,0.7166,1206000015.0
2005-04-18 01:30:00,0.7165,0.717,0.7163,0.7166,1206000015.0
2005-04-18 01:45:00,0.7165,0.7169,0.7162,0.7164,1206000015.0
2005-04-18 02:00:00,0.71589,0.71604,0.7151,0.71527,1698700000.0
2005-04-18 02:15:00,0.71532,0.71532,0.71477,0.71504,1683800001.0
2005-04-18 02:30:00,0.71519,0.71519,0.71385,0.71385,1715199999.0
2005-04-18 02:45:00,0.71404,0.71418,0.71299,0.71309,1542499993.0
2005-04-18 03:00:00,0.7128,0.71355,0.7125,0.71306,1672699995.0
2005-04-18 03:15:00,0.71293,0.71306,0.71169,0.71207,1411899996.0
2005-04-18 03:30:00,0.71206,0.71221,0.71111,0.71191,1761099995.0
2005-04-18 03:45:00,0.71185,0.71232,0.71151,0.71221,1718199986.0
2005-04-18 04:00:00,0.71201,0.71306,0.71142,0.71157,1607599999.0
2005-04-18 04:15:00,0.71166,0.7125,0.71161,0.71233,1570199995.0
2005-04-18 04:30:00,0.71208,0.71292,0.71206,0.71215,1571099998.0
2005-04-18 04:45:00,0.7123,0.71263,0.71196,0.71217,1502799996.0
2005-04-18 05:00:00,0.71206,0.71237,0.71182,0.71205,1401099998.0
2005-04-18 05:15:00,0.71221,0.71229,0.71136,0.71165,1524899997.0
2005-04-18 05:30:00,0.71199,0.71267,0.71167,0.71234,1498299995.0
2005-04-18 05:45:00,0.71254,0.71279,0.712,0.71208,1520499997.0
2005-04-18 06:00:00,0.71219,0.71231,0.71088,0.71121,1353899997.0
2005-04-18 06:15:00,0.7114,0.71157,0.71031,0.71114,1662000004.0
2005-04-18 06:30:00,0.71158,0.71247,0.71146,0.71215,1738999999.0
2005-04-18 06:45:00,0.71203,0.71235,0.71153,0.71172,1627099988.0
2005-04-18 07:00:00,0.71171,0.71203,0.71139,0.71173,1513999995.0
2005-04-18 07:15:00,0.71175,0.71237,0.71139,0.71211,1557199996.0
2005-04-18 07:30:00,0.71217,0.71247,0.71134,0.71182,1669600006.0
2005-04-18 07:45:00,0.7117,0.71228,0.71127,0.71131,1611399994.0
2005-04-18 08:00:00,0.71133,0.71197,0.71075,0.71129,1604999999.0
2005-04-18 08:15:00,0.71151,0.71257,0.71092,0.71216,1642399997.0
2005-04-18 08:30:00,0.7122,0.71304,0.712,0.71281,1622000000.0
2005-04-18 08:45:00,0.71285,0.71449,0.71259,0.71413,1648599995.0
2005-04-18 09:00:00,0.71409,0.71498,0.71403,0.7143,1785399995.0
2005-04-18 09:15:00,0.71434,0.71555,0.71409,0.71555,1758799999.0
2005-04-18 09:30:00,0.71579,0.71613,0.71526,0.71535,1822699996.0
2005-04-18 09:45:00,0.71538,0.71581,0.71495,0.7151,1530100000.0
2005-04-18 10:00:00,0.71503,0.71528,0.71441,0.71458,1610699999.0
2005-04-18 10:15:00,0.71481,0.71488,0.71418,0.71457,1793899998.0
2005-04-18 10:30:00,0.71456,0.71533,0.71448,0.71507,1490899998.0
2005-04-18 10:45:00,0.71511,0.71593,0.71501,0.71572,1556500000.0
2005-04-18 11:00:00,0.71568,0.71603,0.71518,0.71538,1639400005.0
2005-04-18 11:15:00,0.7155,0.71584,0.71489,0.7156,1523699995.0
2005-04-18 11:30:00,0.71591,0.71688,0.71571,0.71674,1626099997.0
2005-04-18 11:45:00,0.71667,0.71681,0.71556,0.71591,1679100000.0
2005-04-18 12:00:00,0.71597,0.71614,0.71503,0.71572,1553999999.0
2005-04-18 12:15:00,0.71573,0.71606,0.71531,0.71561,1559999999.0
2005-04-18 12:30:00,0.71551,0.71586,0.71497,0.7154,1547699993.0
2005-04-18 12:45:00,0.71543,0.71634,0.71486,0.7154,1637300006.0
2005-04-18 13:00:00,0.71521,0.71594,0.71503,0.71569,1620899998.0
2005-04-18 13:15:00,0.71572,0.71601,0.7151,0.71546,1653499996.0
2005-04-18 13:30:00,0.71546,0.71565,0.71493,0.71525,1770699997.0
2005-04-18 13:45:00,0.71526,0.71631,0.71505,0.7157,1663999995.0
2005-04-18 14:00:00,0.71573,0.71604,0.71505,0.7151,1486600002.0
2005-04-18 14:15:00,0.71549,0.71551,0.71475,0.71515,1512299994.0
2005-04-18 14:30:00,0.71537,0.71565,0.7148,0.71519,1600500002.0
2005-04-18 14:45:00,0.71519,0.7155,0.7145,0.71508,1655499998.0
2005-04-18 15:00:00,0.71512,0.71576,0.71426,0.71565,1713400008.0
2005-04-18 15:15:00,0.71581,0.71599,0.71463,0.71471,1714099994.0
2005-04-18 15:30:00,0.71466,0.7151,0.71438,0.71463,1450999998.0
2005-04-18 15:45:00,0.71476,0.71534,0.71431,0.7145,1707999999.0
2005-04-18 16:00:00,0.71445,0.71476,0.71377,0.71429,1720700006.0
2005-04-18 16:15:00,0.71403,0.71526,0.71387,0.71514,1566699997.0
2005-04-18 16:30:00,0.71508,0.71553,0.71444,0.7148,1731399998.0
2005-04-18 16:45:00,0.71507,0.71535,0.71458,0.71497,1602299999.0
2005-04-18 17:00:00,0.71505,0.7151,0.71354,0.71382,1605799994.0
2005-04-18 17:15:00,0.71399,0.71567,0.71396,0.71545,1599299995.0
2005-04-18 17:30:00,0.7153,0.71615,0.715,0.71615,1678799993.0
2005-04-18 17:45:00,0.71593,0.71664,0.71578,0.71644,1788799987.0
2005-04-18 18:00:00,0.71624,0.71691,0.71579,0.71679,2402000001.0
2005-04-18 18:15:00,0.71686,0.71733,0.7164,0.71663,3079599987.0
2005-04-18 18:30:00,0.71637,0.71687,0.71574,0.71603,3077599997.0
2005-04-18 18:45:00,0.71605,0.71655,0.71565,0.71635,2417600007.0
2005-04-18 19:00:00,0.71628,0.71683,0.71584,0.71646,1929700006.0
2005-04-18 19:15:00,0.71651,0.71668,0.71596,0.71652,1812299993.0
2005-04-18 19:30:00,0.71641,0.71684,0.71581,0.7162,2064399992.0
2005-04-18 19:45:00,0.71625,0.71634,0.71572,0.716,2129899997.0
2005-04-18 20:00:00,0.71562,0.71656,0.71562,0.71655,2190700005.0
2005-04-18 20:15:00,0.71603,0.71669,0.71573,0.71645,2059800003.0
2005-04-18 20:30:00,0.71632,0.71669,0.71593,0.71626,2255199999.0
2005-04-18 20:45:00,0.71634,0.71661,0.71565,0.71598,2167799998.0
2005-04-18 21:00:00,0.71604,0.71675,0.7158,0.7166,1728000000.0
2005-04-18 21:15:00,0.71669,0.71677,0.71594,0.71633,2036699997.0
2005-04-18 21:30:00,0.71646,0.71693,0.71629,0.7164,1600499996.0
2005-04-18 21:45:00,0.71666,0.71694,0.71637,0.7166,1414000004.0
2005-04-18 22:00:00,0.7165,0.71767,0.71633,0.71712,1627299994.0
2005-04-18 22:15:00,0.7172,0.71749,0.71678,0.71706,1732400004.0
2005-04-18 22:30:00,0.717,0.71764,0.7164,0.71682,1734500000.0
2005-04-18 22:45:00,0.71663,0.71786,0.71659,0.71756,1731599998.0
2005-04-18 23:00:00,0.71758,0.71839,0.71742,0.71815,1595100002.0
2005-04-18 23:15:00,0.71772,0.71833,0.71758,0.71758,1451599988.0
2005-04-18 23:30:00,0.71754,0.71775,0.71708,0.71742,1718099993.0
2005-04-18 23:45:00,0.71762,0.7181,0.71713,0.71784,1441199998.0
2005-04-19 00:00:00,0.71788,0.71799,0.71703,0.71728,1638799998.0
2005-04-19 00:15:00,0.71727,0.71748,0.71681,0.71698,1756099995.0
2005-04-19 00:30:00,0.71693,0.71756,0.71655,0.71725,1714299995.0
2005-04-19 00:45:00,0.71716,0.71745,0.71625,0.71657,1493599997.0
2005-04-19 01:00:00,0.71659,0.71686,0.71595,0.71622,1663699997.0
2005-04-19 01:15:00,0.71645,0.71667,0.71574,0.71581,1456000001.0
2005-04-19 01:30:00,0.71561,0.71635,0.71554,0.71615,1550899997.0
2005-04-19 01:45:00,0.71617,0.71654,0.71577,0.71613,1508099995.0
2005-04-19 02:00:00,0.71609,0.71752,0.71592,0.71668,1579799997.0
2005-04-19 02:15:00,0.71707,0.71782,0.71685,0.71685,1823099999.0
2005-04-19 02:30:00,0.71674,0.7174,0.71646,0.71703,1661799998.0
2005-04-19 02:45:00,0.71712,0.71766,0.71659,0.7176,1628800006.0
2005-04-19 03:00:00,0.71751,0.71773,0.717,0.71764,1772800003.0
2005-04-19 03:15:00,0.71753,0.71809,0.71725,0.71763,1501799993.0
2005-04-19 03:30:00,0.71763,0.71801,0.71721,0.71754,1811199997.0
2005-04-19 03:45:00,0.71772,0.7179,0.71706,0.71719,1822299998.0
2005-04-19 04:00:00,0.71722,0.71826,0.71706,0.71803,1900099991.0
2005-04-19 04:15:00,0.71798,0.71825,0.71748,0.71786,1884900004.0
2005-04-19 04:30:00,0.71805,0.7182,0.71714,0.71715,1840899995.0
2005-04-19 04:45:00,0.71742,0.71758,0.71662,0.71681,2068899992.0
2005-04-19 05:00:00,0.71696,0.71724,0.7165,0.71697,1987399995.0
2005-04-19 05:15:00,0.71739,0.71751,0.71685,0.71739,1818399993.0
2005-04-19 05:30:00,0.71685,0.71725,0.7164,0.7169,1672399990.0
2005-04-19 05:45:00,0.71684,0.71741,0.71663,0.717,1901400008.0
2005-04-19 06:00:00,0.71695,0.71776,0.7165,0.71756,1794599997.0
2005-04-19 06:15:00,0.71759,0.71804,0.71733,0.718,1798200000.0
2005-04-19 06:30:00,0.71775,0.71802,0.71714,0.71794,1684499991.0
2005-04-19 06:45:00,0.71804,0.71812,0.71714,0.71731,1791899991.0
2005-04-19 07:00:00,0.71744,0.71802,0.71712,0.71767,1794599993.0
2005-04-19 07:15:00,0.7177,0.7181,0.71733,0.71806,1678899995.0
2005-04-19 07:30:00,0.71791,0.71886,0.71782,0.71815,1703099997.0
2005-04-19 07:45:00,0.71807,0.71842,0.71778,0.71812,1897899991.0
2005-04-19 08:00:00,0.71786,0.71941,0.71769,0.71939,1907899992.0
2005-04-19 08:15:00,0.71948,0.71958,0.71852,0.71916,1805099992.0
2005-04-19 08:30:00,0.71918,0.71964,0.7189,0.71927,1600299999.0
2005-04-19 08:45:00,0.71934,0.7196,0.71841,0.71872,1781299997.0
2005-04-19 09:00:00,0.71853,0.71937,0.71813,0.71905,1693699997.0
2005-04-19 09:15:00,0.71893,0.71975,0.71869,0.71895,1630299999.0
2005-04-19 09:30:00,0.71908,0.71974,0.71867,0.71898,1517199998.0
2005-04-19 09:45:00,0.71873,0.72129,0.71865,0.72116,1722799993.0
2005-04-19 10:00:00,0.72099,0.72198,0.71991,0.7216,1738099999.0
2005-04-19 10:15:00,0.72164,0.72182,0.72068,0.72119,1840300005.0
2005-04-19 10:30:00,0.72097,0.72132,0.72001,0.7201,1594500003.0
2005-04-19 10:45:00,0.72031,0.72054,0.71934,0.71948,1613199991.0
2005-04-19 11:00:00,0.71962,0.71972,0.71842,0.71953,1753300002.0
2005-04-19 11:15:00,0.71941,0.71993,0.71919,0.7193,1755700000.0
2005-04-19 11:30:00,0.71951,0.7203,0.71932,0.71994,1756499994.0
2005-04-19 11:45:00,0.71969,0.72001,0.71912,0.7196,1837199990.0
2005-04-19 12:00:00,0.71975,0.72025,0.71955,0.71994,1675100009.0
2005-04-19 12:15:00,0.71997,0.72015,0.71919,0.71935,1907700004.0
2005-04-19 12:30:00,0.71932,0.71949,0.71772,0.71838,1967399993.0
2005-04-19 12:45:00,0.71831,0.719,0.71789,0.71838,1802199994.0
2005-04-19 13:00:00,0.71854,0.71902,0.718,0.71902,1695699997.0
2005-04-19 13:15:00,0.71902,0.71944,0.71868,0.71906,1785799996.0
2005-04-19 13:30:00,0.71897,0.71947,0.71869,0.71914,1886799999.0
2005-04-19 13:45:00,0.719,0.71936,0.71876,0.71886,1610399994.0
2005-04-19 14:00:00,0.71893,0.71921,0.71766,0.71808,1964400003.0
2005-04-19 14:15:00,0.71792,0.71827,0.71758,0.71776,1773599991.0
2005-04-19 14:30:00,0.71777,0.71855,0.71745,0.71796,1706199986.0
2005-04-19 14:45:00,0.71775,0.71832,0.71762,0.71796,1602099998.0
2005-04-19 15:00:00,0.71791,0.71827,0.71715,0.71747,2052800003.0
2005-04-19 15:15:00,0.71748,0.71778,0.71642,0.71684,1876899988.0
2005-04-19 15:30:00,0.717,0.71712,0.71635,0.71693,1432999991.0
2005-04-19 15:45:00,0.71727,0.71783,0.71672,0.71755,1685399990.0
2005-04-19 16:00:00,0.71757,0.71895,0.71715,0.7182,1713900002.0
2005-04-19 16:15:00,0.71828,0.71944,0.71718,0.71908,1748199996.0
2005-04-19 16:30:00,0.71906,0.72079,0.71888,0.72039,2063200000.0
2005-04-19 16:45:00,0.72034,0.721,0.71936,0.71972,1681399995.0
2005-04-19 17:00:00,0.71981,0.72134,0.71958,0.72086,1611199996.0
2005-04-19 17:15:00,0.72088,0.72133,0.72031,0.72096,1503899993.0
2005-04-19 17:30:00,0.72088,0.72133,0.72078,0.7213,1616600001.0
2005-04-19 17:45:00,0.72129,0.72129,0.71992,0.72084,1674199995.0
2005-04-19 18:00:00,0.72086,0.72106,0.72038,0.72106,2312100005.0
2005-04-19 18:15:00,0.72078,0.72145,0.72042,0.7211,3125199985.0
2005-04-19 18:30:00,0.72091,0.72144,0.72075,0.72113,3075799992.0
2005-04-19 18:45:00,0.72113,0.72154,0.72063,0.72125,2556899989.0
2005-04-19 19:00:00,0.72098,0.72127,0.72049,0.721,1888500004.0
2005-04-19 19:15:00,0.72135,0.72148,0.72062,0.7208,1666199998.0
2005-04-19 19:30:00,0.72073,0.72101,0.72032,0.72055,2000599996.0
2005-04-19 19:45:00,0.72054,0.72083,0.71951,0.72017,2055199996.0
2005-04-19 20:00:00,0.72007,0.72057,0.71985,0.72056,2242800007.0
2005-04-19 20:15:00,0.72044,0.72088,0.72003,0.7205,2206000006.0
2005-04-19 20:30:00,0.72043,0.72098,0.72003,0.72068,2385999988.0
2005-04-19 20:45:00,0.72076,0.72152,0.72043,0.72092,2133299994.0
2005-04-19 21:00:00,0.72096,0.7216,0.72065,0.72152,1806200004.0
2005-04-19 21:15:00,0.72142,0.72272,0.72121,0.72233,2242799991.0
2005-04-19 21:30:00,0.72247,0.72381,0.72191,0.72333,1952499992.0
2005-04-19 21:45:00,0.72338,0.72409,0.72301,0.7237,1643400003.0
2005-04-19 22:00:00,0.72343,0.72417,0.7233,0.72342,1676800004.0
2005-04-19 22:15:00,0.72348,0.72396,0.72317,0.72367,1772499994.0
2005-04-19 22:30:00,0.72357,0.72425,0.72313,0.72399,1931999999.0
2005-04-19 22:45:00,0.724,0.72488,0.72359,0.72389,2017300005.0
2005-04-19 23:00:00,0.72377,0.72438,0.72342,0.7238,1732299991.0
2005-04-19 23:15:00,0.72408,0.72455,0.72367,0.7237,1587199995.0
2005-04-19 23:30:00,0.72358,0.72431,0.72354,0.72393,1566100000.0
2005-04-19 23:45:00,0.72399,0.72447,0.72364,0.72412,1667699996.0
2005-04-20 00:00:00,0.7239,0.72409,0.7232,0.72357,1551899988.0
2005-04-20 00:15:00,0.72342,0.72442,0.72339,0.72396,1490099997.0
2005-04-20 00:30:00,0.72409,0.72415,0.72338,0.72384,1637499996.0
2005-04-20 00:45:00,0.72389,0.72437,0.72357,0.72431,1664599993.0
2005-04-20 01:00:00,0.7245,0.7245,0.72367,0.72401,1506600001.0
2005-04-20 01:15:00,0.72418,0.72455,0.7233,0.72384,1741099996.0
2005-04-20 01:30:00,0.7239,0.72418,0.72298,0.72369,1570199995.0
2005-04-20 01:45:00,0.72366,0.72393,0.7231,0.72365,1700499998.0
2005-04-20 02:00:00,0.72371,0.72414,0.7234,0.72399,1809300004.0
2005-04-20 02:15:00,0.72411,0.72479,0.7238,0.72463,1924599991.0
2005-04-20 02:30:00,0.7249,0.72492,0.72412,0.7243,1870499997.0
2005-04-20 02:45:00,0.72439,0.72452,0.72332,0.72376,1917000001.0
2005-04-20 03:00:00,0.72389,0.72402,0.72319,0.72347,1981900004.0
2005-04-20 03:15:00,0.72361,0.72435,0.72328,0.7239,1926099990.0
2005-04-20 03:30:00,0.72382,0.72409,0.72342,0.72381,2009999991.0
2005-04-20 03:45:00,0.72381,0.72397,0.72319,0.72352,1939899997.0
2005-04-20 04:00:00,0.72359,0.72436,0.72342,0.72405,2024900001.0
2005-04-20 04:15:00,0.72407,0.72441,0.72371,0.72394,1897099995.0
2005-04-20 04:30:00,0.72395,0.72466,0.72349,0.72429,2175899999.0
2005-04-20 04:45:00,0.72444,0.72466,0.72367,0.72395,1856199993.0
2005-04-20 05:00:00,0.72459,0.72487,0.72406,0.72439,1853999999.0
2005-04-20 05:15:00,0.72445,0.72473,0.72391,0.72421,1822499997.0
2005-04-20 05:30:00,0.72416,0.72444,0.72368,0.72412,1906099993.0
2005-04-20 05:45:00,0.72398,0.72437,0.72355,0.72401,1958400006.0
2005-04-20 06:00:00,0.72382,0.72456,0.7237,0.7244,1843400002.0
2005-04-20 06:15:00,0.72423,0.72426,0.72351,0.72393,1778099995.0
2005-04-20 06:30:00,0.72385,0.72457,0.72375,0.72448,1967900004.0
2005-04-20 06:45:00,0.72379,0.72471,0.72379,0.72438,2217599995.0
2005-04-20 07:00:00,0.72457,0.72477,0.72395,0.72415,1595400002.0
2005-04-20 07:15:00,0.72413,0.72469,0.724,0.72432,1939400000.0
2005-04-20 07:30:00,0.72435,0.72485,0.72398,0.72466,1893399993.0
2005-04-20 07:45:00,0.72458,0.72548,0.72448,0.72512,1933300005.0
2005-04-20 08:00:00,0.72477,0.72513,0.72418,0.72455,2100199994.0
2005-04-20 08:15:00,0.72452,0.72461,0.7238,0.72439,1468399996.0
2005-04-20 08:30:00,0.72451,0.72562,0.72387,0.72534,1877100002.0
2005-04-20 08:45:00,0.72535,0.72562,0.7246,0.72559,1823099994.0
2005-04-20 09:00:00,0.72536,0.72565,0.7248,0.72519,2064899991.0
2005-04-20 09:15:00,0.72508,0.72555,0.72468,0.72524,1892499997.0
2005-04-20 09:30:00,0.72533,0.72536,0.7242,0.7245,1834300002.0
2005-04-20 09:45:00,0.72481,0.72509,0.72443,0.72497,1712599990.0
2005-04-20 10:00:00,0.72489,0.72502,0.72421,0.72429,1842699992.0
2005-04-20 10:15:00,0.72445,0.72473,0.7236,0.72377,2028199994.0
2005-04-20 10:30:00,0.72397,0.7242,0.72342,0.7242,1939299997.0
2005-04-20 10:45:00,0.7242,0.7245,0.72375,0.72416,2156699990.0
2005-04-20 11:00:00,0.72414,0.72448,0.72367,0.72399,2024799994.0
2005-04-20 11:15:00,0.72384,0.72456,0.72358,0.7243,2287900000.0
2005-04-20 11:30:00,0.72429,0.72477,0.72403,0.72452,2009999994.0
2005-04-20 11:45:00,0.72451,0.72519,0.72425,0.72497,2026399996.0
2005-04-20 12:00:00,0.72498,0.7253,0.72452,0.72498,1935899998.0
2005-04-20 12:15:00,0.72478,0.7252,0.72432,0.72447,1774100001.0
2005-04-20 12:30:00,0.72478,0.72507,0.72423,0.72456,2007599986.0
2005-04-20 12:45:00,0.72495,0.72501,0.72419,0.7244,2043599995.0
2005-04-20 13:00:00,0.7245,0.72542,0.72376,0.72406,1985800003.0
2005-04-20 13:15:00,0.72407,0.72474,0.72359,0.72429,1957300000.0
2005-04-20 13:30:00,0.72393,0.72498,0.72393,0.72456,2077099983.0
2005-04-20 13:45:00,0.72466,0.72552,0.72436,0.7254,1949600004.0
2005-04-20 14:00:00,0.72537,0.72575,0.7249,0.72538,1960600000.0
2005-04-20 14:15:00,0.7255,0.72655,0.72523,0.72579,2004600008.0
2005-04-20 14:30:00,0.72582,0.72582,0.72267,0.72356,2043499997.0
2005-04-20 14:45:00,0.72363,0.72385,0.7228,0.72314,1987199997.0
2005-04-20 15:00:00,0.72328,0.72408,0.72213,0.72243,2058599992.0
2005-04-20 15:15:00,0.72264,0.72371,0.72242,0.72345,2053699993.0
2005-04-20 15:30:00,0.72374,0.72413,0.72319,0.724,1646699994.0
2005-04-20 15:45:00,0.72436,0.72562,0.7239,0.725,1615399996.0
2005-04-20 16:00:00,0.72486,0.72585,0.72426,0.72517,1709399998.0
2005-04-20 16:15:00,0.72515,0.72554,0.72436,0.72504,2004099998.0
2005-04-20 16:30:00,0.72509,0.72711,0.72495,0.72666,1991900003.0
2005-04-20 16:45:00,0.7267,0.72702,0.72558,0.72615,2294299991.0
2005-04-20 17:00:00,0.72609,0.72672,0.72564,0.72639,1847499988.0
2005-04-20 17:15:00,0.72652,0.72756,0.72627,0.72688,1964600003.0
2005-04-20 17:30:00,0.72687,0.7275,0.72646,0.72735,1788199998.0
2005-04-20 17:45:00,0.72735,0.72754,0.72672,0.72689,1945699998.0
2005-04-20 18:00:00,0.72695,0.72734,0.726,0.72704,2668299984.0
2005-04-20 18:15:00,0.72709,0.7275,0.72664,0.72698,3838899992.0
2005-04-20 18:30:00,0.72691,0.72775,0.72652,0.72708,3963300000.0
2005-04-20 18:45:00,0.72713,0.72761,0.72675,0.72755,2971799988.0
2005-04-20 19:00:00,0.72739,0.72782,0.72697,0.72758,2499099991.0
2005-04-20 19:15:00,0.72762,0.72814,0.72735,0.7278,2109899996.0
2005-04-20 19:30:00,0.72785,0.72838,0.72739,0.72819,2424499995.0
2005-04-20 19:45:00,0.72821,0.72862,0.72794,0.72813,3058199989.0
2005-04-20 20:00:00,0.7281,0.72868,0.72715,0.72715,2566499993.0
2005-04-20 20:15:00,0.72727,0.72766,0.72693,0.72736,2598499992.0
2005-04-20 20:30:00,0.72727,0.72811,0.7272,0.72795,3250499994.0
2005-04-20 20:45:00,0.72794,0.72798,0.72692,0.72708,2697599987.0
2005-04-20 21:00:00,0.72722,0.72769,0.72686,0.72746,2388999996.0
2005-04-20 21:15:00,0.72744,0.72763,0.72707,0.72737,2771799997.0
2005-04-20 21:30:00,0.72727,0.72786,0.727,0.72753,2381499997.0
2005-04-20 21:45:00,0.72766,0.72849,0.72727,0.72759,2114499998.0
2005-04-20 22:00:00,0.72753,0.72798,0.72709,0.72763,2174200005.0
2005-04-20 22:15:00,0.72757,0.7279,0.72701,0.72723,2358599983.0
2005-04-20 22:30:00,0.72725,0.72776,0.72702,0.72744,2247699998.0
2005-04-20 22:45:00,0.72762,0.72779,0.72698,0.72724,2567199997.0
2005-04-20 23:00:00,0.727,0.72747,0.72655,0.72698,1771200001.0
2005-04-20 23:15:00,0.72709,0.72727,0.72666,0.72693,1850899995.0
2005-04-20 23:30:00,0.72684,0.72749,0.72673,0.72729,1695499993.0
2005-04-20 23:45:00,0.72738,0.72773,0.72632,0.72675,1768600001.0
2005-04-21 00:00:00,0.72687,0.72701,0.72629,0.72671,1763499995.0
2005-04-21 00:15:00,0.72669,0.72698,0.72621,0.72674,1864300001.0
2005-04-21 00:30:00,0.72673,0.72691,0.7257,0.72593,1954599991.0
2005-04-21 00:45:00,0.72593,0.72673,0.72557,0.72664,1804399994.0
2005-04-21 01:00:00,0.72658,0.7269,0.72631,0.72656,1803799994.0
2005-04-21 01:15:00,0.72676,0.72697,0.72624,0.72685,1727299992.0
2005-04-21 01:30:00,0.72654,0.72703,0.72605,0.72669,1876199991.0
2005-04-21 01:45:00,0.72665,0.72769,0.72657,0.72741,1748499998.0
2005-04-21 02:00:00,0.7275,0.72776,0.7264,0.72655,1663600000.0
2005-04-21 02:15:00,0.72678,0.72756,0.72678,0.72721,1578699987.0
2005-04-21 02:30:00,0.72728,0.72741,0.72658,0.72709,1645899992.0
2005-04-21 02:45:00,0.72682,0.72725,0.72636,0.72707,1523199997.0
2005-04-21 03:00:00,0.72679,0.72747,0.72668,0.72727,1613099999.0
2005-04-21 03:15:00,0.72714,0.72755,0.72676,0.72715,1489099987.0
2005-04-21 03:30:00,0.72683,0.72803,0.72682,0.72766,1391799996.0
2005-04-21 03:45:00,0.72765,0.72784,0.7271,0.7275,1455099999.0
2005-04-21 04:00:00,0.72752,0.7278,0.72715,0.7274,1583600003.0
2005-04-21 04:15:00,0.72728,0.72799,0.72726,0.72758,1561399997.0
2005-04-21 04:30:00,0.72773,0.7279,0.72722,0.72725,1474900001.0
2005-04-21 04:45:00,0.72741,0.72775,0.72708,0.7274,1832800004.0
2005-04-21 05:00:00,0.72752,0.72772,0.72696,0.72733,1667800006.0
2005-04-21 05:15:00,0.72746,0.72786,0.72709,0.72786,1471200001.0
2005-04-21 05:30:00,0.72763,0.7278,0.72667,0.72722,1294499991.0
2005-04-21 05:45:00,0.72731,0.72782,0.72679,0.72755,1553299995.0
2005-04-21 06:00:00,0.72753,0.72788,0.72714,0.72769,1439700004.0
2005-04-21 06:15:00,0.72756,0.72793,0.72708,0.72764,1373400001.0
2005-04-21 06:30:00,0.72742,0.72771,0.72689,0.72737,1640199991.0
2005-04-21 06:45:00,0.72714,0.72756,0.72683,0.72712,1647199997.0
2005-04-21 07:00:00,0.7269,0.72717,0.7265,0.72669,1561399995.0
2005-04-21 07:15:00,0.72686,0.72724,0.72648,0.7272,1599199995.0
2005-04-21 07:30:00,0.72706,0.72734,0.72661,0.72703,1662200000.0
2005-04-21 07:45:00,0.72702,0.72793,0.7268,0.72782,1820799997.0
2005-04-21 08:00:00,0.72735,0.72789,0.727,0.72739,1632399997.0
2005-04-21 08:15:00,0.72734,0.72758,0.72689,0.72757,1847899994.0
2005-04-21 08:30:00,0.72754,0.72832,0.72702,0.72816,1827800006.0
2005-04-21 08:45:00,0.72839,0.72873,0.72741,0.72778,1639300005.0
2005-04-21 09:00:00,0.72782,0.72786,0.72685,0.7275,1525499998.0
2005-04-21 09:15:00,0.72713,0.72754,0.72686,0.72722,1681199997.0
2005-04-21 09:30:00,0.72688,0.72748,0.72674,0.72708,1672199988.0
2005-04-21 09:45:00,0.72708,0.72755,0.72633,0.72695,1670599994.0
2005-04-21 10:00:00,0.72705,0.72743,0.72663,0.72698,1517299998.0
2005-04-21 10:15:00,0.72686,0.72724,0.72626,0.72682,1758099991.0
2005-04-21 10:30:00,0.72668,0.72737,0.72649,0.72708,1550900007.0
2005-04-21 10:45:00,0.72701,0.72747,0.72652,0.72723,1876099996.0
2005-04-21 11:00:00,0.72703,0.72747,0.72677,0.72695,1725499999.0
2005-04-21 11:15:00,0.72712,0.72749,0.72677,0.72718,1740500005.0
2005-04-21 11:30:00,0.72711,0.7274,0.72674,0.72709,1643899995.0
2005-04-21 11:45:00,0.72734,0.72757,0.72678,0.72715,1412900001.0
2005-04-21 12:00:00,0.7271,0.72755,0.72675,0.72727,1506899996.0
2005-04-21 12:15:00,0.7271,0.72776,0.7268,0.7272,1662799999.0
2005-04-21 12:30:00,0.72749,0.72875,0.72714,0.72804,1687400008.0
2005-04-21 12:45:00,0.72834,0.72843,0.72742,0.72807,1380099996.0
2005-04-21 13:00:00,0.72822,0.72845,0.72687,0.72727,1852999996.0
2005-04-21 13:15:00,0.72685,0.72769,0.72671,0.72715,1642200001.0
2005-04-21 13:30:00,0.72759,0.72759,0.72656,0.72698,1585200001.0
2005-04-21 13:45:00,0.72704,0.72735,0.72629,0.72644,1588800008.0
2005-04-21 14:00:00,0.72635,0.72665,0.72574,0.72598,1472699994.0
2005-04-21 14:15:00,0.72602,0.72725,0.72568,0.72675,1640699998.0
2005-04-21 14:30:00,0.72695,0.72809,0.72679,0.72803,1790900000.0
2005-04-21 14:45:00,0.72798,0.72847,0.72748,0.72776,1726300002.0
2005-04-21 15:00:00,0.72769,0.72805,0.72691,0.72788,1736700000.0
2005-04-21 15:15:00,0.72773,0.72809,0.72735,0.72794,1597299996.0
2005-04-21 15:30:00,0.72786,0.72827,0.72725,0.7277,1601499985.0
2005-04-21 15:45:00,0.72793,0.72814,0.72728,0.72782,1788199991.0
2005-04-21 16:00:00,0.72778,0.7284,0.72759,0.7278,1707399991.0
2005-04-21 16:15:00,0.72792,0.72844,0.72756,0.72802,1687199995.0
2005-04-21 16:30:00,0.72838,0.72867,0.72747,0.72768,1618099994.0
2005-04-21 16:45:00,0.72804,0.72847,0.72744,0.7283,1623200004.0
2005-04-21 17:00:00,0.72805,0.729,0.72786,0.7285,1706099997.0
2005-04-21 17:15:00,0.72867,0.72871,0.72761,0.72847,1555699997.0
2005-04-21 17:30:00,0.72843,0.72887,0.72702,0.72765,1650599992.0
2005-04-21 17:45:00,0.72769,0.72828,0.72736,0.72777,1569599992.0
2005-04-21 18:00:00,0.72764,0.72791,0.72557,0.7265,2526799988.0
2005-04-21 18:15:00,0.72659,0.72679,0.72522,0.72572,3190899995.0
2005-04-21 18:30:00,0.72574,0.7261,0.72503,0.72571,3182399997.0
2005-04-21 18:45:00,0.72563,0.72645,0.72529,0.72608,2133400008.0
2005-04-21 19:00:00,0.72634,0.72691,0.72571,0.72595,2205699995.0
2005-04-21 19:15:00,0.72621,0.72668,0.72552,0.72593,1674900000.0
2005-04-21 19:30:00,0.72591,0.72627,0.7255,0.72612,1890799996.0
2005-04-21 19:45:00,0.72611,0.72677,0.72569,0.72621,2088699999.0
2005-04-21 20:00:00,0.72621,0.72672,0.72596,0.72635,2178900000.0
2005-04-21 20:15:00,0.72606,0.72662,0.72572,0.72617,2198699995.0
2005-04-21 20:30:00,0.72647,0.72693,0.72595,0.7269,2315199990.0
2005-04-21 20:45:00,0.72666,0.72698,0.72609,0.72638,1904199999.0
2005-04-21 21:00:00,0.72662,0.72721,0.72638,0.72705,1768400000.0
2005-04-21 21:15:00,0.72704,0.72751,0.72672,0.72692,2135299998.0
2005-04-21 21:30:00,0.72695,0.72707,0.72635,0.72665,1851499994.0
2005-04-21 21:45:00,0.72688,0.72762,0.72642,0.7273,1824999998.0
2005-04-21 22:00:00,0.72698,0.72777,0.72682,0.72733,1620300002.0
2005-04-21 22:15:00,0.72736,0.72773,0.72694,0.72773,1836700001.0
2005-04-21 22:30:00,0.72763,0.72805,0.72713,0.72752,1875699997.0
2005-04-21 22:45:00,0.72764,0.72781,0.72678,0.72719,1772500002.0
2005-04-21 23:00:00,0.72747,0.72771,0.72693,0.72746,1585799996.0
2005-04-21 23:15:00,0.72725,0.72773,0.72618,0.72665,1660400000.0
2005-04-21 23:30:00,0.72651,0.72696,0.72597,0.72674,1501699993.0
2005-04-21 23:45:00,0.72662,0.72685,0.72573,0.72575,1555199997.0
2005-04-22 00:00:00,0.72605,0.7267,0.72552,0.72623,1471599999.0
2005-04-22 00:15:00,0.72608,0.72668,0.72588,0.72657,1608600003.0
2005-04-22 00:30:00,0.72629,0.72673,0.72555,0.72566,1399899998.0
2005-04-22 00:45:00,0.72558,0.72619,0.72552,0.72558,1572799998.0
2005-04-22 01:00:00,0.72544,0.72682,0.72544,0.72616,1567400000.0
2005-04-22 01:15:00,0.72626,0.72671,0.72613,0.7266,1611100003.0
2005-04-22 01:30:00,0.72661,0.72665,0.72582,0.72627,1482699995.0
2005-04-22 01:45:00,0.72634,0.72667,0.72591,0.72592,1286400000.0
2005-04-22 02:00:00,0.72623,0.72662,0.72583,0.72603,1416599998.0
2005-04-22 02:15:00,0.72593,0.7265,0.72572,0.72594,1564699997.0
2005-04-22 02:30:00,0.72612,0.72651,0.72585,0.7263,1662899993.0
2005-04-22 02:45:00,0.72598,0.72637,0.72537,0.7257,1391799992.0
2005-04-22 03:00:00,0.72599,0.72604,0.72536,0.72573,1684299998.0
2005-04-22 03:15:00,0.72598,0.72604,0.72534,0.72604,1368499993.0
2005-04-22 03:30:00,0.72574,0.72622,0.72548,0.72592,1705799995.0
2005-04-22 03:45:00,0.72598,0.72631,0.72571,0.72609,1555999999.0
2005-04-22 04:00:00,0.72615,0.7264,0.72558,0.72608,1491999997.0
2005-04-22 04:15:00,0.72613,0.72674,0.72584,0.72665,1558999998.0
2005-04-22 04:30:00,0.72656,0.72666,0.72587,0.7263,1374599998.0
2005-04-22 04:45:00,0.72635,0.72682,0.72608,0.72666,1765599998.0
2005-04-22 05:00:00,0.72619,0.72678,0.72594,0.72643,1364499991.0
2005-04-22 05:15:00,0.72654,0.72667,0.72603,0.72633,1547099993.0
2005-04-22 05:30:00,0.72632,0.72679,0.726,0.72636,1474999996.0
2005-04-22 05:45:00,0.72644,0.72705,0.72623,0.72659,1595099993.0
2005-04-22 06:00:00,0.72668,0.72688,0.72603,0.72653,1475199996.0
2005-04-22 06:15:00,0.72682,0.72696,0.72599,0.72675,1392799991.0
2005-04-22 06:30:00,0.72709,0.72735,0.72655,0.72735,1521000002.0
2005-04-22 06:45:00,0.72705,0.72802,0.72699,0.72791,1705900002.0
2005-04-22 07:00:00,0.72793,0.728,0.72696,0.72756,1518300003.0
2005-04-22 07:15:00,0.72735,0.728,0.7272,0.72764,1666899994.0
2005-04-22 07:30:00,0.72776,0.728,0.72735,0.72783,1403799997.0
2005-04-22 07:45:00,0.72771,0.72809,0.72741,0.72779,1903700003.0
2005-04-22 08:00:00,0.7278,0.72817,0.72739,0.72783,1532999991.0
2005-04-22 08:15:00,0.72761,0.72836,0.72741,0.72809,1594699997.0
2005-04-22 08:30:00,0.72804,0.72834,0.72737,0.7275,1600799995.0
2005-04-22 08:45:00,0.72756,0.72821,0.72716,0.7276,1561100011.0
2005-04-22 09:00:00,0.72775,0.72812,0.7274,0.72758,1565100000.0
2005-04-22 09:15:00,0.72777,0.72839,0.72753,0.7282,1690900003.0
2005-04-22 09:30:00,0.72825,0.72923,0.72776,0.7292,1601199994.0
2005-04-22 09:45:00,0.7293,0.73037,0.72883,0.73014,1405200004.0
2005-04-22 10:00:00,0.7303,0.73165,0.7292,0.72921,1539200000.0
2005-04-22 10:15:00,0.72947,0.73007,0.72854,0.72886,1518999996.0
2005-04-22 10:30:00,0.72898,0.72929,0.72859,0.72884,1402299994.0
2005-04-22 10:45:00,0.72916,0.72916,0.72802,0.72837,1729200000.0
2005-04-22 11:00:00,0.72825,0.72886,0.72813,0.72852,1628499997.0
2005-04-22 11:15:00,0.72857,0.72923,0.72818,0.72914,1575999995.0
2005-04-22 11:30:00,0.72901,0.72929,0.72794,0.72833,1828499995.0
2005-04-22 11:45:00,0.72851,0.72876,0.72796,0.72848,1800599992.0
2005-04-22 12:00:00,0.72839,0.7288,0.72792,0.72867,1776499997.0
2005-04-22 12:15:00,0.72857,0.72902,0.72817,0.72848,1330500000.0
2005-04-22 12:30:00,0.72871,0.72906,0.72818,0.72845,1562199998.0
2005-04-22 12:45:00,0.72839,0.72876,0.72794,0.72835,1426899995.0
2005-04-22 13:00:00,0.72837,0.72893,0.72787,0.72862,1557199998.0
2005-04-22 13:15:00,0.7288,0.72901,0.72825,0.72872,1514799990.0
2005-04-22 13:30:00,0.72864,0.72947,0.72835,0.72904,1723600007.0
2005-04-22 13:45:00,0.7291,0.72959,0.7289,0.72895,1677099998.0
2005-04-22 14:00:00,0.72905,0.72976,0.72879,0.7295,1445099994.0
2005-04-22 14:15:00,0.72952,0.7303,0.72829,0.72861,1621799996.0
2005-04-22 14:30:00,0.72843,0.7299,0.7282,0.7299,1583200004.0
2005-04-22 14:45:00,0.72952,0.73056,0.72941,0.73044,1789000003.0
2005-04-22 15:00:00,0.73044,0.73052,0.72917,0.72976,1687300001.0
2005-04-22 15:15:00,0.72966,0.73055,0.72945,0.72966,1717399997.0
2005-04-22 15:30:00,0.72967,0.7314,0.72949,0.73091,1416500005.0
2005-04-22 15:45:00,0.73098,0.73161,0.73033,0.7304,1581099999.0
2005-04-22 16:00:00,0.73013,0.73154,0.7298,0.73132,1499400000.0
2005-04-22 16:15:00,0.73094,0.73206,0.73087,0.73179,1634299998.0
2005-04-22 16:30:00,0.73171,0.73192,0.73107,0.7316,1537400005.0
2005-04-22 16:45:00,0.73149,0.73212,0.73119,0.7317,1711499993.0
2005-04-22 17:00:00,0.73182,0.73271,0.7316,0.73227,1642899998.0
2005-04-22 17:15:00,0.73227,0.73285,0.73108,0.73108,1591999998.0
2005-04-22 17:30:00,0.73095,0.73189,0.73088,0.73116,1687300000.0
2005-04-22 17:45:00,0.73131,0.73185,0.7307,0.73128,1405400001.0
2005-04-22 18:00:00,0.73155,0.73181,0.73091,0.73176,2525699997.0
2005-04-22 18:15:00,0.73151,0.73199,0.73072,0.73129,3131599984.0
2005-04-22 18:30:00,0.73135,0.73205,0.73097,0.73181,3103500004.0
2005-04-22 18:45:00,0.7316,0.73171,0.73118,0.73119,2175999994.0
2005-04-22 19:00:00,0.73119,0.73156,0.73075,0.73105,1892600004.0
2005-04-22 19:15:00,0.73093,0.73145,0.73036,0.73112,1752699990.0
2005-04-22 19:30:00,0.73103,0.73159,0.73072,0.73144,1774599994.0
2005-04-22 19:45:00,0.73166,0.73216,0.73137,0.73174,2109300001.0
2005-04-22 20:00:00,0.73173,0.73191,0.73129,0.73178,1957100003.0
2005-04-22 20:15:00,0.7317,0.7319,0.73082,0.731,2074399993.0
2005-04-22 20:30:00,0.73087,0.73197,0.73087,0.73169,2243999994.0
2005-04-22 20:45:00,0.73135,0.73258,0.73135,0.73175,2320600003.0
2005-04-22 21:00:00,0.73166,0.73221,0.73138,0.73208,1655500006.0
2005-04-22 21:15:00,0.73208,0.73225,0.73154,0.7319,2168899992.0
2005-04-22 21:30:00,0.73186,0.73228,0.73155,0.73195,1865100004.0
2005-04-22 21:45:00,0.73211,0.73221,0.73141,0.73179,1497599999.0
2005-04-22 22:00:00,0.73169,0.73222,0.73146,0.732,1620100000.0
2005-04-22 22:15:00,0.73182,0.73215,0.73175,0.73184,1376999998.0
2005-04-22 22:30:00,0.73191,0.73265,0.7316,0.73228,1608299997.0
2005-04-22 22:45:00,0.73224,0.73231,0.7313,0.73177,1883399994.0
2005-04-22 23:00:00,0.7324,0.733,0.7324,0.7324,232499997.0
2005-04-25 00:00:00,0.7323,0.7324,0.7321,0.7322,1084999986.0
2005-04-25 00:15:00,0.7323,0.7327,0.7321,0.7324,1162499985.0
2005-04-25 00:30:00,0.7325,0.7329,0.7322,0.7327,1084999986.0
2005-04-25 00:45:00,0.7326,0.733,0.7321,0.7325,1162499985.0
2005-04-25 01:00:00,0.7326,0.733,0.7322,0.7325,1162499985.0
2005-04-25 01:15:00,0.7327,0.7327,0.732,0.7321,1162499985.0
2005-04-25 01:30:00,0.7321,0.7331,0.7321,0.7327,1162499985.0
2005-04-25 01:45:00,0.7327,0.7332,0.7321,0.7326,1162499985.0
2005-04-25 02:00:00,0.73213,0.73237,0.73146,0.73153,1563599993.0
2005-04-25 02:15:00,0.7316,0.73191,0.73068,0.73113,1766000004.0
2005-04-25 02:30:00,0.73123,0.73158,0.73086,0.73128,1896199992.0
2005-04-25 02:45:00,0.73136,0.7317,0.73084,0.73155,1659800000.0
2005-04-25 03:00:00,0.7317,0.73175,0.73076,0.73093,1712099998.0
2005-04-25 03:15:00,0.73134,0.73158,0.73102,0.73131,1491599997.0
2005-04-25 03:30:00,0.73157,0.73164,0.73097,0.73136,1927700006.0
2005-04-25 03:45:00,0.73159,0.73186,0.73123,0.73185,1711799999.0
2005-04-25 04:00:00,0.73179,0.7322,0.73138,0.73203,1856999996.0
2005-04-25 04:15:00,0.73206,0.73208,0.73026,0.73072,1732900002.0
2005-04-25 04:30:00,0.73108,0.73148,0.73075,0.73117,1846500003.0
2005-04-25 04:45:00,0.7313,0.73169,0.73083,0.73147,2112600000.0
2005-04-25 05:00:00,0.7314,0.73177,0.73111,0.73168,2069599994.0
2005-04-25 05:15:00,0.73177,0.73177,0.73091,0.73144,1575499999.0
2005-04-25 05:30:00,0.73105,0.73136,0.73059,0.73099,1868699999.0
2005-04-25 05:45:00,0.73097,0.73132,0.73062,0.73076,1641799997.0
2005-04-25 06:00:00,0.73076,0.7316,0.7307,0.73127,1781499998.0
2005-04-25 06:15:00,0.73134,0.73146,0.73082,0.73105,1921699993.0
2005-04-25 06:30:00,0.73095,0.73145,0.73076,0.73145,1923899993.0
2005-04-25 06:45:00,0.7313,0.73159,0.73075,0.73122,1692600000.0
2005-04-25 07:00:00,0.73152,0.73166,0.73083,0.73143,1710899997.0
2005-04-25 07:15:00,0.7314,0.73154,0.73093,0.73103,1712800004.0
2005-04-25 07:30:00,0.73128,0.73181,0.73103,0.73157,1510200002.0
2005-04-25 07:45:00,0.73169,0.73216,0.73136,0.73183,1502900008.0
2005-04-25 08:00:00,0.73194,0.73217,0.73135,0.73162,1505099998.0
2005-04-25 08:15:00,0.7317,0.73258,0.73081,0.73258,1523899998.0
2005-04-25 08:30:00,0.7326,0.73306,0.73222,0.73288,1765699999.0
2005-04-25 08:45:00,0.73287,0.73325,0.73235,0.73289,1667799991.0
2005-04-25 09:00:00,0.73267,0.73286,0.73205,0.73285,1746700003.0
2005-04-25 09:15:00,0.73273,0.73298,0.73228,0.73233,1663799999.0
2005-04-25 09:30:00,0.73219,0.73301,0.73211,0.73257,1594999996.0
2005-04-25 09:45:00,0.73248,0.73281,0.73205,0.73249,1637399988.0
2005-04-25 10:00:00,0.73261,0.73309,0.73221,0.73265,1533500000.0
2005-04-25 10:15:00,0.73262,0.73272,0.73202,0.73233,1665299995.0
2005-04-25 10:30:00,0.7323,0.73239,0.73143,0.73201,1775400001.0
2005-04-25 10:45:00,0.73208,0.73208,0.73108,0.73141,1784699997.0
2005-04-25 11:00:00,0.73159,0.73159,0.73046,0.73113,1643400005.0
2005-04-25 11:15:00,0.73112,0.7312,0.73049,0.73053,1548899995.0
2005-04-25 11:30:00,0.73068,0.7312,0.73055,0.73095,1526599994.0
2005-04-25 11:45:00,0.73102,0.73137,0.73021,0.73062,1571299996.0
2005-04-25 12:00:00,0.73115,0.73126,0.73054,0.73079,1656699997.0
2005-04-25 12:15:00,0.73079,0.73132,0.73066,0.73112,1585000002.0
2005-04-25 12:30:00,0.73068,0.731,0.73003,0.73075,1459799994.0
2005-04-25 12:45:00,0.73061,0.73133,0.73052,0.73071,1494199993.0
2005-04-25 13:00:00,0.7307,0.73097,0.7299,0.7301,1628099997.0
2005-04-25 13:15:00,0.73001,0.73085,0.72972,0.7305,1614099992.0
2005-04-25 13:30:00,0.73023,0.73111,0.73023,0.73106,1534099998.0
2005-04-25 13:45:00,0.73106,0.73118,0.72993,0.73045,1561699994.0
2005-04-25 14:00:00,0.73063,0.73078,0.7297,0.73009,1683699996.0
2005-04-25 14:15:00,0.73008,0.73069,0.72993,0.73038,1640999991.0
2005-04-25 14:30:00,0.73057,0.73057,0.72898,0.72972,1652499995.0
2005-04-25 14:45:00,0.72969,0.73003,0.72924,0.72987,1500400001.0
2005-04-25 15:00:00,0.73011,0.73032,0.72948,0.72972,1627799993.0
2005-04-25 15:15:00,0.72976,0.7301,0.72888,0.72892,1543599994.0
2005-04-25 15:30:00,0.72914,0.72928,0.72778,0.72791,1658599998.0
2005-04-25 15:45:00,0.72786,0.72849,0.72769,0.72809,1543099998.0
2005-04-25 16:00:00,0.72789,0.72825,0.72733,0.72777,1831999998.0
2005-04-25 16:15:00,0.72797,0.72848,0.72752,0.72807,1679899997.0
2005-04-25 16:30:00,0.72781,0.72917,0.72749,0.72813,1711700003.0
2005-04-25 16:45:00,0.72818,0.72852,0.72779,0.72836,1842400000.0
2005-04-25 17:00:00,0.7284,0.72844,0.72761,0.72802,1581700000.0
2005-04-25 17:15:00,0.72817,0.7285,0.72764,0.72823,1415600003.0
2005-04-25 17:30:00,0.72818,0.72899,0.72808,0.72874,1519899997.0
2005-04-25 17:45:00,0.72895,0.72901,0.72782,0.72887,1448099997.0
2005-04-25 18:00:00,0.72838,0.72886,0.72788,0.72862,2341199991.0
2005-04-25 18:15:00,0.72837,0.72911,0.72806,0.72862,3030399997.0
2005-04-25 18:30:00,0.72874,0.7294,0.72853,0.72898,3031899991.0
2005-04-25 18:45:00,0.72878,0.72924,0.72833,0.72901,1963299999.0
2005-04-25 19:00:00,0.72879,0.729,0.72825,0.72845,1939099996.0
2005-04-25 19:15:00,0.72829,0.72967,0.72828,0.72898,1531700005.0
2005-04-25 19:30:00,0.72895,0.72958,0.72858,0.72912,1690399999.0
2005-04-25 19:45:00,0.72915,0.72935,0.72822,0.72852,2082799995.0
2005-04-25 20:00:00,0.7285,0.7287,0.72766,0.72784,2074399985.0
2005-04-25 20:15:00,0.7281,0.72835,0.72763,0.72795,2009799997.0
2005-04-25 20:30:00,0.72802,0.72852,0.72763,0.72803,2088900000.0
2005-04-25 20:45:00,0.72809,0.7285,0.72763,0.72837,2197199993.0
2005-04-25 21:00:00,0.72809,0.72873,0.72784,0.7283,1934599994.0
2005-04-25 21:15:00,0.72815,0.72863,0.72759,0.72787,1991699998.0
2005-04-25 21:30:00,0.72795,0.72831,0.72755,0.72771,2085199992.0
2005-04-25 21:45:00,0.72785,0.72806,0.72727,0.72788,1541099999.0
2005-04-25 22:00:00,0.72789,0.72825,0.72741,0.72757,1670499998.0
2005-04-25 22:15:00,0.72765,0.7281,0.72743,0.72782,1679499993.0
2005-04-25 22:30:00,0.72801,0.72869,0.72771,0.72816,1737300005.0
2005-04-25 22:45:00,0.72822,0.72888,0.72781,0.72844,1925799995.0
2005-04-25 23:00:00,0.72846,0.72875,0.72796,0.7281,1915300003.0
2005-04-25 23:15:00,0.72798,0.72857,0.72721,0.7274,1531800001.0
2005-04-25 23:30:00,0.72754,0.72803,0.72739,0.7279,1881099986.0
2005-04-25 23:45:00,0.72771,0.72801,0.72715,0.72756,1475200003.0
2005-04-26 00:00:00,0.72779,0.72798,0.72738,0.72795,1282800000.0
2005-04-26 00:15:00,0.72782,0.72821,0.7274,0.72786,1389299996.0
2005-04-26 00:30:00,0.72791,0.72795,0.72701,0.72723,1427100006.0
2005-04-26 00:45:00,0.7271,0.72768,0.72691,0.72725,1770500000.0
2005-04-26 01:00:00,0.72767,0.72789,0.72697,0.7275,1471700001.0
2005-04-26 01:15:00,0.72738,0.72802,0.72721,0.72781,1626100000.0
2005-04-26 01:30:00,0.72761,0.72842,0.72753,0.72804,1380499997.0
2005-04-26 01:45:00,0.72811,0.72837,0.72759,0.72794,1460800000.0
2005-04-26 02:00:00,0.72791,0.72828,0.72734,0.72768,1608999998.0
2005-04-26 02:15:00,0.72753,0.72769,0.72705,0.72717,1712099997.0
2005-04-26 02:30:00,0.72739,0.72769,0.72696,0.72734,1672400004.0
2005-04-26 02:45:00,0.72733,0.72766,0.72692,0.72726,1517699992.0
2005-04-26 03:00:00,0.72704,0.72776,0.7269,0.72732,1620700003.0
2005-04-26 03:15:00,0.72735,0.72764,0.72696,0.72732,1462199993.0
2005-04-26 03:30:00,0.72713,0.72803,0.72708,0.72792,1550400005.0
2005-04-26 03:45:00,0.72733,0.72798,0.72724,0.72756,1723399987.0
2005-04-26 04:00:00,0.72777,0.72804,0.72732,0.72779,1535799987.0
2005-04-26 04:15:00,0.72775,0.72823,0.7276,0.72805,1600899992.0
2005-04-26 04:30:00,0.72806,0.72857,0.72782,0.72818,1694199989.0
2005-04-26 04:45:00,0.72852,0.72863,0.72777,0.72842,1549999996.0
2005-04-26 05:00:00,0.72804,0.72862,0.7279,0.72848,1466899992.0
2005-04-26 05:15:00,0.72827,0.72891,0.72803,0.72833,1702600000.0
2005-04-26 05:30:00,0.72867,0.72879,0.72816,0.72844,1652099994.0
2005-04-26 05:45:00,0.72835,0.72897,0.72822,0.7288,1444200005.0
2005-04-26 06:00:00,0.72895,0.72911,0.7283,0.72852,1788400000.0
2005-04-26 06:15:00,0.72876,0.72891,0.728,0.72822,1488700000.0
2005-04-26 06:30:00,0.7281,0.72898,0.72796,0.72872,1468899996.0
2005-04-26 06:45:00,0.72845,0.72889,0.72809,0.72864,1706599997.0
2005-04-26 07:00:00,0.72866,0.72866,0.72724,0.72744,1522000000.0
2005-04-26 07:15:00,0.72758,0.72782,0.72703,0.72744,1673999991.0
2005-04-26 07:30:00,0.72727,0.72791,0.72702,0.72725,1494899997.0
2005-04-26 07:45:00,0.72736,0.72835,0.72728,0.72785,1674499996.0
2005-04-26 08:00:00,0.72794,0.7288,0.72779,0.72836,1740499996.0
2005-04-26 08:15:00,0.72836,0.72887,0.72786,0.72855,1369799998.0
2005-04-26 08:30:00,0.72859,0.72896,0.72797,0.72867,1652200004.0
2005-04-26 08:45:00,0.7287,0.72873,0.72785,0.728,1460099991.0
2005-04-26 09:00:00,0.72796,0.7282,0.72691,0.72763,1474399991.0
2005-04-26 09:15:00,0.72736,0.72797,0.72682,0.72726,1701299992.0
2005-04-26 09:30:00,0.7272,0.7276,0.72693,0.72721,1562800003.0
2005-04-26 09:45:00,0.7271,0.7277,0.72699,0.72768,1596799993.0
2005-04-26 10:00:00,0.72746,0.72844,0.72708,0.7284,1523900003.0
2005-04-26 10:15:00,0.72825,0.72885,0.7278,0.72806,1654799999.0
2005-04-26 10:30:00,0.72817,0.72865,0.72767,0.72788,1444399999.0
2005-04-26 10:45:00,0.7281,0.72858,0.7277,0.72795,1537600002.0
2005-04-26 11:00:00,0.72805,0.7287,0.72759,0.72848,1589099999.0
2005-04-26 11:15:00,0.72855,0.72888,0.72781,0.72801,1538600002.0
2005-04-26 11:30:00,0.7281,0.72865,0.72799,0.72834,1585200004.0
2005-04-26 11:45:00,0.72835,0.72894,0.72812,0.7284,1612200004.0
2005-04-26 12:00:00,0.72836,0.72884,0.72803,0.7283,1488399998.0
2005-04-26 12:15:00,0.72857,0.72917,0.72816,0.72889,1449600005.0
2005-04-26 12:30:00,0.72858,0.72886,0.7278,0.72804,1645800003.0
2005-04-26 12:45:00,0.72817,0.72859,0.72769,0.72828,1461400001.0
2005-04-26 13:00:00,0.72827,0.72834,0.72738,0.72783,1561899989.0
2005-04-26 13:15:00,0.72781,0.72822,0.72734,0.72822,1536100000.0
2005-04-26 13:30:00,0.72812,0.72844,0.72757,0.72812,1629299994.0
2005-04-26 13:45:00,0.72798,0.72842,0.72742,0.72805,1659600001.0
2005-04-26 14:00:00,0.7279,0.7283,0.7272,0.72753,1714499999.0
2005-04-26 14:15:00,0.72747,0.72788,0.727,0.72706,1634200002.0
2005-04-26 14:30:00,0.72708,0.72744,0.72582,0.72623,1665699998.0
2005-04-26 14:45:00,0.72599,0.72643,0.7254,0.7257,1722599994.0
2005-04-26 15:00:00,0.72572,0.72572,0.72437,0.72486,1510800000.0
2005-04-26 15:15:00,0.7252,0.72551,0.72467,0.72517,1587800002.0
2005-04-26 15:30:00,0.72542,0.7255,0.72354,0.72387,1440499997.0
2005-04-26 15:45:00,0.72388,0.72404,0.72267,0.72314,1637799996.0
2005-04-26 16:00:00,0.72333,0.72359,0.72225,0.72315,1737500000.0
2005-04-26 16:15:00,0.72308,0.7232,0.72212,0.72238,1667899987.0
2005-04-26 16:30:00,0.72244,0.72393,0.72237,0.72356,1715500006.0
2005-04-26 16:45:00,0.72342,0.72369,0.72228,0.72252,1548299995.0
2005-04-26 17:00:00,0.72258,0.72311,0.72183,0.7228,1759399999.0
2005-04-26 17:15:00,0.72267,0.72345,0.72235,0.72345,1604499998.0
2005-04-26 17:30:00,0.72313,0.72426,0.72313,0.72404,1586499999.0
2005-04-26 17:45:00,0.7242,0.72498,0.72386,0.72421,1633299992.0
2005-04-26 18:00:00,0.72432,0.72442,0.72295,0.72315,2184700002.0
2005-04-26 18:15:00,0.72328,0.7242,0.72283,0.72302,3205699994.0
2005-04-26 18:30:00,0.72309,0.72405,0.72283,0.72338,2962200000.0
2005-04-26 18:45:00,0.7235,0.72369,0.72301,0.72339,2195099995.0
2005-04-26 19:00:00,0.72343,0.72362,0.72288,0.723,2047699993.0
2005-04-26 19:15:00,0.72306,0.7235,0.72262,0.72302,1704199999.0
2005-04-26 19:30:00,0.72281,0.72318,0.72196,0.72225,2014500000.0
2005-04-26 19:45:00,0.72203,0.72278,0.72194,0.72253,2112300001.0
2005-04-26 20:00:00,0.72251,0.723,0.72207,0.7229,2072500005.0
2005-04-26 20:15:00,0.72277,0.72346,0.72247,0.72338,2234199995.0
2005-04-26 20:30:00,0.72302,0.7235,0.72277,0.7234,2295800001.0
2005-04-26 20:45:00,0.7233,0.72367,0.72284,0.72296,2110999994.0
2005-04-26 21:00:00,0.72307,0.72329,0.72249,0.72295,1690600004.0
2005-04-26 21:15:00,0.72315,0.72335,0.72254,0.72322,2101199995.0
2005-04-26 21:30:00,0.72298,0.72326,0.72242,0.72271,1978500006.0
2005-04-26 21:45:00,0.72296,0.7232,0.72255,0.72308,1703800000.0
2005-04-26 22:00:00,0.72295,0.72317,0.72213,0.72279,1589499997.0
2005-04-26 22:15:00,0.72296,0.72358,0.72266,0.72341,1790799994.0
2005-04-26 22:30:00,0.72354,0.72357,0.7227,0.72303,1774199999.0
2005-04-26 22:45:00,0.72314,0.72379,0.72287,0.72357,1896999998.0
2005-04-26 23:00:00,0.7234,0.72379,0.7222,0.7227,1563100008.0
2005-04-26 23:15:00,0.7224,0.72281,0.72215,0.72253,1471399992.0
2005-04-26 23:30:00,0.72327,0.7233,0.72247,0.72307,1551900001.0
2005-04-26 23:45:00,0.72284,0.7232,0.72259,0.72286,1279499997.0
2005-04-27 00:00:00,0.72321,0.72335,0.72255,0.72276,1334500001.0
2005-04-27 00:15:00,0.72277,0.72313,0.7225,0.72285,1469599994.0
2005-04-27 00:30:00,0.72296,0.72355,0.72277,0.7233,1598800001.0
2005-04-27 00:45:00,0.72323,0.72342,0.72238,0.72275,1536699996.0
2005-04-27 01:00:00,0.72286,0.72318,0.72249,0.72303,1563999994.0
2005-04-27 01:15:00,0.723,0.72324,0.72244,0.72246,1752599998.0
2005-04-27 01:30:00,0.72258,0.7238,0.72251,0.72349,1621100003.0
2005-04-27 01:45:00,0.72338,0.72422,0.72325,0.724,1516499989.0
2005-04-27 02:00:00,0.724,0.72425,0.72336,0.7235,1625299994.0
2005-04-27 02:15:00,0.72371,0.72393,0.72296,0.72338,1563400002.0
2005-04-27 02:30:00,0.72339,0.72392,0.72319,0.72337,1509500001.0
2005-04-27 02:45:00,0.72343,0.72367,0.72266,0.7229,1569099988.0
2005-04-27 03:00:00,0.72273,0.72291,0.72212,0.72258,1663500000.0
2005-04-27 03:15:00,0.72265,0.7227,0.72183,0.72231,1640399998.0
2005-04-27 03:30:00,0.72212,0.72251,0.72117,0.72142,1646499991.0
2005-04-27 03:45:00,0.72119,0.72179,0.72095,0.72152,1675200002.0
2005-04-27 04:00:00,0.72128,0.72214,0.72102,0.72118,1651999997.0
2005-04-27 04:15:00,0.7213,0.72159,0.72072,0.72107,1606199995.0
2005-04-27 04:30:00,0.72091,0.72139,0.72048,0.72057,1672899997.0
2005-04-27 04:45:00,0.72062,0.7213,0.72054,0.72122,1666600002.0
2005-04-27 05:00:00,0.72081,0.72174,0.72081,0.7213,1361299999.0
2005-04-27 05:15:00,0.72136,0.72143,0.72043,0.72085,1579399995.0
2005-04-27 05:30:00,0.72062,0.72146,0.72024,0.72129,1410300000.0
2005-04-27 05:45:00,0.72146,0.72151,0.72059,0.72093,1512399999.0
2005-04-27 06:00:00,0.72102,0.72178,0.72084,0.72146,1695099992.0
2005-04-27 06:15:00,0.72143,0.7218,0.7209,0.72161,1389300003.0
2005-04-27 06:30:00,0.72144,0.72212,0.72104,0.7217,1556299997.0
2005-04-27 06:45:00,0.72199,0.72204,0.7212,0.72193,1604500002.0
2005-04-27 07:00:00,0.72188,0.72229,0.7211,0.72154,1563899992.0
2005-04-27 07:15:00,0.72156,0.72208,0.72133,0.7216,1528199999.0
2005-04-27 07:30:00,0.72169,0.72189,0.72126,0.72135,1666399997.0
2005-04-27 07:45:00,0.72126,0.72191,0.72071,0.72086,1470299998.0
2005-04-27 08:00:00,0.7209,0.72147,0.72018,0.72114,1619500004.0
2005-04-27 08:15:00,0.72054,0.72091,0.71995,0.72031,1768299999.0
2005-04-27 08:30:00,0.72031,0.7209,0.71996,0.72053,1713900008.0
2005-04-27 08:45:00,0.72077,0.72136,0.72049,0.72104,1628499996.0
2005-04-27 09:00:00,0.7211,0.72163,0.72087,0.72114,1455599998.0
2005-04-27 09:15:00,0.72127,0.72174,0.72096,0.7213,1685900003.0
2005-04-27 09:30:00,0.72123,0.72319,0.72114,0.72233,1911299992.0
2005-04-27 09:45:00,0.72228,0.72278,0.72196,0.72235,1701900000.0
2005-04-27 10:00:00,0.72222,0.72239,0.72132,0.72139,1459800001.0
2005-04-27 10:15:00,0.72133,0.72169,0.7207,0.72109,1709799996.0
2005-04-27 10:30:00,0.72113,0.72151,0.72069,0.72076,1671299996.0
2005-04-27 10:45:00,0.721,0.72113,0.72034,0.72034,1732200002.0
2005-04-27 11:00:00,0.72045,0.72125,0.72014,0.72086,1586300005.0
2005-04-27 11:15:00,0.72084,0.72137,0.72065,0.72065,1343999997.0
2005-04-27 11:30:00,0.72086,0.72172,0.72082,0.72172,1669799996.0
2005-04-27 11:45:00,0.72167,0.72197,0.72098,0.72112,1386400002.0
2005-04-27 12:00:00,0.72087,0.72166,0.72084,0.72159,1653300005.0
2005-04-27 12:15:00,0.72128,0.72168,0.72055,0.72094,1519099999.0
2005-04-27 12:30:00,0.72105,0.7214,0.72047,0.72089,1536599997.0
2005-04-27 12:45:00,0.72095,0.72153,0.72072,0.72121,1706499999.0
2005-04-27 13:00:00,0.72118,0.72136,0.72073,0.72102,1706399989.0
2005-04-27 13:15:00,0.72126,0.7213,0.72062,0.7209,1519799998.0
2005-04-27 13:30:00,0.72092,0.72131,0.72048,0.721,1584599998.0
2005-04-27 13:45:00,0.72088,0.72133,0.72042,0.72062,1491600000.0
2005-04-27 14:00:00,0.72075,0.72118,0.72015,0.72057,1549299994.0
2005-04-27 14:15:00,0.72053,0.72129,0.72047,0.72116,1422700006.0
2005-04-27 14:30:00,0.72091,0.72204,0.72091,0.72187,1589999998.0
2005-04-27 14:45:00,0.72199,0.72244,0.72138,0.7221,1530900001.0
2005-04-27 15:00:00,0.72242,0.72325,0.72187,0.72269,1649300001.0
2005-04-27 15:15:00,0.72241,0.72297,0.7221,0.72269,1633199997.0
2005-04-27 15:30:00,0.72273,0.72293,0.72205,0.7222,1552700002.0
2005-04-27 15:45:00,0.72213,0.72296,0.72192,0.72239,1912499995.0
2005-04-27 16:00:00,0.72224,0.72318,0.72182,0.72249,1553599999.0
2005-04-27 16:15:00,0.72254,0.72318,0.72225,0.72294,1386899999.0
2005-04-27 16:30:00,0.72277,0.72298,0.72188,0.72281,1534000001.0
2005-04-27 16:45:00,0.72289,0.7229,0.72206,0.72234,1566799997.0
2005-04-27 17:00:00,0.72239,0.72261,0.72156,0.72208,1612200004.0
2005-04-27 17:15:00,0.72205,0.72235,0.72036,0.72073,1562499996.0
2005-04-27 17:30:00,0.72064,0.72125,0.71994,0.72035,1440400003.0
2005-04-27 17:45:00,0.72037,0.72103,0.72011,0.72065,1385200007.0
2005-04-27 18:00:00,0.72065,0.722,0.72009,0.72023,2306399991.0
2005-04-27 18:15:00,0.72019,0.7203,0.71914,0.71944,3012300003.0
2005-04-27 18:30:00,0.71943,0.7198,0.71894,0.71943,3029799991.0
2005-04-27 18:45:00,0.71946,0.72007,0.71898,0.71921,2279200001.0
2005-04-27 19:00:00,0.7194,0.71985,0.719,0.71955,1906699988.0
2005-04-27 19:15:00,0.71963,0.71995,0.71947,0.71972,1623799999.0
2005-04-27 19:30:00,0.71966,0.72,0.7194,0.71992,1954999995.0
2005-04-27 19:45:00,0.71984,0.7201,0.71915,0.71953,2164699997.0
2005-04-27 20:00:00,0.71958,0.71976,0.71874,0.71926,2111999994.0
2005-04-27 20:15:00,0.71933,0.71946,0.71868,0.71909,2081099996.0
2005-04-27 20:30:00,0.71917,0.71968,0.71886,0.71927,2076799998.0
2005-04-27 20:45:00,0.71929,0.72027,0.71922,0.72012,2127599985.0
2005-04-27 21:00:00,0.71999,0.72024,0.7195,0.7201,1813499997.0
2005-04-27 21:15:00,0.72018,0.72068,0.71948,0.71993,1864700003.0
2005-04-27 21:30:00,0.72017,0.72047,0.71965,0.72022,1910299990.0
2005-04-27 21:45:00,0.72031,0.72047,0.71947,0.72,1622200003.0
2005-04-27 22:00:00,0.72003,0.72069,0.71972,0.71997,1650899999.0
2005-04-27 22:15:00,0.71996,0.72029,0.71957,0.71957,1718600002.0
2005-04-27 22:30:00,0.7198,0.72026,0.7192,0.71994,1580399996.0
2005-04-27 22:45:00,0.71996,0.72053,0.71945,0.71994,2152299996.0
2005-04-27 23:00:00,0.72037,0.72356,0.72037,0.72298,1888699998.0
2005-04-27 23:15:00,0.72288,0.72455,0.72288,0.7242,1712100004.0
2005-04-27 23:30:00,0.72419,0.72432,0.72312,0.72337,1663600003.0
2005-04-27 23:45:00,0.72346,0.72373,0.72293,0.72334,1651699990.0
2005-04-28 00:00:00,0.7232,0.72397,0.72277,0.72391,1565700005.0
2005-04-28 00:15:00,0.72365,0.72418,0.72294,0.72392,1425199997.0
2005-04-28 00:30:00,0.72402,0.72425,0.72365,0.72397,1764599999.0
2005-04-28 00:45:00,0.72402,0.72417,0.72264,0.72312,1748300001.0
2005-04-28 01:00:00,0.72284,0.72331,0.72265,0.72297,1468099994.0
2005-04-28 01:15:00,0.72302,0.72332,0.72183,0.72247,1776099993.0
2005-04-28 01:30:00,0.72249,0.72267,0.72204,0.72257,1484799999.0
2005-04-28 01:45:00,0.72217,0.72317,0.72192,0.72297,1539399999.0
2005-04-28 02:00:00,0.72288,0.72331,0.72234,0.72331,1569500005.0
2005-04-28 02:15:00,0.72311,0.72374,0.72287,0.72301,1503399990.0
2005-04-28 02:30:00,0.72321,0.72356,0.72269,0.72303,1736299991.0
2005-04-28 02:45:00,0.72305,0.72384,0.723,0.72341,1643599998.0
2005-04-28 03:00:00,0.72356,0.72509,0.72336,0.72458,1529599999.0
2005-04-28 03:15:00,0.72458,0.725,0.72443,0.72494,1438300004.0
2005-04-28 03:30:00,0.72495,0.7251,0.72448,0.7248,1684700005.0
2005-04-28 03:45:00,0.72488,0.72506,0.72432,0.72488,1895299988.0
2005-04-28 04:00:00,0.72476,0.72602,0.72434,0.72585,1392700000.0
2005-04-28 04:15:00,0.72583,0.72618,0.72534,0.72584,1584399997.0
2005-04-28 04:30:00,0.72591,0.72592,0.7252,0.72566,1591300000.0
2005-04-28 04:45:00,0.72573,0.72585,0.72503,0.72563,1685000001.0
2005-04-28 05:00:00,0.7253,0.72556,0.72485,0.72514,1601799998.0
2005-04-28 05:15:00,0.72505,0.72557,0.72473,0.72539,1682999997.0
2005-04-28 05:30:00,0.72535,0.72552,0.72491,0.72524,1676799993.0
2005-04-28 05:45:00,0.72513,0.72595,0.725,0.72574,1653299999.0
2005-04-28 06:00:00,0.72566,0.7258,0.72506,0.72526,1382199992.0
2005-04-28 06:15:00,0.72527,0.7258,0.72505,0.72577,1481099994.0
2005-04-28 06:30:00,0.72546,0.72567,0.72501,0.72561,1472300001.0
2005-04-28 06:45:00,0.72517,0.72585,0.72494,0.72585,1529199999.0
2005-04-28 07:00:00,0.72542,0.7259,0.7249,0.72522,1605499994.0
2005-04-28 07:15:00,0.72529,0.72564,0.72506,0.72535,1833599992.0
2005-04-28 07:30:00,0.7253,0.72567,0.72501,0.72527,1422099998.0
2005-04-28 07:45:00,0.72521,0.72552,0.72466,0.7252,1474399996.0
2005-04-28 08:00:00,0.72511,0.72641,0.72496,0.72585,1651599986.0
2005-04-28 08:15:00,0.7256,0.72618,0.72482,0.72543,1780599995.0
2005-04-28 08:30:00,0.72551,0.72561,0.7247,0.72545,1682399995.0
2005-04-28 08:45:00,0.72562,0.72591,0.72497,0.72562,1642500003.0
2005-04-28 09:00:00,0.72557,0.72589,0.7251,0.72561,1725700002.0
2005-04-28 09:15:00,0.72572,0.72696,0.72549,0.72675,1387500003.0
2005-04-28 09:30:00,0.72675,0.7287,0.72675,0.72769,1501499999.0
2005-04-28 09:45:00,0.72774,0.728,0.72693,0.72764,1669299999.0
2005-04-28 10:00:00,0.72746,0.72762,0.7262,0.72652,1722700001.0
2005-04-28 10:15:00,0.72643,0.72771,0.72625,0.72714,1713499995.0
2005-04-28 10:30:00,0.7275,0.72771,0.72663,0.72692,1586600001.0
2005-04-28 10:45:00,0.72703,0.72726,0.72651,0.72689,1594599999.0
2005-04-28 11:00:00,0.72683,0.72755,0.7266,0.72731,1419899998.0
2005-04-28 11:15:00,0.72729,0.72748,0.72664,0.7269,1683599987.0
2005-04-28 11:30:00,0.72704,0.72719,0.72661,0.727,1897899996.0
2005-04-28 11:45:00,0.72685,0.72719,0.72653,0.72683,1477399989.0
2005-04-28 12:00:00,0.72658,0.72709,0.72643,0.72643,1586100003.0
2005-04-28 12:15:00,0.72637,0.72695,0.72596,0.72646,1766299995.0
2005-04-28 12:30:00,0.72615,0.72691,0.72609,0.72672,1554200004.0
2005-04-28 12:45:00,0.7267,0.72733,0.72657,0.72712,1691600001.0
2005-04-28 13:00:00,0.72724,0.72764,0.72677,0.72687,1714500001.0
2005-04-28 13:15:00,0.72698,0.7272,0.7264,0.72694,1530499995.0
2005-04-28 13:30:00,0.72671,0.72738,0.72642,0.72669,1547199999.0
2005-04-28 13:45:00,0.72677,0.72695,0.72604,0.72615,1572199995.0
2005-04-28 14:00:00,0.72629,0.72665,0.7258,0.72629,1668099998.0
2005-04-28 14:15:00,0.72631,0.72765,0.72626,0.72741,1923599993.0
2005-04-28 14:30:00,0.72795,0.72965,0.72656,0.72949,1705699995.0
2005-04-28 14:45:00,0.72916,0.72941,0.72758,0.72808,1655300003.0
2005-04-28 15:00:00,0.72825,0.72828,0.72675,0.72751,1639300007.0
2005-04-28 15:15:00,0.72735,0.72817,0.72715,0.72728,1562300000.0
2005-04-28 15:30:00,0.72733,0.72804,0.72693,0.72764,1613299998.0
2005-04-28 15:45:00,0.72766,0.72803,0.72731,0.72753,1788399992.0
2005-04-28 16:00:00,0.72769,0.72817,0.72713,0.72732,1766799991.0
2005-04-28 16:15:00,0.72725,0.72794,0.72719,0.72754,1728700000.0
2005-04-28 16:30:00,0.72751,0.72798,0.72665,0.72702,1692799997.0
2005-04-28 16:45:00,0.72711,0.72761,0.7264,0.72718,1571099991.0
2005-04-28 17:00:00,0.72749,0.72821,0.72691,0.72753,1504899997.0
2005-04-28 17:15:00,0.72759,0.7281,0.72731,0.72747,1563000000.0
2005-04-28 17:30:00,0.72762,0.72852,0.72758,0.7279,1539499995.0
2005-04-28 17:45:00,0.72791,0.7286,0.72751,0.72856,1671499993.0
2005-04-28 18:00:00,0.72834,0.72893,0.72804,0.72875,2180599996.0
2005-04-28 18:15:00,0.72868,0.72925,0.72824,0.72866,3121499983.0
2005-04-28 18:30:00,0.72839,0.72893,0.72837,0.72871,2974300005.0
2005-04-28 18:45:00,0.72864,0.72903,0.72745,0.72788,1893099990.0
2005-04-28 19:00:00,0.72791,0.72863,0.72763,0.72848,1975000007.0
2005-04-28 19:15:00,0.72842,0.72866,0.72785,0.72806,1697900000.0
2005-04-28 19:30:00,0.7281,0.72835,0.72755,0.72778,1866199998.0
2005-04-28 19:45:00,0.72802,0.72827,0.72752,0.72787,2248900002.0
2005-04-28 20:00:00,0.72764,0.72794,0.7267,0.72698,2048300005.0
2005-04-28 20:15:00,0.72697,0.72757,0.72621,0.72741,2130799994.0
2005-04-28 20:30:00,0.72745,0.72764,0.72678,0.72718,2196199996.0
2005-04-28 20:45:00,0.72753,0.72792,0.72701,0.72755,2119899993.0
2005-04-28 21:00:00,0.72755,0.72811,0.72719,0.72739,1717799987.0
2005-04-28 21:15:00,0.72739,0.72785,0.7272,0.72762,2070199999.0
2005-04-28 21:30:00,0.72761,0.72835,0.72747,0.72809,1636499998.0
2005-04-28 21:45:00,0.72825,0.72838,0.72752,0.72795,1309499998.0
2005-04-28 22:00:00,0.72794,0.72839,0.72751,0.72804,1601300000.0
2005-04-28 22:15:00,0.72815,0.7285,0.72768,0.72808,1514899998.0
2005-04-28 22:30:00,0.72828,0.72862,0.72778,0.7282,1717699999.0
2005-04-28 22:45:00,0.72803,0.72863,0.72782,0.72806,1994099998.0
2005-04-28 23:00:00,0.72837,0.72862,0.72759,0.72776,1537899992.0
2005-04-28 23:15:00,0.72776,0.72814,0.72725,0.72729,1606999992.0
2005-04-28 23:30:00,0.72765,0.72793,0.72712,0.72737,1521399998.0
2005-04-28 23:45:00,0.72741,0.72788,0.72722,0.72761,1500299996.0
2005-04-29 00:00:00,0.72805,0.72805,0.72698,0.72725,1351500010.0
2005-04-29 00:15:00,0.72736,0.72808,0.72736,0.72801,1394299992.0
2005-04-29 00:30:00,0.72772,0.72801,0.72738,0.7277,1444300002.0
2005-04-29 00:45:00,0.72747,0.72798,0.72725,0.72746,1469299998.0
2005-04-29 01:00:00,0.72796,0.72817,0.72711,0.72766,1269699993.0
2005-04-29 01:15:00,0.72777,0.72782,0.7272,0.72742,1782700008.0
2005-04-29 01:30:00,0.72788,0.7279,0.72662,0.72728,1666400000.0
2005-04-29 01:45:00,0.72725,0.72789,0.72687,0.72761,1730799991.0
2005-04-29 02:00:00,0.72763,0.7284,0.727,0.72781,1482399998.0
2005-04-29 02:15:00,0.72767,0.72826,0.72737,0.728,1434399999.0
2005-04-29 02:30:00,0.72801,0.72921,0.72789,0.72903,1805999989.0
2005-04-29 02:45:00,0.72901,0.72907,0.72825,0.72837,1639300001.0
2005-04-29 03:00:00,0.72863,0.72886,0.72812,0.72845,1339199998.0
2005-04-29 03:15:00,0.72857,0.72863,0.7278,0.72783,1386099992.0
2005-04-29 03:30:00,0.72811,0.72823,0.72743,0.72767,1607899993.0
2005-04-29 03:45:00,0.72772,0.728,0.7273,0.72795,1401499999.0
2005-04-29 04:00:00,0.72792,0.728,0.72723,0.72777,1500399996.0
2005-04-29 04:15:00,0.72777,0.72796,0.72701,0.72733,1634399993.0
2005-04-29 04:30:00,0.72748,0.7276,0.72662,0.72714,1508699996.0
2005-04-29 04:45:00,0.72702,0.72793,0.727,0.72785,1810699995.0
2005-04-29 05:00:00,0.72791,0.72811,0.72736,0.72805,1576899998.0
2005-04-29 05:15:00,0.72799,0.72816,0.72745,0.72795,1329999997.0
2005-04-29 05:30:00,0.72811,0.72842,0.72761,0.72803,1689900001.0
2005-04-29 05:45:00,0.72798,0.72846,0.72772,0.72787,1554400001.0
2005-04-29 06:00:00,0.72783,0.72816,0.7273,0.72769,1487099992.0
2005-04-29 06:15:00,0.72763,0.72823,0.72716,0.72798,1309800003.0
2005-04-29 06:30:00,0.728,0.72877,0.72751,0.72835,1378399992.0
2005-04-29 06:45:00,0.72854,0.72889,0.7278,0.72825,1615299995.0
2005-04-29 07:00:00,0.72806,0.72875,0.72793,0.72866,1539700001.0
2005-04-29 07:15:00,0.72859,0.7292,0.7277,0.72901,1536900002.0
2005-04-29 07:30:00,0.72895,0.72936,0.72815,0.72905,1679799993.0
2005-04-29 07:45:00,0.72935,0.72981,0.72857,0.72948,1506099991.0
2005-04-29 08:00:00,0.72938,0.73086,0.72932,0.73039,1893300011.0
2005-04-29 08:15:00,0.73033,0.73104,0.73011,0.73048,1751800011.0
2005-04-29 08:30:00,0.73062,0.73099,0.73018,0.73061,1612499999.0
2005-04-29 08:45:00,0.73081,0.73165,0.72986,0.73165,1466500000.0
2005-04-29 09:00:00,0.73165,0.73182,0.73028,0.73155,1594899998.0
2005-04-29 09:15:00,0.73141,0.73161,0.73011,0.73034,1679799999.0
2005-04-29 09:30:00,0.73013,0.73079,0.7301,0.73041,1567299997.0
2005-04-29 09:45:00,0.73043,0.73087,0.73021,0.73067,1708699996.0
2005-04-29 10:00:00,0.73063,0.73107,0.73036,0.7304,1492600000.0
2005-04-29 10:15:00,0.73062,0.73108,0.73027,0.73089,1623100000.0
2005-04-29 10:30:00,0.73071,0.7311,0.73019,0.73047,1541800007.0
2005-04-29 10:45:00,0.73049,0.7314,0.73028,0.73112,1660899998.0
2005-04-29 11:00:00,0.7312,0.73288,0.73091,0.73278,1570800004.0
2005-04-29 11:15:00,0.73302,0.73369,0.73256,0.73338,1600100004.0
2005-04-29 11:30:00,0.73326,0.73462,0.73296,0.73445,1646999996.0
2005-04-29 11:45:00,0.73435,0.73461,0.73355,0.73374,1534300006.0
2005-04-29 12:00:00,0.73349,0.73459,0.73344,0.73385,1392799993.0
2005-04-29 12:15:00,0.73369,0.73427,0.73335,0.73346,1460699998.0
2005-04-29 12:30:00,0.7335,0.7338,0.73294,0.73327,1542000007.0
2005-04-29 12:45:00,0.73344,0.73359,0.73271,0.73307,1528500001.0
2005-04-29 13:00:00,0.73309,0.73406,0.73309,0.73387,1451300002.0
2005-04-29 13:15:00,0.73371,0.73389,0.73288,0.73295,1635899994.0
2005-04-29 13:30:00,0.73314,0.73356,0.73255,0.73284,1644699986.0
2005-04-29 13:45:00,0.73281,0.73341,0.73255,0.73305,1460300002.0
2005-04-29 14:00:00,0.73307,0.7333,0.73236,0.73276,1723799997.0
2005-04-29 14:15:00,0.73274,0.73301,0.73231,0.73266,1601199996.0
2005-04-29 14:30:00,0.73317,0.73332,0.73248,0.73282,1749699996.0
2005-04-29 14:45:00,0.73266,0.73307,0.7321,0.73228,1649299995.0
2005-04-29 15:00:00,0.73223,0.7325,0.73083,0.73099,1442800001.0
2005-04-29 15:15:00,0.731,0.73224,0.73057,0.73194,1605100001.0
2005-04-29 15:30:00,0.73196,0.73272,0.73179,0.73235,1552999995.0
2005-04-29 15:45:00,0.73219,0.73306,0.732,0.7326,1570099997.0
2005-04-29 16:00:00,0.73233,0.73332,0.73224,0.73286,1734699992.0
2005-04-29 16:15:00,0.73287,0.73337,0.7325,0.73265,1896699999.0
2005-04-29 16:30:00,0.73258,0.73285,0.73215,0.73258,1653799996.0
2005-04-29 16:45:00,0.73287,0.7331,0.73149,0.73171,1509100001.0
2005-04-29 17:00:00,0.73163,0.73295,0.73131,0.73283,1539199999.0
2005-04-29 17:15:00,0.73289,0.73314,0.73232,0.73283,1538100001.0
2005-04-29 17:30:00,0.73288,0.73324,0.7325,0.73278,1352499997.0
2005-04-29 17:45:00,0.73282,0.7337,0.73235,0.7337,1505600005.0
2005-04-29 18:00:00,0.73382,0.73382,0.73269,0.73318,2382800002.0
2005-04-29 18:15:00,0.73301,0.73357,0.73268,0.73314,3235600006.0
2005-04-29 18:30:00,0.73314,0.73315,0.73184,0.73237,3208499996.0
2005-04-29 18:45:00,0.73232,0.73294,0.73191,0.73223,2351800004.0
2005-04-29 19:00:00,0.73234,0.73263,0.73145,0.73179,2076799995.0
2005-04-29 19:15:00,0.73176,0.73243,0.73127,0.73164,1641299995.0
2005-04-29 19:30:00,0.73172,0.73229,0.73126,0.73228,1831299995.0
2005-04-29 19:45:00,0.73238,0.73244,0.73139,0.73147,2332599998.0
2005-04-29 20:00:00,0.73169,0.73185,0.73106,0.73155,1990300003.0
2005-04-29 20:15:00,0.73156,0.73178,0.73098,0.73142,2312700001.0
2005-04-29 20:30:00,0.73117,0.73133,0.72929,0.73003,2267299999.0
2005-04-29 20:45:00,0.72985,0.73048,0.72928,0.73013,2034299996.0
2005-04-29 21:00:00,0.73011,0.73067,0.72973,0.73008,1579599999.0
2005-04-29 21:15:00,0.73007,0.73057,0.72963,0.72989,1997500000.0
2005-04-29 21:30:00,0.73015,0.73072,0.72957,0.73044,1839399998.0
2005-04-29 21:45:00,0.73043,0.73085,0.73009,0.73076,1503999994.0
2005-04-29 22:00:00,0.73051,0.73081,0.72973,0.73002,1524699998.0
2005-04-29 22:15:00,0.72994,0.73043,0.72975,0.73042,1579100000.0
2005-04-29 22:30:00,0.73045,0.73115,0.72988,0.73095,1714600008.0
2005-04-29 22:45:00,0.73104,0.73134,0.73035,0.73105,1857699993.0
2005-04-29 23:00:00,0.7315,0.7316,0.7309,0.7309,674399985.0
2005-04-29 23:45:00,0.7306,0.7306,0.7302,0.7302,899199980.0
2005-05-02 00:00:00,0.7306,0.7311,0.7302,0.7304,3147199930.0
2005-05-02 00:15:00,0.7303,0.7312,0.7302,0.7306,2922399935.0
2005-05-02 00:30:00,0.7305,0.7307,0.7302,0.7306,2023199955.0
2005-05-02 00:45:00,0.7304,0.7307,0.7301,0.7304,2922399935.0
2005-05-02 01:00:00,0.7305,0.7307,0.7303,0.7306,2697599940.0
2005-05-02 01:15:00,0.7305,0.7306,0.7302,0.7304,2247999950.0
2005-05-02 01:30:00,0.7308,0.7308,0.7301,0.7304,2697599940.0
2005-05-02 01:45:00,0.7303,0.7306,0.7301,0.7302,3147199930.0
2005-05-02 02:00:00,0.72967,0.73002,0.72906,0.72944,2209999985.0
2005-05-02 02:15:00,0.72954,0.7297,0.72885,0.72915,1860100008.0
2005-05-02 02:30:00,0.72915,0.7293,0.72844,0.72893,1873200000.0
2005-05-02 02:45:00,0.72872,0.72949,0.72861,0.72898,1426899995.0
2005-05-02 03:00:00,0.7292,0.72964,0.72835,0.72871,1579700002.0
2005-05-02 03:15:00,0.72888,0.7297,0.72875,0.72914,1605199989.0
2005-05-02 03:30:00,0.72909,0.7297,0.72886,0.7294,1171199998.0
2005-05-02 03:45:00,0.72954,0.72954,0.72836,0.72872,1275100003.0
2005-05-02 04:00:00,0.72869,0.7291,0.72847,0.72875,1362599995.0
2005-05-02 04:15:00,0.72883,0.72901,0.72806,0.72843,1535599997.0
2005-05-02 04:30:00,0.72834,0.7294,0.72824,0.7294,1371600002.0
2005-05-02 04:45:00,0.72869,0.72889,0.72808,0.72858,2267299992.0
2005-05-02 05:00:00,0.72855,0.72936,0.72831,0.72888,2313199994.0
2005-05-02 05:15:00,0.72877,0.7293,0.72838,0.72911,1974599989.0
2005-05-02 05:30:00,0.72902,0.7292,0.72802,0.7286,1890199999.0
2005-05-02 05:45:00,0.72859,0.7292,0.72822,0.72833,1462199999.0
2005-05-02 06:00:00,0.72845,0.7289,0.7282,0.72843,1504699994.0
2005-05-02 06:15:00,0.72837,0.72913,0.72806,0.72845,1627799989.0
2005-05-02 06:30:00,0.72863,0.729,0.72838,0.72847,1541699995.0
2005-05-02 06:45:00,0.72839,0.729,0.72838,0.72861,1987299977.0
2005-05-02 07:00:00,0.72861,0.72926,0.72843,0.72908,1895699989.0
2005-05-02 07:15:00,0.72911,0.72999,0.72888,0.72935,1773399995.0
2005-05-02 07:30:00,0.72942,0.72962,0.72858,0.72875,2229899997.0
2005-05-02 07:45:00,0.72883,0.72956,0.7287,0.72923,1923999997.0
2005-05-02 08:00:00,0.72916,0.73,0.72898,0.72965,2316700000.0
2005-05-02 08:15:00,0.72969,0.7301,0.72936,0.72996,1817899997.0
2005-05-02 08:30:00,0.72976,0.7304,0.72952,0.72963,2015900004.0
2005-05-02 08:45:00,0.73,0.73039,0.72966,0.73009,2302599989.0
2005-05-02 09:00:00,0.7301,0.73025,0.72904,0.72951,2043599991.0
2005-05-02 09:15:00,0.72948,0.72978,0.72901,0.72933,2253799993.0
2005-05-02 09:30:00,0.72921,0.72952,0.72887,0.72936,2101500000.0
2005-05-02 09:45:00,0.72927,0.72971,0.72909,0.7297,2255100008.0
2005-05-02 10:00:00,0.7297,0.73052,0.7294,0.73007,2041799999.0
2005-05-02 10:15:00,0.7301,0.73073,0.72956,0.73004,2338899993.0
2005-05-02 10:30:00,0.73024,0.73056,0.72946,0.72952,1891500004.0
2005-05-02 10:45:00,0.72961,0.73005,0.72912,0.72962,2109799999.0
2005-05-02 11:00:00,0.7295,0.72991,0.72914,0.72935,2525299993.0
2005-05-02 11:15:00,0.72952,0.7299,0.72907,0.72931,2593399990.0
2005-05-02 11:30:00,0.72935,0.72995,0.72914,0.72966,2345400007.0
2005-05-02 11:45:00,0.72964,0.73018,0.72921,0.72934,2028300002.0
2005-05-02 12:00:00,0.72936,0.72987,0.72904,0.72943,1713799997.0
2005-05-02 12:15:00,0.72943,0.73012,0.72918,0.72992,1698499996.0
2005-05-02 12:30:00,0.72982,0.73037,0.72911,0.73031,1469699997.0
2005-05-02 12:45:00,0.73047,0.73058,0.72967,0.72976,1497000004.0
2005-05-02 13:00:00,0.72975,0.73028,0.72927,0.72927,1586899998.0
2005-05-02 13:15:00,0.72947,0.72989,0.72852,0.72903,1621499994.0
2005-05-02 13:30:00,0.72863,0.72997,0.72863,0.72884,1625100001.0
2005-05-02 13:45:00,0.72898,0.72996,0.72853,0.72891,1651900007.0
2005-05-02 14:00:00,0.72925,0.73006,0.72895,0.72961,1635299990.0
2005-05-02 14:15:00,0.72961,0.72996,0.72917,0.72957,1563799989.0
2005-05-02 14:30:00,0.72941,0.7301,0.72929,0.72964,1636799988.0
2005-05-02 14:45:00,0.72946,0.7297,0.72854,0.72882,1697500000.0
2005-05-02 15:00:00,0.72861,0.72976,0.72853,0.72973,1603399995.0
2005-05-02 15:15:00,0.72963,0.72999,0.72914,0.72927,1597599997.0
2005-05-02 15:30:00,0.72936,0.72991,0.72916,0.72937,1413200004.0
2005-05-02 15:45:00,0.7295,0.72959,0.72867,0.72918,1679599997.0
2005-05-02 16:00:00,0.7291,0.72955,0.72801,0.72835,1748000006.0
2005-05-02 16:15:00,0.72835,0.72869,0.72792,0.7281,1604900002.0
2005-05-02 16:30:00,0.72841,0.72857,0.72792,0.72797,1739400006.0
2005-05-02 16:45:00,0.72832,0.72834,0.72739,0.72788,1653600003.0
2005-05-02 17:00:00,0.72798,0.72847,0.72777,0.72813,1626599989.0
2005-05-02 17:15:00,0.72801,0.72844,0.72782,0.72813,1652600001.0
2005-05-02 17:30:00,0.72817,0.72875,0.72807,0.72848,1793599994.0
2005-05-02 17:45:00,0.72849,0.72915,0.72821,0.72898,1571800006.0
2005-05-02 18:00:00,0.72903,0.7294,0.72865,0.72892,2330299993.0
2005-05-02 18:15:00,0.72896,0.72956,0.7282,0.72822,3255099995.0
2005-05-02 18:30:00,0.72864,0.72895,0.72826,0.72884,3109700002.0
2005-05-02 18:45:00,0.72897,0.7296,0.72854,0.7291,2311199991.0
2005-05-02 19:00:00,0.72896,0.72926,0.7285,0.72876,2224000008.0
2005-05-02 19:15:00,0.72861,0.72906,0.72817,0.72824,1800699999.0
2005-05-02 19:30:00,0.7284,0.72903,0.72822,0.72886,1816200002.0
2005-05-02 19:45:00,0.72824,0.72906,0.72824,0.72891,2152399992.0
2005-05-02 20:00:00,0.72879,0.72911,0.72836,0.72889,2229299996.0
2005-05-02 20:15:00,0.72891,0.72901,0.72839,0.72879,2002800004.0
2005-05-02 20:30:00,0.7286,0.72891,0.72831,0.72865,2263500007.0
2005-05-02 20:45:00,0.72853,0.72892,0.72812,0.72875,2093899998.0
2005-05-02 21:00:00,0.72847,0.72897,0.7282,0.72852,1819399996.0
2005-05-02 21:15:00,0.7289,0.72898,0.72822,0.72863,2012499994.0
2005-05-02 21:30:00,0.72876,0.72881,0.72767,0.72833,1879899988.0
2005-05-02 21:45:00,0.72844,0.72867,0.72796,0.7283,1744999994.0
2005-05-02 22:00:00,0.72818,0.72823,0.72726,0.72774,1658800002.0
2005-05-02 22:15:00,0.72769,0.72801,0.7273,0.72772,1521200001.0
2005-05-02 22:30:00,0.72782,0.72898,0.72753,0.72856,1821999999.0
2005-05-02 22:45:00,0.72885,0.7302,0.72866,0.72983,2093600001.0
2005-05-02 23:00:00,0.73019,0.73084,0.7297,0.73032,1673899995.0
2005-05-02 23:15:00,0.7303,0.73079,0.72973,0.72994,1535300001.0
2005-05-02 23:30:00,0.73021,0.73044,0.72887,0.72948,1465000002.0
2005-05-02 23:45:00,0.72955,0.72971,0.72843,0.72927,1683999990.0
2005-05-03 00:00:00,0.7293,0.72941,0.72896,0.72908,1542800000.0
2005-05-03 00:15:00,0.7291,0.72948,0.72858,0.72882,1667799997.0
2005-05-03 00:30:00,0.7291,0.72997,0.72883,0.72952,1475700002.0
2005-05-03 00:45:00,0.72958,0.73013,0.72947,0.72996,1384399996.0
2005-05-03 01:00:00,0.73,0.73011,0.72945,0.72987,1505899995.0
2005-05-03 01:15:00,0.72972,0.73001,0.72942,0.72998,1479299989.0
2005-05-03 01:30:00,0.72988,0.73043,0.72843,0.72977,1567599995.0
2005-05-03 01:45:00,0.72976,0.73018,0.72946,0.72997,1456999991.0
2005-05-03 02:00:00,0.73009,0.73013,0.72898,0.72927,1580099994.0
2005-05-03 02:15:00,0.72966,0.72976,0.72858,0.72879,1577099995.0
2005-05-03 02:30:00,0.72892,0.72936,0.72847,0.72887,1400700003.0
2005-05-03 02:45:00,0.72891,0.72933,0.72863,0.7289,1566000001.0
2005-05-03 03:00:00,0.72895,0.72915,0.72852,0.72898,1504099999.0
2005-05-03 03:15:00,0.72896,0.72909,0.72799,0.7285,1368599992.0
2005-05-03 03:30:00,0.72874,0.72874,0.7276,0.72796,1521699992.0
2005-05-03 03:45:00,0.72837,0.72847,0.72725,0.72752,1466799992.0
2005-05-03 04:00:00,0.72753,0.7283,0.72741,0.72779,1407899997.0
2005-05-03 04:15:00,0.72768,0.72862,0.72768,0.72826,1627199988.0
2005-05-03 04:30:00,0.72768,0.72854,0.72768,0.72831,1634899998.0
2005-05-03 04:45:00,0.72833,0.72848,0.7277,0.72818,1539900006.0
2005-05-03 05:00:00,0.72803,0.72847,0.72774,0.72792,1437499999.0
2005-05-03 05:15:00,0.728,0.72852,0.72773,0.72835,1683599996.0
2005-05-03 05:30:00,0.72834,0.72867,0.72751,0.72787,1673999995.0
2005-05-03 05:45:00,0.72783,0.72823,0.72754,0.72781,1407599993.0
2005-05-03 06:00:00,0.72806,0.72829,0.72751,0.72788,1520700000.0
2005-05-03 06:15:00,0.72794,0.72832,0.72746,0.72818,1657699996.0
2005-05-03 06:30:00,0.72795,0.72839,0.72751,0.72839,1575899994.0
2005-05-03 06:45:00,0.7284,0.7284,0.72755,0.72783,1524700004.0
2005-05-03 07:00:00,0.72807,0.72822,0.72725,0.72773,1460400001.0
2005-05-03 07:15:00,0.72786,0.72805,0.72703,0.72754,1430499998.0
2005-05-03 07:30:00,0.72771,0.72777,0.7271,0.72759,1527399994.0
2005-05-03 07:45:00,0.72771,0.72806,0.72718,0.72806,1526599998.0
2005-05-03 08:00:00,0.72785,0.72868,0.72742,0.72858,1688699998.0
2005-05-03 08:15:00,0.72866,0.7288,0.72777,0.72808,1435000000.0
2005-05-03 08:30:00,0.728,0.72859,0.72785,0.72795,1597399987.0
2005-05-03 08:45:00,0.72793,0.72879,0.72793,0.72857,1423299994.0
2005-05-03 09:00:00,0.72825,0.72902,0.72825,0.72869,1637499996.0
2005-05-03 09:15:00,0.72877,0.72903,0.72812,0.72846,1598299999.0
2005-05-03 09:30:00,0.72856,0.72859,0.72784,0.72815,1806299993.0
2005-05-03 09:45:00,0.72845,0.72863,0.72739,0.72794,1607699997.0
2005-05-03 10:00:00,0.72797,0.72808,0.72731,0.72745,1577700001.0
2005-05-03 10:15:00,0.72739,0.72767,0.72668,0.7272,1722999994.0
2005-05-03 10:30:00,0.72709,0.72769,0.72658,0.72682,1659299998.0
2005-05-03 10:45:00,0.72679,0.72792,0.72667,0.72738,1654599996.0
2005-05-03 11:00:00,0.72712,0.72764,0.72644,0.72672,1622299992.0
2005-05-03 11:15:00,0.72708,0.72777,0.72691,0.7273,1610900004.0
2005-05-03 11:30:00,0.72737,0.7278,0.7271,0.72747,1519999994.0
2005-05-03 11:45:00,0.72755,0.72784,0.7264,0.7264,1494400004.0
2005-05-03 12:00:00,0.72641,0.72666,0.72566,0.72599,1779899998.0
2005-05-03 12:15:00,0.72616,0.72633,0.72498,0.72533,1549399994.0
2005-05-03 12:30:00,0.72551,0.72584,0.7249,0.72498,1580700000.0
2005-05-03 12:45:00,0.72531,0.72547,0.72437,0.72468,1775700003.0
2005-05-03 13:00:00,0.72474,0.72478,0.72377,0.72377,1629099994.0
2005-05-03 13:15:00,0.72405,0.72534,0.72405,0.72518,1647300009.0
2005-05-03 13:30:00,0.72495,0.72572,0.72481,0.72572,1518199984.0
2005-05-03 13:45:00,0.72537,0.72549,0.72432,0.72485,1479899992.0
2005-05-03 14:00:00,0.72503,0.7253,0.72417,0.7246,1652200000.0
2005-05-03 14:15:00,0.72454,0.72471,0.72387,0.72388,1714800000.0
2005-05-03 14:30:00,0.72373,0.72452,0.72363,0.7244,1488399997.0
2005-05-03 14:45:00,0.72413,0.72538,0.72409,0.72514,1764799993.0
2005-05-03 15:00:00,0.72509,0.72564,0.72452,0.72473,1523799996.0
2005-05-03 15:15:00,0.72458,0.72599,0.72447,0.72575,1621199994.0
2005-05-03 15:30:00,0.72573,0.72594,0.72465,0.72504,1582300001.0
2005-05-03 15:45:00,0.7251,0.72536,0.72446,0.72496,1649599998.0
2005-05-03 16:00:00,0.72484,0.7251,0.72445,0.72465,1681099994.0
2005-05-03 16:15:00,0.72478,0.72557,0.72455,0.72518,1506499997.0
2005-05-03 16:30:00,0.7251,0.72604,0.72498,0.72553,1582699993.0
2005-05-03 16:45:00,0.72582,0.72615,0.72519,0.72538,1624999992.0
2005-05-03 17:00:00,0.72546,0.7265,0.72502,0.7263,1536399994.0
2005-05-03 17:15:00,0.7264,0.72659,0.72573,0.72629,1602699997.0
2005-05-03 17:30:00,0.72653,0.72746,0.72616,0.72635,1653999998.0
2005-05-03 17:45:00,0.72634,0.72665,0.72551,0.72567,1689699997.0
2005-05-03 18:00:00,0.72574,0.72647,0.72562,0.72572,2233399998.0
2005-05-03 18:15:00,0.72564,0.72596,0.72512,0.72537,3260599986.0
2005-05-03 18:30:00,0.7253,0.72604,0.72498,0.72541,3119000009.0
2005-05-03 18:45:00,0.72493,0.72576,0.72483,0.72546,2210499998.0
2005-05-03 19:00:00,0.72543,0.72585,0.72516,0.72518,2024200000.0
2005-05-03 19:15:00,0.72558,0.72582,0.7247,0.72511,1821099995.0
2005-05-03 19:30:00,0.72528,0.72563,0.72494,0.7253,1666999994.0
2005-05-03 19:45:00,0.72525,0.72572,0.72504,0.72519,2027400005.0
2005-05-03 20:00:00,0.72525,0.72626,0.72496,0.72537,2021999998.0
2005-05-03 20:15:00,0.7253,0.72599,0.72372,0.72458,2081699994.0
2005-05-03 20:30:00,0.7244,0.72567,0.72418,0.72505,2435899991.0
2005-05-03 20:45:00,0.72523,0.72534,0.7243,0.72505,2194499995.0
2005-05-03 21:00:00,0.72502,0.72579,0.72469,0.72529,1851500004.0
2005-05-03 21:15:00,0.72524,0.72599,0.72503,0.72582,2040100002.0
2005-05-03 21:30:00,0.7254,0.72639,0.72521,0.72596,2004400002.0
2005-05-03 21:45:00,0.72623,0.72686,0.72575,0.72653,1418599992.0
2005-05-03 22:00:00,0.72674,0.72674,0.72597,0.72647,1745300002.0
2005-05-03 22:15:00,0.72633,0.72685,0.72587,0.72641,1740899998.0
2005-05-03 22:30:00,0.72658,0.72669,0.72565,0.72615,1665899994.0
2005-05-03 22:45:00,0.72599,0.72672,0.72591,0.72629,1876499994.0
2005-05-03 23:00:00,0.72596,0.72646,0.72537,0.7259,1666700003.0
2005-05-03 23:15:00,0.72621,0.72654,0.72518,0.72564,1543299997.0
2005-05-03 23:30:00,0.72557,0.72605,0.72534,0.72585,1559800002.0
2005-05-03 23:45:00,0.72586,0.72625,0.72536,0.7257,1410799996.0
2005-05-04 00:00:00,0.72609,0.72628,0.72537,0.72606,1577800005.0
2005-05-04 00:15:00,0.72606,0.72659,0.72552,0.72623,1392999989.0
2005-05-04 00:30:00,0.72625,0.72647,0.72535,0.72535,1513499998.0
2005-05-04 00:45:00,0.72542,0.72598,0.72486,0.72547,1477999999.0
2005-05-04 01:00:00,0.72546,0.72608,0.72527,0.72534,1643799991.0
2005-05-04 01:15:00,0.72547,0.72593,0.72517,0.72528,1661099999.0
2005-05-04 01:30:00,0.72508,0.72607,0.72508,0.72591,1540900005.0
2005-05-04 01:45:00,0.72591,0.72632,0.72548,0.72625,1374500001.0
2005-05-04 02:00:00,0.72636,0.72647,0.72575,0.72605,1643099997.0
2005-05-04 02:15:00,0.72583,0.72606,0.72526,0.72555,1610200000.0
2005-05-04 02:30:00,0.72547,0.72596,0.72516,0.72568,1607899993.0
2005-05-04 02:45:00,0.72575,0.72613,0.72547,0.72563,1605000004.0
2005-05-04 03:00:00,0.72582,0.72615,0.72557,0.72594,1524900000.0
2005-05-04 03:15:00,0.72602,0.72674,0.72587,0.72646,1355400003.0
2005-05-04 03:30:00,0.72631,0.729,0.72611,0.72851,1698899993.0
2005-05-04 03:45:00,0.72853,0.7294,0.72853,0.72919,1512600000.0
2005-05-04 04:00:00,0.72915,0.72998,0.72874,0.72883,1481400004.0
2005-05-04 04:15:00,0.72853,0.72998,0.72845,0.72918,1592800001.0
2005-05-04 04:30:00,0.7292,0.72965,0.7287,0.72907,1627299995.0
2005-05-04 04:45:00,0.72924,0.73017,0.72918,0.72974,1701699993.0
2005-05-04 05:00:00,0.7295,0.73003,0.72904,0.72957,1404199997.0
2005-05-04 05:15:00,0.72938,0.72979,0.72871,0.72902,1742999996.0
2005-05-04 05:30:00,0.72895,0.72969,0.72883,0.72955,1667600005.0
2005-05-04 05:45:00,0.7295,0.73044,0.72941,0.73029,1569600006.0
2005-05-04 06:00:00,0.73008,0.73083,0.7299,0.73048,1585899998.0
2005-05-04 06:15:00,0.73056,0.73212,0.73012,0.73179,1590699992.0
2005-05-04 06:30:00,0.7318,0.73188,0.73097,0.73106,1475999998.0
2005-05-04 06:45:00,0.73124,0.7317,0.73061,0.73076,1527399997.0
2005-05-04 07:00:00,0.73073,0.73119,0.73048,0.73102,1459599991.0
2005-05-04 07:15:00,0.73086,0.73133,0.73048,0.73086,1791200000.0
2005-05-04 07:30:00,0.73091,0.73123,0.73069,0.73098,1466400001.0
2005-05-04 07:45:00,0.73079,0.73121,0.73035,0.73035,1616099995.0
2005-05-04 08:00:00,0.73037,0.73164,0.73037,0.73151,1654400003.0
2005-05-04 08:15:00,0.73143,0.73206,0.73062,0.73154,1584000005.0
2005-05-04 08:30:00,0.73158,0.73162,0.73068,0.7312,1710400009.0
2005-05-04 08:45:00,0.73106,0.73122,0.73044,0.731,1628299994.0
2005-05-04 09:00:00,0.73088,0.73145,0.73049,0.73073,1647200003.0
2005-05-04 09:15:00,0.73052,0.73101,0.73047,0.73057,1656299992.0
2005-05-04 09:30:00,0.73057,0.73107,0.72969,0.72995,1579199990.0
2005-05-04 09:45:00,0.73014,0.73025,0.72951,0.73008,1652099995.0
2005-05-04 10:00:00,0.73011,0.73057,0.72972,0.73009,1597300003.0
2005-05-04 10:15:00,0.73039,0.73047,0.72992,0.72996,1613300003.0
2005-05-04 10:30:00,0.73009,0.73082,0.72994,0.73047,1714299999.0
2005-05-04 10:45:00,0.73046,0.73081,0.72989,0.73009,1637999997.0
2005-05-04 11:00:00,0.73013,0.73087,0.72992,0.73042,1593899989.0
2005-05-04 11:15:00,0.73021,0.73064,0.72973,0.72992,1614300004.0
2005-05-04 11:30:00,0.72986,0.7307,0.72955,0.7305,1594999996.0
2005-05-04 11:45:00,0.73046,0.73071,0.73005,0.73034,1689699998.0
2005-05-04 12:00:00,0.73021,0.73061,0.72993,0.73047,1443899998.0
2005-05-04 12:15:00,0.73045,0.73082,0.73014,0.73044,1455100000.0
2005-05-04 12:30:00,0.73041,0.73106,0.73,0.7307,1612799994.0
2005-05-04 12:45:00,0.7306,0.73206,0.73045,0.73128,1591499998.0
2005-05-04 13:00:00,0.73133,0.73163,0.73078,0.73145,1661899995.0
2005-05-04 13:15:00,0.73149,0.73175,0.7304,0.73092,1443799996.0
2005-05-04 13:30:00,0.7308,0.73149,0.73071,0.73112,1532700007.0
2005-05-04 13:45:00,0.73114,0.73172,0.73097,0.73126,1613399997.0
2005-05-04 14:00:00,0.73159,0.73167,0.73066,0.7309,1624499989.0
2005-05-04 14:15:00,0.73078,0.73108,0.73026,0.73072,1616999998.0
2005-05-04 14:30:00,0.73078,0.73098,0.72983,0.7308,1759099991.0
2005-05-04 14:45:00,0.73072,0.73096,0.73025,0.73051,1552800001.0
2005-05-04 15:00:00,0.73028,0.73062,0.72943,0.72964,1595200008.0
2005-05-04 15:15:00,0.72958,0.73014,0.72943,0.72995,1649199998.0
2005-05-04 15:30:00,0.73,0.73143,0.72987,0.73122,1689699988.0
2005-05-04 15:45:00,0.73129,0.73234,0.73069,0.73196,1879899993.0
2005-05-04 16:00:00,0.7318,0.73209,0.73049,0.7307,1547100003.0
2005-05-04 16:15:00,0.73041,0.73125,0.72997,0.73106,1786999999.0
2005-05-04 16:30:00,0.73098,0.73168,0.7306,0.73116,1547300003.0
2005-05-04 16:45:00,0.73129,0.73157,0.73095,0.73133,1658999998.0
2005-05-04 17:00:00,0.73128,0.73243,0.7309,0.73171,1599900001.0
2005-05-04 17:15:00,0.73181,0.73199,0.73129,0.73168,1563700000.0
2005-05-04 17:30:00,0.73167,0.73203,0.73089,0.73128,1490700004.0
2005-05-04 17:45:00,0.73124,0.73131,0.7301,0.73109,1623299994.0
2005-05-04 18:00:00,0.73121,0.73135,0.73025,0.73124,2492099990.0
2005-05-04 18:15:00,0.73111,0.73186,0.73062,0.73157,3214600001.0
2005-05-04 18:30:00,0.73156,0.73234,0.731,0.73152,3109800005.0
2005-05-04 18:45:00,0.73177,0.73181,0.73116,0.73147,2103100000.0
2005-05-04 19:00:00,0.73135,0.73186,0.7312,0.73148,1984099992.0
2005-05-04 19:15:00,0.73118,0.73186,0.73097,0.73151,1680700002.0
2005-05-04 19:30:00,0.73177,0.73189,0.73111,0.73152,2001199994.0
2005-05-04 19:45:00,0.73153,0.73219,0.73104,0.73154,2311800010.0
2005-05-04 20:00:00,0.73157,0.73301,0.73143,0.73301,2122199994.0
2005-05-04 20:15:00,0.73277,0.73397,0.7326,0.7334,2134500007.0
2005-05-04 20:30:00,0.73343,0.73369,0.73283,0.73306,2354999997.0
2005-05-04 20:45:00,0.73324,0.73386,0.73284,0.73319,2198600000.0
2005-05-04 21:00:00,0.73367,0.73395,0.73327,0.73368,1785000000.0
2005-05-04 21:15:00,0.73337,0.73395,0.73316,0.73357,2134499987.0
2005-05-04 21:30:00,0.73367,0.73403,0.73307,0.73314,2142200000.0
2005-05-04 21:45:00,0.7333,0.73364,0.73284,0.73295,1472100002.0
2005-05-04 22:00:00,0.73308,0.73344,0.73262,0.73328,1496200001.0
2005-05-04 22:15:00,0.73345,0.73387,0.73285,0.73358,1642799993.0
2005-05-04 22:30:00,0.73358,0.73406,0.73304,0.73367,2137799995.0
2005-05-04 22:45:00,0.73363,0.73394,0.73306,0.73336,1821900004.0
2005-05-04 23:00:00,0.73329,0.73363,0.73292,0.73329,1495699993.0
2005-05-04 23:15:00,0.73299,0.73356,0.73291,0.7334,1403799996.0
2005-05-04 23:30:00,0.73326,0.73382,0.73309,0.73358,1644099990.0
2005-05-04 23:45:00,0.73349,0.73386,0.73317,0.73352,1525599992.0
2005-05-05 00:00:00,0.7337,0.73387,0.73315,0.73355,1531400000.0
2005-05-05 00:15:00,0.73355,0.73375,0.73309,0.73358,1468499999.0
2005-05-05 00:30:00,0.73365,0.73396,0.73312,0.73367,1479199998.0
2005-05-05 00:45:00,0.73356,0.73366,0.73227,0.73276,1617400001.0
2005-05-05 01:00:00,0.73235,0.73309,0.73225,0.7329,1516100000.0
2005-05-05 01:15:00,0.7329,0.73311,0.73261,0.73299,1704599993.0
2005-05-05 01:30:00,0.73294,0.73326,0.73222,0.73265,1649499997.0
2005-05-05 01:45:00,0.73248,0.73313,0.73206,0.73251,1549800005.0
2005-05-05 02:00:00,0.73242,0.73271,0.73182,0.73195,1392499997.0
2005-05-05 02:15:00,0.73203,0.73227,0.73166,0.73182,1504599997.0
2005-05-05 02:30:00,0.73213,0.73241,0.7312,0.7319,1618899993.0
2005-05-05 02:45:00,0.73189,0.73238,0.7316,0.73182,1591300007.0
2005-05-05 03:00:00,0.73171,0.73198,0.73124,0.73151,1465500003.0
2005-05-05 03:15:00,0.73125,0.7318,0.73106,0.73142,1494799991.0
2005-05-05 03:30:00,0.73117,0.73185,0.73046,0.73092,1755900006.0
2005-05-05 03:45:00,0.73096,0.73119,0.7305,0.73081,1488899999.0
2005-05-05 04:00:00,0.73068,0.73102,0.73014,0.73032,1623999997.0
2005-05-05 04:15:00,0.73045,0.73097,0.73014,0.73035,1629899993.0
2005-05-05 04:30:00,0.73028,0.73096,0.73014,0.73063,1494899995.0
2005-05-05 04:45:00,0.73079,0.73119,0.73037,0.73088,1566000005.0
2005-05-05 05:00:00,0.73061,0.73119,0.73055,0.73098,1417999999.0
2005-05-05 05:15:00,0.73098,0.73156,0.73075,0.73156,1457400000.0
2005-05-05 05:30:00,0.73103,0.73165,0.73093,0.73127,1669699990.0
2005-05-05 05:45:00,0.73123,0.73189,0.73107,0.73144,1486000004.0
2005-05-05 06:00:00,0.73143,0.7318,0.73081,0.73163,1476500001.0
2005-05-05 06:15:00,0.73184,0.7321,0.73137,0.73177,1487099993.0
2005-05-05 06:30:00,0.73138,0.73248,0.73138,0.73248,1341499996.0
2005-05-05 06:45:00,0.73216,0.73328,0.73195,0.73308,1681099999.0
2005-05-05 07:00:00,0.7328,0.73313,0.73199,0.7322,1812899996.0
2005-05-05 07:15:00,0.73196,0.73296,0.73178,0.73267,1605100002.0
2005-05-05 07:30:00,0.73229,0.7329,0.7319,0.73262,1636299993.0
2005-05-05 07:45:00,0.73265,0.73304,0.73219,0.73249,1792199997.0
2005-05-05 08:00:00,0.73226,0.73295,0.73208,0.73265,1560800001.0
2005-05-05 08:15:00,0.7325,0.73381,0.73223,0.73359,1767599997.0
2005-05-05 08:30:00,0.73398,0.73509,0.73387,0.73433,1609900000.0
2005-05-05 08:45:00,0.73442,0.735,0.73401,0.73461,1675200006.0
2005-05-05 09:00:00,0.73475,0.73539,0.7343,0.73481,1569499997.0
2005-05-05 09:15:00,0.73475,0.73593,0.73465,0.73565,1688399996.0
2005-05-05 09:30:00,0.73561,0.73563,0.73489,0.73548,1643699997.0
2005-05-05 09:45:00,0.73537,0.73633,0.73517,0.73617,1566300000.0
2005-05-05 10:00:00,0.73605,0.73669,0.73572,0.73645,1581600002.0
2005-05-05 10:15:00,0.73646,0.73697,0.73594,0.73655,1596500002.0
2005-05-05 10:30:00,0.73673,0.73687,0.736,0.73662,1471799997.0
2005-05-05 10:45:00,0.73687,0.73736,0.73627,0.73721,1567699998.0
2005-05-05 11:00:00,0.73701,0.73747,0.73589,0.73667,1538900000.0
2005-05-05 11:15:00,0.73663,0.73675,0.73593,0.73622,1491099994.0
2005-05-05 11:30:00,0.73637,0.73687,0.73594,0.73659,1700299999.0
2005-05-05 11:45:00,0.73649,0.73676,0.73561,0.73649,1564799997.0
2005-05-05 12:00:00,0.73631,0.73666,0.73588,0.73615,1580599995.0
2005-05-05 12:15:00,0.73616,0.73641,0.73551,0.73591,1489399993.0
2005-05-05 12:30:00,0.73604,0.73617,0.73475,0.73521,1769199997.0
2005-05-05 12:45:00,0.7353,0.73582,0.73504,0.73523,1618799991.0
2005-05-05 13:00:00,0.73546,0.73588,0.73509,0.73536,1504599994.0
2005-05-05 13:15:00,0.73548,0.7356,0.73469,0.73526,1604799992.0
2005-05-05 13:30:00,0.73504,0.73582,0.73448,0.7349,1614599996.0
2005-05-05 13:45:00,0.73484,0.7352,0.73374,0.73401,1446100007.0
2005-05-05 14:00:00,0.73422,0.73454,0.73374,0.7341,1481999996.0
2005-05-05 14:15:00,0.7339,0.73485,0.73388,0.7341,1554399988.0
2005-05-05 14:30:00,0.73429,0.73564,0.73424,0.73545,1560199996.0
2005-05-05 14:45:00,0.73527,0.73574,0.73479,0.73531,1566599989.0
2005-05-05 15:00:00,0.73522,0.73586,0.73485,0.73492,1509399997.0
2005-05-05 15:15:00,0.73509,0.73587,0.73476,0.73563,1659399994.0
2005-05-05 15:30:00,0.7356,0.73565,0.73477,0.73477,1723199994.0
2005-05-05 15:45:00,0.73468,0.73587,0.73457,0.73523,1747200010.0
2005-05-05 16:00:00,0.73536,0.73568,0.73484,0.73532,1525799996.0
2005-05-05 16:15:00,0.73507,0.73594,0.73472,0.73544,1561999997.0
2005-05-05 16:30:00,0.73524,0.73548,0.73462,0.73486,1488899998.0
2005-05-05 16:45:00,0.73491,0.73527,0.7346,0.73495,1644200000.0
2005-05-05 17:00:00,0.73508,0.73513,0.73446,0.73503,1477199999.0
2005-05-05 17:15:00,0.73488,0.73495,0.73426,0.7348,1506099996.0
2005-05-05 17:30:00,0.73486,0.73493,0.73378,0.73445,1620200005.0
2005-05-05 17:45:00,0.73429,0.73519,0.7337,0.735,1707099996.0
2005-05-05 18:00:00,0.73477,0.73528,0.73436,0.73517,2126999994.0
2005-05-05 18:15:00,0.73501,0.7356,0.73466,0.73489,3275399997.0
2005-05-05 18:30:00,0.73517,0.73564,0.73458,0.73478,3081399999.0
2005-05-05 18:45:00,0.73496,0.73581,0.7346,0.73528,2169299993.0
2005-05-05 19:00:00,0.73591,0.73622,0.73474,0.73525,1919999999.0
2005-05-05 19:15:00,0.73517,0.73542,0.73387,0.73388,1699199983.0
2005-05-05 19:30:00,0.73421,0.73446,0.73314,0.73315,1882700005.0
2005-05-05 19:45:00,0.73322,0.73424,0.73297,0.73375,2107099996.0
2005-05-05 20:00:00,0.73392,0.73448,0.73344,0.73431,2090900004.0
2005-05-05 20:15:00,0.73381,0.73459,0.73364,0.73412,2044499999.0
2005-05-05 20:30:00,0.734,0.73434,0.73358,0.73415,2300299999.0
2005-05-05 20:45:00,0.73416,0.73449,0.73368,0.734,2049399991.0
2005-05-05 21:00:00,0.73397,0.73477,0.73365,0.73469,1853199994.0
2005-05-05 21:15:00,0.7348,0.7352,0.73422,0.73457,2095599998.0
2005-05-05 21:30:00,0.73462,0.73473,0.73359,0.73362,1770199993.0
2005-05-05 21:45:00,0.73403,0.73494,0.73372,0.73481,1597400000.0
2005-05-05 22:00:00,0.73467,0.73479,0.73368,0.73408,1690199994.0
2005-05-05 22:15:00,0.734,0.73432,0.73334,0.73426,1651399997.0
2005-05-05 22:30:00,0.73437,0.73454,0.73361,0.73397,1882700008.0
2005-05-05 22:45:00,0.73413,0.73571,0.73362,0.73504,1814200001.0
2005-05-05 23:00:00,0.73485,0.7351,0.73408,0.73475,1591899991.0
2005-05-05 23:15:00,0.73469,0.73527,0.73445,0.735,1364399999.0
2005-05-05 23:30:00,0.73506,0.73515,0.73445,0.73463,1280900002.0
2005-05-05 23:45:00,0.73457,0.73506,0.73431,0.73459,1452500002.0
2005-05-06 00:00:00,0.73446,0.73513,0.73389,0.73409,1461799988.0
2005-05-06 00:15:00,0.73424,0.73453,0.73372,0.73442,1632999996.0
2005-05-06 00:30:00,0.73464,0.73478,0.73407,0.73411,1732899999.0
2005-05-06 00:45:00,0.73393,0.73482,0.73376,0.73388,1575899995.0
2005-05-06 01:00:00,0.73408,0.73446,0.7334,0.73392,1523800002.0
2005-05-06 01:15:00,0.7341,0.7345,0.73364,0.73431,1569799995.0
2005-05-06 01:30:00,0.73388,0.73436,0.73345,0.73349,1377300006.0
2005-05-06 01:45:00,0.73359,0.73412,0.73347,0.73357,1467999999.0
2005-05-06 02:00:00,0.73368,0.73398,0.73269,0.73301,1437500001.0
2005-05-06 02:15:00,0.73327,0.73337,0.73247,0.73269,1514800002.0
2005-05-06 02:30:00,0.73269,0.73389,0.73258,0.73357,1648899998.0
2005-05-06 02:45:00,0.73356,0.73421,0.73322,0.73371,1502300000.0
2005-05-06 03:00:00,0.73374,0.73399,0.73343,0.73389,1617499995.0
2005-05-06 03:15:00,0.7337,0.734,0.73316,0.73364,1601999996.0
2005-05-06 03:30:00,0.73338,0.73447,0.73302,0.73397,1521600008.0
2005-05-06 03:45:00,0.73432,0.73454,0.73369,0.73433,1661399980.0
2005-05-06 04:00:00,0.73426,0.7345,0.7335,0.73377,1583799999.0
2005-05-06 04:15:00,0.73401,0.7344,0.73376,0.73419,1449199995.0
2005-05-06 04:30:00,0.73396,0.7347,0.73391,0.73408,1347999994.0
2005-05-06 04:45:00,0.73427,0.73486,0.7339,0.73424,1604000000.0
2005-05-06 05:00:00,0.73419,0.73467,0.73391,0.7344,1572799994.0
2005-05-06 05:15:00,0.73424,0.73468,0.73387,0.73446,1542399997.0
2005-05-06 05:30:00,0.73447,0.73448,0.73382,0.73414,1375899996.0
2005-05-06 05:45:00,0.73409,0.73436,0.73359,0.73389,1792499996.0
2005-05-06 06:00:00,0.73395,0.73433,0.73349,0.73423,1366299998.0
2005-05-06 06:15:00,0.73404,0.73447,0.73382,0.73432,1593799996.0
2005-05-06 06:30:00,0.73426,0.73449,0.73374,0.73412,1512499999.0
2005-05-06 06:45:00,0.73418,0.73445,0.73374,0.73427,1685899997.0
2005-05-06 07:00:00,0.73405,0.73455,0.73374,0.73437,1612400000.0
2005-05-06 07:15:00,0.73416,0.73446,0.73364,0.73415,1528099998.0
2005-05-06 07:30:00,0.73426,0.73435,0.73359,0.73375,1411200000.0
2005-05-06 07:45:00,0.73364,0.73465,0.73323,0.73387,1435800002.0
2005-05-06 08:00:00,0.73397,0.73419,0.73307,0.7336,1909299997.0
2005-05-06 08:15:00,0.73348,0.73483,0.73318,0.73457,1715600000.0
2005-05-06 08:30:00,0.7346,0.73495,0.73392,0.73445,1634299999.0
2005-05-06 08:45:00,0.7343,0.73461,0.73364,0.73425,1627500002.0
2005-05-06 09:00:00,0.73427,0.73488,0.73386,0.73452,1651899987.0
2005-05-06 09:15:00,0.73447,0.73492,0.73415,0.7344,1567699995.0
2005-05-06 09:30:00,0.73463,0.73488,0.73404,0.73455,1735100000.0
2005-05-06 09:45:00,0.73459,0.73548,0.73407,0.73532,1539499999.0
2005-05-06 10:00:00,0.73519,0.73539,0.73466,0.73499,1625300000.0
2005-05-06 10:15:00,0.73498,0.73527,0.73455,0.73463,1580000007.0
2005-05-06 10:30:00,0.73487,0.73491,0.73418,0.73464,1503099994.0
2005-05-06 10:45:00,0.73479,0.735,0.73427,0.73473,1669499996.0
2005-05-06 11:00:00,0.73479,0.73509,0.73396,0.73451,1658499997.0
2005-05-06 11:15:00,0.73445,0.73473,0.73347,0.73439,1798999995.0
2005-05-06 11:30:00,0.73442,0.73482,0.73383,0.73392,1485599996.0
2005-05-06 11:45:00,0.73373,0.73415,0.73338,0.73389,1395299998.0
2005-05-06 12:00:00,0.73371,0.73453,0.73364,0.73396,1607899993.0
2005-05-06 12:15:00,0.73385,0.73443,0.7337,0.73422,1633699997.0
2005-05-06 12:30:00,0.73422,0.73468,0.73393,0.73452,1537199998.0
2005-05-06 12:45:00,0.73441,0.73481,0.7339,0.73463,1596899999.0
2005-05-06 13:00:00,0.73433,0.73479,0.73384,0.73454,1653299996.0
2005-05-06 13:15:00,0.73454,0.73505,0.73427,0.7345,1720999994.0
2005-05-06 13:30:00,0.73462,0.73488,0.73401,0.73452,1449500002.0
2005-05-06 13:45:00,0.7347,0.73519,0.73434,0.73434,1197599998.0
2005-05-06 14:00:00,0.7348,0.73502,0.73432,0.73472,1503099997.0
2005-05-06 14:15:00,0.73448,0.736,0.73448,0.73573,1574300000.0
2005-05-06 14:30:00,0.73553,0.73553,0.73184,0.73197,1668900006.0
2005-05-06 14:45:00,0.73158,0.73228,0.73084,0.73135,1659599998.0
2005-05-06 15:00:00,0.73092,0.73211,0.73072,0.73134,1571199992.0
2005-05-06 15:15:00,0.73132,0.7323,0.73091,0.73165,1571199997.0
2005-05-06 15:30:00,0.7315,0.73206,0.73115,0.73165,1609599999.0
2005-05-06 15:45:00,0.73177,0.73205,0.73138,0.7319,1553399998.0
2005-05-06 16:00:00,0.73183,0.7325,0.73166,0.73189,1683599988.0
2005-05-06 16:15:00,0.73192,0.73272,0.73177,0.73246,1762499997.0
2005-05-06 16:30:00,0.73238,0.73297,0.7318,0.73249,1503899999.0
2005-05-06 16:45:00,0.73271,0.73352,0.7323,0.7331,1650399987.0
2005-05-06 17:00:00,0.73302,0.73309,0.73185,0.73247,1602199998.0
2005-05-06 17:15:00,0.7324,0.73265,0.73086,0.73119,1457999992.0
2005-05-06 17:30:00,0.73131,0.73214,0.73103,0.73166,1540699997.0
2005-05-06 17:45:00,0.73149,0.7322,0.73134,0.73182,1650600002.0
2005-05-06 18:00:00,0.73188,0.73267,0.73139,0.73228,2365199998.0
2005-05-06 18:15:00,0.73204,0.73277,0.73156,0.73247,3122599996.0
2005-05-06 18:30:00,0.73198,0.73243,0.73163,0.73179,3150899990.0
2005-05-06 18:45:00,0.73173,0.73255,0.73143,0.73233,2189000000.0
2005-05-06 19:00:00,0.73224,0.73239,0.73144,0.73185,1949599986.0
2005-05-06 19:15:00,0.73156,0.73217,0.7315,0.73199,1586199993.0
2005-05-06 19:30:00,0.73201,0.73226,0.73147,0.73209,1892100003.0
2005-05-06 19:45:00,0.73221,0.73263,0.73168,0.73202,2098699984.0
2005-05-06 20:00:00,0.7318,0.73247,0.73168,0.73208,2289699993.0
2005-05-06 20:15:00,0.7322,0.73243,0.73147,0.73172,2136999991.0
2005-05-06 20:30:00,0.73176,0.73246,0.73157,0.73179,2318699998.0
2005-05-06 20:45:00,0.73174,0.73217,0.73131,0.7314,1849599994.0
2005-05-06 21:00:00,0.73187,0.73228,0.73141,0.7319,1743199994.0
2005-05-06 21:15:00,0.73172,0.73249,0.73161,0.73186,2040399993.0
2005-05-06 21:30:00,0.73219,0.73316,0.73182,0.73224,1828100002.0
2005-05-06 21:45:00,0.73252,0.73299,0.73216,0.73225,1636099996.0
2005-05-06 22:00:00,0.73229,0.73291,0.7322,0.73241,1656200002.0
2005-05-06 22:15:00,0.73242,0.73308,0.7322,0.73262,1549600004.0
2005-05-06 22:30:00,0.73258,0.73338,0.73197,0.7328,1647599998.0
2005-05-06 22:45:00,0.73268,0.73308,0.732,0.73269,1916699999.0
2005-05-06 23:00:00,0.7333,0.7333,0.7317,0.7317,1147500000.0
2005-05-09 00:00:00,0.7319,0.7322,0.7317,0.7319,1785000000.0
2005-05-09 00:15:00,0.732,0.7322,0.7316,0.7318,1912500000.0
2005-05-09 00:30:00,0.7319,0.732,0.7316,0.7317,1785000000.0
2005-05-09 00:45:00,0.7317,0.7327,0.7315,0.7317,1912500000.0
2005-05-09 01:00:00,0.7318,0.7326,0.7312,0.732,1785000000.0
2005-05-09 01:15:00,0.7319,0.7324,0.7318,0.7321,1912500000.0
2005-05-09 01:30:00,0.732,0.7323,0.7317,0.7318,1912500000.0
2005-05-09 01:45:00,0.7319,0.7322,0.7317,0.732,1912500000.0
2005-05-09 02:00:00,0.73175,0.732,0.73113,0.73137,1580199994.0
2005-05-09 02:15:00,0.7315,0.73216,0.73128,0.7317,1539199994.0
2005-05-09 02:30:00,0.73182,0.73236,0.73145,0.73225,1272999996.0
2005-05-09 02:45:00,0.73203,0.73246,0.73162,0.73176,1737999991.0
2005-05-09 03:00:00,0.73199,0.73243,0.73127,0.73142,1622999991.0
2005-05-09 03:15:00,0.731,0.73176,0.73097,0.7313,1499299995.0
2005-05-09 03:30:00,0.73161,0.73232,0.73128,0.73181,1666200000.0
2005-05-09 03:45:00,0.73161,0.7323,0.7313,0.73203,1381299996.0
2005-05-09 04:00:00,0.73215,0.73224,0.73118,0.7314,1572199996.0
2005-05-09 04:15:00,0.73177,0.73184,0.7307,0.73105,1466099988.0
2005-05-09 04:30:00,0.73106,0.73135,0.73053,0.73104,1598100008.0
2005-05-09 04:45:00,0.73075,0.73157,0.73043,0.73129,1727699992.0
2005-05-09 05:00:00,0.73134,0.73153,0.73081,0.73125,1500400000.0
2005-05-09 05:15:00,0.73152,0.73153,0.73096,0.73135,1489600000.0
2005-05-09 05:30:00,0.73143,0.73168,0.73081,0.73104,1522899996.0
2005-05-09 05:45:00,0.73103,0.7314,0.73071,0.73135,1393899997.0
2005-05-09 06:00:00,0.73129,0.73151,0.73053,0.73072,1503199995.0
2005-05-09 06:15:00,0.73076,0.73093,0.73016,0.7307,1475799993.0
2005-05-09 06:30:00,0.73069,0.73103,0.73034,0.73085,1538000006.0
2005-05-09 06:45:00,0.73075,0.73113,0.73036,0.73057,1719099998.0
2005-05-09 07:00:00,0.73048,0.73097,0.73019,0.73065,1811900003.0
2005-05-09 07:15:00,0.73061,0.73117,0.73029,0.73094,1615699996.0
2005-05-09 07:30:00,0.73101,0.73115,0.73055,0.73072,1717100001.0
2005-05-09 07:45:00,0.73078,0.73108,0.73027,0.73097,1685699993.0
2005-05-09 08:00:00,0.73067,0.7309,0.73015,0.73065,1532199992.0
2005-05-09 08:15:00,0.73071,0.73091,0.73019,0.73065,1384499999.0
2005-05-09 08:30:00,0.73073,0.73093,0.73022,0.73064,1818999996.0
2005-05-09 08:45:00,0.73066,0.73115,0.73043,0.73068,1362099997.0
2005-05-09 09:00:00,0.73048,0.73116,0.73046,0.73077,1637699998.0
2005-05-09 09:15:00,0.73068,0.73135,0.7304,0.73056,1465699995.0
2005-05-09 09:30:00,0.73054,0.73088,0.73021,0.73068,1386499998.0
2005-05-09 09:45:00,0.73061,0.73106,0.73038,0.73058,1727899995.0
2005-05-09 10:00:00,0.7306,0.7312,0.73046,0.73054,1520399999.0
2005-05-09 10:15:00,0.73065,0.7316,0.73046,0.73055,1758699995.0
2005-05-09 10:30:00,0.73085,0.73113,0.73025,0.73044,1458400002.0
2005-05-09 10:45:00,0.73041,0.73132,0.73026,0.73125,1763699989.0
2005-05-09 11:00:00,0.73125,0.73184,0.73074,0.73126,1686199992.0
2005-05-09 11:15:00,0.73134,0.73175,0.73119,0.73131,1480499995.0
2005-05-09 11:30:00,0.73131,0.73167,0.7309,0.73132,1459600004.0
2005-05-09 11:45:00,0.73139,0.73214,0.73127,0.7318,1615799999.0
2005-05-09 12:00:00,0.73193,0.73202,0.73118,0.73147,1461699993.0
2005-05-09 12:15:00,0.73148,0.73172,0.73092,0.73146,1706899995.0
2005-05-09 12:30:00,0.73167,0.73181,0.73087,0.73104,1369799996.0
2005-05-09 12:45:00,0.73104,0.73206,0.73094,0.73159,1459799990.0
2005-05-09 13:00:00,0.73152,0.73183,0.73117,0.73134,1439299993.0
2005-05-09 13:15:00,0.73154,0.73174,0.7306,0.73101,1652299998.0
2005-05-09 13:30:00,0.73092,0.73114,0.73036,0.73071,1581699997.0
2005-05-09 13:45:00,0.73041,0.73086,0.72998,0.73057,1589299993.0
2005-05-09 14:00:00,0.73032,0.73074,0.7299,0.73032,1851200002.0
2005-05-09 14:15:00,0.73007,0.73029,0.72922,0.72962,1743099992.0
2005-05-09 14:30:00,0.72951,0.72993,0.7285,0.72901,1683799996.0
2005-05-09 14:45:00,0.7289,0.72909,0.72801,0.72872,1780799994.0
2005-05-09 15:00:00,0.72871,0.72917,0.72827,0.72889,1544499997.0
2005-05-09 15:15:00,0.72882,0.72948,0.7285,0.7292,1573399999.0
2005-05-09 15:30:00,0.72914,0.72959,0.72873,0.72919,1688400001.0
2005-05-09 15:45:00,0.72891,0.72975,0.72882,0.72948,1657399994.0
2005-05-09 16:00:00,0.72974,0.73006,0.72886,0.72921,1803900003.0
2005-05-09 16:15:00,0.7291,0.72941,0.72849,0.72897,1613999996.0
2005-05-09 16:30:00,0.7288,0.72974,0.72876,0.72958,1632799989.0
2005-05-09 16:45:00,0.72967,0.72983,0.72858,0.72927,1642699999.0
2005-05-09 17:00:00,0.72934,0.72989,0.729,0.72946,1366800000.0
2005-05-09 17:15:00,0.72954,0.73059,0.72935,0.73043,1461600001.0
2005-05-09 17:30:00,0.7305,0.73073,0.73005,0.73034,1456799999.0
2005-05-09 17:45:00,0.73028,0.73079,0.73004,0.73045,1682800001.0
2005-05-09 18:00:00,0.73037,0.73047,0.7292,0.7295,2153499993.0
2005-05-09 18:15:00,0.72942,0.72977,0.72899,0.72952,3105699998.0
2005-05-09 18:30:00,0.72935,0.72981,0.72898,0.72972,2786199998.0
2005-05-09 18:45:00,0.72973,0.72984,0.72895,0.72962,2191799998.0
2005-05-09 19:00:00,0.72957,0.73035,0.72901,0.73002,2001400003.0
2005-05-09 19:15:00,0.72978,0.73017,0.7295,0.72976,1543100003.0
2005-05-09 19:30:00,0.72986,0.73009,0.72929,0.72982,2034099987.0
2005-05-09 19:45:00,0.72978,0.72994,0.72844,0.72866,2086399999.0
2005-05-09 20:00:00,0.72869,0.72925,0.72806,0.72904,1914699995.0
2005-05-09 20:15:00,0.72881,0.72928,0.72845,0.72913,2304599996.0
2005-05-09 20:30:00,0.72857,0.72969,0.72857,0.72941,2162899999.0
2005-05-09 20:45:00,0.72923,0.7299,0.72883,0.72952,2239099997.0
2005-05-09 21:00:00,0.72956,0.72989,0.72903,0.72971,1852399998.0
2005-05-09 21:15:00,0.72974,0.73073,0.72939,0.73011,1852499996.0
2005-05-09 21:30:00,0.73027,0.73055,0.72925,0.72959,1899700002.0
2005-05-09 21:45:00,0.72975,0.73011,0.72886,0.72926,1417499996.0
2005-05-09 22:00:00,0.72916,0.72961,0.72885,0.72945,1810300001.0
2005-05-09 22:15:00,0.72947,0.72992,0.7291,0.7295,1691799996.0
2005-05-09 22:30:00,0.72975,0.73002,0.72906,0.72961,1759499995.0
2005-05-09 22:45:00,0.7294,0.7299,0.72906,0.72942,1874099994.0
2005-05-09 23:00:00,0.72924,0.73033,0.7291,0.72992,1579100001.0
2005-05-09 23:15:00,0.73033,0.73048,0.72923,0.72945,1455599997.0
2005-05-09 23:30:00,0.72943,0.73012,0.72906,0.72975,1441699997.0
2005-05-09 23:45:00,0.72987,0.73036,0.72948,0.72969,1676300000.0
2005-05-10 00:00:00,0.72978,0.73007,0.72918,0.72938,1300900003.0
2005-05-10 00:15:00,0.72972,0.73032,0.72921,0.72921,1524899998.0
2005-05-10 00:30:00,0.72983,0.7306,0.72954,0.72966,1481599993.0
2005-05-10 00:45:00,0.72948,0.73043,0.7293,0.7301,1653800005.0
2005-05-10 01:00:00,0.73025,0.73051,0.72948,0.72958,1632099996.0
2005-05-10 01:15:00,0.72976,0.73052,0.72959,0.73024,1518900004.0
2005-05-10 01:30:00,0.73015,0.73055,0.72971,0.73007,1523900014.0
2005-05-10 01:45:00,0.73014,0.73031,0.72961,0.72994,1559899999.0
2005-05-10 02:00:00,0.7299,0.73035,0.72967,0.7299,1475199995.0
2005-05-10 02:15:00,0.73013,0.73036,0.72944,0.73001,1448600000.0
2005-05-10 02:30:00,0.73039,0.73177,0.72988,0.73055,1620200002.0
2005-05-10 02:45:00,0.73074,0.73115,0.73005,0.73085,1607500001.0
2005-05-10 03:00:00,0.73105,0.73146,0.73058,0.73084,1804199997.0
2005-05-10 03:15:00,0.7312,0.73142,0.7305,0.73103,1700800002.0
2005-05-10 03:30:00,0.73109,0.7314,0.7304,0.7309,1458000006.0
2005-05-10 03:45:00,0.73094,0.73128,0.73066,0.7311,1432800002.0
2005-05-10 04:00:00,0.73088,0.73117,0.73067,0.731,1411199993.0
2005-05-10 04:15:00,0.73112,0.73148,0.7306,0.73128,1588400002.0
2005-05-10 04:30:00,0.73126,0.73153,0.73087,0.73138,1360200002.0
2005-05-10 04:45:00,0.73139,0.73192,0.73095,0.73192,1393500009.0
2005-05-10 05:00:00,0.7317,0.73217,0.73138,0.73178,1486499998.0
2005-05-10 05:15:00,0.7317,0.73217,0.73141,0.73169,1413199994.0
2005-05-10 05:30:00,0.73159,0.73201,0.73099,0.73188,1664700000.0
2005-05-10 05:45:00,0.73176,0.73194,0.72954,0.73114,1483100000.0
2005-05-10 06:00:00,0.73075,0.73142,0.73025,0.7307,1590500002.0
2005-05-10 06:15:00,0.73074,0.73082,0.72974,0.73016,1632500004.0
2005-05-10 06:30:00,0.72995,0.73033,0.72805,0.72855,1928899998.0
2005-05-10 06:45:00,0.72818,0.72952,0.72818,0.72876,1633000001.0
2005-05-10 07:00:00,0.72867,0.729,0.72793,0.72813,1507499993.0
2005-05-10 07:15:00,0.72827,0.72853,0.7276,0.72775,1592499996.0
2005-05-10 07:30:00,0.72748,0.72821,0.72739,0.72813,1585899996.0
2005-05-10 07:45:00,0.72806,0.72858,0.72737,0.72788,1546399999.0
2005-05-10 08:00:00,0.72752,0.72872,0.72722,0.72805,1488299998.0
2005-05-10 08:15:00,0.72798,0.72827,0.72723,0.72793,1471300006.0
2005-05-10 08:30:00,0.72788,0.72826,0.72732,0.72755,1689500003.0
2005-05-10 08:45:00,0.72743,0.72809,0.72708,0.72769,1527200001.0
2005-05-10 09:00:00,0.72776,0.72778,0.72667,0.72744,1782999993.0
2005-05-10 09:15:00,0.72752,0.72804,0.72713,0.72737,1574100003.0
2005-05-10 09:30:00,0.72747,0.72755,0.72543,0.72566,1645199998.0
2005-05-10 09:45:00,0.72548,0.72627,0.72523,0.72598,1555199998.0
2005-05-10 10:00:00,0.72632,0.7268,0.72556,0.72667,1540000004.0
2005-05-10 10:15:00,0.72663,0.72707,0.72649,0.72697,1612199992.0
2005-05-10 10:30:00,0.72711,0.72895,0.72668,0.72858,1708100000.0
2005-05-10 10:45:00,0.72881,0.72918,0.72818,0.72916,1681600009.0
2005-05-10 11:00:00,0.72905,0.73035,0.72865,0.72958,1515800008.0
2005-05-10 11:15:00,0.72979,0.72983,0.72935,0.72937,1687299995.0
2005-05-10 11:30:00,0.72956,0.72972,0.72902,0.72955,1509600003.0
2005-05-10 11:45:00,0.72939,0.72961,0.72888,0.72955,1557400002.0
2005-05-10 12:00:00,0.72945,0.72983,0.7291,0.72935,1807700000.0
2005-05-10 12:15:00,0.72935,0.7297,0.72898,0.72911,1466499999.0
2005-05-10 12:30:00,0.72928,0.72945,0.72876,0.7292,1680200005.0
2005-05-10 12:45:00,0.72934,0.73057,0.72899,0.73055,1585699993.0
2005-05-10 13:00:00,0.73058,0.73185,0.73035,0.7316,1646800005.0
2005-05-10 13:15:00,0.73146,0.73158,0.73045,0.7307,1653299990.0
2005-05-10 13:30:00,0.73072,0.73116,0.73049,0.73082,1345300002.0
2005-05-10 13:45:00,0.73067,0.73095,0.73012,0.73033,1519099995.0
2005-05-10 14:00:00,0.73069,0.73107,0.72991,0.73009,1758099993.0
2005-05-10 14:15:00,0.73013,0.73072,0.72998,0.73026,1548799998.0
2005-05-10 14:30:00,0.73034,0.73066,0.72952,0.73066,1384500001.0
2005-05-10 14:45:00,0.73036,0.73103,0.73017,0.73065,1502999995.0
2005-05-10 15:00:00,0.73061,0.73077,0.72991,0.73,1898200001.0
2005-05-10 15:15:00,0.72996,0.73063,0.72984,0.73009,1708699995.0
2005-05-10 15:30:00,0.7306,0.73126,0.73015,0.73088,1655100001.0
2005-05-10 15:45:00,0.73101,0.73163,0.73066,0.7313,1651100000.0
2005-05-10 16:00:00,0.73122,0.73236,0.7311,0.73169,1918199999.0
2005-05-10 16:15:00,0.73166,0.73202,0.73044,0.73135,1464299998.0
2005-05-10 16:30:00,0.73133,0.73223,0.73117,0.73201,1581300004.0
2005-05-10 16:45:00,0.73225,0.73232,0.73128,0.73161,1637899996.0
2005-05-10 17:00:00,0.73137,0.7315,0.73004,0.73075,1505599997.0
2005-05-10 17:15:00,0.7306,0.73081,0.73022,0.73034,1504199998.0
2005-05-10 17:30:00,0.73024,0.7307,0.73008,0.73044,1442299996.0
2005-05-10 17:45:00,0.73045,0.73135,0.73014,0.73111,1352299997.0
2005-05-10 18:00:00,0.73107,0.73161,0.73049,0.73107,2326400008.0
2005-05-10 18:15:00,0.73111,0.73143,0.73044,0.7309,3138900000.0
2005-05-10 18:30:00,0.73134,0.73167,0.73072,0.73098,3177199989.0
2005-05-10 18:45:00,0.73104,0.7314,0.73025,0.73068,2232699993.0
2005-05-10 19:00:00,0.73095,0.73158,0.73048,0.73091,2078199991.0
2005-05-10 19:15:00,0.73089,0.73164,0.73089,0.73161,1536600001.0
2005-05-10 19:30:00,0.73167,0.73177,0.73084,0.7313,2052699998.0
2005-05-10 19:45:00,0.73113,0.73166,0.73026,0.73107,2110800004.0
2005-05-10 20:00:00,0.73114,0.73185,0.73061,0.73185,2116499995.0
2005-05-10 20:15:00,0.73165,0.73192,0.73091,0.7313,2331799994.0
2005-05-10 20:30:00,0.73136,0.73174,0.73029,0.7309,2350900005.0
2005-05-10 20:45:00,0.73134,0.73167,0.73083,0.73126,2077799993.0
2005-05-10 21:00:00,0.73123,0.73216,0.73097,0.73208,1953100009.0
2005-05-10 21:15:00,0.73178,0.73217,0.73124,0.73136,1906799991.0
2005-05-10 21:30:00,0.73145,0.73206,0.7311,0.73135,2123699997.0
2005-05-10 21:45:00,0.73162,0.732,0.73123,0.73171,1470299998.0
2005-05-10 22:00:00,0.73129,0.73204,0.73123,0.73186,1374199996.0
2005-05-10 22:15:00,0.73194,0.7321,0.73128,0.73203,1633599989.0
2005-05-10 22:30:00,0.7317,0.7321,0.73136,0.73167,1749600001.0
2005-05-10 22:45:00,0.73178,0.73222,0.73152,0.73152,1714099992.0
2005-05-10 23:00:00,0.73196,0.73209,0.73139,0.73175,1531500004.0
2005-05-10 23:15:00,0.73174,0.73233,0.73154,0.73198,1350400003.0
2005-05-10 23:30:00,0.73166,0.73207,0.73131,0.73188,1403900006.0
2005-05-10 23:45:00,0.73168,0.73208,0.7314,0.73145,1485099999.0
2005-05-11 00:00:00,0.73167,0.73197,0.73124,0.73152,1286900000.0
2005-05-11 00:15:00,0.73156,0.732,0.73142,0.73199,1566199996.0
2005-05-11 00:30:00,0.73187,0.73213,0.73139,0.73174,1573499997.0
2005-05-11 00:45:00,0.73165,0.73203,0.73136,0.73179,1469199994.0
2005-05-11 01:00:00,0.73163,0.73202,0.73139,0.73154,1598200002.0
2005-05-11 01:15:00,0.73149,0.73203,0.73117,0.7315,1524300006.0
2005-05-11 01:30:00,0.73176,0.73176,0.73112,0.73122,1670799998.0
2005-05-11 01:45:00,0.73139,0.73172,0.73051,0.73057,1624099996.0
2005-05-11 02:00:00,0.73088,0.73113,0.73024,0.7303,1519799990.0
2005-05-11 02:15:00,0.73026,0.731,0.73026,0.73093,1392400002.0
2005-05-11 02:30:00,0.73093,0.73106,0.73049,0.73049,1842199994.0
2005-05-11 02:45:00,0.73071,0.73095,0.73027,0.73058,1513999998.0
2005-05-11 03:00:00,0.73079,0.73092,0.7301,0.73043,1378799999.0
2005-05-11 03:15:00,0.73042,0.73086,0.72983,0.73049,1463199999.0
2005-05-11 03:30:00,0.73034,0.73133,0.73028,0.73097,1680199993.0
2005-05-11 03:45:00,0.73109,0.73158,0.72992,0.73137,1670400001.0
2005-05-11 04:00:00,0.73139,0.73156,0.73049,0.73085,1426999997.0
2005-05-11 04:15:00,0.73074,0.73111,0.7303,0.73066,1622999993.0
2005-05-11 04:30:00,0.73053,0.73092,0.73006,0.73046,1510500003.0
2005-05-11 04:45:00,0.73036,0.73068,0.72988,0.73048,1647100000.0
2005-05-11 05:00:00,0.73033,0.73087,0.73018,0.73022,1534000001.0
2005-05-11 05:15:00,0.73026,0.73039,0.72974,0.7302,1650299991.0
2005-05-11 05:30:00,0.73015,0.73066,0.72986,0.73013,1547999992.0
2005-05-11 05:45:00,0.72986,0.73053,0.72986,0.73028,1627299991.0
2005-05-11 06:00:00,0.73045,0.73045,0.72969,0.73016,1407599994.0
2005-05-11 06:15:00,0.72998,0.73038,0.72892,0.72991,1595899998.0
2005-05-11 06:30:00,0.72984,0.7303,0.72952,0.72975,1690799998.0
2005-05-11 06:45:00,0.7301,0.73046,0.72971,0.73046,1463699997.0
2005-05-11 07:00:00,0.73011,0.73052,0.72981,0.73039,1429199996.0
2005-05-11 07:15:00,0.73019,0.73036,0.72978,0.73021,1487000001.0
2005-05-11 07:30:00,0.73011,0.73061,0.72963,0.73017,1528299996.0
2005-05-11 07:45:00,0.73021,0.73085,0.72992,0.73077,1611099995.0
2005-05-11 08:00:00,0.73051,0.73073,0.73011,0.7304,1757499997.0
2005-05-11 08:15:00,0.73041,0.73132,0.73026,0.73093,1487999993.0
2005-05-11 08:30:00,0.7311,0.73198,0.7307,0.73178,1574399998.0
2005-05-11 08:45:00,0.73195,0.73212,0.7313,0.73194,1704699999.0
2005-05-11 09:00:00,0.73179,0.73225,0.73155,0.73174,1588000004.0
2005-05-11 09:15:00,0.7318,0.73219,0.73156,0.73195,1512699996.0
2005-05-11 09:30:00,0.73191,0.73228,0.73157,0.73195,1644699994.0
2005-05-11 09:45:00,0.73195,0.7323,0.7314,0.73196,1469899990.0
2005-05-11 10:00:00,0.73184,0.73204,0.73127,0.73135,1502600002.0
2005-05-11 10:15:00,0.73154,0.73229,0.73138,0.73222,1558199997.0
2005-05-11 10:30:00,0.73199,0.73249,0.73106,0.73225,1685500003.0
2005-05-11 10:45:00,0.7322,0.73245,0.73157,0.73227,1655299994.0
2005-05-11 11:00:00,0.73245,0.73261,0.73124,0.73191,1677400011.0
2005-05-11 11:15:00,0.73195,0.73213,0.73163,0.73197,1537200002.0
2005-05-11 11:30:00,0.73214,0.73275,0.73181,0.73256,1673400000.0
2005-05-11 11:45:00,0.73233,0.73269,0.73211,0.73226,1575599996.0
2005-05-11 12:00:00,0.73233,0.73272,0.732,0.73225,1547499997.0
2005-05-11 12:15:00,0.73251,0.73281,0.73211,0.7324,1457100001.0
2005-05-11 12:30:00,0.73225,0.73293,0.73212,0.73273,1527400003.0
2005-05-11 12:45:00,0.73297,0.73303,0.73234,0.73263,1607799999.0
2005-05-11 13:00:00,0.73242,0.73294,0.73223,0.73293,1659500006.0
2005-05-11 13:15:00,0.73298,0.73298,0.73229,0.73282,1640999994.0
2005-05-11 13:30:00,0.73276,0.73298,0.73236,0.73275,1744099992.0
2005-05-11 13:45:00,0.73281,0.73304,0.7322,0.73248,1632099993.0
2005-05-11 14:00:00,0.73234,0.73301,0.73201,0.73283,1737499998.0
2005-05-11 14:15:00,0.73285,0.73385,0.73257,0.73305,1903999988.0
2005-05-11 14:30:00,0.73328,0.73328,0.73078,0.73085,1375299996.0
2005-05-11 14:45:00,0.73105,0.73117,0.72993,0.73076,1391599995.0
2005-05-11 15:00:00,0.73043,0.73105,0.73026,0.73055,1434700002.0
2005-05-11 15:15:00,0.73058,0.731,0.73021,0.73069,1630900001.0
2005-05-11 15:30:00,0.73063,0.73114,0.7303,0.7304,1637399995.0
2005-05-11 15:45:00,0.73032,0.73091,0.72997,0.73045,1692800002.0
2005-05-11 16:00:00,0.73046,0.7309,0.73007,0.73031,1729899992.0
2005-05-11 16:15:00,0.73018,0.73065,0.72988,0.73045,1543799990.0
2005-05-11 16:30:00,0.73019,0.73068,0.7299,0.73015,1675399997.0
2005-05-11 16:45:00,0.73024,0.73057,0.72986,0.7305,1789099999.0
2005-05-11 17:00:00,0.73038,0.7309,0.73022,0.73036,1687500001.0
2005-05-11 17:15:00,0.73051,0.73077,0.73016,0.73035,1582899999.0
2005-05-11 17:30:00,0.73067,0.73078,0.73006,0.73038,1656299993.0
2005-05-11 17:45:00,0.73035,0.73096,0.73002,0.73034,1699399987.0
2005-05-11 18:00:00,0.73037,0.73162,0.73008,0.73155,2682700017.0
2005-05-11 18:15:00,0.73159,0.73159,0.72992,0.73103,3160600007.0
2005-05-11 18:30:00,0.73102,0.73145,0.7305,0.7309,3012500004.0
2005-05-11 18:45:00,0.73089,0.73114,0.73024,0.73083,2118799995.0
2005-05-11 19:00:00,0.73078,0.73104,0.72953,0.72999,2072000006.0
2005-05-11 19:15:00,0.72992,0.73058,0.7297,0.72983,1784999983.0
2005-05-11 19:30:00,0.73003,0.7303,0.72941,0.72995,1950800000.0
2005-05-11 19:45:00,0.72993,0.73078,0.72956,0.73045,2198900002.0
2005-05-11 20:00:00,0.73022,0.73047,0.7292,0.73008,2121399999.0
2005-05-11 20:15:00,0.72988,0.72995,0.72876,0.72902,2252499994.0
2005-05-11 20:30:00,0.72892,0.72937,0.72865,0.7289,2393499994.0
2005-05-11 20:45:00,0.72931,0.72975,0.72887,0.72956,2042999993.0
2005-05-11 21:00:00,0.72941,0.72965,0.72863,0.72882,2032599985.0
2005-05-11 21:15:00,0.72883,0.72946,0.72871,0.72907,2034699991.0
2005-05-11 21:30:00,0.72911,0.72963,0.72877,0.72935,1792999989.0
2005-05-11 21:45:00,0.72936,0.72959,0.7289,0.72899,1616800002.0
2005-05-11 22:00:00,0.72898,0.72951,0.72881,0.72951,1739499992.0
2005-05-11 22:15:00,0.72912,0.72957,0.72872,0.72918,1596899997.0
2005-05-11 22:30:00,0.72938,0.72952,0.72875,0.72906,1667400002.0
2005-05-11 22:45:00,0.72934,0.72959,0.72859,0.72937,1857899999.0
2005-05-11 23:00:00,0.72947,0.73135,0.72878,0.72949,1668199997.0
2005-05-11 23:15:00,0.72955,0.7298,0.72887,0.72955,1596700001.0
2005-05-11 23:30:00,0.72955,0.73039,0.72937,0.72985,1345699998.0
2005-05-11 23:45:00,0.7301,0.73107,0.72941,0.72954,1456400000.0
2005-05-12 00:00:00,0.72992,0.73007,0.72911,0.72934,1633599999.0
2005-05-12 00:15:00,0.7292,0.7301,0.72891,0.72972,1536099998.0
2005-05-12 00:30:00,0.72987,0.73079,0.72916,0.72939,1530299998.0
2005-05-12 00:45:00,0.72958,0.72958,0.72649,0.7269,1668799995.0
2005-05-12 01:00:00,0.72681,0.72684,0.72566,0.72656,1634500000.0
2005-05-12 01:15:00,0.72638,0.72706,0.72617,0.72682,1581999996.0
2005-05-12 01:30:00,0.72688,0.72726,0.72652,0.7272,1675600004.0
2005-05-12 01:45:00,0.72705,0.72754,0.727,0.72722,1598000002.0
2005-05-12 02:00:00,0.72731,0.72758,0.72652,0.7268,1906500000.0
2005-05-12 02:15:00,0.72668,0.72735,0.72649,0.72696,1930499998.0
2005-05-12 02:30:00,0.7272,0.72729,0.7258,0.72585,1556099999.0
2005-05-12 02:45:00,0.72625,0.72699,0.72595,0.72626,1720299989.0
2005-05-12 03:00:00,0.72618,0.72678,0.72604,0.72625,1519199999.0
2005-05-12 03:15:00,0.72608,0.72656,0.72553,0.72586,1495199999.0
2005-05-12 03:30:00,0.72623,0.72664,0.72451,0.72483,1597099990.0
2005-05-12 03:45:00,0.72469,0.72552,0.72463,0.72531,1731299997.0
2005-05-12 04:00:00,0.72522,0.72602,0.72499,0.72562,1868100002.0
2005-05-12 04:15:00,0.72562,0.7259,0.72494,0.72532,1633400003.0
2005-05-12 04:30:00,0.72564,0.72588,0.72522,0.72529,1551399995.0
2005-05-12 04:45:00,0.72547,0.72576,0.72498,0.72545,1672700006.0
2005-05-12 05:00:00,0.72523,0.72574,0.72505,0.72527,1900199987.0
2005-05-12 05:15:00,0.72538,0.72585,0.72507,0.7257,1833199994.0
2005-05-12 05:30:00,0.72587,0.72587,0.72501,0.72549,1610599998.0
2005-05-12 05:45:00,0.72564,0.72631,0.72533,0.72606,1557500001.0
2005-05-12 06:00:00,0.72574,0.72618,0.72535,0.72572,1549099998.0
2005-05-12 06:15:00,0.72594,0.72624,0.72541,0.72591,1962599991.0
2005-05-12 06:30:00,0.7257,0.72597,0.72522,0.72569,1868299991.0
2005-05-12 06:45:00,0.72559,0.72593,0.72506,0.72539,2010799980.0
2005-05-12 07:00:00,0.72561,0.72595,0.72504,0.72558,1769399993.0
2005-05-12 07:15:00,0.72554,0.72569,0.72464,0.72503,1787300005.0
2005-05-12 07:30:00,0.72527,0.72572,0.72493,0.72566,1802799998.0
2005-05-12 07:45:00,0.72553,0.72574,0.72487,0.72534,1763800003.0
2005-05-12 08:00:00,0.72531,0.72664,0.72513,0.72612,1547800004.0
2005-05-12 08:15:00,0.72629,0.72629,0.72484,0.72501,1654399994.0
2005-05-12 08:30:00,0.72502,0.72523,0.72383,0.72423,1620100004.0
2005-05-12 08:45:00,0.72444,0.72446,0.72232,0.72327,1629599996.0
2005-05-12 09:00:00,0.72357,0.72403,0.72284,0.72338,1878199995.0
2005-05-12 09:15:00,0.72351,0.72361,0.72224,0.72291,1795499996.0
2005-05-12 09:30:00,0.72286,0.72362,0.72269,0.72336,1839300004.0
2005-05-12 09:45:00,0.72325,0.7235,0.72229,0.72245,1737799999.0
2005-05-12 10:00:00,0.72255,0.72303,0.72159,0.72283,1876599992.0
2005-05-12 10:15:00,0.72278,0.72341,0.7225,0.72309,1879899999.0
2005-05-12 10:30:00,0.72303,0.7233,0.72183,0.7219,1427399995.0
2005-05-12 10:45:00,0.72197,0.72259,0.72163,0.7218,1857199997.0
2005-05-12 11:00:00,0.72183,0.72233,0.72147,0.72232,1923700000.0
2005-05-12 11:15:00,0.72246,0.72282,0.72178,0.72229,1567000000.0
2005-05-12 11:30:00,0.72223,0.72244,0.72115,0.72163,1897699994.0
2005-05-12 11:45:00,0.72179,0.72242,0.7214,0.72189,1585499987.0
2005-05-12 12:00:00,0.72199,0.72243,0.72157,0.72199,1683600010.0
2005-05-12 12:15:00,0.72235,0.72261,0.72157,0.72261,1842200002.0
2005-05-12 12:30:00,0.72247,0.72352,0.72226,0.72274,1787499997.0
2005-05-12 12:45:00,0.72271,0.72301,0.72177,0.72236,1906700000.0
2005-05-12 13:00:00,0.7226,0.72266,0.72135,0.72187,1685099999.0
2005-05-12 13:15:00,0.72187,0.72249,0.72158,0.7223,1915300002.0
2005-05-12 13:30:00,0.72228,0.72257,0.7218,0.72204,1586599998.0
2005-05-12 13:45:00,0.72196,0.72241,0.72126,0.72186,1863199998.0
2005-05-12 14:00:00,0.72188,0.72235,0.7215,0.72194,1651599993.0
2005-05-12 14:15:00,0.72198,0.72261,0.72183,0.72217,1855199996.0
2005-05-12 14:30:00,0.72242,0.72245,0.72003,0.72042,1760399996.0
2005-05-12 14:45:00,0.72017,0.72034,0.71769,0.7193,1789699999.0
2005-05-12 15:00:00,0.71896,0.72031,0.71891,0.71978,1737700002.0
2005-05-12 15:15:00,0.71987,0.71987,0.71885,0.71943,2018500000.0
2005-05-12 15:30:00,0.71927,0.71973,0.71814,0.71814,1616299999.0
2005-05-12 15:45:00,0.71856,0.71923,0.71837,0.7189,1788200006.0
2005-05-12 16:00:00,0.71889,0.71899,0.71777,0.71825,1651099998.0
2005-05-12 16:15:00,0.71818,0.71878,0.71743,0.71819,1792599997.0
2005-05-12 16:30:00,0.71832,0.71908,0.71784,0.71867,1780299999.0
2005-05-12 16:45:00,0.71874,0.71904,0.7182,0.71865,1699700002.0
2005-05-12 17:00:00,0.71889,0.71925,0.71844,0.719,1720099997.0
2005-05-12 17:15:00,0.71892,0.71935,0.71867,0.71912,1715900000.0
2005-05-12 17:30:00,0.71907,0.71926,0.71837,0.71903,1422799997.0
2005-05-12 17:45:00,0.71895,0.71983,0.71876,0.71912,1695999998.0
2005-05-12 18:00:00,0.7191,0.71939,0.71831,0.71859,2488599993.0
2005-05-12 18:15:00,0.71853,0.71921,0.71803,0.71843,3775999988.0
2005-05-12 18:30:00,0.71826,0.71903,0.71788,0.71833,3599700006.0
2005-05-12 18:45:00,0.71851,0.71872,0.71741,0.71818,2587200002.0
2005-05-12 19:00:00,0.71864,0.71898,0.71815,0.71832,2327099988.0
2005-05-12 19:15:00,0.71858,0.71923,0.71795,0.7181,1840099999.0
2005-05-12 19:30:00,0.71839,0.71864,0.71703,0.71776,2077400001.0
2005-05-12 19:45:00,0.71764,0.71792,0.71694,0.71746,2673000003.0
2005-05-12 20:00:00,0.71744,0.71772,0.71668,0.71712,2562600004.0
2005-05-12 20:15:00,0.71724,0.7178,0.71693,0.71758,2249399998.0
2005-05-12 20:30:00,0.71737,0.71789,0.71705,0.71774,2628900006.0
2005-05-12 20:45:00,0.71746,0.71865,0.71717,0.71819,2505599990.0
2005-05-12 21:00:00,0.71815,0.71856,0.71769,0.71831,2079100003.0
2005-05-12 21:15:00,0.71813,0.71842,0.71764,0.71771,2252999995.0
2005-05-12 21:30:00,0.71811,0.71837,0.7174,0.71745,2314899993.0
2005-05-12 21:45:00,0.71827,0.71892,0.71793,0.71853,1655699995.0
2005-05-12 22:00:00,0.71856,0.71899,0.71778,0.71817,1549600003.0
2005-05-12 22:15:00,0.71826,0.71887,0.71788,0.71811,1801000000.0
2005-05-12 22:30:00,0.7183,0.71849,0.71774,0.71817,1932300000.0
2005-05-12 22:45:00,0.7184,0.71868,0.71788,0.71788,2312099995.0
2005-05-12 23:00:00,0.71828,0.71867,0.71718,0.71791,1771400000.0
2005-05-12 23:15:00,0.71784,0.71801,0.7165,0.71676,1700699994.0
2005-05-12 23:30:00,0.71687,0.7174,0.7166,0.71698,1585799997.0
2005-05-12 23:45:00,0.71707,0.71755,0.71688,0.71722,1755600000.0
2005-05-13 00:00:00,0.71731,0.71826,0.71726,0.71814,1854199995.0
2005-05-13 00:15:00,0.71827,0.71848,0.71755,0.71794,1808399997.0
2005-05-13 00:30:00,0.71797,0.71825,0.71677,0.71677,1627600001.0
2005-05-13 00:45:00,0.71717,0.71742,0.71544,0.7158,1642300001.0
2005-05-13 01:00:00,0.71586,0.71666,0.71561,0.71562,1790999998.0
2005-05-13 01:15:00,0.71557,0.71625,0.71555,0.71576,1684500006.0
2005-05-13 01:30:00,0.71563,0.71644,0.71512,0.71629,1630899994.0
2005-05-13 01:45:00,0.71618,0.71673,0.71577,0.7161,1570899997.0
2005-05-13 02:00:00,0.71647,0.71715,0.71598,0.71669,1270699995.0
2005-05-13 02:15:00,0.71657,0.71689,0.71579,0.71592,1390899999.0
2005-05-13 02:30:00,0.71628,0.71661,0.71547,0.71576,1555100001.0
2005-05-13 02:45:00,0.71581,0.71616,0.71535,0.7156,1319700003.0
2005-05-13 03:00:00,0.71565,0.71587,0.7142,0.71446,1487799995.0
2005-05-13 03:15:00,0.71428,0.71486,0.71381,0.71428,1469399999.0
2005-05-13 03:30:00,0.71434,0.71535,0.71434,0.71533,1687900001.0
2005-05-13 03:45:00,0.71547,0.71586,0.71511,0.71524,1660900002.0
2005-05-13 04:00:00,0.7155,0.71588,0.71509,0.71544,1654700003.0
2005-05-13 04:15:00,0.71554,0.71595,0.71501,0.7156,1701599998.0
2005-05-13 04:30:00,0.71563,0.7165,0.71549,0.71624,1705800004.0
2005-05-13 04:45:00,0.71604,0.7172,0.71593,0.71654,1543299988.0
2005-05-13 05:00:00,0.71651,0.7171,0.71622,0.71702,1451599993.0
2005-05-13 05:15:00,0.71732,0.71733,0.71623,0.71664,1499099999.0
2005-05-13 05:30:00,0.71641,0.71703,0.71621,0.71658,1416300000.0
2005-05-13 05:45:00,0.71684,0.71747,0.71664,0.71741,1405899992.0
2005-05-13 06:00:00,0.71733,0.71761,0.71622,0.71676,1616100002.0
2005-05-13 06:15:00,0.71673,0.71697,0.71615,0.71627,1675800001.0
2005-05-13 06:30:00,0.71643,0.71683,0.71562,0.71633,1572599990.0
2005-05-13 06:45:00,0.71587,0.71628,0.71501,0.71554,1426100003.0
2005-05-13 07:00:00,0.71587,0.716,0.71501,0.71582,1688399996.0
2005-05-13 07:15:00,0.71551,0.71597,0.71529,0.71578,1401100004.0
2005-05-13 07:30:00,0.71577,0.71588,0.71495,0.71529,1389399995.0
2005-05-13 07:45:00,0.71525,0.71635,0.71516,0.71619,1820299997.0
2005-05-13 08:00:00,0.71597,0.71645,0.7156,0.71625,1556299993.0
2005-05-13 08:15:00,0.71612,0.7171,0.71568,0.71651,1526899992.0
2005-05-13 08:30:00,0.71687,0.71761,0.71646,0.71709,1776500002.0
2005-05-13 08:45:00,0.71727,0.7175,0.71656,0.71725,1557899997.0
2005-05-13 09:00:00,0.71742,0.71827,0.71714,0.7179,1449399999.0
2005-05-13 09:15:00,0.71793,0.7188,0.71774,0.71802,1690599996.0
2005-05-13 09:30:00,0.71801,0.71825,0.71757,0.71812,1854500003.0
2005-05-13 09:45:00,0.71809,0.71827,0.71743,0.71778,1685799993.0
2005-05-13 10:00:00,0.71772,0.71818,0.71753,0.71792,1638200000.0
2005-05-13 10:15:00,0.71814,0.71814,0.71739,0.71803,1438099992.0
2005-05-13 10:30:00,0.718,0.71833,0.71776,0.71822,1226099996.0
2005-05-13 10:45:00,0.71809,0.71809,0.71607,0.71613,1597799995.0
2005-05-13 11:00:00,0.71606,0.71717,0.71548,0.71693,1671299999.0
2005-05-13 11:15:00,0.7167,0.71722,0.71593,0.71601,1573299988.0
2005-05-13 11:30:00,0.71593,0.71629,0.71501,0.71566,1675200001.0
2005-05-13 11:45:00,0.71558,0.71574,0.71435,0.715,1602999991.0
2005-05-13 12:00:00,0.71473,0.71557,0.71452,0.7153,1587700000.0
2005-05-13 12:15:00,0.71549,0.7157,0.71473,0.71491,1634899995.0
2005-05-13 12:30:00,0.71472,0.71502,0.71404,0.71426,1544100002.0
2005-05-13 12:45:00,0.71429,0.71469,0.71355,0.71403,1573399999.0
2005-05-13 13:00:00,0.71414,0.71435,0.71313,0.71351,1549500002.0
2005-05-13 13:15:00,0.71365,0.71417,0.71335,0.71342,1793299993.0
2005-05-13 13:30:00,0.71386,0.71397,0.71204,0.71242,1454799996.0
2005-05-13 13:45:00,0.71221,0.71277,0.71185,0.71204,1713900001.0
2005-05-13 14:00:00,0.71209,0.7136,0.71193,0.71293,1566999997.0
2005-05-13 14:15:00,0.7127,0.71325,0.71263,0.71283,1746199998.0
2005-05-13 14:30:00,0.7129,0.71356,0.71274,0.71339,1707399998.0
2005-05-13 14:45:00,0.71325,0.71463,0.71317,0.71331,1629099991.0
2005-05-13 15:00:00,0.71351,0.71353,0.71282,0.71345,1745099989.0
2005-05-13 15:15:00,0.71347,0.71537,0.71334,0.71492,1532199999.0
2005-05-13 15:30:00,0.71505,0.71529,0.71344,0.71394,1494799997.0
2005-05-13 15:45:00,0.71385,0.71465,0.7132,0.7132,1857299994.0
2005-05-13 16:00:00,0.713,0.71388,0.713,0.71356,1476900003.0
2005-05-13 16:15:00,0.71346,0.71359,0.71305,0.71335,1551300001.0
2005-05-13 16:30:00,0.71351,0.71404,0.71309,0.71359,1746899997.0
2005-05-13 16:45:00,0.71354,0.71378,0.71289,0.71345,1598300001.0
2005-05-13 17:00:00,0.71335,0.71363,0.71175,0.71178,1529200005.0
2005-05-13 17:15:00,0.71173,0.71185,0.71111,0.71149,1841100004.0
2005-05-13 17:30:00,0.71156,0.71242,0.71133,0.71202,1615299994.0
2005-05-13 17:45:00,0.71188,0.71198,0.71108,0.71163,1465799994.0
2005-05-13 18:00:00,0.71161,0.71206,0.71096,0.71138,2296000004.0
2005-05-13 18:15:00,0.71137,0.71261,0.71113,0.71243,3067999990.0
2005-05-13 18:30:00,0.71229,0.71229,0.71096,0.71155,2924099996.0
2005-05-13 18:45:00,0.7116,0.71187,0.71038,0.71114,2147099991.0
2005-05-13 19:00:00,0.71092,0.71153,0.71064,0.711,1933400004.0
2005-05-13 19:15:00,0.71077,0.71177,0.71077,0.71125,1556299999.0
2005-05-13 19:30:00,0.7115,0.7118,0.71051,0.71124,1865399992.0
2005-05-13 19:45:00,0.71118,0.71195,0.71079,0.71163,2079399989.0
2005-05-13 20:00:00,0.71157,0.71189,0.71121,0.71185,2291200001.0
2005-05-13 20:15:00,0.7118,0.71259,0.7114,0.7122,2366899997.0
2005-05-13 20:30:00,0.71213,0.71254,0.71157,0.71182,2115599997.0
2005-05-13 20:45:00,0.7118,0.71236,0.71148,0.71187,2080599991.0
2005-05-13 21:00:00,0.71144,0.71237,0.71142,0.71185,1867499986.0
2005-05-13 21:15:00,0.71181,0.71224,0.71119,0.71163,1785399997.0
2005-05-13 21:30:00,0.71175,0.71186,0.71128,0.71128,1724199999.0
2005-05-13 21:45:00,0.71158,0.71199,0.7112,0.71169,1488799992.0
2005-05-13 22:00:00,0.71156,0.712,0.71111,0.71157,1435699998.0
2005-05-13 22:15:00,0.71174,0.7118,0.71072,0.71125,1594599995.0
2005-05-13 22:30:00,0.71143,0.71167,0.71046,0.71152,1791700001.0
2005-05-13 22:45:00,0.71153,0.71176,0.71072,0.71112,1879500001.0
2005-05-13 23:00:00,0.7118,0.7123,0.7112,0.7112,469000007.0
2005-05-13 23:15:00,0.7114,0.7114,0.7107,0.7107,268000004.0
2005-05-13 23:30:00,0.7105,0.7105,0.71,0.71,201000003.0
2005-05-13 23:45:00,0.7098,0.7098,0.7096,0.7096,134000002.0
2005-05-16 00:00:00,0.7125,0.7126,0.7121,0.7122,938000014.0
2005-05-16 00:15:00,0.7123,0.7123,0.7114,0.7116,1005000015.0
2005-05-16 00:30:00,0.7115,0.7118,0.7111,0.7111,1005000015.0
2005-05-16 00:45:00,0.7112,0.7112,0.7107,0.7109,1005000015.0
2005-05-16 01:00:00,0.7107,0.7116,0.7106,0.7106,1005000015.0
2005-05-16 01:15:00,0.7106,0.7113,0.7106,0.7113,1005000015.0
2005-05-16 01:30:00,0.7113,0.7116,0.7106,0.7109,1005000015.0
2005-05-16 01:45:00,0.7109,0.7114,0.7106,0.7111,938000014.0
2005-05-16 02:00:00,0.71054,0.71068,0.70992,0.71049,1935299992.0
2005-05-16 02:15:00,0.71036,0.71068,0.70948,0.70952,2120699991.0
2005-05-16 02:30:00,0.70973,0.71008,0.70807,0.70852,1582399998.0
2005-05-16 02:45:00,0.70838,0.70968,0.70831,0.7089,1790199998.0
2005-05-16 03:00:00,0.70878,0.70926,0.7082,0.70876,1784500003.0
2005-05-16 03:15:00,0.70863,0.70887,0.70803,0.70827,2013199997.0
2005-05-16 03:30:00,0.70811,0.70871,0.70797,0.70819,1931699994.0
2005-05-16 03:45:00,0.70823,0.70873,0.70763,0.70831,2052499983.0
2005-05-16 04:00:00,0.70852,0.70863,0.7076,0.70771,1921299991.0
2005-05-16 04:15:00,0.70775,0.70816,0.7075,0.70769,2092599989.0
2005-05-16 04:30:00,0.7078,0.70791,0.70698,0.7073,2043700007.0
2005-05-16 04:45:00,0.70737,0.70795,0.70726,0.70766,1786599994.0
2005-05-16 05:00:00,0.7076,0.70794,0.70696,0.70742,1791800000.0
2005-05-16 05:15:00,0.70718,0.70752,0.70695,0.70752,1680999991.0
2005-05-16 05:30:00,0.70722,0.70761,0.70669,0.70719,1987500000.0
2005-05-16 05:45:00,0.70717,0.70737,0.70639,0.70688,1796099994.0
2005-05-16 06:00:00,0.70691,0.70712,0.70614,0.7065,1897299993.0
2005-05-16 06:15:00,0.70635,0.70705,0.70616,0.70669,1627599995.0
2005-05-16 06:30:00,0.70669,0.7073,0.70646,0.70682,1554300001.0
2005-05-16 06:45:00,0.70681,0.70719,0.70651,0.70699,1289700001.0
2005-05-16 07:00:00,0.70702,0.70732,0.70676,0.70719,1317200000.0
2005-05-16 07:15:00,0.70717,0.7075,0.70666,0.70672,1630800007.0
2005-05-16 07:30:00,0.7073,0.7073,0.70646,0.70668,1632800010.0
2005-05-16 07:45:00,0.70677,0.70694,0.70615,0.70622,1680500000.0
2005-05-16 08:00:00,0.70615,0.70633,0.70512,0.70556,1666899996.0
2005-05-16 08:15:00,0.70552,0.70611,0.70396,0.70415,1615199995.0
2005-05-16 08:30:00,0.70422,0.70547,0.70392,0.7048,1430099988.0
2005-05-16 08:45:00,0.70505,0.70673,0.70465,0.70663,1627299990.0
2005-05-16 09:00:00,0.70642,0.70679,0.70609,0.70668,1738500000.0
2005-05-16 09:15:00,0.70653,0.70666,0.70578,0.706,1674399997.0
2005-05-16 09:30:00,0.70612,0.70647,0.70551,0.70598,1587199998.0
2005-05-16 09:45:00,0.70594,0.70651,0.70581,0.70631,1626399995.0
2005-05-16 10:00:00,0.70638,0.70658,0.7059,0.70635,1613299992.0
2005-05-16 10:15:00,0.70667,0.70675,0.70621,0.7064,1771499996.0
2005-05-16 10:30:00,0.70652,0.70676,0.70622,0.70637,1578800007.0
2005-05-16 10:45:00,0.70641,0.70758,0.70599,0.7073,1634900001.0
2005-05-16 11:00:00,0.70704,0.7076,0.70681,0.7075,1640699993.0
2005-05-16 11:15:00,0.70746,0.7078,0.70703,0.70758,1531999999.0
2005-05-16 11:30:00,0.70775,0.70802,0.70699,0.70713,1569000000.0
2005-05-16 11:45:00,0.70724,0.70747,0.70684,0.70721,1399200002.0
2005-05-16 12:00:00,0.70725,0.70769,0.70699,0.70765,1662299996.0
2005-05-16 12:15:00,0.70767,0.70802,0.70719,0.70745,1513999999.0
2005-05-16 12:30:00,0.70761,0.70796,0.70666,0.70706,1626699994.0
2005-05-16 12:45:00,0.70727,0.70739,0.70616,0.70662,1576900001.0
2005-05-16 13:00:00,0.70656,0.70725,0.70649,0.70675,1447499993.0
2005-05-16 13:15:00,0.70667,0.70701,0.70634,0.70655,1655499994.0
2005-05-16 13:30:00,0.70662,0.7068,0.70603,0.70647,1578800004.0
2005-05-16 13:45:00,0.70651,0.70674,0.70597,0.70608,1495900007.0
2005-05-16 14:00:00,0.70603,0.70657,0.70563,0.70588,1728400001.0
2005-05-16 14:15:00,0.70591,0.70622,0.70482,0.70537,1628799996.0
2005-05-16 14:30:00,0.70535,0.70571,0.70516,0.70559,1537199999.0
2005-05-16 14:45:00,0.70545,0.70589,0.70489,0.70489,1534599997.0
2005-05-16 15:00:00,0.7053,0.70826,0.70523,0.708,1770599991.0
2005-05-16 15:15:00,0.70798,0.70886,0.70746,0.70787,1701200001.0
2005-05-16 15:30:00,0.70785,0.70872,0.70737,0.70862,1668799997.0
2005-05-16 15:45:00,0.70859,0.70863,0.70773,0.70818,1511199992.0
2005-05-16 16:00:00,0.70822,0.70848,0.70783,0.70824,1604399995.0
2005-05-16 16:15:00,0.70827,0.70853,0.70785,0.70817,1701199996.0
2005-05-16 16:30:00,0.70826,0.70847,0.70766,0.70775,1712500000.0
2005-05-16 16:45:00,0.708,0.70803,0.70734,0.70764,1735799997.0
2005-05-16 17:00:00,0.7076,0.70771,0.7066,0.70756,1618199990.0
2005-05-16 17:15:00,0.70756,0.70779,0.70689,0.70741,1495799991.0
2005-05-16 17:30:00,0.70731,0.70818,0.70693,0.70814,1602999997.0
2005-05-16 17:45:00,0.70813,0.70841,0.70694,0.70729,1761199997.0
2005-05-16 18:00:00,0.70726,0.70744,0.70622,0.70639,2242299999.0
2005-05-16 18:15:00,0.70607,0.7066,0.70534,0.70564,3154999999.0
2005-05-16 18:30:00,0.70563,0.70605,0.70463,0.70519,3207299997.0
2005-05-16 18:45:00,0.7051,0.70556,0.70475,0.70492,2194799994.0
2005-05-16 19:00:00,0.70485,0.70607,0.70473,0.70563,2098799990.0
2005-05-16 19:15:00,0.70555,0.70592,0.70505,0.70521,1816100003.0
2005-05-16 19:30:00,0.70513,0.70573,0.70482,0.70549,1910599990.0
2005-05-16 19:45:00,0.70501,0.70601,0.705,0.70564,2260499995.0
2005-05-16 20:00:00,0.70602,0.7065,0.70529,0.70627,2371499993.0
2005-05-16 20:15:00,0.70637,0.70673,0.70583,0.7062,2244799991.0
2005-05-16 20:30:00,0.70613,0.70706,0.70557,0.70642,2358899989.0
2005-05-16 20:45:00,0.70637,0.70689,0.70604,0.70605,1965999989.0
2005-05-16 21:00:00,0.706,0.70668,0.70564,0.70567,2037299999.0
2005-05-16 21:15:00,0.70566,0.70637,0.70528,0.70562,2061500003.0
2005-05-16 21:30:00,0.70569,0.70594,0.70523,0.70555,1956899992.0
2005-05-16 21:45:00,0.70579,0.70654,0.7057,0.70603,1681799988.0
2005-05-16 22:00:00,0.7059,0.70643,0.7055,0.70633,1580999997.0
2005-05-16 22:15:00,0.70605,0.70616,0.7053,0.70584,1551899996.0
2005-05-16 22:30:00,0.70574,0.7063,0.70527,0.70584,1977000003.0
2005-05-16 22:45:00,0.70605,0.70647,0.70529,0.7054,1983100004.0
2005-05-16 23:00:00,0.70572,0.70604,0.70515,0.7057,1376899994.0
2005-05-16 23:15:00,0.70554,0.70618,0.70519,0.70579,1655700008.0
2005-05-16 23:30:00,0.70585,0.70653,0.7056,0.70614,1487099998.0
2005-05-16 23:45:00,0.70622,0.70729,0.70597,0.70717,1474899998.0
2005-05-17 00:00:00,0.70711,0.70752,0.70663,0.70735,1536100004.0
2005-05-17 00:15:00,0.70722,0.70824,0.70701,0.70716,1579200002.0
2005-05-17 00:30:00,0.70762,0.70837,0.70682,0.70827,1568200001.0
2005-05-17 00:45:00,0.70798,0.70924,0.70795,0.70888,1901900004.0
2005-05-17 01:00:00,0.70917,0.70917,0.70841,0.70855,1655199998.0
2005-05-17 01:15:00,0.70853,0.70864,0.70746,0.70773,1663299996.0
2005-05-17 01:30:00,0.70777,0.70777,0.70661,0.70725,1762599995.0
2005-05-17 01:45:00,0.70692,0.70788,0.70667,0.70768,1377099997.0
2005-05-17 02:00:00,0.70765,0.70789,0.70677,0.70702,1771799997.0
2005-05-17 02:15:00,0.70696,0.70743,0.70685,0.7071,1311100003.0
2005-05-17 02:30:00,0.7072,0.70769,0.70682,0.70706,1547600000.0
2005-05-17 02:45:00,0.70713,0.70745,0.70688,0.70724,1539199988.0
2005-05-17 03:00:00,0.70717,0.70739,0.70659,0.70694,1603299999.0
2005-05-17 03:15:00,0.70685,0.70739,0.70677,0.70739,1443899997.0
2005-05-17 03:30:00,0.7072,0.7079,0.70691,0.70768,1450299994.0
2005-05-17 03:45:00,0.70781,0.70803,0.70704,0.70754,1642399993.0
2005-05-17 04:00:00,0.70754,0.70798,0.70724,0.70763,1623600002.0
2005-05-17 04:15:00,0.70782,0.70891,0.70747,0.70853,1825600006.0
2005-05-17 04:30:00,0.70856,0.70943,0.70849,0.70877,1473799998.0
2005-05-17 04:45:00,0.70868,0.70917,0.70839,0.70872,1625399999.0
2005-05-17 05:00:00,0.70871,0.70926,0.70847,0.7092,1489299991.0
2005-05-17 05:15:00,0.70896,0.70932,0.70853,0.7091,1351799995.0
2005-05-17 05:30:00,0.70901,0.70911,0.70843,0.70892,1657499995.0
2005-05-17 05:45:00,0.70903,0.7092,0.70839,0.70868,1599599990.0
2005-05-17 06:00:00,0.70869,0.7094,0.70841,0.70895,1708500003.0
2005-05-17 06:15:00,0.70858,0.70942,0.70851,0.70918,1394300000.0
2005-05-17 06:30:00,0.70911,0.70935,0.70853,0.70915,1495300000.0
2005-05-17 06:45:00,0.70923,0.70978,0.70901,0.70951,1725299996.0
2005-05-17 07:00:00,0.70923,0.71021,0.70919,0.70953,1504499998.0
2005-05-17 07:15:00,0.70919,0.71,0.70902,0.70962,1936999992.0
2005-05-17 07:30:00,0.70961,0.71047,0.70949,0.70998,1618899997.0
2005-05-17 07:45:00,0.70966,0.70995,0.70909,0.70936,1462500001.0
2005-05-17 08:00:00,0.70924,0.70976,0.70874,0.70905,1705600001.0
2005-05-17 08:15:00,0.70922,0.70943,0.70861,0.70875,1541799998.0
2005-05-17 08:30:00,0.70857,0.70874,0.70789,0.70854,1644600014.0
2005-05-17 08:45:00,0.70855,0.70855,0.70737,0.70777,1548599997.0
2005-05-17 09:00:00,0.7081,0.70813,0.70712,0.70737,1880299996.0
2005-05-17 09:15:00,0.7074,0.70766,0.70703,0.70736,1694799996.0
2005-05-17 09:30:00,0.70744,0.70809,0.70717,0.70762,1646999999.0
2005-05-17 09:45:00,0.70758,0.7082,0.70698,0.70731,1520300000.0
2005-05-17 10:00:00,0.70715,0.70782,0.70712,0.70729,1423599999.0
2005-05-17 10:15:00,0.70746,0.70811,0.7073,0.70786,1573900004.0
2005-05-17 10:30:00,0.70787,0.7093,0.70766,0.70886,1651900000.0
2005-05-17 10:45:00,0.70882,0.70972,0.70865,0.70922,1733499997.0
2005-05-17 11:00:00,0.70924,0.70976,0.70913,0.70941,1538899995.0
2005-05-17 11:15:00,0.70955,0.70979,0.70891,0.70957,1623499996.0
2005-05-17 11:30:00,0.70938,0.7097,0.70888,0.70906,1782999999.0
2005-05-17 11:45:00,0.70905,0.70941,0.70857,0.70864,1438899997.0
2005-05-17 12:00:00,0.7085,0.70919,0.70838,0.70886,1494399993.0
2005-05-17 12:15:00,0.70885,0.70933,0.7085,0.70883,1743599998.0
2005-05-17 12:30:00,0.70889,0.70901,0.70835,0.70892,1485299996.0
2005-05-17 12:45:00,0.70886,0.70965,0.70866,0.70909,1704699986.0
2005-05-17 13:00:00,0.70904,0.70937,0.70856,0.70895,1595800000.0
2005-05-17 13:15:00,0.70909,0.70957,0.70835,0.70847,1497900003.0
2005-05-17 13:30:00,0.70843,0.70879,0.70812,0.70853,1635400001.0
2005-05-17 13:45:00,0.70821,0.70907,0.70802,0.70869,1575299998.0
2005-05-17 14:00:00,0.70876,0.70891,0.7081,0.70852,1557200005.0
2005-05-17 14:15:00,0.70856,0.70908,0.70834,0.7088,1385399997.0
2005-05-17 14:30:00,0.70883,0.70906,0.70755,0.70819,1658299996.0
2005-05-17 14:45:00,0.70798,0.70825,0.7075,0.70787,1719499999.0
2005-05-17 15:00:00,0.7079,0.70854,0.70761,0.70838,1740799994.0
2005-05-17 15:15:00,0.70838,0.70906,0.70816,0.70892,1572899990.0
2005-05-17 15:30:00,0.70903,0.70986,0.70839,0.7096,1671799997.0
2005-05-17 15:45:00,0.70959,0.70991,0.70873,0.70934,1602099998.0
2005-05-17 16:00:00,0.70919,0.70934,0.70817,0.70837,1582199991.0
2005-05-17 16:15:00,0.70836,0.70931,0.70827,0.70904,1646199999.0
2005-05-17 16:30:00,0.70908,0.70944,0.70873,0.70916,1652499992.0
2005-05-17 16:45:00,0.70916,0.70945,0.70837,0.70845,1520600001.0
2005-05-17 17:00:00,0.70843,0.7089,0.708,0.70874,1238099998.0
2005-05-17 17:15:00,0.70828,0.7091,0.70816,0.70897,1608600001.0
2005-05-17 17:30:00,0.70901,0.7098,0.70877,0.70969,1449299997.0
2005-05-17 17:45:00,0.70971,0.70985,0.70902,0.70944,1561000003.0
2005-05-17 18:00:00,0.70913,0.70997,0.70902,0.7093,2271799993.0
2005-05-17 18:15:00,0.70927,0.70978,0.70874,0.70908,3209799997.0
2005-05-17 18:30:00,0.70936,0.70975,0.70873,0.70958,3196199993.0
2005-05-17 18:45:00,0.70958,0.70966,0.70886,0.7096,2172700000.0
2005-05-17 19:00:00,0.70911,0.70972,0.70806,0.70958,1988799991.0
2005-05-17 19:15:00,0.70935,0.70964,0.70839,0.70872,1786800002.0
2005-05-17 19:30:00,0.70883,0.70929,0.70854,0.70901,1892900010.0
2005-05-17 19:45:00,0.70909,0.70938,0.70855,0.70923,2211600005.0
2005-05-17 20:00:00,0.70922,0.70941,0.70834,0.70878,2109899997.0
2005-05-17 20:15:00,0.70855,0.70933,0.70834,0.7093,2211399996.0
2005-05-17 20:30:00,0.7093,0.70941,0.70847,0.70866,2108500002.0
2005-05-17 20:45:00,0.70882,0.70891,0.7077,0.70781,2142799996.0
2005-05-17 21:00:00,0.70802,0.70848,0.70771,0.7084,1939900003.0
2005-05-17 21:15:00,0.70834,0.70835,0.70728,0.70768,2130699998.0
2005-05-17 21:30:00,0.7077,0.70807,0.70733,0.7074,1848199999.0
2005-05-17 21:45:00,0.70762,0.70785,0.70666,0.7072,1679599998.0
2005-05-17 22:00:00,0.70722,0.70768,0.70681,0.70724,1657600008.0
2005-05-17 22:15:00,0.7074,0.70795,0.70717,0.70758,1483700013.0
2005-05-17 22:30:00,0.70748,0.70783,0.70704,0.70746,1931900004.0
2005-05-17 22:45:00,0.70747,0.70786,0.70598,0.70598,1786899994.0
2005-05-17 23:00:00,0.70638,0.7066,0.70563,0.70596,1645299997.0
2005-05-17 23:15:00,0.70588,0.70654,0.70575,0.70629,1382300000.0
2005-05-17 23:30:00,0.70635,0.70679,0.70589,0.70636,1734199993.0
2005-05-17 23:45:00,0.70628,0.70676,0.70607,0.70653,1473800002.0
2005-05-18 00:00:00,0.70659,0.70659,0.70591,0.70653,1477400000.0
2005-05-18 00:15:00,0.70647,0.70664,0.70584,0.70622,1629100001.0
2005-05-18 00:30:00,0.70613,0.70657,0.70574,0.70617,1720799988.0
2005-05-18 00:45:00,0.70609,0.70627,0.70518,0.70593,1679199996.0
2005-05-18 01:00:00,0.70622,0.7066,0.70534,0.70649,1624099995.0
2005-05-18 01:15:00,0.70618,0.70665,0.70548,0.70581,1516600000.0
2005-05-18 01:30:00,0.706,0.7063,0.70559,0.7059,1595299994.0
2005-05-18 01:45:00,0.70558,0.70609,0.70513,0.70563,1372700004.0
2005-05-18 02:00:00,0.70537,0.70587,0.70417,0.7055,1462899999.0
2005-05-18 02:15:00,0.70536,0.70584,0.70473,0.70538,1470399999.0
2005-05-18 02:30:00,0.70526,0.70585,0.70494,0.7054,1375800007.0
2005-05-18 02:45:00,0.70538,0.70615,0.70518,0.70553,1539699994.0
2005-05-18 03:00:00,0.70581,0.70597,0.7046,0.70551,1696499994.0
2005-05-18 03:15:00,0.70544,0.70657,0.70509,0.70614,1427600001.0
2005-05-18 03:30:00,0.70613,0.70642,0.70533,0.70595,1659399999.0
2005-05-18 03:45:00,0.70586,0.70686,0.70573,0.70673,1603299998.0
2005-05-18 04:00:00,0.70665,0.70673,0.70604,0.70613,1474900003.0
2005-05-18 04:15:00,0.70634,0.70675,0.70601,0.70659,1350999997.0
2005-05-18 04:30:00,0.70636,0.70685,0.70627,0.70651,1382599994.0
2005-05-18 04:45:00,0.70656,0.70674,0.70579,0.70658,1525000003.0
2005-05-18 05:00:00,0.70644,0.70725,0.70617,0.70712,1342199998.0
2005-05-18 05:15:00,0.70721,0.70739,0.70664,0.70686,1590999993.0
2005-05-18 05:30:00,0.70688,0.70732,0.70658,0.70696,1494399999.0
2005-05-18 05:45:00,0.70716,0.7076,0.70668,0.70705,1504499996.0
2005-05-18 06:00:00,0.70737,0.70754,0.70652,0.70652,1529899995.0
2005-05-18 06:15:00,0.70661,0.70729,0.70652,0.70686,1415900002.0
2005-05-18 06:30:00,0.70679,0.70699,0.7063,0.7069,1565299992.0
2005-05-18 06:45:00,0.70681,0.70713,0.70639,0.707,1624399993.0
2005-05-18 07:00:00,0.70679,0.70722,0.70661,0.70722,1495199991.0
2005-05-18 07:15:00,0.70699,0.70742,0.70677,0.70742,1557999996.0
2005-05-18 07:30:00,0.70712,0.70793,0.70705,0.70777,1591999983.0
2005-05-18 07:45:00,0.70772,0.70786,0.70683,0.70711,1806399997.0
2005-05-18 08:00:00,0.70699,0.70768,0.70631,0.70689,1360600002.0
2005-05-18 08:15:00,0.70687,0.70769,0.70672,0.70698,1564700003.0
2005-05-18 08:30:00,0.707,0.70791,0.70697,0.70746,1612299999.0
2005-05-18 08:45:00,0.70751,0.70845,0.70716,0.70811,1413999997.0
2005-05-18 09:00:00,0.70817,0.70844,0.7076,0.70822,1731699995.0
2005-05-18 09:15:00,0.708,0.70839,0.70753,0.70775,1343999994.0
2005-05-18 09:30:00,0.70792,0.70864,0.70727,0.70827,1846199996.0
2005-05-18 09:45:00,0.70847,0.70884,0.70801,0.70882,1745800001.0
2005-05-18 10:00:00,0.70874,0.70914,0.70826,0.70882,1687599996.0
2005-05-18 10:15:00,0.70902,0.70959,0.70869,0.70908,1731000001.0
2005-05-18 10:30:00,0.70931,0.70939,0.70859,0.70912,1553399988.0
2005-05-18 10:45:00,0.7092,0.7092,0.70775,0.70814,1860899996.0
2005-05-18 11:00:00,0.70788,0.70853,0.70716,0.70753,1461900000.0
2005-05-18 11:15:00,0.708,0.70844,0.70746,0.70808,1396099995.0
2005-05-18 11:30:00,0.70807,0.70824,0.70597,0.70647,1751099996.0
2005-05-18 11:45:00,0.70639,0.70711,0.706,0.70671,1571200008.0
2005-05-18 12:00:00,0.70681,0.70792,0.70631,0.70758,1618900000.0
2005-05-18 12:15:00,0.70764,0.70777,0.70681,0.7069,1723799993.0
2005-05-18 12:30:00,0.70719,0.70816,0.70686,0.70689,1525999997.0
2005-05-18 12:45:00,0.70697,0.70795,0.7066,0.707,1861999993.0
2005-05-18 13:00:00,0.70689,0.70719,0.70618,0.7066,1513299995.0
2005-05-18 13:15:00,0.70703,0.70799,0.70647,0.7074,1624200004.0
2005-05-18 13:30:00,0.70733,0.70879,0.70733,0.70854,1544799993.0
2005-05-18 13:45:00,0.70839,0.70847,0.70738,0.70798,1423099997.0
2005-05-18 14:00:00,0.70799,0.70833,0.7075,0.7077,1733799995.0
2005-05-18 14:15:00,0.70751,0.70793,0.70675,0.70731,1644999993.0
2005-05-18 14:30:00,0.70745,0.70899,0.70719,0.70883,1567400000.0
2005-05-18 14:45:00,0.70857,0.70956,0.70847,0.70866,1689399995.0
2005-05-18 15:00:00,0.70871,0.70874,0.70754,0.70823,1521199997.0
2005-05-18 15:15:00,0.70834,0.70857,0.70797,0.70843,1550400007.0
2005-05-18 15:30:00,0.70852,0.70865,0.70748,0.708,1760600001.0
2005-05-18 15:45:00,0.70821,0.70832,0.70749,0.70755,1852699999.0
2005-05-18 16:00:00,0.70744,0.70837,0.70732,0.70806,1733400005.0
2005-05-18 16:15:00,0.70805,0.7086,0.70764,0.70813,1750699997.0
2005-05-18 16:30:00,0.70847,0.70924,0.70803,0.70895,1684899992.0
2005-05-18 16:45:00,0.7091,0.71048,0.70891,0.71022,1603200004.0
2005-05-18 17:00:00,0.71024,0.71143,0.70961,0.71085,1424800004.0
2005-05-18 17:15:00,0.71097,0.7121,0.71056,0.7114,1491799997.0
2005-05-18 17:30:00,0.71146,0.71261,0.7112,0.7122,1936999994.0
2005-05-18 17:45:00,0.71203,0.71322,0.71155,0.71158,1580800002.0
2005-05-18 18:00:00,0.71154,0.71232,0.7114,0.7122,2449400000.0
2005-05-18 18:15:00,0.71204,0.7132,0.71169,0.7118,3309899984.0
2005-05-18 18:30:00,0.71184,0.7122,0.71119,0.712,2862599994.0
2005-05-18 18:45:00,0.71208,0.71265,0.71147,0.7124,2173799995.0
2005-05-18 19:00:00,0.7126,0.71352,0.7123,0.7131,1883899995.0
2005-05-18 19:15:00,0.71314,0.71368,0.71257,0.71274,1631699991.0
2005-05-18 19:30:00,0.71283,0.71347,0.71225,0.71269,1712299986.0
2005-05-18 19:45:00,0.71272,0.71375,0.71232,0.71351,2196699991.0
2005-05-18 20:00:00,0.71343,0.71411,0.71309,0.71404,1956299995.0
2005-05-18 20:15:00,0.71375,0.71428,0.71321,0.71414,2232100001.0
2005-05-18 20:30:00,0.71377,0.7145,0.71348,0.71376,2138599992.0
2005-05-18 20:45:00,0.71382,0.71437,0.71335,0.71371,2180099993.0
2005-05-18 21:00:00,0.71365,0.7144,0.7133,0.71397,1690399993.0
2005-05-18 21:15:00,0.7141,0.71458,0.7135,0.71407,2202499998.0
2005-05-18 21:30:00,0.71419,0.71448,0.71359,0.71359,1908400009.0
2005-05-18 21:45:00,0.71376,0.71435,0.71362,0.71431,1526899994.0
2005-05-18 22:00:00,0.71405,0.71459,0.71379,0.71452,1529799992.0
2005-05-18 22:15:00,0.7141,0.71467,0.71372,0.71415,1712400001.0
2005-05-18 22:30:00,0.71418,0.71454,0.71379,0.71402,1829999994.0
2005-05-18 22:45:00,0.71443,0.71443,0.71346,0.7136,1899699996.0
2005-05-18 23:00:00,0.71359,0.71392,0.71291,0.7133,1574699991.0
2005-05-18 23:15:00,0.7134,0.71367,0.71299,0.71322,1562300000.0
2005-05-18 23:30:00,0.71327,0.71354,0.71294,0.71306,1428400000.0
2005-05-18 23:45:00,0.7134,0.7138,0.71258,0.71274,1465300003.0
2005-05-19 00:00:00,0.71262,0.71343,0.71247,0.71295,1470599996.0
2005-05-19 00:15:00,0.71297,0.71364,0.71285,0.71297,1539599999.0
2005-05-19 00:30:00,0.71351,0.71351,0.71279,0.71301,1535400007.0
2005-05-19 00:45:00,0.71315,0.71338,0.71202,0.71224,1543300002.0
2005-05-19 01:00:00,0.71246,0.7133,0.71213,0.7124,1492999997.0
2005-05-19 01:15:00,0.71235,0.71281,0.71174,0.71195,1596299997.0
2005-05-19 01:30:00,0.71221,0.71226,0.71151,0.7121,1549600001.0
2005-05-19 01:45:00,0.7117,0.71235,0.71146,0.71172,1692200002.0
2005-05-19 02:00:00,0.71185,0.71243,0.71151,0.71233,1513199999.0
2005-05-19 02:15:00,0.71212,0.71246,0.71124,0.7114,1815999999.0
2005-05-19 02:30:00,0.71157,0.7119,0.71095,0.71123,1856999994.0
2005-05-19 02:45:00,0.71114,0.71194,0.71103,0.71154,1880999981.0
2005-05-19 03:00:00,0.7117,0.71203,0.7112,0.71153,1826299991.0
2005-05-19 03:15:00,0.71173,0.71234,0.7113,0.71206,1669400004.0
2005-05-19 03:30:00,0.71217,0.71263,0.71166,0.7121,1696400001.0
2005-05-19 03:45:00,0.71191,0.71245,0.71172,0.71216,2006900008.0
2005-05-19 04:00:00,0.71203,0.71234,0.7117,0.71184,1836600003.0
2005-05-19 04:15:00,0.71199,0.71224,0.71139,0.71189,1972300000.0
2005-05-19 04:30:00,0.71215,0.71231,0.71132,0.7115,1851299999.0
2005-05-19 04:45:00,0.71161,0.71187,0.71104,0.71125,1750300005.0
2005-05-19 05:00:00,0.7118,0.71202,0.71135,0.71169,1750899992.0
2005-05-19 05:15:00,0.71142,0.71189,0.71122,0.71184,1776099995.0
2005-05-19 05:30:00,0.71157,0.7118,0.71112,0.71133,1876899998.0
2005-05-19 05:45:00,0.7112,0.71189,0.71088,0.71158,1828499994.0
2005-05-19 06:00:00,0.7116,0.71195,0.71109,0.71148,2127100000.0
2005-05-19 06:15:00,0.71133,0.71161,0.71095,0.71145,1828899992.0
2005-05-19 06:30:00,0.71114,0.71165,0.71083,0.7113,1799700003.0
2005-05-19 06:45:00,0.71094,0.71128,0.71047,0.71095,1893899997.0
2005-05-19 07:00:00,0.71084,0.71118,0.71053,0.71091,1976299997.0
2005-05-19 07:15:00,0.71081,0.71137,0.71067,0.71081,1833300001.0
2005-05-19 07:30:00,0.71084,0.71104,0.7102,0.71056,2042700004.0
2005-05-19 07:45:00,0.7107,0.71102,0.71031,0.71083,1767899997.0
2005-05-19 08:00:00,0.71069,0.71154,0.71058,0.71135,1757199996.0
2005-05-19 08:15:00,0.71121,0.71189,0.71087,0.71158,1800999991.0
2005-05-19 08:30:00,0.71099,0.71134,0.71052,0.71063,1551400000.0
2005-05-19 08:45:00,0.71066,0.71198,0.71065,0.71164,1834999994.0
2005-05-19 09:00:00,0.71183,0.712,0.71116,0.7115,1733500004.0
2005-05-19 09:15:00,0.71147,0.7118,0.71103,0.71159,1978299997.0
2005-05-19 09:30:00,0.71131,0.71199,0.71071,0.71158,1863099992.0
2005-05-19 09:45:00,0.71115,0.71229,0.71097,0.71173,1815099992.0
2005-05-19 10:00:00,0.71181,0.71227,0.71154,0.71162,1972799996.0
2005-05-19 10:15:00,0.7118,0.71212,0.71133,0.71164,1817800000.0
2005-05-19 10:30:00,0.71182,0.71237,0.71151,0.71219,1707699990.0
2005-05-19 10:45:00,0.71234,0.71252,0.71167,0.71215,1842499992.0
2005-05-19 11:00:00,0.71198,0.71228,0.71119,0.71176,2052899994.0
2005-05-19 11:15:00,0.71167,0.71225,0.71117,0.71176,1840500001.0
2005-05-19 11:30:00,0.71195,0.7121,0.71123,0.71144,1837899995.0
2005-05-19 11:45:00,0.71123,0.71212,0.71115,0.71185,1913399987.0
2005-05-19 12:00:00,0.71189,0.71201,0.71106,0.71137,1920999992.0
2005-05-19 12:15:00,0.71123,0.71206,0.71066,0.71088,1728699998.0
2005-05-19 12:30:00,0.71102,0.71127,0.71051,0.71066,2017099992.0
2005-05-19 12:45:00,0.71084,0.71152,0.71067,0.7109,1846799992.0
2005-05-19 13:00:00,0.71089,0.71221,0.71071,0.71193,1721400002.0
2005-05-19 13:15:00,0.71184,0.71221,0.71084,0.71106,1792200001.0
2005-05-19 13:30:00,0.71103,0.71147,0.71059,0.71103,2041599989.0
2005-05-19 13:45:00,0.71077,0.71139,0.71047,0.71059,1892799997.0
2005-05-19 14:00:00,0.71063,0.71131,0.71022,0.71096,2010400001.0
2005-05-19 14:15:00,0.71086,0.71184,0.7108,0.71152,1741899997.0
2005-05-19 14:30:00,0.71131,0.71182,0.71055,0.71071,1706299999.0
2005-05-19 14:45:00,0.71055,0.71196,0.71054,0.71075,1761400005.0
2005-05-19 15:00:00,0.71078,0.7113,0.71033,0.71076,1820099995.0
2005-05-19 15:15:00,0.71087,0.7115,0.71037,0.71065,1949900000.0
2005-05-19 15:30:00,0.71068,0.71144,0.71054,0.71109,1769500002.0
2005-05-19 15:45:00,0.71127,0.71184,0.71071,0.71176,1619999999.0
2005-05-19 16:00:00,0.7116,0.712,0.71117,0.71173,1762199996.0
2005-05-19 16:15:00,0.71139,0.71191,0.71098,0.71155,1989999999.0
2005-05-19 16:30:00,0.71167,0.71179,0.71025,0.71043,2103200008.0
2005-05-19 16:45:00,0.71058,0.71114,0.71034,0.71085,1967399998.0
2005-05-19 17:00:00,0.71114,0.7119,0.71041,0.71172,1898699995.0
2005-05-19 17:15:00,0.71152,0.71195,0.71094,0.71144,1884499992.0
2005-05-19 17:30:00,0.71188,0.71195,0.711,0.7117,1682699995.0
2005-05-19 17:45:00,0.71152,0.7122,0.71121,0.71181,1796400001.0
2005-05-19 18:00:00,0.71184,0.71219,0.71051,0.7108,3002299994.0
2005-05-19 18:15:00,0.7113,0.71166,0.71062,0.71094,3942099995.0
2005-05-19 18:30:00,0.71098,0.71129,0.7103,0.71096,3792199979.0
2005-05-19 18:45:00,0.71096,0.7111,0.71005,0.71085,2859699984.0
2005-05-19 19:00:00,0.71087,0.71161,0.71045,0.71112,2631499997.0
2005-05-19 19:15:00,0.71138,0.71218,0.71118,0.712,2067500004.0
2005-05-19 19:30:00,0.71177,0.7122,0.7114,0.71209,2253999997.0
2005-05-19 19:45:00,0.71208,0.71219,0.71129,0.71176,2531700000.0
2005-05-19 20:00:00,0.71179,0.71213,0.71112,0.71182,2703099998.0
2005-05-19 20:15:00,0.71157,0.71243,0.71156,0.71182,2463099993.0
2005-05-19 20:30:00,0.71179,0.71218,0.71103,0.71158,2797899991.0
2005-05-19 20:45:00,0.71153,0.71189,0.71058,0.71074,2332699996.0
2005-05-19 21:00:00,0.71074,0.71121,0.71048,0.71085,2264099993.0
2005-05-19 21:15:00,0.71088,0.71165,0.71052,0.71099,2644399996.0
2005-05-19 21:30:00,0.71103,0.7116,0.7103,0.7103,2405099998.0
2005-05-19 21:45:00,0.71069,0.7114,0.71029,0.71063,1926799995.0
2005-05-19 22:00:00,0.71091,0.71117,0.71037,0.7106,1968600006.0
2005-05-19 22:15:00,0.71081,0.71107,0.71039,0.71071,2197499996.0
2005-05-19 22:30:00,0.7108,0.71117,0.71039,0.71093,1904199994.0
2005-05-19 22:45:00,0.71079,0.71124,0.71041,0.71079,2476199992.0
2005-05-19 23:00:00,0.7109,0.71131,0.7104,0.71075,1851499998.0
2005-05-19 23:15:00,0.71077,0.71111,0.71043,0.71056,1775099988.0
2005-05-19 23:30:00,0.7104,0.71071,0.70879,0.70945,1872499994.0
2005-05-19 23:45:00,0.70968,0.71001,0.70907,0.70983,1865999998.0
2005-05-20 00:00:00,0.70974,0.70977,0.70915,0.70948,1835699995.0
2005-05-20 00:15:00,0.70944,0.71014,0.70919,0.70956,2035099991.0
2005-05-20 00:30:00,0.70992,0.70992,0.70833,0.70885,2092599988.0
2005-05-20 00:45:00,0.70896,0.70925,0.70823,0.70884,1666899999.0
2005-05-20 01:00:00,0.70887,0.7091,0.70814,0.70861,1645100005.0
2005-05-20 01:15:00,0.7086,0.70935,0.70852,0.70899,1861599996.0
2005-05-20 01:30:00,0.70919,0.70925,0.70715,0.70775,1799400000.0
2005-05-20 01:45:00,0.70763,0.70806,0.70679,0.70695,1606299995.0
2005-05-20 02:00:00,0.7063,0.70752,0.7063,0.70679,1793499998.0
2005-05-20 02:15:00,0.70657,0.70782,0.70657,0.70732,1688799997.0
2005-05-20 02:30:00,0.70726,0.70777,0.70695,0.70722,1918399992.0
2005-05-20 02:45:00,0.70711,0.70764,0.70694,0.70742,1790599998.0
2005-05-20 03:00:00,0.70728,0.70776,0.70704,0.7073,1815600004.0
2005-05-20 03:15:00,0.70731,0.70821,0.70689,0.70788,1796499997.0
2005-05-20 03:30:00,0.70818,0.70872,0.70775,0.70837,1853099994.0
2005-05-20 03:45:00,0.70816,0.70886,0.70786,0.70833,1867199995.0
2005-05-20 04:00:00,0.70832,0.70925,0.70806,0.7087,1987600008.0
2005-05-20 04:15:00,0.70862,0.70915,0.70818,0.70898,2012899998.0
2005-05-20 04:30:00,0.70927,0.70933,0.70855,0.70885,2047799990.0
2005-05-20 04:45:00,0.709,0.70946,0.70845,0.70877,1772799997.0
2005-05-20 05:00:00,0.70904,0.70953,0.70857,0.7095,1902500002.0
2005-05-20 05:15:00,0.70933,0.70973,0.70907,0.70965,1561400001.0
2005-05-20 05:30:00,0.70923,0.70997,0.70909,0.70967,1742099998.0
2005-05-20 05:45:00,0.70959,0.70982,0.70897,0.70925,1615499998.0
2005-05-20 06:00:00,0.70912,0.71019,0.70912,0.71011,1766400006.0
2005-05-20 06:15:00,0.70988,0.7102,0.70955,0.70988,2102199993.0
2005-05-20 06:30:00,0.70958,0.71013,0.70918,0.70956,2222399999.0
2005-05-20 06:45:00,0.70949,0.71003,0.70917,0.70953,2073199991.0
2005-05-20 07:00:00,0.70951,0.70968,0.70894,0.7093,1816499998.0
2005-05-20 07:15:00,0.70923,0.70952,0.7085,0.70902,1986599998.0
2005-05-20 07:30:00,0.7088,0.70946,0.70855,0.70892,1751499998.0
2005-05-20 07:45:00,0.70904,0.70916,0.7082,0.70884,1835299991.0
2005-05-20 08:00:00,0.70885,0.70958,0.70827,0.70903,1899999997.0
2005-05-20 08:15:00,0.70895,0.70938,0.70872,0.70896,1747399998.0
2005-05-20 08:30:00,0.70901,0.70927,0.70787,0.70833,1727300000.0
2005-05-20 08:45:00,0.70813,0.70945,0.70805,0.70921,1806399991.0
2005-05-20 09:00:00,0.7094,0.71136,0.7093,0.71093,1751800001.0
2005-05-20 09:15:00,0.71073,0.71105,0.71022,0.71084,1598300007.0
2005-05-20 09:30:00,0.711,0.71242,0.71088,0.71119,1628899994.0
2005-05-20 09:45:00,0.71105,0.71232,0.7109,0.71205,1711100001.0
2005-05-20 10:00:00,0.712,0.71248,0.7117,0.71205,1993500004.0
2005-05-20 10:15:00,0.7122,0.71319,0.71195,0.71257,1949299986.0
2005-05-20 10:30:00,0.71249,0.71328,0.71227,0.71322,1818199991.0
2005-05-20 10:45:00,0.71315,0.71337,0.71252,0.71315,1999000010.0
2005-05-20 11:00:00,0.71335,0.7135,0.71212,0.71249,2092299994.0
2005-05-20 11:15:00,0.71263,0.71288,0.71188,0.71207,2054800003.0
2005-05-20 11:30:00,0.71209,0.71277,0.7119,0.71232,2121999991.0
2005-05-20 11:45:00,0.71225,0.71273,0.71209,0.71268,1875100000.0
2005-05-20 12:00:00,0.71245,0.71309,0.7122,0.71278,2092799998.0
2005-05-20 12:15:00,0.71285,0.71319,0.71247,0.713,2023799993.0
2005-05-20 12:30:00,0.71288,0.7132,0.71216,0.71216,1990000003.0
2005-05-20 12:45:00,0.71272,0.71272,0.71199,0.71234,1612999997.0
2005-05-20 13:00:00,0.71214,0.71236,0.71121,0.71144,1958900000.0
2005-05-20 13:15:00,0.71148,0.712,0.71084,0.711,1884999998.0
2005-05-20 13:30:00,0.71121,0.71138,0.71044,0.71061,1852299994.0
2005-05-20 13:45:00,0.71046,0.71119,0.71038,0.71079,1883599997.0
2005-05-20 14:00:00,0.71067,0.7111,0.70899,0.70935,1839999999.0
2005-05-20 14:15:00,0.70899,0.71003,0.70894,0.70993,1842399998.0
2005-05-20 14:30:00,0.71007,0.71028,0.70902,0.70959,1918399999.0
2005-05-20 14:45:00,0.70972,0.70987,0.70833,0.70888,1766799998.0
2005-05-20 15:00:00,0.70877,0.70903,0.70781,0.70836,1991700000.0
2005-05-20 15:15:00,0.70854,0.70886,0.7077,0.7077,1917199999.0
2005-05-20 15:30:00,0.70783,0.70824,0.70739,0.70774,1677599992.0
2005-05-20 15:45:00,0.70785,0.70806,0.70706,0.70747,1460299985.0
2005-05-20 16:00:00,0.70748,0.70793,0.706,0.7067,1695499996.0
2005-05-20 16:15:00,0.70655,0.70707,0.70594,0.7066,1716799988.0
2005-05-20 16:30:00,0.70694,0.7071,0.70634,0.70664,1668200000.0
2005-05-20 16:45:00,0.70663,0.70732,0.70636,0.707,1642399998.0
2005-05-20 17:00:00,0.70697,0.7072,0.70622,0.70682,1396399991.0
2005-05-20 17:15:00,0.70681,0.70751,0.70656,0.70698,1593200001.0
2005-05-20 17:30:00,0.70706,0.70739,0.7066,0.70694,1604900002.0
2005-05-20 17:45:00,0.7069,0.70815,0.70655,0.70758,1524500002.0
2005-05-20 18:00:00,0.7077,0.70848,0.70726,0.70753,2421199998.0
2005-05-20 18:15:00,0.70744,0.70832,0.70726,0.70772,3164599997.0
2005-05-20 18:30:00,0.70776,0.70793,0.70712,0.70761,3117099998.0
2005-05-20 18:45:00,0.70768,0.70781,0.70649,0.707,2334200000.0
2005-05-20 19:00:00,0.70693,0.70747,0.70651,0.70697,2037199990.0
2005-05-20 19:15:00,0.70693,0.70809,0.70693,0.7077,1698600001.0
2005-05-20 19:30:00,0.70758,0.70812,0.70725,0.70778,2088200001.0
2005-05-20 19:45:00,0.70784,0.70837,0.7075,0.70773,2021600003.0
2005-05-20 20:00:00,0.70754,0.70795,0.70711,0.70765,2247799991.0
2005-05-20 20:15:00,0.70762,0.70771,0.70693,0.70755,2194699996.0
2005-05-20 20:30:00,0.70734,0.70765,0.7067,0.7072,2434200006.0
2005-05-20 20:45:00,0.70718,0.70745,0.70637,0.70696,2139599998.0
2005-05-20 21:00:00,0.70704,0.70771,0.70659,0.70771,2022399992.0
2005-05-20 21:15:00,0.70722,0.70827,0.70701,0.70816,2120000010.0
2005-05-20 21:30:00,0.7081,0.70828,0.70691,0.70758,1762799997.0
2005-05-20 21:45:00,0.70779,0.70812,0.70742,0.70781,1534000004.0
2005-05-20 22:00:00,0.70778,0.70835,0.70749,0.70835,1477599993.0
2005-05-20 22:15:00,0.70828,0.70841,0.70758,0.70814,1449599999.0
2005-05-20 22:30:00,0.70823,0.70865,0.70797,0.70842,1886800003.0
2005-05-20 22:45:00,0.70844,0.70907,0.70807,0.7082,1912499997.0
2005-05-23 00:00:00,0.7078,0.7081,0.707,0.7075,1880399976.0
2005-05-23 00:15:00,0.7074,0.7081,0.7071,0.7077,2350499970.0
2005-05-23 00:30:00,0.7075,0.7082,0.7072,0.7079,2350499970.0
2005-05-23 00:45:00,0.7078,0.7086,0.7071,0.7085,2350499970.0
2005-05-23 01:00:00,0.7083,0.7086,0.7078,0.7079,2037099974.0
2005-05-23 01:15:00,0.7077,0.7082,0.7071,0.7077,2350499970.0
2005-05-23 01:30:00,0.7076,0.7082,0.7076,0.7079,2350499970.0
2005-05-23 01:45:00,0.7078,0.7082,0.7077,0.7079,2350499970.0
2005-05-23 02:00:00,0.7077,0.70822,0.70747,0.70761,1338399997.0
2005-05-23 02:15:00,0.70759,0.70808,0.70745,0.70785,1552800004.0
2005-05-23 02:30:00,0.70787,0.70814,0.70744,0.70758,1344199990.0
2005-05-23 02:45:00,0.70759,0.70816,0.70752,0.70759,1636899995.0
2005-05-23 03:00:00,0.70757,0.70791,0.70728,0.70776,1614999999.0
2005-05-23 03:15:00,0.70773,0.70794,0.70732,0.70764,1243099994.0
2005-05-23 03:30:00,0.70774,0.70805,0.70727,0.70756,1426500001.0
2005-05-23 03:45:00,0.70761,0.70802,0.70743,0.70791,1471099999.0
2005-05-23 04:00:00,0.7079,0.70814,0.70769,0.70798,1437399992.0
2005-05-23 04:15:00,0.70804,0.70821,0.70757,0.70805,1464300000.0
2005-05-23 04:30:00,0.708,0.70819,0.70755,0.70788,1456500001.0
2005-05-23 04:45:00,0.70787,0.70828,0.70757,0.70807,1407700000.0
2005-05-23 05:00:00,0.70806,0.70836,0.70781,0.70813,1353799998.0
2005-05-23 05:15:00,0.70805,0.70838,0.70769,0.70838,1300800000.0
2005-05-23 05:30:00,0.7083,0.70846,0.70783,0.70799,1744700004.0
2005-05-23 05:45:00,0.7082,0.70852,0.70796,0.70852,1414399993.0
2005-05-23 06:00:00,0.70844,0.7085,0.70804,0.70848,1339100000.0
2005-05-23 06:15:00,0.70852,0.70862,0.70751,0.70786,1611999992.0
2005-05-23 06:30:00,0.7079,0.70837,0.70748,0.70831,1555200005.0
2005-05-23 06:45:00,0.70828,0.7087,0.70754,0.70826,1454400002.0
2005-05-23 07:00:00,0.70835,0.70857,0.70794,0.7085,1511300000.0
2005-05-23 07:15:00,0.70854,0.70877,0.70756,0.70814,1589699987.0
2005-05-23 07:30:00,0.70813,0.70851,0.70767,0.70831,1480899994.0
2005-05-23 07:45:00,0.70832,0.70832,0.7075,0.70797,1452599992.0
2005-05-23 08:00:00,0.70763,0.70837,0.70763,0.70785,1641699997.0
2005-05-23 08:15:00,0.70771,0.70817,0.7073,0.70741,1577900000.0
2005-05-23 08:30:00,0.70746,0.7079,0.70724,0.70741,1508699995.0
2005-05-23 08:45:00,0.70744,0.70776,0.70686,0.70723,1463900001.0
2005-05-23 09:00:00,0.70705,0.70714,0.70582,0.70674,1652599999.0
2005-05-23 09:15:00,0.70666,0.70718,0.70627,0.7067,1482899995.0
2005-05-23 09:30:00,0.70681,0.70769,0.70622,0.70769,1835899993.0
2005-05-23 09:45:00,0.70738,0.70838,0.70738,0.70805,1524400001.0
2005-05-23 10:00:00,0.70837,0.70875,0.70778,0.70803,1569999996.0
2005-05-23 10:15:00,0.70849,0.70859,0.70784,0.70825,1581099998.0
2005-05-23 10:30:00,0.70808,0.70886,0.70794,0.70844,1572099994.0
2005-05-23 10:45:00,0.70847,0.70875,0.70788,0.70809,1932600005.0
2005-05-23 11:00:00,0.70844,0.70874,0.70796,0.70856,1425899997.0
2005-05-23 11:15:00,0.70888,0.70888,0.70831,0.70845,1699899995.0
2005-05-23 11:30:00,0.70866,0.70895,0.70826,0.70835,1627399993.0
2005-05-23 11:45:00,0.70834,0.70902,0.70824,0.7087,1431699998.0
2005-05-23 12:00:00,0.70833,0.70904,0.70827,0.70868,1692300009.0
2005-05-23 12:15:00,0.7088,0.70902,0.70835,0.70866,1525700011.0
2005-05-23 12:30:00,0.7087,0.70872,0.70787,0.70808,1594199996.0
2005-05-23 12:45:00,0.70775,0.70845,0.70732,0.70761,1495999993.0
2005-05-23 13:00:00,0.70751,0.70804,0.70723,0.70772,1636199998.0
2005-05-23 13:15:00,0.70758,0.70807,0.7071,0.70755,1532500000.0
2005-05-23 13:30:00,0.70738,0.70789,0.70703,0.70734,1520599997.0
2005-05-23 13:45:00,0.70741,0.70804,0.70712,0.70712,1470200004.0
2005-05-23 14:00:00,0.70723,0.70773,0.70696,0.70725,1518700001.0
2005-05-23 14:15:00,0.70717,0.70768,0.70702,0.70745,1528299995.0
2005-05-23 14:30:00,0.70743,0.70821,0.70699,0.70797,1639099998.0
2005-05-23 14:45:00,0.70777,0.70875,0.70753,0.70779,1850500001.0
2005-05-23 15:00:00,0.70766,0.70829,0.70742,0.70775,1746499991.0
2005-05-23 15:15:00,0.70768,0.70833,0.70749,0.70811,1682400002.0
2005-05-23 15:30:00,0.70815,0.70861,0.70785,0.7082,1475299998.0
2005-05-23 15:45:00,0.70867,0.70868,0.70746,0.70807,1718799997.0
2005-05-23 16:00:00,0.70812,0.70856,0.70785,0.70819,1828699992.0
2005-05-23 16:15:00,0.70803,0.70916,0.70783,0.70873,1465299995.0
2005-05-23 16:30:00,0.70865,0.70925,0.70829,0.70878,1576700005.0
2005-05-23 16:45:00,0.70929,0.70929,0.70809,0.70901,1458399995.0
2005-05-23 17:00:00,0.70878,0.7092,0.7082,0.70833,1451499990.0
2005-05-23 17:15:00,0.70828,0.70882,0.70779,0.70847,1610400000.0
2005-05-23 17:30:00,0.70854,0.70869,0.70788,0.7082,1524200003.0
2005-05-23 17:45:00,0.70831,0.70853,0.70772,0.70846,1741499991.0
2005-05-23 18:00:00,0.70847,0.7086,0.70751,0.70836,2295199991.0
2005-05-23 18:15:00,0.70828,0.70856,0.7077,0.70817,2935499993.0
2005-05-23 18:30:00,0.7082,0.70855,0.70746,0.70772,3210699998.0
2005-05-23 18:45:00,0.70764,0.70904,0.70746,0.70844,2186399994.0
2005-05-23 19:00:00,0.70823,0.70904,0.70778,0.70851,1845299996.0
2005-05-23 19:15:00,0.70842,0.70883,0.70813,0.70819,1748899992.0
2005-05-23 19:30:00,0.70815,0.70889,0.70792,0.70845,1734999989.0
2005-05-23 19:45:00,0.70872,0.70906,0.70812,0.70867,2247599986.0
2005-05-23 20:00:00,0.7088,0.70923,0.70835,0.70896,2131699993.0
2005-05-23 20:15:00,0.70858,0.7094,0.70832,0.70898,1899399995.0
2005-05-23 20:30:00,0.70885,0.70929,0.70847,0.70903,2445300008.0
2005-05-23 20:45:00,0.70885,0.70923,0.7084,0.7088,2098199995.0
2005-05-23 21:00:00,0.70914,0.7094,0.70858,0.70907,1709399989.0
2005-05-23 21:15:00,0.70899,0.71016,0.7087,0.70964,2035399999.0
2005-05-23 21:30:00,0.7096,0.71062,0.70913,0.70996,1897700005.0
2005-05-23 21:45:00,0.71004,0.71047,0.70951,0.71021,1624599990.0
2005-05-23 22:00:00,0.71043,0.71106,0.70949,0.71077,1657699993.0
2005-05-23 22:15:00,0.7108,0.71142,0.71037,0.71094,1623300001.0
2005-05-23 22:30:00,0.71101,0.71138,0.70966,0.70974,1752599997.0
2005-05-23 22:45:00,0.70992,0.71054,0.70957,0.71002,2103900007.0
2005-05-23 23:00:00,0.71036,0.71064,0.70978,0.71036,1802800006.0
2005-05-23 23:15:00,0.71031,0.71099,0.71011,0.71026,1600100004.0
2005-05-23 23:30:00,0.71035,0.71062,0.70981,0.70996,1599599999.0
2005-05-23 23:45:00,0.71014,0.71015,0.70929,0.70995,1467500000.0
2005-05-24 00:00:00,0.71,0.71027,0.70961,0.71002,1526900003.0
2005-05-24 00:15:00,0.70988,0.71022,0.70949,0.71022,1415699995.0
2005-05-24 00:30:00,0.71013,0.71047,0.70956,0.71009,1706499987.0
2005-05-24 00:45:00,0.71019,0.71045,0.70937,0.71018,1446999999.0
2005-05-24 01:00:00,0.70998,0.71041,0.70967,0.71032,1415599990.0
2005-05-24 01:15:00,0.71047,0.71056,0.70979,0.71032,1814300001.0
2005-05-24 01:30:00,0.71046,0.71069,0.70989,0.71061,1515899988.0
2005-05-24 01:45:00,0.71059,0.71077,0.70999,0.71054,1398700002.0
2005-05-24 02:00:00,0.71059,0.7109,0.71024,0.71036,1621099992.0
2005-05-24 02:15:00,0.71034,0.71079,0.71009,0.71015,1500199990.0
2005-05-24 02:30:00,0.71032,0.71059,0.71001,0.71048,1494799998.0
2005-05-24 02:45:00,0.71023,0.71072,0.71014,0.71052,1550300000.0
2005-05-24 03:00:00,0.71024,0.71066,0.70934,0.70983,1665599998.0
2005-05-24 03:15:00,0.71019,0.71038,0.70955,0.7103,1474700000.0
2005-05-24 03:30:00,0.71036,0.71037,0.70954,0.70965,1795300001.0
2005-05-24 03:45:00,0.70973,0.71028,0.70937,0.70999,1429199997.0
2005-05-24 04:00:00,0.71009,0.71039,0.70949,0.70978,1638100002.0
2005-05-24 04:15:00,0.70988,0.71069,0.70988,0.71027,1817699999.0
2005-05-24 04:30:00,0.71045,0.71064,0.7099,0.71,1632500000.0
2005-05-24 04:45:00,0.71025,0.71086,0.70999,0.71063,1437399993.0
2005-05-24 05:00:00,0.71054,0.71076,0.70994,0.71012,1410100001.0
2005-05-24 05:15:00,0.71026,0.71088,0.71023,0.71083,1558499990.0
2005-05-24 05:30:00,0.71073,0.71108,0.71033,0.71065,1474900001.0
2005-05-24 05:45:00,0.71076,0.71116,0.71042,0.711,1760099991.0
2005-05-24 06:00:00,0.71079,0.71105,0.71034,0.7108,1544099993.0
2005-05-24 06:15:00,0.7108,0.71109,0.71027,0.7108,1596899996.0
2005-05-24 06:30:00,0.71078,0.711,0.71014,0.71067,1605100003.0
2005-05-24 06:45:00,0.71055,0.71097,0.71039,0.71053,1344600002.0
2005-05-24 07:00:00,0.71062,0.7111,0.71023,0.71098,1447099996.0
2005-05-24 07:15:00,0.7108,0.71153,0.7105,0.71105,1746000000.0
2005-05-24 07:30:00,0.7113,0.71152,0.71081,0.71107,1696799991.0
2005-05-24 07:45:00,0.71099,0.71157,0.71075,0.71134,1508599993.0
2005-05-24 08:00:00,0.71115,0.71193,0.71094,0.71145,1580999991.0
2005-05-24 08:15:00,0.71132,0.71202,0.71115,0.7114,1706399998.0
2005-05-24 08:30:00,0.7115,0.71189,0.71101,0.71172,1512599996.0
2005-05-24 08:45:00,0.71173,0.71221,0.71145,0.712,1549699999.0
2005-05-24 09:00:00,0.7119,0.712,0.71071,0.71121,1772399999.0
2005-05-24 09:15:00,0.71106,0.71146,0.71049,0.71089,1651000002.0
2005-05-24 09:30:00,0.71081,0.71167,0.7106,0.71154,1894399990.0
2005-05-24 09:45:00,0.71171,0.71175,0.71059,0.71094,1862999996.0
2005-05-24 10:00:00,0.71087,0.71131,0.70979,0.71033,1640999992.0
2005-05-24 10:15:00,0.71043,0.71093,0.71006,0.7109,1677899999.0
2005-05-24 10:30:00,0.71107,0.71154,0.71076,0.71132,1512800002.0
2005-05-24 10:45:00,0.71108,0.71193,0.71097,0.71184,1778499993.0
2005-05-24 11:00:00,0.71214,0.71229,0.71082,0.71107,1579599996.0
2005-05-24 11:15:00,0.7112,0.71166,0.71059,0.71123,1468499996.0
2005-05-24 11:30:00,0.71076,0.71192,0.7106,0.71099,1730699995.0
2005-05-24 11:45:00,0.71097,0.7114,0.71043,0.71128,1645699995.0
2005-05-24 12:00:00,0.71118,0.71134,0.71063,0.71099,1593299996.0
2005-05-24 12:15:00,0.71118,0.71204,0.71099,0.71155,1548899993.0
2005-05-24 12:30:00,0.71131,0.7118,0.71101,0.71156,1601200012.0
2005-05-24 12:45:00,0.71152,0.71183,0.71118,0.71183,1478199992.0
2005-05-24 13:00:00,0.71181,0.71244,0.71141,0.71218,1426899994.0
2005-05-24 13:15:00,0.71208,0.71245,0.71153,0.71153,1553899999.0
2005-05-24 13:30:00,0.7113,0.71317,0.7113,0.7128,1596199997.0
2005-05-24 13:45:00,0.71273,0.71441,0.7126,0.71413,1485299999.0
2005-05-24 14:00:00,0.71385,0.71435,0.71348,0.71368,1456300003.0
2005-05-24 14:15:00,0.71365,0.7142,0.71323,0.71351,1644600000.0
2005-05-24 14:30:00,0.71382,0.71443,0.7134,0.71395,1891399995.0
2005-05-24 14:45:00,0.71371,0.71459,0.71355,0.71394,1565299998.0
2005-05-24 15:00:00,0.71383,0.71435,0.71347,0.71368,1723800000.0
2005-05-24 15:15:00,0.71342,0.71392,0.71317,0.71337,1658900001.0
2005-05-24 15:30:00,0.71352,0.71374,0.71294,0.71316,1567899998.0
2005-05-24 15:45:00,0.71312,0.7136,0.71229,0.71269,1649199993.0
2005-05-24 16:00:00,0.71241,0.71306,0.71223,0.71273,1587500002.0
2005-05-24 16:15:00,0.71258,0.71315,0.71227,0.71245,1497799996.0
2005-05-24 16:30:00,0.71233,0.7129,0.71138,0.71165,1787799997.0
2005-05-24 16:45:00,0.71185,0.71252,0.71063,0.71182,1637899997.0
2005-05-24 17:00:00,0.71229,0.71283,0.71181,0.71255,1557900000.0
2005-05-24 17:15:00,0.71264,0.71283,0.71179,0.712,1569800000.0
2005-05-24 17:30:00,0.71184,0.71267,0.71184,0.71243,1572099992.0
2005-05-24 17:45:00,0.71241,0.713,0.71201,0.71246,1514700007.0
2005-05-24 18:00:00,0.71226,0.713,0.71201,0.71291,2359799997.0
2005-05-24 18:15:00,0.71287,0.71354,0.71232,0.7129,3326899998.0
2005-05-24 18:30:00,0.71287,0.71345,0.7123,0.71248,3017899991.0
2005-05-24 18:45:00,0.71237,0.71298,0.71205,0.71249,2258499996.0
2005-05-24 19:00:00,0.71238,0.71302,0.7121,0.71219,1925300002.0
2005-05-24 19:15:00,0.7122,0.7128,0.71186,0.71247,1669399989.0
2005-05-24 19:30:00,0.71251,0.71305,0.71206,0.71229,1846899986.0
2005-05-24 19:45:00,0.71225,0.71303,0.71169,0.71235,2166299997.0
2005-05-24 20:00:00,0.71225,0.71348,0.71223,0.71333,2015499990.0
2005-05-24 20:15:00,0.71307,0.71326,0.7125,0.71279,2309499998.0
2005-05-24 20:30:00,0.71244,0.71346,0.71222,0.71309,2420499994.0
2005-05-24 20:45:00,0.71314,0.71414,0.71274,0.71383,1965400000.0
2005-05-24 21:00:00,0.71375,0.71404,0.71299,0.71378,1886000006.0
2005-05-24 21:15:00,0.71346,0.71379,0.71302,0.71343,2113999994.0
2005-05-24 21:30:00,0.71351,0.71428,0.71303,0.71355,2058299995.0
2005-05-24 21:45:00,0.71377,0.71408,0.71322,0.71337,1581999996.0
2005-05-24 22:00:00,0.71354,0.71398,0.71298,0.71301,1586400005.0
2005-05-24 22:15:00,0.71309,0.71325,0.71247,0.71266,1419699996.0
2005-05-24 22:30:00,0.7126,0.71327,0.71181,0.71246,1759800000.0
2005-05-24 22:45:00,0.71277,0.71332,0.71221,0.71293,1953200006.0
2005-05-24 23:00:00,0.71306,0.71327,0.71199,0.71251,1595199991.0
2005-05-24 23:15:00,0.71259,0.71306,0.71165,0.71208,1710099996.0
2005-05-24 23:30:00,0.71225,0.71257,0.71148,0.71192,1482499995.0
2005-05-24 23:45:00,0.71206,0.7125,0.71108,0.71108,1334899997.0
2005-05-25 00:00:00,0.71106,0.71196,0.71091,0.71195,1839999996.0
2005-05-25 00:15:00,0.71179,0.71208,0.71078,0.71096,1437999999.0
2005-05-25 00:30:00,0.71117,0.71156,0.71041,0.71153,1566699996.0
2005-05-25 00:45:00,0.71119,0.71166,0.71098,0.71139,1438800002.0
2005-05-25 01:00:00,0.71122,0.71199,0.71059,0.71073,1518200000.0
2005-05-25 01:15:00,0.71079,0.71121,0.71021,0.71084,1548699997.0
2005-05-25 01:30:00,0.71118,0.71118,0.71027,0.7111,1479800000.0
2005-05-25 01:45:00,0.71087,0.71116,0.71031,0.71063,1315699994.0
2005-05-25 02:00:00,0.71094,0.71132,0.71022,0.71038,1549599986.0
2005-05-25 02:15:00,0.71043,0.7114,0.7104,0.71061,1412499996.0
2005-05-25 02:30:00,0.71058,0.71153,0.71043,0.7112,1533600007.0
2005-05-25 02:45:00,0.71135,0.71156,0.7107,0.71074,1516499997.0
2005-05-25 03:00:00,0.71091,0.71195,0.71091,0.71185,1498900005.0
2005-05-25 03:15:00,0.7119,0.71206,0.71134,0.71206,1620899997.0
2005-05-25 03:30:00,0.71207,0.7123,0.71132,0.71193,1542899995.0
2005-05-25 03:45:00,0.71219,0.71244,0.71174,0.71214,1591299994.0
2005-05-25 04:00:00,0.71201,0.71261,0.7118,0.71205,1616699989.0
2005-05-25 04:15:00,0.71222,0.71292,0.71182,0.71239,1557600001.0
2005-05-25 04:30:00,0.71241,0.71281,0.71111,0.71217,1305000003.0
2005-05-25 04:45:00,0.71234,0.71274,0.712,0.7125,1324699998.0
2005-05-25 05:00:00,0.71247,0.71268,0.71188,0.71235,1333999991.0
2005-05-25 05:15:00,0.71214,0.71278,0.71193,0.71233,1618100009.0
2005-05-25 05:30:00,0.71228,0.71277,0.71189,0.71225,1577700000.0
2005-05-25 05:45:00,0.71227,0.71281,0.71205,0.71281,1511999996.0
2005-05-25 06:00:00,0.71267,0.7129,0.71192,0.7123,1573899996.0
2005-05-25 06:15:00,0.71221,0.71275,0.71211,0.71244,1692700002.0
2005-05-25 06:30:00,0.71242,0.71278,0.71202,0.71251,1510399994.0
2005-05-25 06:45:00,0.71259,0.71311,0.71237,0.713,1362499993.0
2005-05-25 07:00:00,0.7129,0.71319,0.71214,0.71275,1792600000.0
2005-05-25 07:15:00,0.71253,0.71301,0.71202,0.71295,1743700002.0
2005-05-25 07:30:00,0.71267,0.71311,0.71209,0.71223,1724700002.0
2005-05-25 07:45:00,0.71199,0.71295,0.71188,0.7128,1587200002.0
2005-05-25 08:00:00,0.71282,0.71329,0.71222,0.71257,1592600005.0
2005-05-25 08:15:00,0.71281,0.71331,0.71246,0.71315,1591099992.0
2005-05-25 08:30:00,0.71304,0.71316,0.71225,0.71272,1611099992.0
2005-05-25 08:45:00,0.71284,0.71322,0.71223,0.71243,1456499997.0
2005-05-25 09:00:00,0.71229,0.71299,0.71221,0.71238,1650499994.0
2005-05-25 09:15:00,0.71252,0.71319,0.71236,0.71261,1569500000.0
2005-05-25 09:30:00,0.71236,0.71295,0.7119,0.71212,1610900009.0
2005-05-25 09:45:00,0.71217,0.71287,0.71194,0.71205,1694700003.0
2005-05-25 10:00:00,0.71247,0.71301,0.71202,0.71277,1590899988.0
2005-05-25 10:15:00,0.71259,0.71273,0.71201,0.71222,1627199990.0
2005-05-25 10:30:00,0.71236,0.71254,0.71154,0.71225,1408900002.0
2005-05-25 10:45:00,0.71234,0.7126,0.71143,0.71192,1777099987.0
2005-05-25 11:00:00,0.71199,0.7126,0.71152,0.7121,1494299988.0
2005-05-25 11:15:00,0.71227,0.7124,0.71152,0.71173,1486399996.0
2005-05-25 11:30:00,0.7119,0.71213,0.71079,0.71082,1569399995.0
2005-05-25 11:45:00,0.71088,0.71149,0.71054,0.71085,1434700000.0
2005-05-25 12:00:00,0.71117,0.71128,0.71049,0.71108,1583999998.0
2005-05-25 12:15:00,0.71101,0.7115,0.71068,0.71108,1411499992.0
2005-05-25 12:30:00,0.71118,0.71149,0.71035,0.71085,1749599993.0
2005-05-25 12:45:00,0.71098,0.7111,0.70994,0.7102,1615400002.0
2005-05-25 13:00:00,0.71029,0.7108,0.70985,0.71079,1534899992.0
2005-05-25 13:15:00,0.7107,0.71117,0.71034,0.71093,1548900004.0
2005-05-25 13:30:00,0.71061,0.71123,0.71028,0.71062,1413299999.0
2005-05-25 13:45:00,0.71054,0.71139,0.71041,0.71069,1706399991.0
2005-05-25 14:00:00,0.71098,0.71153,0.71047,0.71126,1659699994.0
2005-05-25 14:15:00,0.71123,0.71225,0.71111,0.7117,1670899998.0
2005-05-25 14:30:00,0.71165,0.71198,0.71083,0.71116,1583500003.0
2005-05-25 14:45:00,0.71086,0.71214,0.7106,0.71143,1640399999.0
2005-05-25 15:00:00,0.71137,0.71229,0.71125,0.71185,1663200001.0
2005-05-25 15:15:00,0.7118,0.71351,0.71179,0.71279,1585600000.0
2005-05-25 15:30:00,0.71238,0.71305,0.71235,0.71272,1665500002.0
2005-05-25 15:45:00,0.71276,0.71347,0.71228,0.7133,1566399995.0
2005-05-25 16:00:00,0.71325,0.71388,0.71303,0.71334,1576599999.0
2005-05-25 16:15:00,0.71338,0.71364,0.71272,0.71279,1795200004.0
2005-05-25 16:30:00,0.71287,0.71344,0.71228,0.71283,1751500000.0
2005-05-25 16:45:00,0.71284,0.71335,0.71258,0.71292,1610499997.0
2005-05-25 17:00:00,0.71287,0.71375,0.71267,0.71306,1751699990.0
2005-05-25 17:15:00,0.71323,0.71341,0.71272,0.71289,1440699993.0
2005-05-25 17:30:00,0.71304,0.71367,0.71268,0.7131,1386799993.0
2005-05-25 17:45:00,0.71308,0.71328,0.71267,0.71288,1613199994.0
2005-05-25 18:00:00,0.71288,0.71349,0.71267,0.7128,2295600003.0
2005-05-25 18:15:00,0.71274,0.71331,0.71214,0.71294,3116299997.0
2005-05-25 18:30:00,0.713,0.71326,0.71235,0.71262,3100799982.0
2005-05-25 18:45:00,0.71265,0.71329,0.71224,0.7124,2364199992.0
2005-05-25 19:00:00,0.71226,0.71299,0.71206,0.71293,1975799991.0
2005-05-25 19:15:00,0.71297,0.7134,0.71245,0.71303,1704399998.0
2005-05-25 19:30:00,0.71308,0.7136,0.71269,0.71352,1938200003.0
2005-05-25 19:45:00,0.71335,0.7137,0.71262,0.71262,2141899994.0
2005-05-25 20:00:00,0.71256,0.71342,0.71229,0.71315,2044799993.0
2005-05-25 20:15:00,0.71312,0.71328,0.71226,0.71275,1995899997.0
2005-05-25 20:30:00,0.71271,0.71337,0.71246,0.71326,2442000004.0
2005-05-25 20:45:00,0.71288,0.71352,0.71253,0.71289,2272899997.0
2005-05-25 21:00:00,0.71285,0.71331,0.71247,0.71312,1734800002.0
2005-05-25 21:15:00,0.71313,0.7134,0.71272,0.71299,2081900005.0
2005-05-25 21:30:00,0.71299,0.71347,0.71276,0.71301,1750899996.0
2005-05-25 21:45:00,0.71326,0.71327,0.7127,0.71282,1718199996.0
2005-05-25 22:00:00,0.71289,0.71331,0.71261,0.71304,1717799995.0
2005-05-25 22:15:00,0.71293,0.71345,0.71269,0.71327,1528099993.0
2005-05-25 22:30:00,0.71341,0.71349,0.71281,0.71308,1815099995.0
2005-05-25 22:45:00,0.71317,0.71389,0.71297,0.71355,2081300002.0
2005-05-25 23:00:00,0.7134,0.71409,0.71315,0.71339,1681999998.0
2005-05-25 23:15:00,0.7136,0.7137,0.71281,0.71355,1709500002.0
2005-05-25 23:30:00,0.71354,0.71388,0.71298,0.7138,1469800002.0
2005-05-25 23:45:00,0.71386,0.71401,0.71316,0.71346,1397499995.0
2005-05-26 00:00:00,0.71346,0.71379,0.71307,0.71375,1633099997.0
2005-05-26 00:15:00,0.71389,0.714,0.71302,0.71385,1593499996.0
2005-05-26 00:30:00,0.71367,0.71406,0.71306,0.71325,1666700000.0
2005-05-26 00:45:00,0.71318,0.71411,0.71314,0.71385,1563899994.0
2005-05-26 01:00:00,0.7137,0.71405,0.71297,0.71297,1591299989.0
2005-05-26 01:15:00,0.71331,0.71398,0.71304,0.71384,1483599995.0
2005-05-26 01:30:00,0.71397,0.71408,0.71296,0.714,1450000002.0
2005-05-26 01:45:00,0.71407,0.71439,0.71344,0.71428,1498600001.0
2005-05-26 02:00:00,0.71423,0.71599,0.71377,0.71519,1698100007.0
2005-05-26 02:15:00,0.71527,0.71565,0.71485,0.71491,1831199998.0
2005-05-26 02:30:00,0.71524,0.71568,0.71491,0.71508,1858999992.0
2005-05-26 02:45:00,0.71503,0.71556,0.71472,0.71508,1737099997.0
2005-05-26 03:00:00,0.71495,0.71537,0.71463,0.71486,1725800004.0
2005-05-26 03:15:00,0.71445,0.71531,0.71425,0.71457,1906999991.0
2005-05-26 03:30:00,0.71469,0.71508,0.71418,0.71441,1797599993.0
2005-05-26 03:45:00,0.71427,0.71491,0.71423,0.71436,2022599990.0
2005-05-26 04:00:00,0.71421,0.71465,0.71297,0.71297,1921199986.0
2005-05-26 04:15:00,0.71307,0.71375,0.71307,0.7137,1756600002.0
2005-05-26 04:30:00,0.71353,0.71367,0.7127,0.71278,1723099996.0
2005-05-26 04:45:00,0.71286,0.71365,0.71249,0.71329,2039400008.0
2005-05-26 05:00:00,0.71341,0.71383,0.71316,0.7136,1513699995.0
2005-05-26 05:15:00,0.71381,0.71404,0.71337,0.71375,1783299997.0
2005-05-26 05:30:00,0.71366,0.71427,0.71333,0.71376,1839299998.0
2005-05-26 05:45:00,0.71373,0.71443,0.71324,0.71391,1487900000.0
2005-05-26 06:00:00,0.7137,0.71409,0.71334,0.7135,1713600002.0
2005-05-26 06:15:00,0.71368,0.71429,0.71325,0.71379,1530499990.0
2005-05-26 06:30:00,0.71361,0.71379,0.71249,0.71295,1685899998.0
2005-05-26 06:45:00,0.7131,0.7133,0.71247,0.7129,2012300004.0
2005-05-26 07:00:00,0.71274,0.71312,0.71227,0.71255,1732100006.0
2005-05-26 07:15:00,0.71241,0.71346,0.71241,0.71327,1979799988.0
2005-05-26 07:30:00,0.71327,0.7136,0.71292,0.71316,1862000000.0
2005-05-26 07:45:00,0.71321,0.71328,0.71238,0.71253,1705399995.0
2005-05-26 08:00:00,0.71247,0.71303,0.7111,0.71153,1668499992.0
2005-05-26 08:15:00,0.71162,0.71165,0.7106,0.7113,1750299995.0
2005-05-26 08:30:00,0.71148,0.71232,0.71099,0.71232,1713699998.0
2005-05-26 08:45:00,0.71337,0.71337,0.71162,0.71253,1602599992.0
2005-05-26 09:00:00,0.71272,0.7129,0.71177,0.71204,1891600000.0
2005-05-26 09:15:00,0.71225,0.71262,0.71126,0.71141,1621299998.0
2005-05-26 09:30:00,0.71113,0.71155,0.71067,0.71123,1858599993.0
2005-05-26 09:45:00,0.71097,0.71187,0.71075,0.71146,1646900011.0
2005-05-26 10:00:00,0.7116,0.71187,0.71104,0.71144,1868200002.0
2005-05-26 10:15:00,0.71157,0.71208,0.71138,0.71171,1867199997.0
2005-05-26 10:30:00,0.71177,0.71256,0.71142,0.71196,1794299997.0
2005-05-26 10:45:00,0.71235,0.7132,0.7119,0.71291,1916599993.0
2005-05-26 11:00:00,0.71283,0.71302,0.7122,0.71231,1955000000.0
2005-05-26 11:15:00,0.71253,0.71305,0.71218,0.71245,1893599996.0
2005-05-26 11:30:00,0.71242,0.71293,0.71192,0.71258,2078900001.0
2005-05-26 11:45:00,0.71241,0.71278,0.71192,0.71225,1790699988.0
2005-05-26 12:00:00,0.71231,0.71329,0.71204,0.71296,1712000001.0
2005-05-26 12:15:00,0.71296,0.71325,0.7119,0.71207,1649699995.0
2005-05-26 12:30:00,0.71234,0.71249,0.71146,0.71159,1629699994.0
2005-05-26 12:45:00,0.71164,0.71259,0.7115,0.71216,1710700011.0
2005-05-26 13:00:00,0.71249,0.71289,0.71194,0.71208,2059099997.0
2005-05-26 13:15:00,0.71219,0.71235,0.71083,0.71132,1790200000.0
2005-05-26 13:30:00,0.7113,0.71166,0.71049,0.7109,1707199991.0
2005-05-26 13:45:00,0.71095,0.71147,0.71058,0.7107,1760399992.0
2005-05-26 14:00:00,0.71113,0.71217,0.7106,0.71178,1883299993.0
2005-05-26 14:15:00,0.71153,0.71243,0.71107,0.71214,1665899999.0
2005-05-26 14:30:00,0.7122,0.71253,0.7111,0.71144,1613699993.0
2005-05-26 14:45:00,0.71131,0.71195,0.71074,0.71147,1834399988.0
2005-05-26 15:00:00,0.71166,0.71211,0.71128,0.71152,1999799988.0
2005-05-26 15:15:00,0.71182,0.71258,0.71111,0.71158,2047600000.0
2005-05-26 15:30:00,0.7116,0.71273,0.71145,0.71241,1773199998.0
2005-05-26 15:45:00,0.7123,0.71352,0.71148,0.7119,1891599995.0
2005-05-26 16:00:00,0.71176,0.71209,0.71084,0.71111,1697100000.0
2005-05-26 16:15:00,0.71106,0.71145,0.71035,0.71084,1777100003.0
2005-05-26 16:30:00,0.71093,0.71125,0.71013,0.71024,1630599996.0
2005-05-26 16:45:00,0.71031,0.71117,0.71021,0.71062,1896099995.0
2005-05-26 17:00:00,0.71048,0.71157,0.71016,0.71117,1519899997.0
2005-05-26 17:15:00,0.71127,0.7114,0.71023,0.71064,1825800002.0
2005-05-26 17:30:00,0.71044,0.7114,0.71044,0.7109,1707500000.0
2005-05-26 17:45:00,0.7108,0.71197,0.71036,0.71064,1808199991.0
2005-05-26 18:00:00,0.7109,0.71123,0.71037,0.71069,2623799995.0
2005-05-26 18:15:00,0.71061,0.71149,0.71034,0.71125,3626299993.0
2005-05-26 18:30:00,0.71107,0.71153,0.71036,0.71117,2960299995.0
2005-05-26 18:45:00,0.7107,0.71148,0.7104,0.71069,2619399995.0
2005-05-26 19:00:00,0.71095,0.71131,0.71021,0.71107,2412299988.0
2005-05-26 19:15:00,0.71066,0.71159,0.71064,0.71122,1869099991.0
2005-05-26 19:30:00,0.71141,0.71148,0.71044,0.711,2045099994.0
2005-05-26 19:45:00,0.7109,0.7115,0.7104,0.7104,2483199994.0
2005-05-26 20:00:00,0.71047,0.71119,0.71039,0.71107,2485700009.0
2005-05-26 20:15:00,0.71085,0.71125,0.71022,0.71089,2461699997.0
2005-05-26 20:30:00,0.71106,0.7112,0.71038,0.71108,2612800000.0
2005-05-26 20:45:00,0.71112,0.71114,0.71003,0.71075,2270899997.0
2005-05-26 21:00:00,0.71054,0.71133,0.70962,0.70987,2057600004.0
2005-05-26 21:15:00,0.7099,0.71018,0.7083,0.70856,2547699991.0
2005-05-26 21:30:00,0.7087,0.70911,0.70816,0.70825,2021700001.0
2005-05-26 21:45:00,0.70803,0.70912,0.70794,0.70849,1748800001.0
2005-05-26 22:00:00,0.70869,0.70909,0.70818,0.70871,1757299997.0
2005-05-26 22:15:00,0.70849,0.7089,0.70808,0.70829,1873500001.0
2005-05-26 22:30:00,0.70856,0.70887,0.70787,0.7085,2081100001.0
2005-05-26 22:45:00,0.70824,0.70954,0.70795,0.70852,2226399996.0
2005-05-26 23:00:00,0.70874,0.70942,0.70846,0.70875,1811800000.0
2005-05-26 23:15:00,0.70878,0.70918,0.70832,0.70883,1557800002.0
2005-05-26 23:30:00,0.70875,0.70915,0.7084,0.70905,1699800002.0
2005-05-26 23:45:00,0.70909,0.70915,0.70843,0.7087,1903099994.0
2005-05-27 00:00:00,0.70872,0.70919,0.70837,0.70874,1825499992.0
2005-05-27 00:15:00,0.70875,0.70905,0.70832,0.70863,1574599999.0
2005-05-27 00:30:00,0.70856,0.7089,0.70803,0.7084,1559499995.0
2005-05-27 00:45:00,0.70834,0.70925,0.70808,0.70845,1665499999.0
2005-05-27 01:00:00,0.7083,0.70928,0.70812,0.70909,1715900001.0
2005-05-27 01:15:00,0.7093,0.70967,0.70873,0.709,1612700002.0
2005-05-27 01:30:00,0.70887,0.70968,0.70883,0.70938,1643900000.0
2005-05-27 01:45:00,0.70956,0.70981,0.70906,0.70958,1953100002.0
2005-05-27 02:00:00,0.70933,0.71031,0.70933,0.71031,1443499992.0
2005-05-27 02:15:00,0.71012,0.71044,0.70965,0.71017,1663499992.0
2005-05-27 02:30:00,0.7102,0.71051,0.70976,0.70988,1730500004.0
2005-05-27 02:45:00,0.70978,0.71071,0.70978,0.71013,1683799997.0
2005-05-27 03:00:00,0.71026,0.71072,0.71,0.71035,1581399999.0
2005-05-27 03:15:00,0.71045,0.71068,0.70988,0.71057,1599099995.0
2005-05-27 03:30:00,0.71037,0.71098,0.71013,0.71049,1623499996.0
2005-05-27 03:45:00,0.71064,0.71124,0.71029,0.7108,1680899993.0
2005-05-27 04:00:00,0.71066,0.71122,0.71,0.71,1675700001.0
2005-05-27 04:15:00,0.71005,0.71083,0.70998,0.71022,1585200001.0
2005-05-27 04:30:00,0.71003,0.71099,0.70995,0.71057,1517400005.0
2005-05-27 04:45:00,0.71052,0.71119,0.71038,0.71073,1621399990.0
2005-05-27 05:00:00,0.71064,0.711,0.71014,0.71088,1434899997.0
2005-05-27 05:15:00,0.71084,0.71094,0.71008,0.71054,1559299992.0
2005-05-27 05:30:00,0.71059,0.71063,0.70947,0.7099,1655099995.0
2005-05-27 05:45:00,0.71,0.71025,0.70908,0.70924,1803299999.0
2005-05-27 06:00:00,0.70985,0.71028,0.7092,0.70988,1574899998.0
2005-05-27 06:15:00,0.70979,0.71093,0.70951,0.7107,1666799993.0
2005-05-27 06:30:00,0.7108,0.71122,0.71038,0.71101,1475700002.0
2005-05-27 06:45:00,0.7108,0.71151,0.71068,0.71124,1567599995.0
2005-05-27 07:00:00,0.71137,0.7115,0.7107,0.71103,1651799992.0
2005-05-27 07:15:00,0.71099,0.71129,0.71057,0.71093,1633299998.0
2005-05-27 07:30:00,0.7108,0.71147,0.71057,0.71141,1722299993.0
2005-05-27 07:45:00,0.71122,0.71158,0.71087,0.7112,1592400003.0
2005-05-27 08:00:00,0.71152,0.71198,0.71112,0.71157,1698299994.0
2005-05-27 08:15:00,0.71173,0.712,0.71109,0.71147,1645199997.0
2005-05-27 08:30:00,0.7115,0.71216,0.71112,0.71165,1574999994.0
2005-05-27 08:45:00,0.71169,0.71212,0.71133,0.71181,1618500000.0
2005-05-27 09:00:00,0.7115,0.71305,0.71144,0.71231,1561599992.0
2005-05-27 09:15:00,0.7125,0.71294,0.71207,0.71248,1726199995.0
2005-05-27 09:30:00,0.71236,0.71287,0.71223,0.71258,1561499989.0
2005-05-27 09:45:00,0.71265,0.71299,0.71228,0.71269,1645399992.0
2005-05-27 10:00:00,0.71262,0.71314,0.71238,0.71276,1780300001.0
2005-05-27 10:15:00,0.71275,0.71296,0.71183,0.71199,1720099996.0
2005-05-27 10:30:00,0.71204,0.71255,0.71176,0.7124,1578899992.0
2005-05-27 10:45:00,0.71242,0.71274,0.71195,0.71203,1643000017.0
2005-05-27 11:00:00,0.71202,0.71258,0.7117,0.71211,1568000006.0
2005-05-27 11:15:00,0.71214,0.71266,0.71187,0.71195,1504399995.0
2005-05-27 11:30:00,0.71242,0.71258,0.71184,0.7124,1640599996.0
2005-05-27 11:45:00,0.71232,0.71247,0.71172,0.71215,1511099997.0
2005-05-27 12:00:00,0.71231,0.71258,0.71192,0.71253,1528800000.0
2005-05-27 12:15:00,0.71231,0.71271,0.712,0.7123,1690199989.0
2005-05-27 12:30:00,0.7124,0.71251,0.71143,0.71146,1615599997.0
2005-05-27 12:45:00,0.71181,0.71212,0.71139,0.71155,1805799994.0
2005-05-27 13:00:00,0.71184,0.71247,0.71154,0.71205,1746600005.0
2005-05-27 13:15:00,0.71225,0.71255,0.71177,0.71255,1656599996.0
2005-05-27 13:30:00,0.71262,0.71315,0.71235,0.71274,1734200001.0
2005-05-27 13:45:00,0.7128,0.71323,0.71243,0.713,1560599999.0
2005-05-27 14:00:00,0.71288,0.71324,0.71248,0.71296,1678699993.0
2005-05-27 14:15:00,0.71286,0.71334,0.71257,0.71279,1675799995.0
2005-05-27 14:30:00,0.71266,0.71362,0.71245,0.71274,1637099999.0
2005-05-27 14:45:00,0.71292,0.71321,0.71231,0.71271,1532500003.0
2005-05-27 15:00:00,0.71255,0.71306,0.71204,0.71249,1589700001.0
2005-05-27 15:15:00,0.71237,0.71324,0.71209,0.71272,1613599997.0
2005-05-27 15:30:00,0.71265,0.71333,0.71256,0.71319,1564199997.0
2005-05-27 15:45:00,0.71313,0.71313,0.71187,0.71251,1494399998.0
2005-05-27 16:00:00,0.71241,0.71288,0.71209,0.71265,1751700006.0
2005-05-27 16:15:00,0.71272,0.71307,0.7121,0.71269,1567399994.0
2005-05-27 16:30:00,0.71271,0.71288,0.71232,0.71242,1590699996.0
2005-05-27 16:45:00,0.71255,0.71332,0.71228,0.71298,1580499990.0
2005-05-27 17:00:00,0.71304,0.71454,0.71277,0.71356,1629699993.0
2005-05-27 17:15:00,0.71358,0.7139,0.713,0.71344,1746600001.0
2005-05-27 17:30:00,0.71359,0.71406,0.71321,0.71375,1727700001.0
2005-05-27 17:45:00,0.71352,0.71504,0.71328,0.71332,1631899993.0
2005-05-27 18:00:00,0.71345,0.71417,0.71265,0.71366,2196699996.0
2005-05-27 18:15:00,0.71349,0.7141,0.71328,0.7137,3183599986.0
2005-05-27 18:30:00,0.71372,0.71448,0.7133,0.71418,2895400000.0
2005-05-27 18:45:00,0.7143,0.71466,0.71378,0.71416,2171799998.0
2005-05-27 19:00:00,0.71437,0.71507,0.71396,0.71442,1806899993.0
2005-05-27 19:15:00,0.71437,0.71476,0.71372,0.71419,1629600006.0
2005-05-27 19:30:00,0.71439,0.71487,0.71411,0.71474,1986999993.0
2005-05-27 19:45:00,0.71478,0.71497,0.71394,0.71431,2199599993.0
2005-05-27 20:00:00,0.71434,0.71483,0.71413,0.7147,1876800006.0
2005-05-27 20:15:00,0.71446,0.7149,0.71392,0.71433,2049099998.0
2005-05-27 20:30:00,0.71425,0.71478,0.71398,0.71429,2361199992.0
2005-05-27 20:45:00,0.71431,0.71516,0.71408,0.71425,2137600002.0
2005-05-27 21:00:00,0.71423,0.7148,0.71376,0.71398,1703199996.0
2005-05-27 21:15:00,0.71396,0.71448,0.71376,0.71436,1959800001.0
2005-05-27 21:30:00,0.71444,0.71455,0.71345,0.71372,1849399994.0
2005-05-27 21:45:00,0.71399,0.71493,0.71372,0.7144,1546599996.0
2005-05-27 22:00:00,0.71448,0.71513,0.71405,0.71458,1670800000.0
2005-05-27 22:15:00,0.71447,0.7149,0.71398,0.71482,1586099997.0
2005-05-27 22:30:00,0.71483,0.71494,0.71406,0.71466,1688099997.0
2005-05-27 22:45:00,0.71457,0.7151,0.71397,0.71478,1908300007.0
2005-05-27 23:00:00,0.7154,0.7156,0.7154,0.7155,265499997.0
2005-05-30 00:00:00,0.7136,0.7138,0.7127,0.7129,1238999986.0
2005-05-30 00:15:00,0.7128,0.7135,0.7124,0.7128,1327499985.0
2005-05-30 00:30:00,0.7126,0.7135,0.7125,0.7131,1327499985.0
2005-05-30 00:45:00,0.7129,0.7135,0.7125,0.7128,1327499985.0
2005-05-30 01:00:00,0.7129,0.7129,0.7122,0.7127,1327499985.0
2005-05-30 01:15:00,0.7128,0.7134,0.7123,0.7126,1327499985.0
2005-05-30 01:30:00,0.7125,0.7133,0.7121,0.7126,1327499985.0
2005-05-30 01:45:00,0.7125,0.7127,0.7119,0.7123,1327499985.0
2005-05-30 02:00:00,0.71197,0.71197,0.71119,0.71137,1474899995.0
2005-05-30 02:15:00,0.71141,0.71262,0.71109,0.71229,1451499992.0
2005-05-30 02:30:00,0.71226,0.71262,0.71191,0.71209,1544099993.0
2005-05-30 02:45:00,0.71231,0.71339,0.712,0.71293,1401599998.0
2005-05-30 03:00:00,0.71311,0.71435,0.71294,0.71435,1518099990.0
2005-05-30 03:15:00,0.71437,0.71438,0.71301,0.71337,1606999996.0
2005-05-30 03:30:00,0.71384,0.71386,0.71295,0.71302,1386300001.0
2005-05-30 03:45:00,0.71316,0.71385,0.71281,0.71371,1523500006.0
2005-05-30 04:00:00,0.71374,0.7138,0.71305,0.71351,1583000003.0
2005-05-30 04:15:00,0.71352,0.71382,0.71301,0.71361,1645700001.0
2005-05-30 04:30:00,0.71345,0.7138,0.71304,0.7138,1428699997.0
2005-05-30 04:45:00,0.71373,0.7139,0.71301,0.71319,1509600001.0
2005-05-30 05:00:00,0.71325,0.71362,0.71281,0.71317,1514200004.0
2005-05-30 05:15:00,0.71316,0.71398,0.71297,0.71392,1635399998.0
2005-05-30 05:30:00,0.71387,0.71387,0.71318,0.71345,1496499998.0
2005-05-30 05:45:00,0.71345,0.7138,0.71301,0.71362,1702499993.0
2005-05-30 06:00:00,0.71349,0.71425,0.71324,0.71378,1728299995.0
2005-05-30 06:15:00,0.71394,0.71416,0.71325,0.71339,1523599993.0
2005-05-30 06:30:00,0.71319,0.71383,0.71309,0.71363,1765499996.0
2005-05-30 06:45:00,0.71354,0.71395,0.71321,0.71369,1444899990.0
2005-05-30 07:00:00,0.71389,0.71407,0.71304,0.71332,1440900002.0
2005-05-30 07:15:00,0.71319,0.71366,0.7127,0.71282,1554699994.0
2005-05-30 07:30:00,0.71298,0.7134,0.71202,0.71255,1617600001.0
2005-05-30 07:45:00,0.71254,0.71299,0.71188,0.7125,1873899998.0
2005-05-30 08:00:00,0.71238,0.71339,0.71238,0.71308,1806699995.0
2005-05-30 08:15:00,0.71336,0.71346,0.71272,0.71305,1680899990.0
2005-05-30 08:30:00,0.71316,0.71347,0.71241,0.71249,1590199995.0
2005-05-30 08:45:00,0.71277,0.71296,0.71175,0.71273,1556799997.0
2005-05-30 09:00:00,0.71277,0.71319,0.71232,0.7128,1620399998.0
2005-05-30 09:15:00,0.71278,0.71342,0.71278,0.71333,1896899992.0
2005-05-30 09:30:00,0.71343,0.71368,0.71296,0.7136,1650900001.0
2005-05-30 09:45:00,0.71346,0.71372,0.71308,0.71333,1678199998.0
2005-05-30 10:00:00,0.71332,0.7135,0.71274,0.71324,1736199990.0
2005-05-30 10:15:00,0.71356,0.71356,0.71246,0.71255,1595599999.0
2005-05-30 10:30:00,0.71271,0.7133,0.71247,0.71322,1515999998.0
2005-05-30 10:45:00,0.71337,0.71383,0.71291,0.71354,1642199991.0
2005-05-30 11:00:00,0.71364,0.71437,0.71311,0.71362,1665299990.0
2005-05-30 11:15:00,0.71361,0.71408,0.7131,0.71366,1568200002.0
2005-05-30 11:30:00,0.71371,0.71414,0.71339,0.71368,1551699995.0
2005-05-30 11:45:00,0.71377,0.71403,0.71304,0.71362,1464499996.0
2005-05-30 12:00:00,0.71341,0.71379,0.71292,0.71333,1793099994.0
2005-05-30 12:15:00,0.71329,0.7137,0.7127,0.71308,1591799996.0
2005-05-30 12:30:00,0.71336,0.71367,0.71282,0.71312,1509999997.0
2005-05-30 12:45:00,0.71277,0.71334,0.71263,0.71317,1644099997.0
2005-05-30 13:00:00,0.71302,0.71334,0.71238,0.71248,1679300000.0
2005-05-30 13:15:00,0.71281,0.71311,0.71218,0.71249,1586499995.0
2005-05-30 13:30:00,0.71241,0.71275,0.7114,0.71212,1528499997.0
2005-05-30 13:45:00,0.71215,0.71257,0.71148,0.71207,1898000003.0
2005-05-30 14:00:00,0.7124,0.71246,0.71128,0.7116,1645799996.0
2005-05-30 14:15:00,0.71179,0.71194,0.71122,0.71164,1589999995.0
2005-05-30 14:30:00,0.71161,0.71258,0.71147,0.71224,1600699996.0
2005-05-30 14:45:00,0.71218,0.71288,0.71158,0.71158,1511199999.0
2005-05-30 15:00:00,0.71166,0.71225,0.71119,0.71139,1726999991.0
2005-05-30 15:15:00,0.71158,0.71191,0.71107,0.71156,1400999995.0
2005-05-30 15:30:00,0.71144,0.71192,0.71111,0.71144,1514699996.0
2005-05-30 15:45:00,0.71129,0.7118,0.71083,0.7118,1610700006.0
2005-05-30 16:00:00,0.71156,0.71177,0.71102,0.71155,1600000000.0
2005-05-30 16:15:00,0.71167,0.71183,0.71107,0.71177,1758000001.0
2005-05-30 16:30:00,0.7117,0.71233,0.71114,0.71118,1720899994.0
2005-05-30 16:45:00,0.71152,0.71177,0.71107,0.71151,1507399999.0
2005-05-30 17:00:00,0.71143,0.71191,0.71108,0.71156,1430399999.0
2005-05-30 17:15:00,0.71144,0.71163,0.7111,0.71151,1552599993.0
2005-05-30 17:30:00,0.71149,0.71176,0.7112,0.71163,1549199999.0
2005-05-30 17:45:00,0.71154,0.71166,0.71083,0.71109,1557200002.0
2005-05-30 18:00:00,0.71149,0.71172,0.71068,0.71153,2414499994.0
2005-05-30 18:15:00,0.71158,0.7118,0.71108,0.7116,3058900005.0
2005-05-30 18:30:00,0.71127,0.71168,0.71053,0.7114,3194399999.0
2005-05-30 18:45:00,0.71149,0.71168,0.71053,0.71098,2232399993.0
2005-05-30 19:00:00,0.71107,0.71147,0.71049,0.71115,1933200001.0
2005-05-30 19:15:00,0.71131,0.71138,0.71057,0.71085,1672799995.0
2005-05-30 19:30:00,0.71094,0.71177,0.71065,0.71163,1846700001.0
2005-05-30 19:45:00,0.71158,0.71171,0.71068,0.71155,2237599997.0
2005-05-30 20:00:00,0.71161,0.71175,0.71108,0.71134,2123899999.0
2005-05-30 20:15:00,0.71118,0.71214,0.71077,0.71168,2201299993.0
2005-05-30 20:30:00,0.71171,0.7122,0.71115,0.71139,1957699999.0
2005-05-30 20:45:00,0.71136,0.71199,0.71103,0.71136,2160699995.0
2005-05-30 21:00:00,0.71135,0.71194,0.71105,0.71181,1810400001.0
2005-05-30 21:15:00,0.71165,0.7119,0.71063,0.71079,2046400000.0
2005-05-30 21:30:00,0.71086,0.71123,0.71034,0.71076,1878099999.0
2005-05-30 21:45:00,0.7109,0.71132,0.71056,0.711,1316499998.0
2005-05-30 22:00:00,0.71088,0.7114,0.71069,0.71132,1488499996.0
2005-05-30 22:15:00,0.71132,0.71147,0.71062,0.71122,1648399997.0
2005-05-30 22:30:00,0.71127,0.7115,0.71089,0.71123,1807399999.0
2005-05-30 22:45:00,0.7113,0.71164,0.71074,0.71113,1920300000.0
2005-05-30 23:00:00,0.71106,0.71169,0.71094,0.71147,1719899998.0
2005-05-30 23:15:00,0.71138,0.71153,0.71089,0.71139,1630400016.0
2005-05-30 23:30:00,0.71136,0.71157,0.71055,0.71112,1548199996.0
2005-05-30 23:45:00,0.71117,0.71132,0.71056,0.71119,1395300000.0
2005-05-31 00:00:00,0.7114,0.71142,0.71083,0.71119,1731999998.0
2005-05-31 00:15:00,0.711,0.71151,0.71087,0.71149,1469899997.0
2005-05-31 00:30:00,0.71104,0.71169,0.71075,0.71155,1650599995.0
2005-05-31 00:45:00,0.71134,0.71173,0.71031,0.71057,1655199994.0
2005-05-31 01:00:00,0.71072,0.71105,0.71035,0.71082,1586399998.0
2005-05-31 01:15:00,0.71088,0.71098,0.70953,0.70979,1583000002.0
2005-05-31 01:30:00,0.70997,0.71029,0.70941,0.70958,1535500001.0
2005-05-31 01:45:00,0.70969,0.7105,0.70961,0.70992,1351999994.0
2005-05-31 02:00:00,0.70994,0.71001,0.70904,0.70934,1485399988.0
2005-05-31 02:15:00,0.70935,0.7095,0.70888,0.70937,1710000004.0
2005-05-31 02:30:00,0.70941,0.70968,0.7083,0.70854,1738100004.0
2005-05-31 02:45:00,0.70842,0.70915,0.70804,0.70902,1733799992.0
2005-05-31 03:00:00,0.70885,0.70926,0.70652,0.70683,1959599992.0
2005-05-31 03:15:00,0.70691,0.70731,0.70539,0.70675,1720400003.0
2005-05-31 03:30:00,0.7069,0.7069,0.70551,0.7059,1790799993.0
2005-05-31 03:45:00,0.70603,0.70639,0.70497,0.70604,1793300001.0
2005-05-31 04:00:00,0.70588,0.7071,0.70551,0.70614,1750400004.0
2005-05-31 04:15:00,0.70609,0.70686,0.70585,0.70654,2051899997.0
2005-05-31 04:30:00,0.70651,0.70747,0.70604,0.70695,1853800007.0
2005-05-31 04:45:00,0.70693,0.70756,0.70684,0.70707,1893099996.0
2005-05-31 05:00:00,0.70711,0.70795,0.70687,0.70733,1959800006.0
2005-05-31 05:15:00,0.70728,0.70758,0.70681,0.70719,1698299995.0
2005-05-31 05:30:00,0.70715,0.70757,0.70672,0.70692,1682799993.0
2005-05-31 05:45:00,0.70685,0.70759,0.70685,0.7072,1556899998.0
2005-05-31 06:00:00,0.70714,0.70777,0.70689,0.70735,1622699998.0
2005-05-31 06:15:00,0.70753,0.70778,0.70682,0.70736,1906899993.0
2005-05-31 06:30:00,0.70762,0.70782,0.70695,0.70725,1904099997.0
2005-05-31 06:45:00,0.7073,0.7076,0.70663,0.70686,1746599998.0
2005-05-31 07:00:00,0.70702,0.70751,0.70675,0.70718,1568499997.0
2005-05-31 07:15:00,0.70706,0.70746,0.70639,0.70713,1787599998.0
2005-05-31 07:30:00,0.70703,0.7074,0.70669,0.70693,1878100001.0
2005-05-31 07:45:00,0.70692,0.70742,0.7066,0.70687,1785099994.0
2005-05-31 08:00:00,0.70662,0.70748,0.7065,0.70741,1901999996.0
2005-05-31 08:15:00,0.70762,0.70762,0.70657,0.70698,1619499997.0
2005-05-31 08:30:00,0.70707,0.70719,0.7063,0.70645,1897799993.0
2005-05-31 08:45:00,0.70678,0.70711,0.70587,0.7066,1386300002.0
2005-05-31 09:00:00,0.70651,0.70747,0.70627,0.70719,1788000000.0
2005-05-31 09:15:00,0.70722,0.70757,0.70659,0.7067,1906599995.0
2005-05-31 09:30:00,0.70699,0.70773,0.70666,0.70718,1672799997.0
2005-05-31 09:45:00,0.70737,0.70777,0.70684,0.7077,1543399989.0
2005-05-31 10:00:00,0.70777,0.708,0.70704,0.70747,1804099996.0
2005-05-31 10:15:00,0.70727,0.70791,0.70722,0.70747,1767799992.0
2005-05-31 10:30:00,0.70749,0.70881,0.70713,0.70855,1602999997.0
2005-05-31 10:45:00,0.70854,0.70884,0.70791,0.70856,1917400000.0
2005-05-31 11:00:00,0.70866,0.70868,0.70742,0.70747,1681099996.0
2005-05-31 11:15:00,0.70734,0.70775,0.70647,0.70706,1717199995.0
2005-05-31 11:30:00,0.70681,0.70752,0.7065,0.70697,1661299999.0
2005-05-31 11:45:00,0.7068,0.70716,0.70528,0.70555,1791899994.0
2005-05-31 12:00:00,0.70534,0.70629,0.70516,0.70519,1781999990.0
2005-05-31 12:15:00,0.70504,0.70558,0.70426,0.70511,1963999993.0
2005-05-31 12:30:00,0.705,0.70593,0.70483,0.7056,1732599993.0
2005-05-31 12:45:00,0.7057,0.70672,0.70543,0.70607,1722800002.0
2005-05-31 13:00:00,0.70588,0.7074,0.70572,0.70601,1624999995.0
2005-05-31 13:15:00,0.706,0.70731,0.70503,0.70536,1595599998.0
2005-05-31 13:30:00,0.70525,0.70573,0.70458,0.70492,1959199996.0
2005-05-31 13:45:00,0.70499,0.70593,0.70455,0.70559,1563799994.0
2005-05-31 14:00:00,0.7056,0.70657,0.70544,0.70594,1817700005.0
2005-05-31 14:15:00,0.70582,0.70593,0.70406,0.70459,1807399998.0
2005-05-31 14:30:00,0.70462,0.70518,0.70438,0.7049,1597500008.0
2005-05-31 14:45:00,0.70481,0.70549,0.70437,0.70497,1650099997.0
2005-05-31 15:00:00,0.70477,0.70529,0.70453,0.70523,1791199993.0
2005-05-31 15:15:00,0.70524,0.70556,0.70466,0.70525,1854199992.0
2005-05-31 15:30:00,0.70513,0.70518,0.70258,0.70329,1648399996.0
2005-05-31 15:45:00,0.70342,0.70387,0.7027,0.70362,1516199996.0
2005-05-31 16:00:00,0.7035,0.70421,0.70303,0.70334,1709699989.0
2005-05-31 16:15:00,0.7033,0.7042,0.70326,0.70372,1842199993.0
2005-05-31 16:30:00,0.70353,0.70554,0.70335,0.70533,1855300007.0
2005-05-31 16:45:00,0.70534,0.70583,0.70423,0.70583,1901299996.0
2005-05-31 17:00:00,0.70576,0.70611,0.70474,0.70567,1741300000.0
2005-05-31 17:15:00,0.70588,0.70598,0.70512,0.70558,1649900001.0
2005-05-31 17:30:00,0.7055,0.70639,0.70529,0.70534,1607199993.0
2005-05-31 17:45:00,0.70538,0.70638,0.70511,0.70598,1756399998.0
2005-05-31 18:00:00,0.70589,0.7059,0.7051,0.70568,2688399990.0
2005-05-31 18:15:00,0.70558,0.70607,0.70501,0.70532,3463999994.0
2005-05-31 18:30:00,0.70544,0.70577,0.70439,0.70461,3462399997.0
2005-05-31 18:45:00,0.70456,0.70504,0.70405,0.70483,2649799998.0
2005-05-31 19:00:00,0.70475,0.70535,0.70396,0.70418,2452699990.0
2005-05-31 19:15:00,0.70405,0.70467,0.70385,0.70437,1821700001.0
2005-05-31 19:30:00,0.70402,0.70459,0.70382,0.70435,2320600002.0
2005-05-31 19:45:00,0.70418,0.70459,0.70394,0.70414,2586099995.0
2005-05-31 20:00:00,0.70407,0.7053,0.70333,0.70355,2170800001.0
2005-05-31 20:15:00,0.70362,0.70438,0.70306,0.70364,2382900000.0
2005-05-31 20:30:00,0.70361,0.70446,0.70326,0.70415,2339500000.0
2005-05-31 20:45:00,0.70386,0.70425,0.70334,0.70396,2180800001.0
2005-05-31 21:00:00,0.70395,0.70473,0.70365,0.70455,1970200001.0
2005-05-31 21:15:00,0.70453,0.70489,0.70396,0.7045,2127299995.0
2005-05-31 21:30:00,0.70464,0.70481,0.70325,0.70378,1781899991.0
2005-05-31 21:45:00,0.70399,0.7042,0.70292,0.70357,1579199996.0
2005-05-31 22:00:00,0.70362,0.70392,0.70323,0.70352,1731999995.0
2005-05-31 22:15:00,0.70357,0.70398,0.70296,0.70314,1660799997.0
2005-05-31 22:30:00,0.70329,0.70473,0.70314,0.70436,1776000006.0
2005-05-31 22:45:00,0.70438,0.70488,0.70392,0.70467,1891400003.0
2005-05-31 23:00:00,0.70472,0.70502,0.70403,0.70487,1725999998.0
2005-05-31 23:15:00,0.70463,0.70482,0.70415,0.7046,1430900006.0
2005-05-31 23:30:00,0.70454,0.70483,0.70406,0.70465,1551300001.0
2005-05-31 23:45:00,0.70476,0.70481,0.70392,0.70448,1551100006.0
2005-06-01 00:00:00,0.70472,0.7048,0.7035,0.70424,1591200000.0
2005-06-01 00:15:00,0.70416,0.70466,0.70331,0.70394,1585599998.0
2005-06-01 00:30:00,0.704,0.70449,0.7036,0.70443,1689399996.0
2005-06-01 00:45:00,0.70444,0.70503,0.70387,0.70465,1491899997.0
2005-06-01 01:00:00,0.70449,0.70493,0.70402,0.70461,1556499998.0
2005-06-01 01:15:00,0.70488,0.70505,0.70389,0.7043,1795499994.0
2005-06-01 01:30:00,0.70455,0.70482,0.70377,0.70477,1369200007.0
2005-06-01 01:45:00,0.70474,0.70499,0.70395,0.70412,1647400003.0
2005-06-01 02:00:00,0.70439,0.70442,0.70314,0.70416,1471199988.0
2005-06-01 02:15:00,0.70406,0.70524,0.70386,0.70486,1436999998.0
2005-06-01 02:30:00,0.70515,0.70572,0.70482,0.70543,1592499991.0
2005-06-01 02:45:00,0.70554,0.70567,0.70495,0.70521,1638999996.0
2005-06-01 03:00:00,0.70534,0.70618,0.70483,0.70601,1767799998.0
2005-06-01 03:15:00,0.70591,0.70639,0.70527,0.70603,1380299994.0
2005-06-01 03:30:00,0.70611,0.70629,0.70455,0.70492,1425300002.0
2005-06-01 03:45:00,0.70479,0.70536,0.70436,0.70497,1614699991.0
2005-06-01 04:00:00,0.70533,0.70575,0.70482,0.70501,1626600003.0
2005-06-01 04:15:00,0.70504,0.70566,0.70485,0.70558,1475400002.0
2005-06-01 04:30:00,0.70546,0.70577,0.70511,0.70552,1405500000.0
2005-06-01 04:45:00,0.70569,0.7058,0.70499,0.70545,1631999991.0
2005-06-01 05:00:00,0.70549,0.70567,0.70475,0.70515,1453599997.0
2005-06-01 05:15:00,0.70519,0.7059,0.70491,0.70573,1583099993.0
2005-06-01 05:30:00,0.70552,0.70564,0.7049,0.7051,1714399991.0
2005-06-01 05:45:00,0.70514,0.70578,0.70496,0.7057,1582100001.0
2005-06-01 06:00:00,0.70541,0.70563,0.70488,0.70501,1792799997.0
2005-06-01 06:15:00,0.70507,0.70549,0.70429,0.70468,1567599999.0
2005-06-01 06:30:00,0.70448,0.70496,0.7043,0.70445,1584099998.0
2005-06-01 06:45:00,0.70465,0.70506,0.70416,0.70481,1696799999.0
2005-06-01 07:00:00,0.70459,0.70561,0.70451,0.70509,1872999992.0
2005-06-01 07:15:00,0.70517,0.70544,0.70474,0.70539,1672899998.0
2005-06-01 07:30:00,0.70518,0.70605,0.70481,0.70538,1589999995.0
2005-06-01 07:45:00,0.70572,0.70573,0.70484,0.70573,1604100005.0
2005-06-01 08:00:00,0.70535,0.70574,0.70484,0.70537,1698399992.0
2005-06-01 08:15:00,0.70523,0.70602,0.70504,0.70571,1571299998.0
2005-06-01 08:30:00,0.70599,0.70602,0.70459,0.70471,1712499990.0
2005-06-01 08:45:00,0.70487,0.70522,0.70355,0.70391,1637700010.0
2005-06-01 09:00:00,0.70384,0.70417,0.70268,0.70327,1732499990.0
2005-06-01 09:15:00,0.70315,0.70392,0.70289,0.70339,1666799996.0
2005-06-01 09:30:00,0.70347,0.70417,0.70278,0.7039,1762099997.0
2005-06-01 09:45:00,0.70402,0.70434,0.70275,0.70319,1570100002.0
2005-06-01 10:00:00,0.70364,0.70364,0.70206,0.70233,1592800000.0
2005-06-01 10:15:00,0.70235,0.70239,0.70035,0.701,1486599996.0
2005-06-01 10:30:00,0.7008,0.70261,0.69992,0.70185,1651999999.0
2005-06-01 10:45:00,0.70194,0.70212,0.70017,0.70029,1596099987.0
2005-06-01 11:00:00,0.70016,0.7006,0.69842,0.69867,1636900004.0
2005-06-01 11:15:00,0.69857,0.69889,0.6971,0.69729,1587900006.0
2005-06-01 11:30:00,0.6976,0.69799,0.69703,0.6978,1673599990.0
2005-06-01 11:45:00,0.69785,0.69886,0.6975,0.69878,1630699993.0
2005-06-01 12:00:00,0.69861,0.69905,0.69792,0.69865,1680700000.0
2005-06-01 12:15:00,0.69867,0.69885,0.69753,0.69794,1667900006.0
2005-06-01 12:30:00,0.69777,0.698,0.69648,0.69715,1502899994.0
2005-06-01 12:45:00,0.6973,0.69776,0.69672,0.69735,1976399996.0
2005-06-01 13:00:00,0.6971,0.69817,0.69682,0.69764,1344900005.0
2005-06-01 13:15:00,0.69762,0.69879,0.69732,0.69818,1565399993.0
2005-06-01 13:30:00,0.69829,0.69923,0.69768,0.6989,1616299994.0
2005-06-01 13:45:00,0.69881,0.69946,0.69842,0.69842,1813200003.0
2005-06-01 14:00:00,0.6986,0.69888,0.69777,0.69804,1601800004.0
2005-06-01 14:15:00,0.69781,0.69842,0.69732,0.69802,1861299987.0
2005-06-01 14:30:00,0.69792,0.69868,0.6975,0.69868,1978499995.0
2005-06-01 14:45:00,0.69814,0.69875,0.69797,0.69834,1705899991.0
2005-06-01 15:00:00,0.69849,0.69963,0.69807,0.69962,1610999996.0
2005-06-01 15:15:00,0.69954,0.69982,0.69904,0.69982,1831799990.0
2005-06-01 15:30:00,0.69991,0.69991,0.69834,0.69922,1517399993.0
2005-06-01 15:45:00,0.69924,0.69977,0.6983,0.69977,1749699999.0
2005-06-01 16:00:00,0.69952,0.69995,0.69798,0.69874,1622099995.0
2005-06-01 16:15:00,0.69882,0.70135,0.69839,0.7012,1657999998.0
2005-06-01 16:30:00,0.70118,0.70196,0.70076,0.70177,1453299999.0
2005-06-01 16:45:00,0.70165,0.7024,0.70096,0.70133,1524199998.0
2005-06-01 17:00:00,0.70121,0.70131,0.70029,0.70073,1526799994.0
2005-06-01 17:15:00,0.70064,0.70112,0.70016,0.70044,1606000002.0
2005-06-01 17:30:00,0.70065,0.701,0.69893,0.69946,1448799996.0
2005-06-01 17:45:00,0.69957,0.69973,0.69881,0.69919,1697800003.0
2005-06-01 18:00:00,0.69893,0.69978,0.69884,0.69951,2391899995.0
2005-06-01 18:15:00,0.6994,0.69985,0.69903,0.69955,3177499995.0
2005-06-01 18:30:00,0.69964,0.69989,0.69864,0.69906,3028399990.0
2005-06-01 18:45:00,0.69898,0.69946,0.6982,0.69917,2279499998.0
2005-06-01 19:00:00,0.69901,0.69937,0.69802,0.69847,1908199999.0
2005-06-01 19:15:00,0.69853,0.69885,0.69799,0.69817,1757499999.0
2005-06-01 19:30:00,0.69806,0.69875,0.69783,0.69848,1907799996.0
2005-06-01 19:45:00,0.69857,0.69899,0.69803,0.69841,2256000000.0
2005-06-01 20:00:00,0.6983,0.69869,0.69707,0.6977,2100299996.0
2005-06-01 20:15:00,0.69767,0.69826,0.69737,0.69792,2320099997.0
2005-06-01 20:30:00,0.69783,0.69831,0.69752,0.69814,2560300000.0
2005-06-01 20:45:00,0.69807,0.69844,0.6976,0.69772,2065199998.0
2005-06-01 21:00:00,0.6975,0.69918,0.69691,0.69761,1861199993.0
2005-06-01 21:15:00,0.69754,0.69785,0.69708,0.69736,2106299994.0
2005-06-01 21:30:00,0.69728,0.69774,0.69646,0.69657,1992900003.0
2005-06-01 21:45:00,0.69674,0.69722,0.69609,0.69613,1699900001.0
2005-06-01 22:00:00,0.69612,0.69687,0.69518,0.6962,1559500001.0
2005-06-01 22:15:00,0.696,0.69633,0.69527,0.69534,1741999999.0
2005-06-01 22:30:00,0.69543,0.69745,0.69519,0.69731,1936499994.0
2005-06-01 22:45:00,0.69706,0.69755,0.69645,0.69701,2156999992.0
2005-06-01 23:00:00,0.69717,0.69852,0.69697,0.69765,1522100006.0
2005-06-01 23:15:00,0.69777,0.69853,0.69765,0.69833,1481999997.0
2005-06-01 23:30:00,0.69831,0.69868,0.69766,0.69832,1548499993.0
2005-06-01 23:45:00,0.69857,0.69886,0.69793,0.69832,1555599998.0
2005-06-02 00:00:00,0.69816,0.69866,0.69769,0.69793,1543899993.0
2005-06-02 00:15:00,0.6981,0.69859,0.69695,0.69763,1575900003.0
2005-06-02 00:30:00,0.69767,0.69798,0.69668,0.6969,1684999996.0
2005-06-02 00:45:00,0.69696,0.69704,0.69582,0.69676,1451700001.0
2005-06-02 01:00:00,0.69671,0.69784,0.6966,0.69765,1612899997.0
2005-06-02 01:15:00,0.69758,0.6979,0.69708,0.69784,1721499997.0
2005-06-02 01:30:00,0.69796,0.69796,0.69657,0.69775,1533399995.0
2005-06-02 01:45:00,0.69758,0.6976,0.69668,0.69723,1385499996.0
2005-06-02 02:00:00,0.69723,0.69764,0.69656,0.69716,1593900002.0
2005-06-02 02:15:00,0.69726,0.6978,0.69655,0.69678,1707799990.0
2005-06-02 02:30:00,0.69716,0.69736,0.69626,0.69656,1450299990.0
2005-06-02 02:45:00,0.69652,0.69723,0.69617,0.69668,1518599999.0
2005-06-02 03:00:00,0.69677,0.69774,0.69669,0.69719,1420999998.0
2005-06-02 03:15:00,0.69712,0.69771,0.69668,0.69705,1559400007.0
2005-06-02 03:30:00,0.69745,0.69855,0.69699,0.69835,1570799993.0
2005-06-02 03:45:00,0.69832,0.69934,0.69786,0.69869,1541300006.0
2005-06-02 04:00:00,0.69867,0.69883,0.69779,0.69815,1388699989.0
2005-06-02 04:15:00,0.69813,0.69858,0.69765,0.69786,1447599999.0
2005-06-02 04:30:00,0.69806,0.69858,0.69778,0.6981,1513399995.0
2005-06-02 04:45:00,0.69802,0.6985,0.6976,0.69843,1551599995.0
2005-06-02 05:00:00,0.69821,0.69881,0.69793,0.69853,1414999995.0
2005-06-02 05:15:00,0.69864,0.69934,0.69834,0.69873,1441199996.0
2005-06-02 05:30:00,0.69888,0.69913,0.69843,0.69883,1592400004.0
2005-06-02 05:45:00,0.69885,0.69896,0.69815,0.6987,1598000002.0
2005-06-02 06:00:00,0.69888,0.69893,0.69783,0.69783,1512700000.0
2005-06-02 06:15:00,0.69789,0.69833,0.69737,0.698,1540500005.0
2005-06-02 06:30:00,0.69798,0.69822,0.69725,0.69775,1777799999.0
2005-06-02 06:45:00,0.69785,0.69837,0.69736,0.69757,1698099994.0
2005-06-02 07:00:00,0.69766,0.69799,0.69726,0.69756,1190599994.0
2005-06-02 07:15:00,0.69764,0.69802,0.69695,0.69738,1497699992.0
2005-06-02 07:30:00,0.69724,0.69837,0.69707,0.6977,1580999996.0
2005-06-02 07:45:00,0.69766,0.69845,0.69758,0.69838,1654799998.0
2005-06-02 08:00:00,0.69815,0.69889,0.69801,0.69821,1631700001.0
2005-06-02 08:15:00,0.69844,0.69886,0.69792,0.69852,1672700000.0
2005-06-02 08:30:00,0.69856,0.69954,0.69785,0.69907,1565499999.0
2005-06-02 08:45:00,0.69923,0.69988,0.69827,0.69841,1406500000.0
2005-06-02 09:00:00,0.69881,0.69947,0.69815,0.69934,1762100002.0
2005-06-02 09:15:00,0.69938,0.70019,0.69892,0.69987,1654600002.0
2005-06-02 09:30:00,0.69987,0.7005,0.69936,0.6998,1590699990.0
2005-06-02 09:45:00,0.69961,0.70058,0.69922,0.69968,1699599996.0
2005-06-02 10:00:00,0.69981,0.70028,0.69904,0.6997,1587399993.0
2005-06-02 10:15:00,0.69974,0.69987,0.69842,0.69902,1929399985.0
2005-06-02 10:30:00,0.69888,0.69966,0.69871,0.69924,1468999990.0
2005-06-02 10:45:00,0.69951,0.70007,0.69909,0.69959,1641799997.0
2005-06-02 11:00:00,0.69959,0.70042,0.69926,0.69961,1597900003.0
2005-06-02 11:15:00,0.6995,0.69984,0.69908,0.6993,1549899988.0
2005-06-02 11:30:00,0.69923,0.69937,0.69829,0.6988,1658500000.0
2005-06-02 11:45:00,0.69897,0.6996,0.69847,0.69875,1636500000.0
2005-06-02 12:00:00,0.69855,0.69949,0.69844,0.6991,1767800000.0
2005-06-02 12:15:00,0.69921,0.70015,0.6988,0.69961,1626800000.0
2005-06-02 12:30:00,0.69945,0.70007,0.6992,0.69977,1584500001.0
2005-06-02 12:45:00,0.69983,0.70058,0.69976,0.70029,1705299992.0
2005-06-02 13:00:00,0.70024,0.70028,0.69927,0.69952,1409499997.0
2005-06-02 13:15:00,0.69967,0.69972,0.69891,0.69916,1665100000.0
2005-06-02 13:30:00,0.69915,0.69975,0.69887,0.69969,1410800000.0
2005-06-02 13:45:00,0.69967,0.69986,0.6992,0.69934,1566200006.0
2005-06-02 14:00:00,0.69952,0.69998,0.699,0.69939,1460900000.0
2005-06-02 14:15:00,0.69934,0.69978,0.6991,0.69916,1531000004.0
2005-06-02 14:30:00,0.69937,0.69964,0.69899,0.69925,1560200005.0
2005-06-02 14:45:00,0.69915,0.69957,0.69852,0.69905,1526699993.0
2005-06-02 15:00:00,0.69921,0.69969,0.6989,0.69903,1599600009.0
2005-06-02 15:15:00,0.69899,0.69948,0.69862,0.69903,1740099997.0
2005-06-02 15:30:00,0.69906,0.69956,0.69883,0.69917,1674700006.0
2005-06-02 15:45:00,0.69924,0.69953,0.69871,0.69919,1687300006.0
2005-06-02 16:00:00,0.69903,0.70063,0.69894,0.70052,1558100001.0
2005-06-02 16:15:00,0.70041,0.70098,0.69984,0.70075,1751799995.0
2005-06-02 16:30:00,0.70053,0.70104,0.70039,0.70071,1778200002.0
2005-06-02 16:45:00,0.70085,0.70125,0.70039,0.70115,1447699997.0
2005-06-02 17:00:00,0.70111,0.70153,0.70064,0.70122,1455799997.0
2005-06-02 17:15:00,0.70142,0.70149,0.70049,0.70097,1533499993.0
2005-06-02 17:30:00,0.70094,0.70166,0.70064,0.7011,1542699983.0
2005-06-02 17:45:00,0.70097,0.70145,0.69911,0.69928,1576799996.0
2005-06-02 18:00:00,0.69893,0.69965,0.6982,0.69961,2499499988.0
2005-06-02 18:15:00,0.69945,0.69981,0.69888,0.69923,2845299998.0
2005-06-02 18:30:00,0.69917,0.69977,0.69877,0.69943,3008999994.0
2005-06-02 18:45:00,0.69948,0.69992,0.6991,0.69991,2296999990.0
2005-06-02 19:00:00,0.69979,0.69998,0.69902,0.69917,1947399996.0
2005-06-02 19:15:00,0.69918,0.69999,0.69918,0.6995,1730000001.0
2005-06-02 19:30:00,0.69951,0.69996,0.69926,0.69994,2009499998.0
2005-06-02 19:45:00,0.69962,0.69999,0.69908,0.69947,2127099996.0
2005-06-02 20:00:00,0.6995,0.70023,0.69931,0.69975,2092899994.0
2005-06-02 20:15:00,0.69975,0.70077,0.69963,0.70001,2045099999.0
2005-06-02 20:30:00,0.70001,0.70027,0.69928,0.69968,2359700003.0
2005-06-02 20:45:00,0.69957,0.7005,0.69928,0.69973,2206700004.0
2005-06-02 21:00:00,0.7003,0.70056,0.69967,0.69978,1803400001.0
2005-06-02 21:15:00,0.6998,0.70055,0.69946,0.70022,1890799999.0
2005-06-02 21:30:00,0.7002,0.70081,0.69985,0.70029,1940300003.0
2005-06-02 21:45:00,0.70055,0.70089,0.70008,0.70058,1669099991.0
2005-06-02 22:00:00,0.70067,0.70092,0.7002,0.70076,1579200006.0
2005-06-02 22:15:00,0.70063,0.70089,0.7002,0.70085,1652800002.0
2005-06-02 22:30:00,0.7009,0.7009,0.70013,0.70074,1564899997.0
2005-06-02 22:45:00,0.70085,0.70095,0.70001,0.70026,1854299997.0
2005-06-02 23:00:00,0.70046,0.7009,0.69983,0.70028,1496499998.0
2005-06-02 23:15:00,0.70013,0.70074,0.69972,0.70025,1400899997.0
2005-06-02 23:30:00,0.7002,0.70081,0.70004,0.70031,1635599998.0
2005-06-02 23:45:00,0.70029,0.70085,0.70029,0.70053,1651399997.0
2005-06-03 00:00:00,0.70053,0.7008,0.70015,0.7004,1410099997.0
2005-06-03 00:15:00,0.7005,0.70075,0.6999,0.70022,1606599997.0
2005-06-03 00:30:00,0.70037,0.70072,0.69996,0.70041,1651100003.0
2005-06-03 00:45:00,0.70017,0.7007,0.7,0.70067,1631100001.0
2005-06-03 01:00:00,0.70054,0.70076,0.69986,0.70034,1520699999.0
2005-06-03 01:15:00,0.70025,0.70068,0.69989,0.70017,1722299986.0
2005-06-03 01:30:00,0.70034,0.70064,0.69975,0.70052,1537200001.0
2005-06-03 01:45:00,0.70057,0.70089,0.7,0.70032,1605400002.0
2005-06-03 02:00:00,0.70053,0.7008,0.70013,0.70068,1460299998.0
2005-06-03 02:15:00,0.70063,0.70086,0.7001,0.70066,1558399992.0
2005-06-03 02:30:00,0.70066,0.70154,0.70038,0.70115,1619899998.0
2005-06-03 02:45:00,0.70099,0.70176,0.70092,0.70141,1828200003.0
2005-06-03 03:00:00,0.70137,0.70157,0.70073,0.70132,1555800000.0
2005-06-03 03:15:00,0.70128,0.70183,0.70079,0.70134,1503599990.0
2005-06-03 03:30:00,0.70144,0.70186,0.70091,0.70141,1434600002.0
2005-06-03 03:45:00,0.70172,0.7019,0.70118,0.70153,1783799996.0
2005-06-03 04:00:00,0.70143,0.70184,0.70077,0.70089,1605099993.0
2005-06-03 04:15:00,0.70097,0.70164,0.70088,0.70129,1493700003.0
2005-06-03 04:30:00,0.70106,0.7018,0.7009,0.70137,1529900004.0
2005-06-03 04:45:00,0.70141,0.7023,0.70123,0.7019,1699899998.0
2005-06-03 05:00:00,0.70178,0.70225,0.70137,0.70206,1602399999.0
2005-06-03 05:15:00,0.70212,0.70232,0.7015,0.70172,1589599997.0
2005-06-03 05:30:00,0.70143,0.70227,0.70104,0.7016,1554500001.0
2005-06-03 05:45:00,0.7014,0.70186,0.70122,0.70155,1452800000.0
2005-06-03 06:00:00,0.70168,0.70177,0.70085,0.70155,1643199991.0
2005-06-03 06:15:00,0.7014,0.70182,0.70102,0.70177,1622000001.0
2005-06-03 06:30:00,0.70171,0.7019,0.7011,0.70165,1421400001.0
2005-06-03 06:45:00,0.70148,0.70196,0.70132,0.70186,1579400005.0
2005-06-03 07:00:00,0.70175,0.70244,0.70147,0.70178,1491700005.0
2005-06-03 07:15:00,0.70183,0.70226,0.7012,0.70151,1575800008.0
2005-06-03 07:30:00,0.70158,0.70185,0.70123,0.70155,1577200000.0
2005-06-03 07:45:00,0.70134,0.70241,0.70123,0.70188,1443200003.0
2005-06-03 08:00:00,0.70208,0.70232,0.69934,0.69949,1802800008.0
2005-06-03 08:15:00,0.69938,0.70157,0.69919,0.7011,1581399997.0
2005-06-03 08:30:00,0.70132,0.70157,0.7004,0.70138,1743500005.0
2005-06-03 08:45:00,0.70134,0.70161,0.70061,0.70146,1623199998.0
2005-06-03 09:00:00,0.70152,0.70224,0.7011,0.70197,1603800001.0
2005-06-03 09:15:00,0.70197,0.70217,0.70122,0.70184,1659799998.0
2005-06-03 09:30:00,0.70182,0.70209,0.70127,0.70182,1642800004.0
2005-06-03 09:45:00,0.70187,0.70198,0.70093,0.70148,1705499996.0
2005-06-03 10:00:00,0.70136,0.70237,0.70104,0.70188,1563799996.0
2005-06-03 10:15:00,0.70186,0.70225,0.70148,0.70204,1774200000.0
2005-06-03 10:30:00,0.70189,0.70248,0.7015,0.70195,1571700006.0
2005-06-03 10:45:00,0.70197,0.70229,0.70146,0.70182,1566399986.0
2005-06-03 11:00:00,0.70183,0.70253,0.70151,0.70225,1634499994.0
2005-06-03 11:15:00,0.70244,0.70255,0.70161,0.70211,1477799995.0
2005-06-03 11:30:00,0.7022,0.70246,0.70178,0.70204,1662299999.0
2005-06-03 11:45:00,0.70232,0.70262,0.70157,0.70211,1483099997.0
2005-06-03 12:00:00,0.7022,0.70246,0.70139,0.70167,1712799999.0
2005-06-03 12:15:00,0.70158,0.70246,0.70128,0.70192,1507200002.0
2005-06-03 12:30:00,0.70215,0.70259,0.7018,0.70229,1646100004.0
2005-06-03 12:45:00,0.70224,0.70243,0.70171,0.70212,1650099999.0
2005-06-03 13:00:00,0.70204,0.7026,0.70149,0.70163,1529899995.0
2005-06-03 13:15:00,0.70193,0.70241,0.70127,0.70149,1564699999.0
2005-06-03 13:30:00,0.70158,0.70244,0.70155,0.70203,1673700001.0
2005-06-03 13:45:00,0.70188,0.7024,0.70139,0.70199,1571899996.0
2005-06-03 14:00:00,0.70179,0.70235,0.7016,0.70197,1452699997.0
2005-06-03 14:15:00,0.70186,0.70221,0.7014,0.7021,1589200005.0
2005-06-03 14:30:00,0.7022,0.70465,0.70138,0.70334,1573500002.0
2005-06-03 14:45:00,0.70335,0.70446,0.70218,0.70396,1850799999.0
2005-06-03 15:00:00,0.70393,0.704,0.7027,0.70313,1588000000.0
2005-06-03 15:15:00,0.70308,0.70345,0.70195,0.70212,1599599996.0
2005-06-03 15:30:00,0.70201,0.70279,0.70156,0.70182,1603800002.0
2005-06-03 15:45:00,0.70211,0.70262,0.7017,0.70195,1755799993.0
2005-06-03 16:00:00,0.70201,0.70242,0.70125,0.70228,1716099988.0
2005-06-03 16:15:00,0.70232,0.70272,0.70177,0.70235,1517500002.0
2005-06-03 16:30:00,0.70243,0.70297,0.70213,0.7024,1811400006.0
2005-06-03 16:45:00,0.70248,0.70316,0.70196,0.70205,1741699994.0
2005-06-03 17:00:00,0.70198,0.70275,0.70071,0.7012,1523899997.0
2005-06-03 17:15:00,0.70137,0.70146,0.69948,0.69965,1499699996.0
2005-06-03 17:30:00,0.69976,0.70048,0.69929,0.69963,1300999995.0
2005-06-03 17:45:00,0.6996,0.70027,0.69921,0.6996,1625199997.0
2005-06-03 18:00:00,0.69954,0.6997,0.6986,0.69893,2107799994.0
2005-06-03 18:15:00,0.69853,0.69941,0.69787,0.69847,3052100004.0
2005-06-03 18:30:00,0.69853,0.69931,0.69825,0.69851,3207000007.0
2005-06-03 18:45:00,0.69852,0.69897,0.69826,0.69877,2188599997.0
2005-06-03 19:00:00,0.69879,0.69932,0.69823,0.69898,1937499999.0
2005-06-03 19:15:00,0.69912,0.6999,0.6988,0.69961,1651700003.0
2005-06-03 19:30:00,0.69953,0.6998,0.69901,0.69955,1893699997.0
2005-06-03 19:45:00,0.69936,0.7019,0.69902,0.6996,1955399997.0
2005-06-03 20:00:00,0.69944,0.70113,0.69927,0.69943,2138100002.0
2005-06-03 20:15:00,0.69946,0.69996,0.69886,0.69982,2098599992.0
2005-06-03 20:30:00,0.69977,0.70014,0.69883,0.69902,2417199994.0
2005-06-03 20:45:00,0.69889,0.69974,0.69864,0.69889,2101700002.0
2005-06-03 21:00:00,0.69895,0.69899,0.69816,0.69831,1897699990.0
2005-06-03 21:15:00,0.69863,0.69892,0.6983,0.6987,1899900000.0
2005-06-03 21:30:00,0.69888,0.69917,0.69835,0.69876,1951999990.0
2005-06-03 21:45:00,0.69872,0.69912,0.69815,0.69893,1585999999.0
2005-06-03 22:00:00,0.69881,0.69919,0.69813,0.69841,1555699994.0
2005-06-03 22:15:00,0.69861,0.69921,0.69842,0.69882,1666299994.0
2005-06-03 22:30:00,0.69873,0.69954,0.69844,0.69927,1750899995.0
2005-06-03 22:45:00,0.69928,0.70027,0.69869,0.69962,1935799997.0
2005-06-03 23:00:00,0.7002,0.7003,0.6995,0.6997,1392300013.0
2005-06-03 23:15:00,0.6997,0.6998,0.6989,0.6989,1392300013.0
2005-06-03 23:30:00,0.6988,0.6998,0.6988,0.6988,1606500015.0
2005-06-03 23:45:00,0.699,0.699,0.6988,0.6988,214200002.0
2005-06-06 00:00:00,0.6994,0.6998,0.699,0.6993,1499400014.0
2005-06-06 00:15:00,0.6992,0.6998,0.699,0.6993,1606500015.0
2005-06-06 00:30:00,0.6994,0.7001,0.6992,0.6998,1606500015.0
2005-06-06 00:45:00,0.6999,0.6999,0.6992,0.6995,1606500015.0
2005-06-06 01:00:00,0.6996,0.7003,0.6994,0.6998,1606500015.0
2005-06-06 01:15:00,0.6999,0.7004,0.6996,0.6998,1606500015.0
2005-06-06 01:30:00,0.6997,0.7,0.6994,0.6996,1606500015.0
2005-06-06 01:45:00,0.6996,0.7004,0.6992,0.7002,1606500015.0
2005-06-06 02:00:00,0.69995,0.70051,0.69956,0.70023,1959099998.0
2005-06-06 02:15:00,0.70014,0.70054,0.69979,0.70025,1959699997.0
2005-06-06 02:30:00,0.70023,0.70031,0.69962,0.70009,1815799996.0
2005-06-06 02:45:00,0.69977,0.70018,0.69918,0.69955,1643899997.0
2005-06-06 03:00:00,0.69951,0.70002,0.6993,0.69939,2011999995.0
2005-06-06 03:15:00,0.69949,0.69991,0.69905,0.69933,1735699993.0
2005-06-06 03:30:00,0.69913,0.69996,0.69899,0.69975,1984799995.0
2005-06-06 03:45:00,0.69974,0.70036,0.69947,0.69994,1993899990.0
2005-06-06 04:00:00,0.69997,0.70045,0.6997,0.70014,2057499994.0
2005-06-06 04:15:00,0.70018,0.70048,0.69984,0.70023,1787100005.0
2005-06-06 04:30:00,0.70035,0.70076,0.6999,0.70029,1807099998.0
2005-06-06 04:45:00,0.70043,0.70105,0.70026,0.70077,2121399999.0
2005-06-06 05:00:00,0.70042,0.70155,0.70034,0.7015,1884900006.0
2005-06-06 05:15:00,0.70143,0.70203,0.70089,0.70197,1827599991.0
2005-06-06 05:30:00,0.70185,0.70254,0.70151,0.70204,2052899990.0
2005-06-06 05:45:00,0.70199,0.70312,0.70184,0.7026,1777400003.0
2005-06-06 06:00:00,0.70261,0.70314,0.7023,0.70292,1799099996.0
2005-06-06 06:15:00,0.7028,0.70351,0.70245,0.70264,1644400003.0
2005-06-06 06:30:00,0.70275,0.70368,0.70257,0.7029,1564700000.0
2005-06-06 06:45:00,0.70295,0.70314,0.70202,0.70243,1690399995.0
2005-06-06 07:00:00,0.70248,0.70342,0.70227,0.70277,1982999999.0
2005-06-06 07:15:00,0.7024,0.70309,0.70187,0.70289,1906399992.0
2005-06-06 07:30:00,0.7028,0.70362,0.70269,0.70295,2049399999.0
2005-06-06 07:45:00,0.70299,0.70345,0.7026,0.70289,1756799999.0
2005-06-06 08:00:00,0.70269,0.70322,0.70231,0.70257,1828100000.0
2005-06-06 08:15:00,0.70226,0.70274,0.70122,0.70177,1853899995.0
2005-06-06 08:30:00,0.70159,0.70245,0.70137,0.70235,1558399999.0
2005-06-06 08:45:00,0.70215,0.70339,0.70197,0.70314,1810999993.0
2005-06-06 09:00:00,0.70329,0.70397,0.70282,0.70307,1665199999.0
2005-06-06 09:15:00,0.70298,0.70466,0.7029,0.70413,1783099995.0
2005-06-06 09:30:00,0.70405,0.70496,0.70325,0.70357,1802499998.0
2005-06-06 09:45:00,0.70349,0.70393,0.70304,0.70328,1581999991.0
2005-06-06 10:00:00,0.7036,0.7038,0.70293,0.70366,1920099991.0
2005-06-06 10:15:00,0.7037,0.70389,0.70297,0.70351,1952099995.0
2005-06-06 10:30:00,0.70354,0.70397,0.70326,0.70383,1824400000.0
2005-06-06 10:45:00,0.70374,0.7062,0.70345,0.70586,1993199999.0
2005-06-06 11:00:00,0.70593,0.70711,0.70579,0.70607,1957100005.0
2005-06-06 11:15:00,0.70626,0.70697,0.70593,0.70639,2149899992.0
2005-06-06 11:30:00,0.70667,0.70694,0.70603,0.70607,1927699996.0
2005-06-06 11:45:00,0.70611,0.70676,0.70611,0.70629,1945199990.0
2005-06-06 12:00:00,0.706,0.70646,0.70523,0.7055,1695999998.0
2005-06-06 12:15:00,0.70567,0.70612,0.7054,0.70612,1884899991.0
2005-06-06 12:30:00,0.70597,0.70654,0.7058,0.70622,1807600008.0
2005-06-06 12:45:00,0.70603,0.70635,0.70554,0.70573,1855300001.0
2005-06-06 13:00:00,0.70571,0.706,0.70516,0.70563,1671999988.0
2005-06-06 13:15:00,0.70548,0.7064,0.70503,0.70575,1742599999.0
2005-06-06 13:30:00,0.70579,0.7063,0.70532,0.70588,1812100007.0
2005-06-06 13:45:00,0.70579,0.70621,0.70533,0.70591,1982699985.0
2005-06-06 14:00:00,0.70596,0.70678,0.70559,0.70619,1877999995.0
2005-06-06 14:15:00,0.70612,0.70639,0.70559,0.70565,1845000000.0
2005-06-06 14:30:00,0.70589,0.70732,0.70576,0.70712,2009699995.0
2005-06-06 14:45:00,0.70688,0.70759,0.70621,0.70631,1721999990.0
2005-06-06 15:00:00,0.70644,0.70726,0.70623,0.70724,1850399996.0
2005-06-06 15:15:00,0.70732,0.70793,0.7068,0.70758,1867200003.0
2005-06-06 15:30:00,0.70761,0.70827,0.70748,0.7078,1580699997.0
2005-06-06 15:45:00,0.70782,0.70831,0.70746,0.70778,1652899994.0
2005-06-06 16:00:00,0.70784,0.70834,0.70754,0.70785,1722600002.0
2005-06-06 16:15:00,0.70789,0.70948,0.70738,0.70894,1895599996.0
2005-06-06 16:30:00,0.70935,0.70951,0.70852,0.70905,2132000001.0
2005-06-06 16:45:00,0.70912,0.70949,0.70831,0.70895,1970599995.0
2005-06-06 17:00:00,0.70883,0.70895,0.7079,0.70826,1724899993.0
2005-06-06 17:15:00,0.7086,0.70896,0.708,0.70843,1836000003.0
2005-06-06 17:30:00,0.70845,0.70951,0.70824,0.70911,1911300004.0
2005-06-06 17:45:00,0.70919,0.70973,0.70855,0.70919,1927199994.0
2005-06-06 18:00:00,0.70909,0.70941,0.70817,0.70873,2878500000.0
2005-06-06 18:15:00,0.70868,0.70897,0.70822,0.70869,3841700000.0
2005-06-06 18:30:00,0.70848,0.70897,0.70822,0.70865,3602799993.0
2005-06-06 18:45:00,0.70867,0.70916,0.70814,0.7087,2666800001.0
2005-06-06 19:00:00,0.70858,0.70915,0.70833,0.70871,2584000000.0
2005-06-06 19:15:00,0.70857,0.70887,0.70812,0.70854,1937999986.0
2005-06-06 19:30:00,0.70864,0.709,0.70837,0.70885,2362099999.0
2005-06-06 19:45:00,0.70881,0.70897,0.7083,0.70884,2630600001.0
2005-06-06 20:00:00,0.70881,0.70898,0.70805,0.70864,2450099993.0
2005-06-06 20:15:00,0.70848,0.70888,0.70799,0.70861,2459200002.0
2005-06-06 20:30:00,0.70848,0.7089,0.70822,0.70884,2566199994.0
2005-06-06 20:45:00,0.70885,0.70899,0.70801,0.70848,2636799993.0
2005-06-06 21:00:00,0.7085,0.70904,0.70833,0.70865,2359800006.0
2005-06-06 21:15:00,0.7087,0.70901,0.70847,0.70868,2761199997.0
2005-06-06 21:30:00,0.70872,0.70916,0.70846,0.70878,2363799994.0
2005-06-06 21:45:00,0.70903,0.70917,0.70849,0.70861,1979200008.0
2005-06-06 22:00:00,0.70873,0.70904,0.70838,0.70888,2142899995.0
2005-06-06 22:15:00,0.70885,0.70905,0.70841,0.70845,1958999995.0
2005-06-06 22:30:00,0.70851,0.70908,0.70847,0.70891,2386199997.0
2005-06-06 22:45:00,0.70886,0.70909,0.70849,0.70872,2278700000.0
2005-06-06 23:00:00,0.70878,0.70915,0.70843,0.70896,1945399999.0
2005-06-06 23:15:00,0.70902,0.70903,0.70832,0.70877,1612799999.0
2005-06-06 23:30:00,0.70868,0.7091,0.7085,0.70895,1823799999.0
2005-06-06 23:45:00,0.70893,0.70906,0.70813,0.7086,1994699998.0
2005-06-07 00:00:00,0.7087,0.70881,0.70772,0.70793,1628499993.0
2005-06-07 00:15:00,0.70806,0.70884,0.70784,0.70822,1878599997.0
2005-06-07 00:30:00,0.70806,0.70906,0.70797,0.70887,1979700004.0
2005-06-07 00:45:00,0.70875,0.70892,0.70794,0.70805,1788600003.0
2005-06-07 01:00:00,0.70804,0.70864,0.70784,0.70804,1611000002.0
2005-06-07 01:15:00,0.70814,0.70854,0.70766,0.70796,1688399995.0
2005-06-07 01:30:00,0.70809,0.70829,0.70752,0.7077,1804100002.0
2005-06-07 01:45:00,0.70771,0.70844,0.70766,0.70788,1684700007.0
2005-06-07 02:00:00,0.70797,0.70831,0.70747,0.70831,1596299983.0
2005-06-07 02:15:00,0.70808,0.70823,0.70732,0.70783,1476800002.0
2005-06-07 02:30:00,0.70793,0.70887,0.70775,0.70848,1390399999.0
2005-06-07 02:45:00,0.70839,0.70886,0.70792,0.70828,1657300000.0
2005-06-07 03:00:00,0.70854,0.7087,0.70726,0.70755,1356799995.0
2005-06-07 03:15:00,0.70748,0.70821,0.70724,0.70748,1521900006.0
2005-06-07 03:30:00,0.70756,0.70776,0.70653,0.70709,1605699998.0
2005-06-07 03:45:00,0.70745,0.70806,0.707,0.70776,1581100004.0
2005-06-07 04:00:00,0.70753,0.7084,0.70748,0.70798,1366699999.0
2005-06-07 04:15:00,0.70788,0.70893,0.70774,0.70828,1478900001.0
2005-06-07 04:30:00,0.70894,0.70901,0.70823,0.70849,1576500007.0
2005-06-07 04:45:00,0.70845,0.70915,0.70842,0.70857,1579999997.0
2005-06-07 05:00:00,0.70857,0.709,0.7082,0.70878,1552599991.0
2005-06-07 05:15:00,0.70868,0.70928,0.70847,0.70909,1598199996.0
2005-06-07 05:30:00,0.70909,0.70923,0.70829,0.70898,1428700003.0
2005-06-07 05:45:00,0.70869,0.70916,0.70837,0.70908,1432699995.0
2005-06-07 06:00:00,0.70898,0.70932,0.70852,0.70913,1309100000.0
2005-06-07 06:15:00,0.709,0.70944,0.70877,0.70902,1619899993.0
2005-06-07 06:30:00,0.70903,0.70937,0.70837,0.70892,1686800006.0
2005-06-07 06:45:00,0.70888,0.70908,0.70845,0.70884,1765499992.0
2005-06-07 07:00:00,0.7089,0.70907,0.7083,0.70885,1810099997.0
2005-06-07 07:15:00,0.70905,0.7091,0.7085,0.70889,1589599986.0
2005-06-07 07:30:00,0.70875,0.70951,0.70856,0.70943,1639199997.0
2005-06-07 07:45:00,0.70906,0.7095,0.70887,0.70916,1672299995.0
2005-06-07 08:00:00,0.70911,0.71102,0.70898,0.71093,1553800015.0
2005-06-07 08:15:00,0.71076,0.71347,0.71072,0.71325,1546199994.0
2005-06-07 08:30:00,0.7134,0.71359,0.71238,0.71268,1571700001.0
2005-06-07 08:45:00,0.71255,0.71341,0.71238,0.71312,1725900007.0
2005-06-07 09:00:00,0.71326,0.71328,0.71235,0.71283,1668500001.0
2005-06-07 09:15:00,0.71258,0.7128,0.7121,0.71265,1518500000.0
2005-06-07 09:30:00,0.71275,0.71325,0.71236,0.71287,1868799994.0
2005-06-07 09:45:00,0.71303,0.71324,0.71192,0.71247,1721399997.0
2005-06-07 10:00:00,0.71253,0.71342,0.71216,0.71242,1641000000.0
2005-06-07 10:15:00,0.71249,0.71339,0.71235,0.71297,1784600005.0
2005-06-07 10:30:00,0.71292,0.71415,0.71271,0.71344,1445000000.0
2005-06-07 10:45:00,0.71364,0.71439,0.71318,0.71377,1661699993.0
2005-06-07 11:00:00,0.71384,0.71429,0.7132,0.71404,1528199997.0
2005-06-07 11:15:00,0.71391,0.71438,0.71303,0.7137,1595299994.0
2005-06-07 11:30:00,0.71397,0.71447,0.71334,0.71394,1904800006.0
2005-06-07 11:45:00,0.71381,0.71439,0.71345,0.71355,1675299989.0
2005-06-07 12:00:00,0.71353,0.71425,0.71316,0.71347,1487999993.0
2005-06-07 12:15:00,0.71358,0.71426,0.71329,0.71378,1590800010.0
2005-06-07 12:30:00,0.7137,0.71403,0.71301,0.71338,1505900004.0
2005-06-07 12:45:00,0.71355,0.7144,0.71307,0.71415,1456600000.0
2005-06-07 13:00:00,0.71415,0.71572,0.71398,0.71474,1450600002.0
2005-06-07 13:15:00,0.71486,0.71554,0.71413,0.71415,1769399993.0
2005-06-07 13:30:00,0.71408,0.71487,0.71377,0.71423,1409699989.0
2005-06-07 13:45:00,0.71422,0.71442,0.713,0.71357,1698500002.0
2005-06-07 14:00:00,0.7135,0.71388,0.71284,0.71315,1626700001.0
2005-06-07 14:15:00,0.71316,0.71383,0.71276,0.71354,1603099991.0
2005-06-07 14:30:00,0.71338,0.71431,0.71319,0.71364,1709799998.0
2005-06-07 14:45:00,0.7135,0.7144,0.713,0.71413,1576899995.0
2005-06-07 15:00:00,0.71436,0.71454,0.71372,0.71388,1563500000.0
2005-06-07 15:15:00,0.71439,0.7146,0.71363,0.71386,1715799999.0
2005-06-07 15:30:00,0.71395,0.71434,0.71358,0.71375,1591199986.0
2005-06-07 15:45:00,0.71383,0.71433,0.71256,0.71266,1561599996.0
2005-06-07 16:00:00,0.71248,0.71304,0.71211,0.71247,1670200002.0
2005-06-07 16:15:00,0.71235,0.71309,0.71178,0.71294,1687099999.0
2005-06-07 16:30:00,0.71285,0.71344,0.71246,0.71313,1607400003.0
2005-06-07 16:45:00,0.71347,0.71347,0.71207,0.71242,1527299996.0
2005-06-07 17:00:00,0.71251,0.71375,0.71236,0.71305,1425900003.0
2005-06-07 17:15:00,0.71297,0.71406,0.71285,0.71393,1641400007.0
2005-06-07 17:30:00,0.71387,0.71479,0.71378,0.71429,1640499996.0
2005-06-07 17:45:00,0.71427,0.71489,0.71371,0.71468,1528500000.0
2005-06-07 18:00:00,0.71472,0.71529,0.71423,0.71508,2272000000.0
2005-06-07 18:15:00,0.71492,0.71533,0.71451,0.7151,3276599998.0
2005-06-07 18:30:00,0.71514,0.71544,0.71442,0.71462,3142600003.0
2005-06-07 18:45:00,0.71474,0.71512,0.71431,0.71485,2169499990.0
2005-06-07 19:00:00,0.71513,0.71513,0.71429,0.71478,2012899993.0
2005-06-07 19:15:00,0.71475,0.71522,0.71444,0.71503,1557299999.0
2005-06-07 19:30:00,0.71489,0.71496,0.71422,0.71475,1896400000.0
2005-06-07 19:45:00,0.71476,0.71511,0.71387,0.71411,2169500002.0
2005-06-07 20:00:00,0.71397,0.71454,0.71366,0.71425,1905699993.0
2005-06-07 20:15:00,0.71415,0.7149,0.71401,0.7142,2273399983.0
2005-06-07 20:30:00,0.71438,0.71477,0.71394,0.71467,2338199992.0
2005-06-07 20:45:00,0.71458,0.71496,0.71392,0.71414,1967499991.0
2005-06-07 21:00:00,0.71455,0.71552,0.71407,0.71488,1784900003.0
2005-06-07 21:15:00,0.71488,0.71509,0.71301,0.71407,1983499993.0
2005-06-07 21:30:00,0.71422,0.71462,0.71366,0.71418,2025199994.0
2005-06-07 21:45:00,0.71402,0.71455,0.71334,0.71384,1563999989.0
2005-06-07 22:00:00,0.71382,0.71433,0.71267,0.71375,1404699998.0
2005-06-07 22:15:00,0.7137,0.71441,0.71347,0.71359,1547099991.0
2005-06-07 22:30:00,0.71354,0.71444,0.71342,0.71398,1729899993.0
2005-06-07 22:45:00,0.71405,0.71467,0.71357,0.71408,1868699993.0
2005-06-07 23:00:00,0.7142,0.71477,0.71321,0.71393,1564699991.0
2005-06-07 23:15:00,0.71457,0.71467,0.71343,0.71459,1430099999.0
2005-06-07 23:30:00,0.7142,0.71478,0.71375,0.71424,1698099994.0
2005-06-07 23:45:00,0.71443,0.71488,0.71408,0.71455,1473200002.0
2005-06-08 00:00:00,0.71455,0.71477,0.71337,0.71437,1543900001.0
2005-06-08 00:15:00,0.71422,0.71426,0.71335,0.71385,1678800001.0
2005-06-08 00:30:00,0.71378,0.71464,0.71327,0.71423,1440399997.0
2005-06-08 00:45:00,0.71418,0.7146,0.71371,0.71383,1475000002.0
2005-06-08 01:00:00,0.7139,0.71449,0.71326,0.7138,1507999990.0
2005-06-08 01:15:00,0.71389,0.71425,0.71307,0.71387,1521599997.0
2005-06-08 01:30:00,0.7139,0.7146,0.71353,0.7142,1430199995.0
2005-06-08 01:45:00,0.71442,0.7147,0.71329,0.7143,1491299995.0
2005-06-08 02:00:00,0.71433,0.71542,0.71406,0.7152,1661799994.0
2005-06-08 02:15:00,0.71537,0.71584,0.71406,0.7141,1783999992.0
2005-06-08 02:30:00,0.71412,0.71489,0.71384,0.71438,1616999991.0
2005-06-08 02:45:00,0.71447,0.7152,0.71383,0.71463,1621899999.0
2005-06-08 03:00:00,0.71457,0.71573,0.71425,0.7149,1923399992.0
2005-06-08 03:15:00,0.71506,0.71599,0.71462,0.71501,1609100005.0
2005-06-08 03:30:00,0.71527,0.71571,0.71469,0.71537,1528599996.0
2005-06-08 03:45:00,0.71549,0.716,0.71505,0.71582,1759399996.0
2005-06-08 04:00:00,0.71546,0.71585,0.71488,0.71508,1776899995.0
2005-06-08 04:15:00,0.71522,0.71566,0.71415,0.71489,1748800002.0
2005-06-08 04:30:00,0.71488,0.71545,0.7143,0.71528,1705500000.0
2005-06-08 04:45:00,0.71505,0.71523,0.71389,0.71441,1830499992.0
2005-06-08 05:00:00,0.7143,0.71477,0.71359,0.71388,1724599999.0
2005-06-08 05:15:00,0.71377,0.7142,0.71318,0.71379,1514800012.0
2005-06-08 05:30:00,0.71395,0.71446,0.71338,0.71402,1574800000.0
2005-06-08 05:45:00,0.71403,0.71451,0.71364,0.71432,1441199999.0
2005-06-08 06:00:00,0.71441,0.71496,0.71387,0.71475,1537399986.0
2005-06-08 06:15:00,0.71476,0.71533,0.71438,0.71493,1710899991.0
2005-06-08 06:30:00,0.71486,0.71524,0.71425,0.71498,1863799993.0
2005-06-08 06:45:00,0.71483,0.71548,0.71444,0.71483,1837699998.0
2005-06-08 07:00:00,0.71458,0.71559,0.71443,0.71535,1565899997.0
2005-06-08 07:15:00,0.71524,0.71583,0.71484,0.71525,1782699991.0
2005-06-08 07:30:00,0.71527,0.71554,0.71449,0.71496,1784899999.0
2005-06-08 07:45:00,0.7148,0.7153,0.71425,0.71525,1713799997.0
2005-06-08 08:00:00,0.71486,0.71527,0.71423,0.71458,1791200002.0
2005-06-08 08:15:00,0.71456,0.71534,0.71421,0.71503,1599800008.0
2005-06-08 08:30:00,0.71493,0.7154,0.71423,0.71477,1665900003.0
2005-06-08 08:45:00,0.7147,0.71599,0.71451,0.7154,1821699987.0
2005-06-08 09:00:00,0.71549,0.71608,0.71471,0.7156,1762599994.0
2005-06-08 09:15:00,0.7155,0.71577,0.71482,0.71505,1797899995.0
2005-06-08 09:30:00,0.71509,0.7159,0.71491,0.71524,1664400001.0
2005-06-08 09:45:00,0.71517,0.71624,0.71495,0.71583,1665599993.0
2005-06-08 10:00:00,0.7158,0.71649,0.71552,0.71632,1631200002.0
2005-06-08 10:15:00,0.71614,0.71647,0.71575,0.71576,1931199998.0
2005-06-08 10:30:00,0.71565,0.71619,0.71513,0.71599,1849299996.0
2005-06-08 10:45:00,0.71599,0.71611,0.71479,0.71588,1826299994.0
2005-06-08 11:00:00,0.71585,0.71613,0.71501,0.71539,1964100002.0
2005-06-08 11:15:00,0.71548,0.71607,0.71489,0.71564,2001799994.0
2005-06-08 11:30:00,0.71558,0.71663,0.71532,0.71634,1753499994.0
2005-06-08 11:45:00,0.71649,0.71672,0.71563,0.71612,1759899998.0
2005-06-08 12:00:00,0.71637,0.7167,0.71535,0.71636,1637499999.0
2005-06-08 12:15:00,0.71631,0.71651,0.71513,0.71562,1793999995.0
2005-06-08 12:30:00,0.71549,0.71581,0.71454,0.71472,1902499985.0
2005-06-08 12:45:00,0.71494,0.71519,0.71412,0.7147,1753799994.0
2005-06-08 13:00:00,0.71475,0.71519,0.71441,0.7147,1889799999.0
2005-06-08 13:15:00,0.715,0.7152,0.71391,0.71465,2007299998.0
2005-06-08 13:30:00,0.71472,0.7149,0.714,0.71486,1890200001.0
2005-06-08 13:45:00,0.71481,0.71559,0.71407,0.71494,1824699995.0
2005-06-08 14:00:00,0.7148,0.71567,0.7145,0.71497,1689099994.0
2005-06-08 14:15:00,0.71497,0.7165,0.7149,0.71555,1728799998.0
2005-06-08 14:30:00,0.71565,0.71615,0.71499,0.7159,1744700004.0
2005-06-08 14:45:00,0.71588,0.7162,0.71526,0.7155,1715699996.0
2005-06-08 15:00:00,0.7156,0.716,0.7146,0.7157,1405900000.0
2005-06-08 15:15:00,0.7157,0.7164,0.7152,0.7162,1494000000.0
2005-06-08 15:30:00,0.7162,0.7164,0.7152,0.7157,1494000000.0
2005-06-08 15:45:00,0.7157,0.7161,0.7152,0.7157,1494000000.0
2005-06-08 16:00:00,0.7159,0.7165,0.7155,0.7157,1494000000.0
2005-06-08 16:15:00,0.7163,0.7166,0.71528,0.71623,1604099995.0
2005-06-08 16:30:00,0.71611,0.71628,0.71555,0.71568,1606699995.0
2005-06-08 16:45:00,0.71554,0.71619,0.7154,0.71579,1589499993.0
2005-06-08 17:00:00,0.71589,0.71604,0.71515,0.71579,1512600000.0
2005-06-08 17:15:00,0.71564,0.71621,0.71516,0.7156,1452999998.0
2005-06-08 17:30:00,0.71542,0.71593,0.71486,0.71578,1671199997.0
2005-06-08 17:45:00,0.7158,0.71635,0.71427,0.71518,1863399999.0
2005-06-08 18:00:00,0.71522,0.71544,0.7144,0.71469,2445699988.0
2005-06-08 18:15:00,0.71465,0.71534,0.71427,0.7148,3466100004.0
2005-06-08 18:30:00,0.71494,0.71503,0.71392,0.71446,2949599990.0
2005-06-08 18:45:00,0.71427,0.71476,0.71386,0.71427,2327100000.0
2005-06-08 19:00:00,0.71424,0.71462,0.71356,0.71395,1914700004.0
2005-06-08 19:15:00,0.71359,0.71404,0.71249,0.71259,1631399998.0
2005-06-08 19:30:00,0.71267,0.71333,0.71189,0.71252,1965299991.0
2005-06-08 19:45:00,0.7125,0.71285,0.71188,0.71218,2262600008.0
2005-06-08 20:00:00,0.71195,0.71279,0.71184,0.71238,2115599986.0
2005-06-08 20:15:00,0.71229,0.71241,0.71112,0.71203,2371100000.0
2005-06-08 20:30:00,0.71205,0.71329,0.71165,0.71302,2421099997.0
2005-06-08 20:45:00,0.71299,0.71328,0.71171,0.71185,2340200001.0
2005-06-08 21:00:00,0.71162,0.71193,0.71069,0.7114,1887700010.0
2005-06-08 21:15:00,0.71128,0.71227,0.7107,0.711,1922299994.0
2005-06-08 21:30:00,0.71104,0.71175,0.71092,0.71102,1931100006.0
2005-06-08 21:45:00,0.7113,0.71142,0.71055,0.71069,1786900002.0
2005-06-08 22:00:00,0.71077,0.71095,0.71021,0.71046,1556799996.0
2005-06-08 22:15:00,0.71054,0.71114,0.7103,0.71082,1653099991.0
2005-06-08 22:30:00,0.71077,0.71097,0.70996,0.71045,1719600012.0
2005-06-08 22:45:00,0.71052,0.71233,0.71032,0.7107,1994399995.0
2005-06-08 23:00:00,0.71035,0.71302,0.7098,0.71234,1666900012.0
2005-06-08 23:15:00,0.71265,0.71436,0.71224,0.71351,1635799987.0
2005-06-08 23:30:00,0.71352,0.71412,0.71315,0.71334,1686699994.0
2005-06-08 23:45:00,0.71326,0.71351,0.71229,0.71244,1592800002.0
2005-06-09 00:00:00,0.71292,0.71333,0.71215,0.7128,1622499998.0
2005-06-09 00:15:00,0.71252,0.71339,0.7123,0.71313,1719199991.0
2005-06-09 00:30:00,0.71324,0.71358,0.71261,0.71277,1688699995.0
2005-06-09 00:45:00,0.71283,0.7137,0.71268,0.71364,1947100003.0
2005-06-09 01:00:00,0.71356,0.71384,0.71287,0.71361,1427699993.0
2005-06-09 01:15:00,0.71368,0.71392,0.71295,0.71371,1565599999.0
2005-06-09 01:30:00,0.71381,0.71382,0.71285,0.7135,1626599992.0
2005-06-09 01:45:00,0.71348,0.7139,0.71201,0.71222,1485199996.0
2005-06-09 02:00:00,0.71274,0.71338,0.71217,0.71277,1918300000.0
2005-06-09 02:15:00,0.71269,0.71391,0.7126,0.71315,2125599998.0
2005-06-09 02:30:00,0.71329,0.71383,0.71285,0.71288,2073799999.0
2005-06-09 02:45:00,0.71315,0.71407,0.71296,0.71364,2284199992.0
2005-06-09 03:00:00,0.71344,0.71434,0.71307,0.7135,2044900002.0
2005-06-09 03:15:00,0.71319,0.71447,0.71319,0.71383,2036300000.0
2005-06-09 03:30:00,0.71414,0.71532,0.71359,0.71532,2174799992.0
2005-06-09 03:45:00,0.71503,0.7154,0.7143,0.71505,1960800006.0
2005-06-09 04:00:00,0.7153,0.71613,0.71475,0.71511,2118799993.0
2005-06-09 04:15:00,0.71512,0.71544,0.71393,0.71393,2234099985.0
2005-06-09 04:30:00,0.71406,0.71473,0.71316,0.71391,2193099996.0
2005-06-09 04:45:00,0.71396,0.71418,0.71301,0.7137,2678099992.0
2005-06-09 05:00:00,0.71362,0.71402,0.71324,0.71352,2079199987.0
2005-06-09 05:15:00,0.71378,0.7144,0.71292,0.71346,1893199999.0
2005-06-09 05:30:00,0.71348,0.7141,0.71302,0.71325,2140199996.0
2005-06-09 05:45:00,0.71309,0.71389,0.71306,0.71335,1970400014.0
2005-06-09 06:00:00,0.71323,0.71453,0.71298,0.71385,1932199992.0
2005-06-09 06:15:00,0.71381,0.71435,0.71332,0.71376,2160800003.0
2005-06-09 06:30:00,0.71372,0.71447,0.71326,0.71389,2320500009.0
2005-06-09 06:45:00,0.71391,0.71449,0.71327,0.71362,2157399990.0
2005-06-09 07:00:00,0.71355,0.71394,0.71267,0.71347,1925499999.0
2005-06-09 07:15:00,0.71326,0.71407,0.71268,0.71315,2031599999.0
2005-06-09 07:30:00,0.71308,0.71427,0.71285,0.71301,2144199993.0
2005-06-09 07:45:00,0.71309,0.71468,0.71289,0.71443,2087100002.0
2005-06-09 08:00:00,0.71465,0.71513,0.71364,0.7141,2212399998.0
2005-06-09 08:15:00,0.7138,0.71407,0.71266,0.71349,1854599997.0
2005-06-09 08:30:00,0.71352,0.71379,0.71245,0.71288,1886999997.0
2005-06-09 08:45:00,0.71281,0.7135,0.71246,0.71335,1743399995.0
2005-06-09 09:00:00,0.71316,0.71381,0.71276,0.71378,1876200002.0
2005-06-09 09:15:00,0.71361,0.71394,0.71229,0.71301,1976799995.0
2005-06-09 09:30:00,0.71288,0.71376,0.71189,0.71292,2052399986.0
2005-06-09 09:45:00,0.71339,0.71391,0.71287,0.71355,1891999994.0
2005-06-09 10:00:00,0.7135,0.71405,0.71309,0.71355,1962100002.0
2005-06-09 10:15:00,0.71384,0.71435,0.71262,0.71274,2385399996.0
2005-06-09 10:30:00,0.71303,0.7138,0.71268,0.71325,2030699991.0
2005-06-09 10:45:00,0.7133,0.71368,0.71251,0.71301,2146500001.0
2005-06-09 11:00:00,0.7131,0.71352,0.71248,0.7128,2337699993.0
2005-06-09 11:15:00,0.71279,0.71308,0.71216,0.7125,2433499997.0
2005-06-09 11:30:00,0.71257,0.71308,0.71194,0.71258,2133299996.0
2005-06-09 11:45:00,0.71277,0.7135,0.712,0.7127,2327099993.0
2005-06-09 12:00:00,0.71284,0.71326,0.71215,0.7127,2321899991.0
2005-06-09 12:15:00,0.71272,0.71349,0.71238,0.71271,2115099994.0
2005-06-09 12:30:00,0.7127,0.71345,0.71238,0.71285,2096699997.0
2005-06-09 12:45:00,0.71281,0.71334,0.71248,0.71254,2000700003.0
2005-06-09 13:00:00,0.71263,0.71341,0.71246,0.71311,2275100008.0
2005-06-09 13:15:00,0.71317,0.71328,0.71232,0.7129,2235700004.0
2005-06-09 13:30:00,0.71284,0.71297,0.71198,0.71257,2512499987.0
2005-06-09 13:45:00,0.71235,0.71294,0.71156,0.7119,2067200002.0
2005-06-09 14:00:00,0.71183,0.71291,0.71132,0.71225,2452899998.0
2005-06-09 14:15:00,0.71244,0.71277,0.71173,0.71202,1995299995.0
2005-06-09 14:30:00,0.71209,0.71244,0.71087,0.71178,1819599998.0
2005-06-09 14:45:00,0.71174,0.71194,0.71082,0.71112,2313499989.0
2005-06-09 15:00:00,0.71118,0.7132,0.71097,0.71187,2534199993.0
2005-06-09 15:15:00,0.71186,0.71245,0.7112,0.71189,2272999998.0
2005-06-09 15:30:00,0.71183,0.71229,0.71115,0.71211,1780700010.0
2005-06-09 15:45:00,0.71206,0.71233,0.71139,0.71209,1879799994.0
2005-06-09 16:00:00,0.71215,0.71301,0.71164,0.71282,2114600000.0
2005-06-09 16:15:00,0.71257,0.71322,0.71152,0.71174,2347299997.0
2005-06-09 16:30:00,0.7115,0.71173,0.70999,0.71109,1882200000.0
2005-06-09 16:45:00,0.71109,0.71177,0.71056,0.71141,2433600005.0
2005-06-09 17:00:00,0.7113,0.71204,0.71063,0.71161,1983299992.0
2005-06-09 17:15:00,0.71142,0.71196,0.71101,0.71159,2050800005.0
2005-06-09 17:30:00,0.71157,0.71252,0.71109,0.71202,2140499996.0
2005-06-09 17:45:00,0.71209,0.71282,0.71158,0.71243,2297900000.0
2005-06-09 18:00:00,0.7124,0.71253,0.71136,0.71164,3030099991.0
2005-06-09 18:15:00,0.71165,0.71316,0.71148,0.7127,4033999985.0
2005-06-09 18:30:00,0.7125,0.71369,0.71228,0.71299,4224099999.0
2005-06-09 18:45:00,0.71335,0.71373,0.71264,0.7131,2975300004.0
2005-06-09 19:00:00,0.7129,0.71366,0.71226,0.7128,2869400000.0
2005-06-09 19:15:00,0.71269,0.71362,0.71211,0.7124,2510399998.0
2005-06-09 19:30:00,0.71269,0.71277,0.71166,0.71245,2750200008.0
2005-06-09 19:45:00,0.71226,0.71288,0.71177,0.71223,2913900004.0
2005-06-09 20:00:00,0.7121,0.71275,0.71168,0.71215,3121699992.0
2005-06-09 20:15:00,0.71234,0.71276,0.71176,0.71193,2820100001.0
2005-06-09 20:30:00,0.71205,0.71276,0.71172,0.71213,3258800001.0
2005-06-09 20:45:00,0.71216,0.71256,0.71129,0.71145,2870299999.0
2005-06-09 21:00:00,0.71161,0.71217,0.71121,0.71162,2702299988.0
2005-06-09 21:15:00,0.71163,0.71195,0.71109,0.71158,3078400002.0
2005-06-09 21:30:00,0.71171,0.71196,0.71052,0.71052,2838899993.0
2005-06-09 21:45:00,0.71042,0.71149,0.71042,0.71129,2113899997.0
2005-06-09 22:00:00,0.71129,0.71181,0.71083,0.71177,2518000002.0
2005-06-09 22:15:00,0.71131,0.71265,0.71116,0.71154,2170299998.0
2005-06-09 22:30:00,0.71146,0.71256,0.71126,0.71231,2593799994.0
2005-06-09 22:45:00,0.71233,0.71261,0.71145,0.71188,2497599996.0
2005-06-09 23:00:00,0.71191,0.71257,0.71154,0.71209,2052699997.0
2005-06-09 23:15:00,0.7121,0.71228,0.71148,0.71164,2149299994.0
2005-06-09 23:30:00,0.71209,0.71242,0.71157,0.71223,2191199987.0
2005-06-09 23:45:00,0.712,0.7124,0.71157,0.712,2103899995.0
2005-06-10 00:00:00,0.71205,0.71231,0.71137,0.71201,2133399996.0
2005-06-10 00:15:00,0.71183,0.71244,0.71145,0.71198,2072700000.0
2005-06-10 00:30:00,0.71186,0.71266,0.7115,0.71226,2336200001.0
2005-06-10 00:45:00,0.71207,0.71275,0.71139,0.71187,2103599990.0
2005-06-10 01:00:00,0.71188,0.71241,0.71151,0.71195,1977299995.0
2005-06-10 01:15:00,0.71212,0.71266,0.7116,0.7123,2489199993.0
2005-06-10 01:30:00,0.71223,0.71255,0.71158,0.71211,2205799995.0
2005-06-10 01:45:00,0.7123,0.71303,0.71197,0.71295,2017799991.0
2005-06-10 02:00:00,0.71317,0.71327,0.71213,0.71293,1909899995.0
2005-06-10 02:15:00,0.71259,0.71307,0.71209,0.71282,2179099994.0
2005-06-10 02:30:00,0.7129,0.71313,0.7122,0.71247,2125499996.0
2005-06-10 02:45:00,0.71232,0.71272,0.71174,0.7125,2272599993.0
2005-06-10 03:00:00,0.71195,0.71261,0.71186,0.7122,2186499993.0
2005-06-10 03:15:00,0.71228,0.71274,0.71176,0.71224,2133200002.0
2005-06-10 03:30:00,0.71224,0.71235,0.71164,0.71215,2217899998.0
2005-06-10 03:45:00,0.71179,0.71265,0.71161,0.71249,2190799996.0
2005-06-10 04:00:00,0.71203,0.71274,0.71187,0.71226,2549100002.0
2005-06-10 04:15:00,0.71236,0.71295,0.712,0.71258,2148399991.0
2005-06-10 04:30:00,0.71296,0.71318,0.71213,0.71261,2114799997.0
2005-06-10 04:45:00,0.71248,0.71324,0.71237,0.71293,2207499992.0
2005-06-10 05:00:00,0.71293,0.71293,0.712,0.71254,2241999996.0
2005-06-10 05:15:00,0.71249,0.71284,0.71193,0.71234,1794000002.0
2005-06-10 05:30:00,0.71231,0.71279,0.71176,0.712,2230600004.0
2005-06-10 05:45:00,0.71211,0.71259,0.71163,0.71221,1887499998.0
2005-06-10 06:00:00,0.71212,0.71286,0.71151,0.71164,1929099996.0
2005-06-10 06:15:00,0.71179,0.71252,0.71146,0.71158,2299899993.0
2005-06-10 06:30:00,0.71176,0.71204,0.71139,0.71175,2385300002.0
2005-06-10 06:45:00,0.71171,0.71231,0.71146,0.71191,2252200003.0
2005-06-10 07:00:00,0.71193,0.71231,0.71127,0.71206,2191799999.0
2005-06-10 07:15:00,0.7121,0.7122,0.7112,0.71188,2213900006.0
2005-06-10 07:30:00,0.71197,0.71216,0.7111,0.71175,2600099999.0
2005-06-10 07:45:00,0.7119,0.71236,0.71131,0.71184,2252000001.0
2005-06-10 08:00:00,0.7117,0.71195,0.71092,0.71145,2178800003.0
2005-06-10 08:15:00,0.71134,0.71193,0.71099,0.71146,1952899998.0
2005-06-10 08:30:00,0.71153,0.71217,0.71112,0.71174,2134800001.0
2005-06-10 08:45:00,0.71175,0.71204,0.71093,0.71119,2001000002.0
2005-06-10 09:00:00,0.71124,0.7116,0.7101,0.71044,1891000000.0
2005-06-10 09:15:00,0.71055,0.7119,0.7104,0.7114,2399600025.0
2005-06-10 09:30:00,0.7114,0.712,0.7113,0.7115,2250000030.0
2005-06-10 09:45:00,0.7117,0.7119,0.7106,0.7112,2250000030.0
2005-06-10 10:00:00,0.7111,0.7119,0.7108,0.7115,2250000030.0
2005-06-10 10:15:00,0.7114,0.7121,0.71082,0.71107,2173200027.0
2005-06-10 10:30:00,0.71118,0.71242,0.71074,0.71188,1572199998.0
2005-06-10 10:45:00,0.7119,0.71248,0.71161,0.71176,1761999999.0
2005-06-10 11:00:00,0.71163,0.71232,0.71133,0.71209,1515000001.0
2005-06-10 11:15:00,0.71226,0.71246,0.71135,0.71189,1774199990.0
2005-06-10 11:30:00,0.71169,0.71221,0.71152,0.71209,1664700001.0
2005-06-10 11:45:00,0.71241,0.71244,0.71154,0.712,1716199995.0
2005-06-10 12:00:00,0.71214,0.71261,0.71156,0.71222,1701000001.0
2005-06-10 12:15:00,0.71218,0.71235,0.71129,0.71154,1814499999.0
2005-06-10 12:30:00,0.71163,0.71227,0.7112,0.71147,1494899999.0
2005-06-10 12:45:00,0.71153,0.71192,0.70998,0.70998,1569199996.0
2005-06-10 13:00:00,0.71007,0.71166,0.71007,0.7105,1533799993.0
2005-06-10 13:15:00,0.71062,0.71146,0.71018,0.71113,1557699994.0
2005-06-10 13:30:00,0.71123,0.71155,0.71053,0.71087,1758800000.0
2005-06-10 13:45:00,0.71105,0.71157,0.71051,0.71101,1626299998.0
2005-06-10 14:00:00,0.71114,0.71136,0.71063,0.71099,1649800001.0
2005-06-10 14:15:00,0.71104,0.71165,0.71042,0.7115,1632000000.0
2005-06-10 14:30:00,0.71092,0.71165,0.70928,0.70968,1516799996.0
2005-06-10 14:45:00,0.70957,0.71045,0.70877,0.71012,1641199999.0
2005-06-10 15:00:00,0.70998,0.71094,0.7099,0.71014,1525599993.0
2005-06-10 15:15:00,0.71015,0.71049,0.7082,0.70859,1714800004.0
2005-06-10 15:30:00,0.7084,0.70904,0.70761,0.70832,1565299992.0
2005-06-10 15:45:00,0.70842,0.70918,0.70763,0.70795,1680299998.0
2005-06-10 16:00:00,0.70781,0.70833,0.70679,0.70688,1731999994.0
2005-06-10 16:15:00,0.70692,0.70765,0.70651,0.70764,1783300001.0
2005-06-10 16:30:00,0.7073,0.708,0.70608,0.70636,1523599992.0
2005-06-10 16:45:00,0.70643,0.70735,0.70563,0.7068,1754099995.0
2005-06-10 17:00:00,0.70673,0.70698,0.70563,0.7064,1516299996.0
2005-06-10 17:15:00,0.70635,0.70698,0.70565,0.70647,1664799995.0
2005-06-10 17:30:00,0.70686,0.70709,0.70581,0.707,1363800003.0
2005-06-10 17:45:00,0.7065,0.70668,0.70575,0.7062,1644999999.0
2005-06-10 18:00:00,0.70613,0.70731,0.70589,0.70645,2387099989.0
2005-06-10 18:15:00,0.70645,0.70729,0.70589,0.70645,3282599992.0
2005-06-10 18:30:00,0.70635,0.70672,0.70542,0.70559,3297400002.0
2005-06-10 18:45:00,0.70571,0.70657,0.70536,0.70605,2329499997.0
2005-06-10 19:00:00,0.70636,0.70657,0.70549,0.70628,1941599991.0
2005-06-10 19:15:00,0.70632,0.70658,0.70556,0.7064,1683999991.0
2005-06-10 19:30:00,0.70635,0.70667,0.70569,0.70606,1997999990.0
2005-06-10 19:45:00,0.70607,0.70693,0.70571,0.70609,2149000002.0
2005-06-10 20:00:00,0.70618,0.70645,0.70525,0.70578,2073499993.0
2005-06-10 20:15:00,0.70558,0.70597,0.70514,0.7053,2023700006.0
2005-06-10 20:30:00,0.70521,0.70583,0.70456,0.70549,2259699994.0
2005-06-10 20:45:00,0.70544,0.70583,0.70468,0.70547,2209099995.0
2005-06-10 21:00:00,0.70518,0.70587,0.70489,0.70571,1815599992.0
2005-06-10 21:15:00,0.7057,0.70585,0.70485,0.70569,1944099992.0
2005-06-10 21:30:00,0.70589,0.70606,0.70457,0.70457,2129199993.0
2005-06-10 21:45:00,0.70498,0.70553,0.70467,0.7054,1741999995.0
2005-06-10 22:00:00,0.70536,0.70603,0.70485,0.70489,1546399998.0
2005-06-10 22:15:00,0.7051,0.70577,0.70474,0.70524,1751200004.0
2005-06-10 22:30:00,0.70531,0.70608,0.70486,0.7056,1884699999.0
2005-06-10 22:45:00,0.70544,0.70581,0.70474,0.7055,1888400000.0
2005-06-10 23:00:00,0.7057,0.7062,0.7055,0.7057,530600000.0
2005-06-10 23:15:00,0.7056,0.7059,0.7056,0.7057,341100000.0
2005-06-10 23:30:00,0.7056,0.7059,0.7056,0.7056,189500000.0
2005-06-10 23:45:00,0.706,0.706,0.7056,0.7057,189500000.0
2005-06-13 00:00:00,0.7058,0.7063,0.7058,0.7061,530600000.0
2005-06-13 00:15:00,0.7062,0.7067,0.706,0.7065,568500000.0
2005-06-13 00:30:00,0.7065,0.7069,0.7061,0.7069,568500000.0
2005-06-13 00:45:00,0.7064,0.7076,0.7063,0.7074,568500000.0
2005-06-13 01:00:00,0.7066,0.7075,0.7065,0.707,568500000.0
2005-06-13 01:15:00,0.707,0.7075,0.7067,0.7071,568500000.0
2005-06-13 01:30:00,0.707,0.7073,0.706,0.7066,568500000.0
2005-06-13 01:45:00,0.7065,0.7068,0.706,0.7063,568500000.0
2005-06-13 02:00:00,0.70591,0.70675,0.7058,0.70638,1502599998.0
2005-06-13 02:15:00,0.70644,0.70747,0.70608,0.70708,1523299997.0
2005-06-13 02:30:00,0.70698,0.70719,0.7061,0.70684,1584899996.0
2005-06-13 02:45:00,0.70679,0.70709,0.70609,0.70642,1428599992.0
2005-06-13 03:00:00,0.70646,0.70675,0.70536,0.70601,1579900004.0
2005-06-13 03:15:00,0.70588,0.70638,0.70521,0.70556,1747399993.0
2005-06-13 03:30:00,0.7056,0.70627,0.70556,0.70588,1526899991.0
2005-06-13 03:45:00,0.70613,0.70637,0.70562,0.70589,1538000007.0
2005-06-13 04:00:00,0.70599,0.70643,0.70536,0.70541,1530000002.0
2005-06-13 04:15:00,0.70558,0.70677,0.70546,0.706,1513799994.0
2005-06-13 04:30:00,0.70589,0.70697,0.70577,0.70636,1668399996.0
2005-06-13 04:45:00,0.70652,0.7072,0.70643,0.70705,1487599996.0
2005-06-13 05:00:00,0.70686,0.70789,0.70654,0.70755,1632499997.0
2005-06-13 05:15:00,0.70737,0.70802,0.70697,0.70802,1634099996.0
2005-06-13 05:30:00,0.70767,0.70799,0.70716,0.7074,1454500001.0
2005-06-13 05:45:00,0.70776,0.7078,0.70667,0.70718,1625499999.0
2005-06-13 06:00:00,0.7069,0.70785,0.70681,0.70779,1600699991.0
2005-06-13 06:15:00,0.70756,0.7078,0.70702,0.70761,1425100000.0
2005-06-13 06:30:00,0.70746,0.70806,0.70732,0.70759,1907299992.0
2005-06-13 06:45:00,0.70782,0.70801,0.70707,0.70774,1512299994.0
2005-06-13 07:00:00,0.70758,0.70793,0.70714,0.70745,1574500001.0
2005-06-13 07:15:00,0.70743,0.70841,0.70708,0.70799,1503799997.0
2005-06-13 07:30:00,0.70776,0.70836,0.70756,0.70797,1488999996.0
2005-06-13 07:45:00,0.70786,0.70837,0.70732,0.70738,1560299996.0
2005-06-13 08:00:00,0.70726,0.70804,0.7072,0.70783,1579799999.0
2005-06-13 08:15:00,0.70779,0.70794,0.70654,0.70688,1791899998.0
2005-06-13 08:30:00,0.70671,0.70795,0.70668,0.70748,1571499994.0
2005-06-13 08:45:00,0.70761,0.70784,0.70691,0.70737,1671799991.0
2005-06-13 09:00:00,0.70721,0.7076,0.70665,0.70707,1824499992.0
2005-06-13 09:15:00,0.70735,0.7079,0.70699,0.70762,1637199997.0
2005-06-13 09:30:00,0.70718,0.70808,0.70716,0.70767,1745000003.0
2005-06-13 09:45:00,0.70796,0.70804,0.70734,0.70794,1444999993.0
2005-06-13 10:00:00,0.70822,0.70853,0.70756,0.7078,1599999992.0
2005-06-13 10:15:00,0.70796,0.70822,0.70678,0.70707,1702099995.0
2005-06-13 10:30:00,0.70729,0.70729,0.70616,0.70622,1537300002.0
2005-06-13 10:45:00,0.70643,0.70721,0.70631,0.7069,1780799996.0
2005-06-13 11:00:00,0.70697,0.70756,0.70656,0.70687,1584899995.0
2005-06-13 11:15:00,0.70693,0.70727,0.70395,0.70408,1590099998.0
2005-06-13 11:30:00,0.70401,0.70494,0.70392,0.7044,1753599998.0
2005-06-13 11:45:00,0.7044,0.70485,0.70392,0.70407,1412699998.0
2005-06-13 12:00:00,0.70419,0.7057,0.70408,0.70505,1516899998.0
2005-06-13 12:15:00,0.70512,0.70546,0.70473,0.70473,1565899990.0
2005-06-13 12:30:00,0.70502,0.70517,0.70355,0.70387,1715699995.0
2005-06-13 12:45:00,0.70397,0.70538,0.70377,0.70503,2002800004.0
2005-06-13 13:00:00,0.70496,0.70503,0.7029,0.70356,1570499998.0
2005-06-13 13:15:00,0.70313,0.7046,0.70301,0.70425,1676300002.0
2005-06-13 13:30:00,0.70404,0.70419,0.70344,0.70358,1286600000.0
2005-06-13 13:45:00,0.70366,0.70416,0.70281,0.70347,1550699990.0
2005-06-13 14:00:00,0.70342,0.70444,0.70329,0.70392,1541299997.0
2005-06-13 14:15:00,0.70388,0.70473,0.70358,0.70358,1651700003.0
2005-06-13 14:30:00,0.70353,0.70471,0.70338,0.70429,1587200002.0
2005-06-13 14:45:00,0.70426,0.7054,0.70407,0.70465,1533200002.0
2005-06-13 15:00:00,0.70451,0.70555,0.70417,0.70493,1750499990.0
2005-06-13 15:15:00,0.70491,0.70576,0.70461,0.70479,1772699991.0
2005-06-13 15:30:00,0.70487,0.70528,0.70401,0.70446,1818400007.0
2005-06-13 15:45:00,0.7045,0.7047,0.70346,0.70419,1638099987.0
2005-06-13 16:00:00,0.70436,0.70442,0.70344,0.70403,1693799993.0
2005-06-13 16:15:00,0.70417,0.7047,0.7036,0.70372,1545300001.0
2005-06-13 16:30:00,0.7038,0.70434,0.70346,0.70392,1498200004.0
2005-06-13 16:45:00,0.70395,0.70485,0.70379,0.70427,1736100008.0
2005-06-13 17:00:00,0.70434,0.70474,0.70379,0.70398,1674599998.0
2005-06-13 17:15:00,0.70389,0.70443,0.7032,0.7042,1487999990.0
2005-06-13 17:30:00,0.70415,0.70465,0.70299,0.70369,1525100007.0
2005-06-13 17:45:00,0.7035,0.70417,0.70311,0.70346,1732900012.0
2005-06-13 18:00:00,0.70395,0.70534,0.70332,0.70483,2162599994.0
2005-06-13 18:15:00,0.70486,0.70564,0.70442,0.7048,3040799992.0
2005-06-13 18:30:00,0.7049,0.70513,0.70376,0.70478,2908600000.0
2005-06-13 18:45:00,0.70485,0.70495,0.7039,0.70463,2089999999.0
2005-06-13 19:00:00,0.70469,0.705,0.70421,0.70481,1908499990.0
2005-06-13 19:15:00,0.70482,0.70491,0.7042,0.70463,1543899996.0
2005-06-13 19:30:00,0.70453,0.70511,0.70387,0.70485,1663100002.0
2005-06-13 19:45:00,0.7048,0.70514,0.70422,0.70433,2196900005.0
2005-06-13 20:00:00,0.70443,0.70498,0.70419,0.70431,2224800007.0
2005-06-13 20:15:00,0.70427,0.70491,0.7039,0.70459,2075399996.0
2005-06-13 20:30:00,0.7045,0.70486,0.70396,0.70474,2151399999.0
2005-06-13 20:45:00,0.70495,0.70497,0.70413,0.70455,1979199997.0
2005-06-13 21:00:00,0.70457,0.70501,0.70427,0.7045,1868000001.0
2005-06-13 21:15:00,0.7048,0.70496,0.70435,0.70445,2074999995.0
2005-06-13 21:30:00,0.70456,0.70533,0.70415,0.70507,1893100000.0
2005-06-13 21:45:00,0.70517,0.70529,0.7046,0.70496,1539000003.0
2005-06-13 22:00:00,0.70496,0.70533,0.70476,0.70529,1520199998.0
2005-06-13 22:15:00,0.70517,0.70554,0.70463,0.70542,1732299992.0
2005-06-13 22:30:00,0.7053,0.70573,0.70488,0.70533,1681599996.0
2005-06-13 22:45:00,0.70538,0.70575,0.70494,0.70515,1832100004.0
2005-06-13 23:00:00,0.70543,0.70582,0.70461,0.70515,1454599997.0
2005-06-13 23:15:00,0.70543,0.70579,0.70502,0.70558,1435899997.0
2005-06-13 23:30:00,0.70537,0.70586,0.70508,0.70541,1550199997.0
2005-06-13 23:45:00,0.70529,0.70596,0.7049,0.70544,1550299991.0
2005-06-14 00:00:00,0.70538,0.70563,0.70456,0.70534,1569599994.0
2005-06-14 00:15:00,0.70526,0.70537,0.70456,0.70521,1631299998.0
2005-06-14 00:30:00,0.70536,0.7054,0.7047,0.70497,1417200002.0
2005-06-14 00:45:00,0.70504,0.70539,0.70466,0.70497,1502699990.0
2005-06-14 01:00:00,0.70501,0.70567,0.70473,0.70481,1435500001.0
2005-06-14 01:15:00,0.70489,0.70548,0.70359,0.7045,1687399996.0
2005-06-14 01:30:00,0.70458,0.70482,0.70395,0.70452,1683200004.0
2005-06-14 01:45:00,0.70469,0.70502,0.70422,0.70443,1491799992.0
2005-06-14 02:00:00,0.70459,0.70574,0.70409,0.70567,1635899998.0
2005-06-14 02:15:00,0.70537,0.70635,0.70484,0.70596,1623299998.0
2005-06-14 02:30:00,0.70581,0.70724,0.70578,0.7069,1381899996.0
2005-06-14 02:45:00,0.70688,0.70802,0.70675,0.7078,1406199998.0
2005-06-14 03:00:00,0.7075,0.70847,0.70658,0.70795,1573200008.0
2005-06-14 03:15:00,0.70797,0.70797,0.70693,0.70764,1290300007.0
2005-06-14 03:30:00,0.70769,0.70778,0.70686,0.70719,1608099991.0
2005-06-14 03:45:00,0.70725,0.7074,0.70659,0.70712,1587399994.0
2005-06-14 04:00:00,0.70704,0.70713,0.70631,0.7066,1712500007.0
2005-06-14 04:15:00,0.7067,0.707,0.70628,0.70647,1703999989.0
2005-06-14 04:30:00,0.70633,0.70703,0.70627,0.70678,1450999997.0
2005-06-14 04:45:00,0.70673,0.70734,0.70655,0.70706,1707899992.0
2005-06-14 05:00:00,0.70724,0.7075,0.70667,0.7069,1582800001.0
2005-06-14 05:15:00,0.70707,0.7071,0.70633,0.70703,1571399999.0
2005-06-14 05:30:00,0.70679,0.70716,0.70629,0.70705,1411299994.0
2005-06-14 05:45:00,0.70699,0.70733,0.7066,0.70694,1597099994.0
2005-06-14 06:00:00,0.70683,0.70723,0.70657,0.70686,1498499999.0
2005-06-14 06:15:00,0.70683,0.70795,0.70671,0.70745,1581399998.0
2005-06-14 06:30:00,0.70723,0.70765,0.70691,0.70705,1402399996.0
2005-06-14 06:45:00,0.70732,0.70734,0.70669,0.70715,1606299994.0
2005-06-14 07:00:00,0.70706,0.70756,0.70654,0.70719,1533099993.0
2005-06-14 07:15:00,0.70722,0.70768,0.70667,0.70735,1582599993.0
2005-06-14 07:30:00,0.70727,0.70754,0.70663,0.70698,1529599987.0
2005-06-14 07:45:00,0.70703,0.70745,0.70668,0.70703,1685499990.0
2005-06-14 08:00:00,0.70686,0.7076,0.70686,0.70725,1654500003.0
2005-06-14 08:15:00,0.70726,0.70768,0.70684,0.70756,1681600001.0
2005-06-14 08:30:00,0.70745,0.70785,0.70707,0.7077,1562299998.0
2005-06-14 08:45:00,0.70762,0.7092,0.70745,0.70907,1494499991.0
2005-06-14 09:00:00,0.7091,0.70948,0.7085,0.70901,1781700000.0
2005-06-14 09:15:00,0.70937,0.70949,0.70832,0.70871,1515200004.0
2005-06-14 09:30:00,0.70888,0.70948,0.70854,0.70912,1738599995.0
2005-06-14 09:45:00,0.70917,0.70944,0.7087,0.70886,1552600003.0
2005-06-14 10:00:00,0.70921,0.70926,0.70801,0.70865,1598499997.0
2005-06-14 10:15:00,0.70861,0.70952,0.70821,0.70922,1570900001.0
2005-06-14 10:30:00,0.70909,0.7094,0.70854,0.70904,1490299997.0
2005-06-14 10:45:00,0.70902,0.70935,0.70839,0.70892,1466399998.0
2005-06-14 11:00:00,0.70891,0.70948,0.70846,0.7087,1623200003.0
2005-06-14 11:15:00,0.70873,0.71015,0.70819,0.7096,1628900000.0
2005-06-14 11:30:00,0.7098,0.71027,0.70909,0.70939,1854899989.0
2005-06-14 11:45:00,0.70937,0.70999,0.70856,0.70906,1426299998.0
2005-06-14 12:00:00,0.70896,0.70923,0.70832,0.70862,1675099999.0
2005-06-14 12:15:00,0.70869,0.70959,0.7085,0.70913,1350799991.0
2005-06-14 12:30:00,0.70918,0.70948,0.70889,0.70914,1695400002.0
2005-06-14 12:45:00,0.70909,0.70957,0.70898,0.70913,1522999991.0
2005-06-14 13:00:00,0.7091,0.7097,0.70896,0.70929,1383999997.0
2005-06-14 13:15:00,0.70931,0.70973,0.70909,0.70958,1510300001.0
2005-06-14 13:30:00,0.70942,0.7099,0.70915,0.70965,1440799997.0
2005-06-14 13:45:00,0.70963,0.7099,0.7091,0.7094,1580599994.0
2005-06-14 14:00:00,0.70929,0.70947,0.70861,0.70884,1645799993.0
2005-06-14 14:15:00,0.70889,0.70932,0.70855,0.7092,1667999999.0
2005-06-14 14:30:00,0.70883,0.71117,0.70863,0.71117,1742400002.0
2005-06-14 14:45:00,0.71119,0.71166,0.71041,0.71074,1475499997.0
2005-06-14 15:00:00,0.71047,0.71073,0.70822,0.70907,1638000001.0
2005-06-14 15:15:00,0.7089,0.70931,0.70866,0.70895,1813999995.0
2005-06-14 15:30:00,0.7088,0.70906,0.70715,0.7075,1448699994.0
2005-06-14 15:45:00,0.70755,0.7082,0.70737,0.7082,1506199998.0
2005-06-14 16:00:00,0.70803,0.70896,0.70788,0.70878,1464499996.0
2005-06-14 16:15:00,0.70858,0.70987,0.70811,0.70981,1684899996.0
2005-06-14 16:30:00,0.70974,0.71003,0.70862,0.70871,1475299994.0
2005-06-14 16:45:00,0.70873,0.70921,0.70827,0.70893,1380499997.0
2005-06-14 17:00:00,0.70888,0.7091,0.70825,0.70862,1397699998.0
2005-06-14 17:15:00,0.70859,0.70896,0.70831,0.70853,1451000001.0
2005-06-14 17:30:00,0.70856,0.70942,0.70847,0.70898,1810600002.0
2005-06-14 17:45:00,0.70887,0.70912,0.70858,0.70885,1792900002.0
2005-06-14 18:00:00,0.70877,0.70895,0.70779,0.70888,2435699983.0
2005-06-14 18:15:00,0.70876,0.70922,0.70845,0.70857,3039200003.0
2005-06-14 18:30:00,0.70864,0.70897,0.70785,0.7084,3056000005.0
2005-06-14 18:45:00,0.70871,0.70895,0.70805,0.70863,2122899993.0
2005-06-14 19:00:00,0.70856,0.70886,0.70775,0.70815,2065900008.0
2005-06-14 19:15:00,0.70815,0.70852,0.70764,0.70816,1665299997.0
2005-06-14 19:30:00,0.70812,0.70846,0.70778,0.7081,2130199995.0
2005-06-14 19:45:00,0.70811,0.70852,0.70781,0.70823,1998900000.0
2005-06-14 20:00:00,0.70818,0.70845,0.70768,0.70807,2011899994.0
2005-06-14 20:15:00,0.70795,0.70852,0.7079,0.70836,2114900004.0
2005-06-14 20:30:00,0.70832,0.70854,0.70778,0.70815,2044100003.0
2005-06-14 20:45:00,0.70817,0.70841,0.70771,0.70798,2190599999.0
2005-06-14 21:00:00,0.70787,0.70812,0.70759,0.70784,1715699994.0
2005-06-14 21:15:00,0.70792,0.70807,0.70748,0.70783,2172699993.0
2005-06-14 21:30:00,0.70788,0.70815,0.70676,0.70676,1945300002.0
2005-06-14 21:45:00,0.70719,0.70749,0.70643,0.70686,1429499996.0
2005-06-14 22:00:00,0.70687,0.70746,0.70658,0.70717,1661000001.0
2005-06-14 22:15:00,0.70707,0.70783,0.70698,0.70765,1857499990.0
2005-06-14 22:30:00,0.70762,0.70804,0.70725,0.70732,1882199990.0
2005-06-14 22:45:00,0.70738,0.70781,0.70662,0.70682,1701999996.0
2005-06-14 23:00:00,0.70686,0.70757,0.70652,0.70725,1529099997.0
2005-06-14 23:15:00,0.70716,0.70786,0.70695,0.70752,1415099997.0
2005-06-14 23:30:00,0.70738,0.70763,0.70662,0.70689,1468199997.0
2005-06-14 23:45:00,0.70694,0.70739,0.70658,0.70725,1712899998.0
2005-06-15 00:00:00,0.70702,0.70762,0.70659,0.70747,1636499996.0
2005-06-15 00:15:00,0.70733,0.7077,0.70693,0.70712,1564899998.0
2005-06-15 00:30:00,0.70716,0.70759,0.70675,0.70719,1523999984.0
2005-06-15 00:45:00,0.70711,0.70773,0.7068,0.70724,1542099999.0
2005-06-15 01:00:00,0.70745,0.70757,0.70678,0.70718,1419599996.0
2005-06-15 01:15:00,0.70714,0.70755,0.70688,0.70708,1633699994.0
2005-06-15 01:30:00,0.70718,0.70783,0.70689,0.70745,1414600001.0
2005-06-15 01:45:00,0.70762,0.70823,0.70725,0.70781,1421999995.0
2005-06-15 02:00:00,0.70825,0.70855,0.70729,0.70777,1496499999.0
2005-06-15 02:15:00,0.70826,0.70826,0.70757,0.708,1398400002.0
2005-06-15 02:30:00,0.70817,0.70825,0.70738,0.70788,1483799997.0
2005-06-15 02:45:00,0.70788,0.70807,0.70724,0.70734,1657300002.0
2005-06-15 03:00:00,0.70749,0.7079,0.70681,0.70713,1539400001.0
2005-06-15 03:15:00,0.70704,0.70735,0.70655,0.70693,1491300001.0
2005-06-15 03:30:00,0.70686,0.7075,0.70681,0.70715,1723199997.0
2005-06-15 03:45:00,0.707,0.70786,0.70687,0.70722,1597099992.0
2005-06-15 04:00:00,0.70728,0.70771,0.70688,0.7075,1493899987.0
2005-06-15 04:15:00,0.70728,0.7077,0.70701,0.70742,1676399993.0
2005-06-15 04:30:00,0.70738,0.70773,0.70683,0.70712,1747800003.0
2005-06-15 04:45:00,0.70727,0.70756,0.70698,0.70727,1584000004.0
2005-06-15 05:00:00,0.70718,0.70836,0.7071,0.70804,1351200002.0
2005-06-15 05:15:00,0.70802,0.70887,0.7077,0.70838,1600399996.0
2005-06-15 05:30:00,0.70837,0.70877,0.70764,0.70858,1556299996.0
2005-06-15 05:45:00,0.70848,0.7093,0.70832,0.70881,1480899995.0
2005-06-15 06:00:00,0.70873,0.70943,0.70857,0.70898,1465599994.0
2005-06-15 06:15:00,0.70909,0.70954,0.70849,0.70906,1456999996.0
2005-06-15 06:30:00,0.70888,0.70905,0.70818,0.70857,1640499992.0
2005-06-15 06:45:00,0.7085,0.70891,0.70814,0.70878,1620800003.0
2005-06-15 07:00:00,0.70864,0.70904,0.70799,0.70844,1623700003.0
2005-06-15 07:15:00,0.70854,0.70888,0.70814,0.70834,1696099997.0
2005-06-15 07:30:00,0.70845,0.709,0.70817,0.70884,1516399991.0
2005-06-15 07:45:00,0.70886,0.70897,0.70814,0.70885,1759199995.0
2005-06-15 08:00:00,0.70845,0.70927,0.70838,0.70889,1660600001.0
2005-06-15 08:15:00,0.70856,0.70911,0.70828,0.70868,1782400008.0
2005-06-15 08:30:00,0.70874,0.7096,0.70826,0.70886,1647900001.0
2005-06-15 08:45:00,0.70887,0.70915,0.70817,0.70915,1763599999.0
2005-06-15 09:00:00,0.70925,0.7103,0.70865,0.70995,1736299992.0
2005-06-15 09:15:00,0.71004,0.71069,0.70966,0.71018,1560500004.0
2005-06-15 09:30:00,0.71015,0.71048,0.70975,0.71003,1581500002.0
2005-06-15 09:45:00,0.71001,0.71056,0.70966,0.71025,1672499997.0
2005-06-15 10:00:00,0.71028,0.71063,0.70993,0.7106,1654399994.0
2005-06-15 10:15:00,0.71041,0.71073,0.70968,0.7102,1705399990.0
2005-06-15 10:30:00,0.7103,0.71061,0.70976,0.71017,1624699994.0
2005-06-15 10:45:00,0.71006,0.71045,0.70973,0.70999,1794899994.0
2005-06-15 11:00:00,0.70988,0.71062,0.70953,0.71001,1647600004.0
2005-06-15 11:15:00,0.70992,0.71037,0.70968,0.70973,1652699998.0
2005-06-15 11:30:00,0.70984,0.71073,0.70963,0.71007,1529500001.0
2005-06-15 11:45:00,0.71017,0.71037,0.70879,0.70933,1450399999.0
2005-06-15 12:00:00,0.70944,0.70985,0.70884,0.70906,1420899997.0
2005-06-15 12:15:00,0.70915,0.70931,0.70812,0.70856,1651799995.0
2005-06-15 12:30:00,0.70823,0.70934,0.70811,0.7091,1695199999.0
2005-06-15 12:45:00,0.70934,0.70974,0.70885,0.70921,1498599996.0
2005-06-15 13:00:00,0.70927,0.70984,0.7089,0.70967,1570700002.0
2005-06-15 13:15:00,0.70978,0.71056,0.70961,0.7101,1491499991.0
2005-06-15 13:30:00,0.71004,0.71068,0.70976,0.71013,1539399994.0
2005-06-15 13:45:00,0.7102,0.71083,0.70986,0.71027,1505099998.0
2005-06-15 14:00:00,0.71035,0.71088,0.70983,0.71021,1465799996.0
2005-06-15 14:15:00,0.7101,0.71068,0.7091,0.70931,1729599992.0
2005-06-15 14:30:00,0.70962,0.70997,0.70902,0.70961,1355900000.0
2005-06-15 14:45:00,0.70947,0.70997,0.70907,0.70967,1706700001.0
2005-06-15 15:00:00,0.70951,0.71015,0.70908,0.70933,1586399993.0
2005-06-15 15:15:00,0.70935,0.70945,0.70828,0.70908,1647699998.0
2005-06-15 15:30:00,0.70901,0.71129,0.7086,0.71043,1525900002.0
2005-06-15 15:45:00,0.71077,0.71134,0.7102,0.71096,1452500002.0
2005-06-15 16:00:00,0.71106,0.7115,0.71027,0.71089,1773599999.0
2005-06-15 16:15:00,0.71088,0.71132,0.70976,0.71048,1561499999.0
2005-06-15 16:30:00,0.71037,0.71097,0.71012,0.71014,1629199989.0
2005-06-15 16:45:00,0.71046,0.71095,0.70999,0.7106,1573199996.0
2005-06-15 17:00:00,0.71056,0.71092,0.71017,0.7108,1843399991.0
2005-06-15 17:15:00,0.7109,0.71121,0.71039,0.71112,1357100009.0
2005-06-15 17:30:00,0.71113,0.71147,0.71031,0.71129,1482500001.0
2005-06-15 17:45:00,0.71108,0.7125,0.71083,0.71237,1573799997.0
2005-06-15 18:00:00,0.71233,0.71258,0.71133,0.71173,2126699998.0
2005-06-15 18:15:00,0.71148,0.71283,0.71136,0.7128,3250699994.0
2005-06-15 18:30:00,0.71248,0.71284,0.71166,0.71246,3193299990.0
2005-06-15 18:45:00,0.71248,0.71294,0.71206,0.71228,2254999993.0
2005-06-15 19:00:00,0.71242,0.71286,0.71205,0.71267,2059899994.0
2005-06-15 19:15:00,0.71268,0.71282,0.71214,0.71243,1867199999.0
2005-06-15 19:30:00,0.71246,0.71287,0.71221,0.71246,1905000000.0
2005-06-15 19:45:00,0.71241,0.7129,0.71227,0.71252,2070500000.0
2005-06-15 20:00:00,0.7125,0.71292,0.71219,0.71253,2070100002.0
2005-06-15 20:15:00,0.71245,0.71279,0.71207,0.71225,2118799997.0
2005-06-15 20:30:00,0.71232,0.71272,0.71178,0.7121,2264299992.0
2005-06-15 20:45:00,0.71222,0.71268,0.71182,0.71222,1890499998.0
2005-06-15 21:00:00,0.71232,0.71283,0.71203,0.71245,1711899996.0
2005-06-15 21:15:00,0.71247,0.71278,0.712,0.71225,1878899996.0
2005-06-15 21:30:00,0.71234,0.71277,0.7121,0.71233,1959999988.0
2005-06-15 21:45:00,0.7124,0.71282,0.71193,0.71231,1626299997.0
2005-06-15 22:00:00,0.71225,0.71291,0.71189,0.71269,1513300001.0
2005-06-15 22:15:00,0.71274,0.7133,0.71256,0.71323,1537199993.0
2005-06-15 22:30:00,0.71338,0.7139,0.71288,0.71362,1683899989.0
2005-06-15 22:45:00,0.71377,0.71387,0.71294,0.71307,1869100002.0
2005-06-15 23:00:00,0.7133,0.71385,0.71295,0.71314,1409999999.0
2005-06-15 23:15:00,0.71327,0.71382,0.71284,0.71359,1515799998.0
2005-06-15 23:30:00,0.71349,0.7139,0.71309,0.71353,1644700005.0
2005-06-15 23:45:00,0.71369,0.71386,0.71288,0.71301,1544199997.0
2005-06-16 00:00:00,0.71323,0.71367,0.71298,0.71339,1461899998.0
2005-06-16 00:15:00,0.71335,0.71389,0.71292,0.71318,1678999998.0
2005-06-16 00:30:00,0.7131,0.71353,0.71279,0.71293,1561199992.0
2005-06-16 00:45:00,0.71298,0.71363,0.7124,0.71255,1586999990.0
2005-06-16 01:00:00,0.71256,0.71298,0.71204,0.71226,1438599993.0
2005-06-16 01:15:00,0.71218,0.71286,0.71168,0.71236,1548299999.0
2005-06-16 01:30:00,0.71246,0.71268,0.71187,0.71224,1545399997.0
2005-06-16 01:45:00,0.7124,0.71258,0.71129,0.71225,1565799992.0
2005-06-16 02:00:00,0.71236,0.71246,0.71124,0.71124,1792900001.0
2005-06-16 02:15:00,0.71139,0.71169,0.71066,0.71133,1675199996.0
2005-06-16 02:30:00,0.71157,0.71243,0.7113,0.71202,1792399996.0
2005-06-16 02:45:00,0.7121,0.71257,0.71172,0.71257,1674199997.0
2005-06-16 03:00:00,0.71258,0.71283,0.71194,0.71245,1489399998.0
2005-06-16 03:15:00,0.71244,0.71277,0.71212,0.71229,1485899999.0
2005-06-16 03:30:00,0.71228,0.71276,0.71169,0.71216,1439000000.0
2005-06-16 03:45:00,0.71215,0.71222,0.71159,0.71192,1751200001.0
2005-06-16 04:00:00,0.71173,0.71236,0.7114,0.71175,1742899996.0
2005-06-16 04:15:00,0.71184,0.71247,0.71155,0.71243,1615300002.0
2005-06-16 04:30:00,0.71225,0.7128,0.71199,0.71242,1546599988.0
2005-06-16 04:45:00,0.71253,0.71274,0.71175,0.71215,1696099992.0
2005-06-16 05:00:00,0.71203,0.71267,0.71177,0.71218,1604199991.0
2005-06-16 05:15:00,0.71217,0.71261,0.7117,0.71246,1678099987.0
2005-06-16 05:30:00,0.71236,0.71243,0.71165,0.71203,1718599998.0
2005-06-16 05:45:00,0.71201,0.71215,0.71091,0.71156,1616599995.0
2005-06-16 06:00:00,0.71148,0.71221,0.71115,0.71148,1622400000.0
2005-06-16 06:15:00,0.71149,0.71161,0.71022,0.71091,1913599990.0
2005-06-16 06:30:00,0.71072,0.71096,0.71004,0.71045,1637199997.0
2005-06-16 06:45:00,0.7103,0.71102,0.71002,0.71092,1729100000.0
2005-06-16 07:00:00,0.71052,0.7114,0.71032,0.71133,1629900004.0
2005-06-16 07:15:00,0.71127,0.71148,0.71068,0.71124,1592999988.0
2005-06-16 07:30:00,0.71128,0.71214,0.71102,0.7119,1613399989.0
2005-06-16 07:45:00,0.71194,0.71206,0.71128,0.71184,1712899994.0
2005-06-16 08:00:00,0.71155,0.71199,0.71081,0.71156,1627799990.0
2005-06-16 08:15:00,0.71163,0.71201,0.71113,0.71165,1554600000.0
2005-06-16 08:30:00,0.71164,0.71176,0.71073,0.71101,1891799996.0
2005-06-16 08:45:00,0.71114,0.71153,0.71077,0.71145,1572500003.0
2005-06-16 09:00:00,0.71135,0.71156,0.71054,0.71094,1620499994.0
2005-06-16 09:15:00,0.7107,0.71115,0.71015,0.7107,1485400000.0
2005-06-16 09:30:00,0.71079,0.71101,0.70993,0.7103,1688000002.0
2005-06-16 09:45:00,0.71043,0.71079,0.71002,0.71052,1571200000.0
2005-06-16 10:00:00,0.71056,0.71089,0.71004,0.71052,1706699994.0
2005-06-16 10:15:00,0.71058,0.71142,0.71013,0.71119,1606899995.0
2005-06-16 10:30:00,0.71098,0.71177,0.71075,0.71177,1482099992.0
2005-06-16 10:45:00,0.71179,0.71201,0.71103,0.71133,1794500003.0
2005-06-16 11:00:00,0.71124,0.71171,0.71098,0.71113,1647199998.0
2005-06-16 11:15:00,0.71131,0.712,0.71101,0.71191,1560399999.0
2005-06-16 11:30:00,0.712,0.71292,0.71125,0.71243,1694200004.0
2005-06-16 11:45:00,0.71243,0.71353,0.7123,0.71322,1532999994.0
2005-06-16 12:00:00,0.71319,0.71326,0.7125,0.71291,1811800008.0
2005-06-16 12:15:00,0.71275,0.7132,0.7123,0.7127,1573300003.0
2005-06-16 12:30:00,0.71293,0.71346,0.71268,0.71299,1511099996.0
2005-06-16 12:45:00,0.7131,0.71354,0.71239,0.71272,1756999995.0
2005-06-16 13:00:00,0.71274,0.71312,0.7123,0.71273,1800399994.0
2005-06-16 13:15:00,0.71285,0.7131,0.71246,0.71291,1726099996.0
2005-06-16 13:30:00,0.71277,0.713,0.71225,0.71225,1680900002.0
2005-06-16 13:45:00,0.71218,0.71292,0.712,0.71258,1709099994.0
2005-06-16 14:00:00,0.71237,0.71305,0.7121,0.71263,1889300000.0
2005-06-16 14:15:00,0.71247,0.71304,0.712,0.71234,1649899996.0
2005-06-16 14:30:00,0.71225,0.71305,0.71194,0.71292,1734299992.0
2005-06-16 14:45:00,0.71271,0.7146,0.71246,0.7146,1610200000.0
2005-06-16 15:00:00,0.71464,0.71664,0.71457,0.71599,1463199998.0
2005-06-16 15:15:00,0.71587,0.7169,0.71546,0.71657,1695899990.0
2005-06-16 15:30:00,0.71645,0.71657,0.71517,0.71557,1731199995.0
2005-06-16 15:45:00,0.71551,0.71579,0.71392,0.71453,1430600000.0
2005-06-16 16:00:00,0.71451,0.71473,0.7127,0.71319,1567599999.0
2005-06-16 16:15:00,0.71285,0.7134,0.71228,0.71269,1639599983.0
2005-06-16 16:30:00,0.71289,0.71444,0.71258,0.71375,1814400003.0
2005-06-16 16:45:00,0.71383,0.71481,0.71357,0.7142,1704200005.0
2005-06-16 17:00:00,0.71413,0.71505,0.714,0.71428,1702000001.0
2005-06-16 17:15:00,0.71424,0.71472,0.71328,0.71417,1569199997.0
2005-06-16 17:30:00,0.71415,0.71479,0.71384,0.71445,1561399998.0
2005-06-16 17:45:00,0.71454,0.71502,0.71414,0.71459,1729200003.0
2005-06-16 18:00:00,0.71472,0.71536,0.71422,0.71487,2401899995.0
2005-06-16 18:15:00,0.71503,0.7154,0.71445,0.71485,3157899988.0
2005-06-16 18:30:00,0.71502,0.71527,0.71439,0.7149,3127200003.0
2005-06-16 18:45:00,0.71496,0.71499,0.71434,0.71473,2334300001.0
2005-06-16 19:00:00,0.71441,0.71499,0.71417,0.71468,2031299998.0
2005-06-16 19:15:00,0.7147,0.71494,0.71421,0.71488,1756899992.0
2005-06-16 19:30:00,0.71466,0.71535,0.71418,0.71534,1880099999.0
2005-06-16 19:45:00,0.71515,0.71579,0.715,0.71528,2183699996.0
2005-06-16 20:00:00,0.71547,0.71601,0.71485,0.71573,2177599998.0
2005-06-16 20:15:00,0.71556,0.71598,0.71493,0.71577,2369499990.0
2005-06-16 20:30:00,0.71569,0.71639,0.71526,0.71591,2506199992.0
2005-06-16 20:45:00,0.71573,0.71599,0.71483,0.71527,2170500001.0
2005-06-16 21:00:00,0.71514,0.71562,0.7145,0.71486,1899399984.0
2005-06-16 21:15:00,0.71488,0.71549,0.71449,0.71474,2284099996.0
2005-06-16 21:30:00,0.71484,0.71525,0.71468,0.7148,1786999996.0
2005-06-16 21:45:00,0.71484,0.71523,0.71455,0.71481,1633099991.0
2005-06-16 22:00:00,0.71466,0.71507,0.71418,0.71464,1664399997.0
2005-06-16 22:15:00,0.71457,0.71524,0.71417,0.7143,1647799993.0
2005-06-16 22:30:00,0.71472,0.71525,0.71432,0.71499,1773399991.0
2005-06-16 22:45:00,0.71504,0.71549,0.7143,0.71461,2092599994.0
2005-06-16 23:00:00,0.71431,0.71466,0.71366,0.7141,1597099996.0
2005-06-16 23:15:00,0.71411,0.71447,0.71314,0.71372,1481600002.0
2005-06-16 23:30:00,0.71371,0.71407,0.71319,0.71378,1229599995.0
2005-06-16 23:45:00,0.71386,0.71422,0.71339,0.71355,1872799985.0
2005-06-17 00:00:00,0.71373,0.71401,0.71344,0.71385,1672900003.0
2005-06-17 00:15:00,0.71393,0.71406,0.71336,0.71369,1642099991.0
2005-06-17 00:30:00,0.71356,0.71435,0.71337,0.71425,1502699994.0
2005-06-17 00:45:00,0.71435,0.71453,0.71333,0.71402,1658099994.0
2005-06-17 01:00:00,0.7141,0.71414,0.71344,0.71379,1487200008.0
2005-06-17 01:15:00,0.71357,0.71401,0.71328,0.71339,1753899990.0
2005-06-17 01:30:00,0.71347,0.71388,0.71287,0.71334,1514200000.0
2005-06-17 01:45:00,0.71322,0.71437,0.71322,0.71383,1693300002.0
2005-06-17 02:00:00,0.71415,0.71442,0.71353,0.71372,1663399987.0
2005-06-17 02:15:00,0.71407,0.71409,0.71296,0.7133,1799399998.0
2005-06-17 02:30:00,0.7133,0.7136,0.71256,0.71297,1815499994.0
2005-06-17 02:45:00,0.71319,0.71435,0.71272,0.71347,1594900000.0
2005-06-17 03:00:00,0.71375,0.71422,0.71295,0.71317,1829199997.0
2005-06-17 03:15:00,0.7131,0.71393,0.71307,0.71382,1603499999.0
2005-06-17 03:30:00,0.71359,0.7138,0.71295,0.71338,1558899997.0
2005-06-17 03:45:00,0.71341,0.71426,0.71305,0.7139,1560400002.0
2005-06-17 04:00:00,0.71373,0.71434,0.71347,0.7138,1529900001.0
2005-06-17 04:15:00,0.71355,0.71403,0.71254,0.71312,1679700002.0
2005-06-17 04:30:00,0.71291,0.71356,0.71265,0.71346,1529399995.0
2005-06-17 04:45:00,0.71352,0.71371,0.71231,0.71277,1706099993.0
2005-06-17 05:00:00,0.7129,0.71328,0.71227,0.71303,1322700004.0
2005-06-17 05:15:00,0.71294,0.71324,0.71222,0.71275,1413300003.0
2005-06-17 05:30:00,0.7126,0.71297,0.71206,0.71283,1445899996.0
2005-06-17 05:45:00,0.71232,0.71303,0.7122,0.71277,1360499996.0
2005-06-17 06:00:00,0.71257,0.71318,0.71237,0.71257,1566199995.0
2005-06-17 06:15:00,0.71256,0.71309,0.71231,0.7127,1412599988.0
2005-06-17 06:30:00,0.71248,0.713,0.71222,0.71285,1573099994.0
2005-06-17 06:45:00,0.71287,0.71306,0.71217,0.71254,1578900002.0
2005-06-17 07:00:00,0.71294,0.71335,0.71246,0.7131,1936100003.0
2005-06-17 07:15:00,0.71311,0.71344,0.71221,0.71246,1693599998.0
2005-06-17 07:30:00,0.71265,0.71305,0.71235,0.71245,1521800001.0
2005-06-17 07:45:00,0.71292,0.71337,0.71225,0.71259,1691099989.0
2005-06-17 08:00:00,0.71263,0.71339,0.71245,0.71302,1649699993.0
2005-06-17 08:15:00,0.7131,0.71352,0.71256,0.71302,1634899997.0
2005-06-17 08:30:00,0.71328,0.71371,0.71266,0.71313,1598900003.0
2005-06-17 08:45:00,0.71312,0.71402,0.71271,0.71351,1687999995.0
2005-06-17 09:00:00,0.71337,0.71491,0.71336,0.71462,1716200007.0
2005-06-17 09:15:00,0.71461,0.71525,0.7143,0.715,1649099997.0
2005-06-17 09:30:00,0.7151,0.71529,0.71365,0.71365,1747699996.0
2005-06-17 09:45:00,0.71357,0.71429,0.71347,0.71395,1690499993.0
2005-06-17 10:00:00,0.71403,0.71451,0.71308,0.71342,1502599996.0
2005-06-17 10:15:00,0.71365,0.71449,0.71331,0.71351,1566399998.0
2005-06-17 10:30:00,0.71372,0.71426,0.71312,0.71426,1309199999.0
2005-06-17 10:45:00,0.71432,0.71432,0.71329,0.71354,1861899996.0
2005-06-17 11:00:00,0.71347,0.71389,0.71307,0.71376,1437299996.0
2005-06-17 11:15:00,0.71398,0.71411,0.71311,0.71331,1703399996.0
2005-06-17 11:30:00,0.71328,0.7142,0.71315,0.71376,1613999995.0
2005-06-17 11:45:00,0.71372,0.71479,0.71317,0.7143,1516199997.0
2005-06-17 12:00:00,0.71438,0.71495,0.71411,0.7144,1607999994.0
2005-06-17 12:15:00,0.71429,0.71582,0.71429,0.71559,1587499995.0
2005-06-17 12:30:00,0.71553,0.71652,0.71509,0.71522,1468600003.0
2005-06-17 12:45:00,0.7153,0.71585,0.71468,0.7153,1710000000.0
2005-06-17 13:00:00,0.71521,0.71711,0.71506,0.71673,1348300004.0
2005-06-17 13:15:00,0.71682,0.71709,0.71582,0.71587,1621399999.0
2005-06-17 13:30:00,0.71587,0.71618,0.71515,0.71566,1669999998.0
2005-06-17 13:45:00,0.71558,0.71682,0.71553,0.71628,1650199993.0
2005-06-17 14:00:00,0.71642,0.71696,0.71593,0.71636,1564300003.0
2005-06-17 14:15:00,0.71657,0.71691,0.71607,0.71675,1615999993.0
2005-06-17 14:30:00,0.71638,0.71707,0.71567,0.7166,1507999997.0
2005-06-17 14:45:00,0.71643,0.71748,0.71624,0.71698,1669199996.0
2005-06-17 15:00:00,0.71698,0.7173,0.71532,0.71586,1774300000.0
2005-06-17 15:15:00,0.71599,0.71655,0.71527,0.71608,1651899987.0
2005-06-17 15:30:00,0.7163,0.7168,0.71581,0.71607,1816700008.0
2005-06-17 15:45:00,0.71606,0.71649,0.71543,0.71555,1639499995.0
2005-06-17 16:00:00,0.71572,0.71637,0.71529,0.71598,1400799996.0
2005-06-17 16:15:00,0.71634,0.71669,0.71533,0.71545,1745599993.0
2005-06-17 16:30:00,0.71569,0.71631,0.71492,0.71545,1765299999.0
2005-06-17 16:45:00,0.71584,0.71654,0.71534,0.71647,1512800000.0
2005-06-17 17:00:00,0.71606,0.71643,0.71516,0.71582,1612500004.0
2005-06-17 17:15:00,0.71576,0.71702,0.71576,0.71671,1575399996.0
2005-06-17 17:30:00,0.71645,0.71735,0.71597,0.71695,1797699992.0
2005-06-17 17:45:00,0.71681,0.71735,0.71635,0.71712,1492800001.0
2005-06-17 18:00:00,0.71713,0.71753,0.71672,0.71717,2182499995.0
2005-06-17 18:15:00,0.71725,0.71778,0.7164,0.71678,3140899990.0
2005-06-17 18:30:00,0.71685,0.71715,0.7163,0.71677,3087500000.0
2005-06-17 18:45:00,0.71678,0.71787,0.71671,0.71746,2236199996.0
2005-06-17 19:00:00,0.71743,0.71766,0.717,0.71748,2010499994.0
2005-06-17 19:15:00,0.71733,0.7177,0.71681,0.71725,1628399987.0
2005-06-17 19:30:00,0.71734,0.7177,0.71685,0.7174,2071099988.0
2005-06-17 19:45:00,0.71722,0.71753,0.71643,0.71643,2102300003.0
2005-06-17 20:00:00,0.71636,0.71796,0.71624,0.71796,2275999999.0
2005-06-17 20:15:00,0.71802,0.71837,0.71718,0.71745,2184799994.0
2005-06-17 20:30:00,0.71745,0.71758,0.71655,0.71732,2475999986.0
2005-06-17 20:45:00,0.71707,0.71761,0.7162,0.71678,2158299998.0
2005-06-17 21:00:00,0.71677,0.71734,0.71635,0.71675,1754800005.0
2005-06-17 21:15:00,0.71675,0.71714,0.71597,0.71628,2111800000.0
2005-06-17 21:30:00,0.71651,0.71685,0.716,0.71624,1916400002.0
2005-06-17 21:45:00,0.71659,0.71691,0.71606,0.71661,1529000002.0
2005-06-17 22:00:00,0.7167,0.71759,0.71602,0.71728,1517600000.0
2005-06-17 22:15:00,0.71703,0.71757,0.71672,0.71712,1571999993.0
2005-06-17 22:30:00,0.71714,0.71764,0.71537,0.71645,1686700002.0
2005-06-17 22:45:00,0.71668,0.718,0.71526,0.71628,2079900002.0
2005-06-17 23:00:00,0.7171,0.7177,0.717,0.7173,1069200000.0
2005-06-17 23:15:00,0.7169,0.7169,0.7164,0.7164,356400000.0
2005-06-20 00:00:00,0.7157,0.7161,0.7155,0.7158,1663200000.0
2005-06-20 00:15:00,0.7157,0.7161,0.7155,0.7158,1782000000.0
2005-06-20 00:30:00,0.7156,0.7165,0.7154,0.7159,1782000000.0
2005-06-20 00:45:00,0.716,0.7162,0.7159,0.7161,1544400000.0
2005-06-20 01:00:00,0.716,0.7163,0.7159,0.7161,1782000000.0
2005-06-20 01:15:00,0.716,0.7164,0.716,0.7163,1782000000.0
2005-06-20 01:30:00,0.7162,0.7169,0.7161,0.7167,1782000000.0
2005-06-20 01:45:00,0.7166,0.717,0.7165,0.7167,1782000000.0
2005-06-20 02:00:00,0.7163,0.71688,0.71595,0.7163,1560400002.0
2005-06-20 02:15:00,0.71639,0.7167,0.71582,0.71627,1660899999.0
2005-06-20 02:30:00,0.71644,0.71698,0.71603,0.71689,1646899996.0
2005-06-20 02:45:00,0.71679,0.71705,0.71556,0.7157,1546299993.0
2005-06-20 03:00:00,0.71579,0.71653,0.71546,0.71629,1663099996.0
2005-06-20 03:15:00,0.71636,0.71783,0.71599,0.71729,1516600000.0
2005-06-20 03:30:00,0.7173,0.71744,0.71662,0.71698,1531900004.0
2005-06-20 03:45:00,0.7171,0.71784,0.71691,0.71723,1675999997.0
2005-06-20 04:00:00,0.71723,0.71807,0.71715,0.71781,1501099996.0
2005-06-20 04:15:00,0.71791,0.71796,0.71701,0.71739,1648499995.0
2005-06-20 04:30:00,0.71746,0.71784,0.71706,0.71747,1670299994.0
2005-06-20 04:45:00,0.71737,0.71783,0.71704,0.71775,1670599988.0
2005-06-20 05:00:00,0.71775,0.71826,0.71744,0.71802,1505400004.0
2005-06-20 05:15:00,0.71797,0.71829,0.71729,0.71758,1668599998.0
2005-06-20 05:30:00,0.71782,0.71821,0.71741,0.71796,1634200003.0
2005-06-20 05:45:00,0.71789,0.71809,0.71749,0.71764,1521399993.0
2005-06-20 06:00:00,0.71766,0.71798,0.71712,0.71765,1650500007.0
2005-06-20 06:15:00,0.71763,0.71803,0.71725,0.71792,1782200006.0
2005-06-20 06:30:00,0.71783,0.71824,0.71721,0.71779,1537999996.0
2005-06-20 06:45:00,0.71778,0.7182,0.71744,0.71814,1427699998.0
2005-06-20 07:00:00,0.71792,0.71801,0.71668,0.71678,1695699992.0
2005-06-20 07:15:00,0.71688,0.71743,0.71618,0.71647,1745600001.0
2005-06-20 07:30:00,0.71667,0.71736,0.71608,0.71672,1424899998.0
2005-06-20 07:45:00,0.71668,0.71725,0.71618,0.71679,1816399997.0
2005-06-20 08:00:00,0.71645,0.71776,0.71639,0.7177,1749599996.0
2005-06-20 08:15:00,0.71755,0.7181,0.71661,0.71735,1688399996.0
2005-06-20 08:30:00,0.71722,0.71778,0.71683,0.71691,1590299996.0
2005-06-20 08:45:00,0.71733,0.7181,0.71703,0.71807,1435299996.0
2005-06-20 09:00:00,0.71782,0.71805,0.71743,0.71785,1626400004.0
2005-06-20 09:15:00,0.71787,0.71859,0.71747,0.71786,1546099995.0
2005-06-20 09:30:00,0.71812,0.71852,0.71727,0.71753,1551000000.0
2005-06-20 09:45:00,0.71759,0.71867,0.71748,0.71849,1499099993.0
2005-06-20 10:00:00,0.71849,0.71895,0.71776,0.71819,1530099996.0
2005-06-20 10:15:00,0.7181,0.71877,0.71772,0.71836,1826599992.0
2005-06-20 10:30:00,0.71849,0.71894,0.71814,0.7185,1533499998.0
2005-06-20 10:45:00,0.71851,0.71895,0.71808,0.71861,1521800001.0
2005-06-20 11:00:00,0.71854,0.71889,0.71796,0.71869,1513100000.0
2005-06-20 11:15:00,0.71882,0.71889,0.71732,0.71782,1610900005.0
2005-06-20 11:30:00,0.71804,0.71852,0.71759,0.718,1636500002.0
2005-06-20 11:45:00,0.71799,0.71836,0.71722,0.71749,1867700000.0
2005-06-20 12:00:00,0.71728,0.71783,0.71709,0.71766,1841299994.0
2005-06-20 12:15:00,0.71769,0.71803,0.71717,0.71768,1651699990.0
2005-06-20 12:30:00,0.71806,0.7188,0.71738,0.71865,1631799994.0
2005-06-20 12:45:00,0.71828,0.71883,0.71787,0.71817,1621500002.0
2005-06-20 13:00:00,0.71803,0.71875,0.71732,0.7181,1607699992.0
2005-06-20 13:15:00,0.71809,0.71834,0.71736,0.71776,1459500002.0
2005-06-20 13:30:00,0.7176,0.71803,0.71648,0.71664,1758899999.0
2005-06-20 13:45:00,0.71666,0.71807,0.71644,0.71775,1421799999.0
2005-06-20 14:00:00,0.71782,0.71828,0.71723,0.71751,1766799993.0
2005-06-20 14:15:00,0.71753,0.71797,0.71703,0.71744,1790299993.0
2005-06-20 14:30:00,0.71787,0.71794,0.71641,0.71729,1743099995.0
2005-06-20 14:45:00,0.71684,0.71754,0.71625,0.71649,1580899999.0
2005-06-20 15:00:00,0.71654,0.71688,0.71559,0.71574,1794499994.0
2005-06-20 15:15:00,0.71582,0.71634,0.71534,0.71585,1711600000.0
2005-06-20 15:30:00,0.71599,0.71656,0.71479,0.71498,1625200002.0
2005-06-20 15:45:00,0.7147,0.71511,0.71406,0.71509,1816499994.0
2005-06-20 16:00:00,0.71473,0.71528,0.71457,0.7152,1654399993.0
2005-06-20 16:15:00,0.715,0.7154,0.71337,0.71395,1695499999.0
2005-06-20 16:30:00,0.71414,0.71484,0.71349,0.71448,1731000004.0
2005-06-20 16:45:00,0.71471,0.71479,0.71385,0.7145,1689100009.0
2005-06-20 17:00:00,0.71433,0.71531,0.71374,0.71522,1539199996.0
2005-06-20 17:15:00,0.71525,0.71529,0.71423,0.71434,1463699996.0
2005-06-20 17:30:00,0.71462,0.71497,0.71409,0.71494,1646399997.0
2005-06-20 17:45:00,0.71483,0.71543,0.71443,0.71501,1523699998.0
2005-06-20 18:00:00,0.71515,0.71557,0.71446,0.71533,2367000006.0
2005-06-20 18:15:00,0.71527,0.71596,0.71507,0.71553,3577200003.0
2005-06-20 18:30:00,0.71566,0.71587,0.71469,0.71541,3231999994.0
2005-06-20 18:45:00,0.71552,0.71581,0.71471,0.71529,2274499990.0
2005-06-20 19:00:00,0.71534,0.71591,0.71469,0.71483,2144099987.0
2005-06-20 19:15:00,0.71488,0.7154,0.71457,0.71483,1619499999.0
2005-06-20 19:30:00,0.71501,0.71533,0.71472,0.71504,2011799998.0
2005-06-20 19:45:00,0.71496,0.71546,0.7147,0.71524,2293299994.0
2005-06-20 20:00:00,0.71517,0.71539,0.71454,0.71516,2330400002.0
2005-06-20 20:15:00,0.71501,0.71545,0.71466,0.71545,2066499991.0
2005-06-20 20:30:00,0.71537,0.71557,0.71476,0.71519,2604399994.0
2005-06-20 20:45:00,0.71511,0.71553,0.71461,0.71461,2082099994.0
2005-06-20 21:00:00,0.71488,0.71537,0.71466,0.71478,1768299995.0
2005-06-20 21:15:00,0.7148,0.71546,0.71464,0.71494,2241099993.0
2005-06-20 21:30:00,0.71498,0.71531,0.71391,0.71392,2001600005.0
2005-06-20 21:45:00,0.71406,0.71512,0.71401,0.71507,1551399999.0
2005-06-20 22:00:00,0.71476,0.71511,0.7142,0.71455,1791699993.0
2005-06-20 22:15:00,0.71454,0.71498,0.71407,0.71447,1638400002.0
2005-06-20 22:30:00,0.71453,0.7149,0.71429,0.71478,1705600000.0
2005-06-20 22:45:00,0.71483,0.71497,0.71401,0.71401,2150800002.0
2005-06-20 23:00:00,0.7144,0.71498,0.71413,0.71447,1584400005.0
2005-06-20 23:15:00,0.71435,0.71558,0.71432,0.71543,1575999993.0
2005-06-20 23:30:00,0.71527,0.71587,0.71487,0.71551,1644399992.0
2005-06-20 23:45:00,0.7155,0.71584,0.71503,0.71522,1485699996.0
2005-06-21 00:00:00,0.71534,0.71585,0.71481,0.71585,1314699995.0
2005-06-21 00:15:00,0.71583,0.71586,0.71488,0.7155,1465199992.0
2005-06-21 00:30:00,0.71546,0.71587,0.71493,0.71574,1556000000.0
2005-06-21 00:45:00,0.71583,0.71596,0.71534,0.71576,1516499997.0
2005-06-21 01:00:00,0.71575,0.71606,0.71534,0.71597,1522899986.0
2005-06-21 01:15:00,0.71601,0.71616,0.71535,0.71561,1814200002.0
2005-06-21 01:30:00,0.71586,0.71599,0.7152,0.71573,1628799996.0
2005-06-21 01:45:00,0.71574,0.71589,0.71514,0.71533,1510100007.0
2005-06-21 02:00:00,0.71562,0.71611,0.71501,0.71602,2165699996.0
2005-06-21 02:15:00,0.71585,0.71644,0.71532,0.71544,1893900003.0
2005-06-21 02:30:00,0.71575,0.71602,0.71501,0.71572,1916699991.0
2005-06-21 02:45:00,0.71568,0.71594,0.71477,0.71517,1713900009.0
2005-06-21 03:00:00,0.71481,0.71538,0.71469,0.71493,2234299993.0
2005-06-21 03:15:00,0.71489,0.71522,0.71349,0.71385,1912399997.0
2005-06-21 03:30:00,0.71395,0.71404,0.71274,0.71404,2066999989.0
2005-06-21 03:45:00,0.71364,0.71424,0.71347,0.71401,2074399998.0
2005-06-21 04:00:00,0.71403,0.71432,0.71345,0.71383,2153999988.0
2005-06-21 04:15:00,0.71354,0.71479,0.71351,0.71433,2143300005.0
2005-06-21 04:30:00,0.71431,0.7152,0.71403,0.71505,2121999999.0
2005-06-21 04:45:00,0.71462,0.71545,0.71434,0.71498,2258199988.0
2005-06-21 05:00:00,0.71488,0.71512,0.71407,0.71483,2053000004.0
2005-06-21 05:15:00,0.71466,0.71496,0.71411,0.71478,1896099997.0
2005-06-21 05:30:00,0.71469,0.715,0.71392,0.71412,2146899996.0
2005-06-21 05:45:00,0.71378,0.71434,0.71331,0.71401,1801599997.0
2005-06-21 06:00:00,0.71367,0.71423,0.71357,0.71411,1982199995.0
2005-06-21 06:15:00,0.71396,0.71418,0.7133,0.71411,2083099990.0
2005-06-21 06:30:00,0.71421,0.71482,0.71358,0.7144,1989600003.0
2005-06-21 06:45:00,0.71438,0.71492,0.71382,0.71436,2209699990.0
2005-06-21 07:00:00,0.71419,0.71468,0.71368,0.71431,1984099993.0
2005-06-21 07:15:00,0.71402,0.71496,0.7138,0.7146,2063700001.0
2005-06-21 07:30:00,0.71444,0.71483,0.71409,0.71451,2139599994.0
2005-06-21 07:45:00,0.71448,0.71487,0.71422,0.7147,1891399993.0
2005-06-21 08:00:00,0.71453,0.71545,0.71428,0.71494,2065699996.0
2005-06-21 08:15:00,0.71517,0.71539,0.71406,0.7142,1697699995.0
2005-06-21 08:30:00,0.71454,0.71494,0.71396,0.71435,1663899992.0
2005-06-21 08:45:00,0.71462,0.71473,0.7135,0.71407,1957700000.0
2005-06-21 09:00:00,0.71394,0.71432,0.7132,0.71342,2028699991.0
2005-06-21 09:15:00,0.71349,0.71382,0.71258,0.71259,1953899994.0
2005-06-21 09:30:00,0.71302,0.71393,0.71233,0.71327,1927799993.0
2005-06-21 09:45:00,0.71302,0.71368,0.71216,0.71241,1888799994.0
2005-06-21 10:00:00,0.71227,0.71266,0.71168,0.71234,2070200000.0
2005-06-21 10:15:00,0.71217,0.71378,0.71102,0.71117,1840999990.0
2005-06-21 10:30:00,0.71139,0.71268,0.71126,0.7123,1812599999.0
2005-06-21 10:45:00,0.71245,0.71298,0.71192,0.71204,2022199988.0
2005-06-21 11:00:00,0.71226,0.71358,0.71174,0.71301,2309299992.0
2005-06-21 11:15:00,0.71312,0.71337,0.7124,0.71284,2217500002.0
2005-06-21 11:30:00,0.71291,0.71336,0.71257,0.71289,1990099991.0
2005-06-21 11:45:00,0.71279,0.7131,0.71212,0.7124,1863399999.0
2005-06-21 12:00:00,0.71213,0.71343,0.71209,0.71329,2238299992.0
2005-06-21 12:15:00,0.71326,0.7136,0.71286,0.71353,2147600004.0
2005-06-21 12:30:00,0.71303,0.71384,0.71294,0.71346,1991099999.0
2005-06-21 12:45:00,0.71356,0.71376,0.71307,0.71311,2099599999.0
2005-06-21 13:00:00,0.71325,0.71379,0.71285,0.71362,2197299995.0
2005-06-21 13:15:00,0.71337,0.71383,0.71292,0.71335,1980899994.0
2005-06-21 13:30:00,0.71345,0.71357,0.71281,0.71301,2172699998.0
2005-06-21 13:45:00,0.71302,0.7136,0.71279,0.71348,1834799988.0
2005-06-21 14:00:00,0.71343,0.71463,0.71285,0.71341,2158900010.0
2005-06-21 14:15:00,0.7132,0.71373,0.71293,0.71312,2245799990.0
2005-06-21 14:30:00,0.71344,0.71369,0.71274,0.71332,1858199989.0
2005-06-21 14:45:00,0.71338,0.7136,0.71269,0.71353,1838299995.0
2005-06-21 15:00:00,0.71312,0.71533,0.71302,0.71442,2204000000.0
2005-06-21 15:15:00,0.71445,0.71604,0.71412,0.71513,2336900002.0
2005-06-21 15:30:00,0.71496,0.7153,0.71426,0.71488,1618499993.0
2005-06-21 15:45:00,0.71499,0.71527,0.71434,0.71462,2025599993.0
2005-06-21 16:00:00,0.71427,0.71469,0.71348,0.71382,2042999997.0
2005-06-21 16:15:00,0.71377,0.7145,0.71352,0.71396,2141499997.0
2005-06-21 16:30:00,0.71381,0.71479,0.71368,0.71448,2168099999.0
2005-06-21 16:45:00,0.71454,0.71626,0.71419,0.71543,2272000003.0
2005-06-21 17:00:00,0.71548,0.71614,0.71479,0.716,1708599992.0
2005-06-21 17:15:00,0.71601,0.7165,0.71551,0.71588,2203199998.0
2005-06-21 17:30:00,0.71596,0.7165,0.71569,0.71588,1951799996.0
2005-06-21 17:45:00,0.71605,0.71644,0.71546,0.71579,2043000006.0
2005-06-21 18:00:00,0.71592,0.71641,0.71541,0.71621,3193799992.0
2005-06-21 18:15:00,0.71613,0.71676,0.71501,0.71643,3923199986.0
2005-06-21 18:30:00,0.71625,0.71768,0.71606,0.7172,3934799994.0
2005-06-21 18:45:00,0.71732,0.7177,0.71668,0.71747,2844599996.0
2005-06-21 19:00:00,0.7174,0.71788,0.71704,0.71745,2870099999.0
2005-06-21 19:15:00,0.71749,0.71795,0.71685,0.71755,2347100002.0
2005-06-21 19:30:00,0.71743,0.71831,0.71718,0.71798,2684799990.0
2005-06-21 19:45:00,0.71812,0.71835,0.71718,0.71785,2921200006.0
2005-06-21 20:00:00,0.7178,0.71851,0.7175,0.71826,3006099986.0
2005-06-21 20:15:00,0.71768,0.71836,0.71758,0.7181,2798900002.0
2005-06-21 20:30:00,0.71833,0.71843,0.71713,0.71792,2940499990.0
2005-06-21 20:45:00,0.71734,0.7178,0.7169,0.71713,2532799985.0
2005-06-21 21:00:00,0.71705,0.71788,0.71683,0.71785,2559700001.0
2005-06-21 21:15:00,0.71784,0.71784,0.71685,0.71709,2748399988.0
2005-06-21 21:30:00,0.71722,0.71784,0.71691,0.7177,2484799997.0
2005-06-21 21:45:00,0.71763,0.71793,0.717,0.7174,2192099998.0
2005-06-21 22:00:00,0.71746,0.71792,0.71664,0.71762,2355199996.0
2005-06-21 22:15:00,0.71757,0.7178,0.71692,0.71749,2102699991.0
2005-06-21 22:30:00,0.71735,0.71773,0.71681,0.71728,2170900002.0
2005-06-21 22:45:00,0.71728,0.71809,0.71693,0.71747,2864700004.0
2005-06-21 23:00:00,0.71747,0.71788,0.71698,0.71733,2060599998.0
2005-06-21 23:15:00,0.71729,0.7176,0.71643,0.71694,1809999998.0
2005-06-21 23:30:00,0.71675,0.71726,0.71564,0.71607,1957400004.0
2005-06-21 23:45:00,0.71559,0.7167,0.71559,0.71627,2014600000.0
2005-06-22 00:00:00,0.716,0.71686,0.71597,0.71636,1698300001.0
2005-06-22 00:15:00,0.71598,0.71665,0.71588,0.7162,1992499994.0
2005-06-22 00:30:00,0.71647,0.71669,0.71589,0.71615,2025099993.0
2005-06-22 00:45:00,0.71634,0.71695,0.71604,0.71641,2142799998.0
2005-06-22 01:00:00,0.71643,0.71705,0.71591,0.71637,1700399997.0
2005-06-22 01:15:00,0.71634,0.71673,0.71583,0.71631,1885699993.0
2005-06-22 01:30:00,0.71628,0.71662,0.71525,0.71594,1897499995.0
2005-06-22 01:45:00,0.71617,0.71649,0.71557,0.71602,1633999996.0
2005-06-22 02:00:00,0.71618,0.71629,0.71544,0.71593,1445599996.0
2005-06-22 02:15:00,0.7157,0.71646,0.71555,0.71607,1590800004.0
2005-06-22 02:30:00,0.71579,0.71625,0.71522,0.71599,1519499994.0
2005-06-22 02:45:00,0.71586,0.71634,0.71548,0.71594,1656899989.0
2005-06-22 03:00:00,0.71593,0.71607,0.71528,0.71547,1464599999.0
2005-06-22 03:15:00,0.71572,0.71605,0.71513,0.71569,1587800005.0
2005-06-22 03:30:00,0.71548,0.71594,0.71508,0.71562,1666699996.0
2005-06-22 03:45:00,0.71535,0.71578,0.71508,0.7156,1596300001.0
2005-06-22 04:00:00,0.71532,0.71581,0.715,0.71557,1523000005.0
2005-06-22 04:15:00,0.71551,0.7163,0.71517,0.716,1476900001.0
2005-06-22 04:30:00,0.7157,0.71639,0.71561,0.71623,1503399997.0
2005-06-22 04:45:00,0.71628,0.71637,0.71563,0.71593,1588499994.0
2005-06-22 05:00:00,0.71587,0.71637,0.71543,0.71594,1530599998.0
2005-06-22 05:15:00,0.71601,0.7163,0.71554,0.71625,1567899999.0
2005-06-22 05:30:00,0.71617,0.71623,0.71485,0.71555,1615900002.0
2005-06-22 05:45:00,0.71547,0.71585,0.715,0.71571,1473900001.0
2005-06-22 06:00:00,0.71556,0.71567,0.71499,0.71556,1690900004.0
2005-06-22 06:15:00,0.7154,0.71578,0.71499,0.71554,1289800000.0
2005-06-22 06:30:00,0.71547,0.71569,0.71495,0.71518,1576999997.0
2005-06-22 06:45:00,0.71557,0.71567,0.71498,0.71518,1718300001.0
2005-06-22 07:00:00,0.71518,0.71559,0.71471,0.71489,1268999998.0
2005-06-22 07:15:00,0.71482,0.71561,0.71464,0.71525,1664799996.0
2005-06-22 07:30:00,0.7151,0.71564,0.71457,0.71535,1588900001.0
2005-06-22 07:45:00,0.71531,0.71568,0.71474,0.71561,1429199993.0
2005-06-22 08:00:00,0.71562,0.71606,0.71507,0.71601,1416899998.0
2005-06-22 08:15:00,0.71615,0.71615,0.71526,0.71532,1628499994.0
2005-06-22 08:30:00,0.71584,0.71592,0.71517,0.71546,1565900002.0
2005-06-22 08:45:00,0.71546,0.7163,0.71515,0.71601,1321599998.0
2005-06-22 09:00:00,0.71591,0.71645,0.71539,0.71598,1666400002.0
2005-06-22 09:15:00,0.71562,0.71596,0.71518,0.7156,1645100001.0
2005-06-22 09:30:00,0.71575,0.71582,0.71487,0.71525,1343800002.0
2005-06-22 09:45:00,0.71518,0.71568,0.71469,0.71493,1541300002.0
2005-06-22 10:00:00,0.7155,0.71567,0.71493,0.7154,1498099999.0
2005-06-22 10:15:00,0.71556,0.71592,0.71479,0.71572,1590099998.0
2005-06-22 10:30:00,0.71523,0.71583,0.71472,0.71519,1586299998.0
2005-06-22 10:45:00,0.7148,0.71554,0.7146,0.71514,1396399994.0
2005-06-22 11:00:00,0.71492,0.71526,0.71285,0.71335,1624699990.0
2005-06-22 11:15:00,0.71327,0.71381,0.7128,0.7132,1509499998.0
2005-06-22 11:30:00,0.71321,0.71405,0.71304,0.71395,1689399994.0
2005-06-22 11:45:00,0.71348,0.71466,0.71348,0.7143,1613699995.0
2005-06-22 12:00:00,0.7142,0.71442,0.71322,0.71352,1558900003.0
2005-06-22 12:15:00,0.71359,0.71413,0.71317,0.71358,1461999995.0
2005-06-22 12:30:00,0.71342,0.71401,0.71302,0.7138,1637999997.0
2005-06-22 12:45:00,0.71397,0.7142,0.71315,0.71348,1540499999.0
2005-06-22 13:00:00,0.71345,0.71424,0.71337,0.7141,1587600000.0
2005-06-22 13:15:00,0.7142,0.71422,0.71311,0.71339,1540999995.0
2005-06-22 13:30:00,0.71331,0.71479,0.71323,0.71363,1510299998.0
2005-06-22 13:45:00,0.7136,0.71471,0.71355,0.7145,1509200008.0
2005-06-22 14:00:00,0.71433,0.71474,0.71403,0.71462,1635499999.0
2005-06-22 14:15:00,0.71446,0.71475,0.7139,0.71445,1583599999.0
2005-06-22 14:30:00,0.71455,0.71561,0.71416,0.71484,1792699998.0
2005-06-22 14:45:00,0.71482,0.71526,0.71431,0.71484,1499499996.0
2005-06-22 15:00:00,0.71433,0.71549,0.71427,0.71518,1631700005.0
2005-06-22 15:15:00,0.71544,0.71589,0.71491,0.71559,1886299989.0
2005-06-22 15:30:00,0.71585,0.71598,0.71521,0.71555,1412099987.0
2005-06-22 15:45:00,0.71592,0.71626,0.71502,0.71536,1757999992.0
2005-06-22 16:00:00,0.71539,0.71629,0.71488,0.71571,1558800004.0
2005-06-22 16:15:00,0.71617,0.71682,0.71553,0.71662,1697199984.0
2005-06-22 16:30:00,0.71631,0.71691,0.71563,0.71577,1565499997.0
2005-06-22 16:45:00,0.7158,0.71681,0.71572,0.71638,1641200000.0
2005-06-22 17:00:00,0.71654,0.71663,0.71557,0.71628,1459200000.0
2005-06-22 17:15:00,0.71606,0.71636,0.71564,0.71593,1739699991.0
2005-06-22 17:30:00,0.71602,0.71638,0.71556,0.71579,1528199996.0
2005-06-22 17:45:00,0.71579,0.71661,0.71561,0.7164,1309199999.0
2005-06-22 18:00:00,0.71629,0.71678,0.71563,0.71587,2495800010.0
2005-06-22 18:15:00,0.71544,0.71572,0.71449,0.71503,3189699990.0
2005-06-22 18:30:00,0.71503,0.71538,0.71434,0.71456,3336599990.0
2005-06-22 18:45:00,0.71476,0.71494,0.71393,0.7142,2188599988.0
2005-06-22 19:00:00,0.71408,0.71556,0.71386,0.71545,2127199992.0
2005-06-22 19:15:00,0.71526,0.71647,0.71509,0.7164,1707499991.0
2005-06-22 19:30:00,0.71659,0.71769,0.71633,0.71687,2009400000.0
2005-06-22 19:45:00,0.71685,0.71755,0.71676,0.7172,1990500002.0
2005-06-22 20:00:00,0.71719,0.71758,0.71679,0.71732,2268500003.0
2005-06-22 20:15:00,0.71751,0.71774,0.71695,0.71726,2260199991.0
2005-06-22 20:30:00,0.71713,0.71753,0.71673,0.71724,2300999997.0
2005-06-22 20:45:00,0.71719,0.71734,0.71595,0.71688,2019799996.0
2005-06-22 21:00:00,0.71695,0.71716,0.71617,0.7165,1729199996.0
2005-06-22 21:15:00,0.7168,0.71734,0.7165,0.71682,1959500000.0
2005-06-22 21:30:00,0.71685,0.71707,0.71627,0.71667,1864600000.0
2005-06-22 21:45:00,0.71684,0.71708,0.71589,0.7161,1404199999.0
2005-06-22 22:00:00,0.71627,0.71729,0.71611,0.71705,1511400002.0
2005-06-22 22:15:00,0.71705,0.7176,0.71668,0.71735,1523699998.0
2005-06-22 22:30:00,0.71733,0.7177,0.71678,0.71699,1701000001.0
2005-06-22 22:45:00,0.71757,0.71764,0.71657,0.7172,1989799984.0
2005-06-22 23:00:00,0.71726,0.71741,0.7167,0.71713,1679199996.0
2005-06-22 23:15:00,0.71739,0.71742,0.71585,0.71673,1584899999.0
2005-06-22 23:30:00,0.71681,0.71726,0.71623,0.7166,1478000002.0
2005-06-22 23:45:00,0.71672,0.71708,0.71588,0.71635,1503099996.0
2005-06-23 00:00:00,0.71656,0.71656,0.71562,0.71588,1467700005.0
2005-06-23 00:15:00,0.71599,0.7161,0.71502,0.71519,1486499991.0
2005-06-23 00:30:00,0.71525,0.71568,0.71489,0.71524,1767500006.0
2005-06-23 00:45:00,0.71463,0.71508,0.71291,0.71369,1667499991.0
2005-06-23 01:00:00,0.71351,0.7146,0.71283,0.71366,1531099989.0
2005-06-23 01:15:00,0.71327,0.71396,0.71319,0.7137,1646399991.0
2005-06-23 01:30:00,0.71379,0.71399,0.71312,0.71372,1672599998.0
2005-06-23 01:45:00,0.71399,0.71399,0.71306,0.71341,1534099997.0
2005-06-23 02:00:00,0.71351,0.71476,0.71333,0.71415,1664800002.0
2005-06-23 02:15:00,0.71407,0.71458,0.71365,0.71389,2039699999.0
2005-06-23 02:30:00,0.71408,0.71436,0.71346,0.7141,1827299992.0
2005-06-23 02:45:00,0.71382,0.71443,0.7133,0.7142,1959399998.0
2005-06-23 03:00:00,0.71393,0.71437,0.71331,0.71361,1858599996.0
2005-06-23 03:15:00,0.71353,0.71407,0.71326,0.71382,1725699997.0
2005-06-23 03:30:00,0.71371,0.71425,0.71341,0.71395,1947499994.0
2005-06-23 03:45:00,0.71397,0.71415,0.7135,0.71406,1799799999.0
2005-06-23 04:00:00,0.71398,0.71425,0.71349,0.71388,2014399995.0
2005-06-23 04:15:00,0.71372,0.71447,0.71352,0.71434,1914799998.0
2005-06-23 04:30:00,0.71397,0.71467,0.71357,0.71397,1930999993.0
2005-06-23 04:45:00,0.71422,0.71438,0.71364,0.71405,2129099993.0
2005-06-23 05:00:00,0.71405,0.7142,0.71299,0.71351,1838699999.0
2005-06-23 05:15:00,0.71314,0.71377,0.71301,0.71377,2016100004.0
2005-06-23 05:30:00,0.71338,0.71394,0.71305,0.71348,1924799996.0
2005-06-23 05:45:00,0.71334,0.71384,0.71287,0.71294,1741300001.0
2005-06-23 06:00:00,0.71347,0.71384,0.71286,0.71341,1700199998.0
2005-06-23 06:15:00,0.71347,0.71376,0.71303,0.71322,1858199998.0
2005-06-23 06:30:00,0.71325,0.7137,0.71297,0.7133,1881500002.0
2005-06-23 06:45:00,0.71344,0.71367,0.71276,0.71341,1711600002.0
2005-06-23 07:00:00,0.71301,0.71353,0.71213,0.71256,1845999993.0
2005-06-23 07:15:00,0.71214,0.7128,0.71208,0.71257,1568299994.0
2005-06-23 07:30:00,0.71249,0.71294,0.71187,0.71237,1904999989.0
2005-06-23 07:45:00,0.71232,0.71254,0.7116,0.71182,1901499995.0
2005-06-23 08:00:00,0.71174,0.71212,0.71121,0.71211,1870799995.0
2005-06-23 08:15:00,0.71194,0.71257,0.71144,0.71144,1801700005.0
2005-06-23 08:30:00,0.71171,0.71209,0.71101,0.71158,1714299998.0
2005-06-23 08:45:00,0.71156,0.71185,0.70997,0.7109,1498500000.0
2005-06-23 09:00:00,0.71115,0.71124,0.70923,0.70933,1787499999.0
2005-06-23 09:15:00,0.70928,0.71064,0.70845,0.70873,1548599992.0
2005-06-23 09:30:00,0.70915,0.70953,0.70801,0.70867,1856100006.0
2005-06-23 09:45:00,0.7085,0.70919,0.70778,0.70862,1695499993.0
2005-06-23 10:00:00,0.70869,0.70994,0.70828,0.70994,1938799996.0
2005-06-23 10:15:00,0.70998,0.71027,0.70885,0.70951,1913399990.0
2005-06-23 10:30:00,0.70896,0.70945,0.70824,0.70874,1744100000.0
2005-06-23 10:45:00,0.70861,0.70922,0.70795,0.70893,2105400005.0
2005-06-23 11:00:00,0.70909,0.7093,0.7082,0.70859,1876699993.0
2005-06-23 11:15:00,0.70879,0.70927,0.70825,0.70866,2154399999.0
2005-06-23 11:30:00,0.70882,0.70935,0.70817,0.70853,1712799995.0
2005-06-23 11:45:00,0.7085,0.70882,0.70677,0.7072,1904299989.0
2005-06-23 12:00:00,0.70745,0.70848,0.70705,0.70825,2095999992.0
2005-06-23 12:15:00,0.70845,0.70926,0.70812,0.70857,1846700002.0
2005-06-23 12:30:00,0.70861,0.70903,0.7083,0.70866,2098299998.0
2005-06-23 12:45:00,0.70865,0.70999,0.70801,0.70992,1752899992.0
2005-06-23 13:00:00,0.70997,0.70997,0.70809,0.70969,1912699993.0
2005-06-23 13:15:00,0.7094,0.70952,0.70771,0.70812,1795199991.0
2005-06-23 13:30:00,0.70816,0.70876,0.70735,0.70837,1961000004.0
2005-06-23 13:45:00,0.70825,0.70935,0.70818,0.70894,2076699994.0
2005-06-23 14:00:00,0.70894,0.70987,0.70832,0.70883,1927099999.0
2005-06-23 14:15:00,0.70863,0.7091,0.70805,0.70842,1907899998.0
2005-06-23 14:30:00,0.70825,0.70895,0.70728,0.70761,1698100001.0
2005-06-23 14:45:00,0.70733,0.70827,0.7071,0.70814,1690499999.0
2005-06-23 15:00:00,0.70796,0.70941,0.70792,0.70864,2003999988.0
2005-06-23 15:15:00,0.7089,0.70976,0.70817,0.70967,2021699995.0
2005-06-23 15:30:00,0.70971,0.71006,0.70901,0.7093,1739899995.0
2005-06-23 15:45:00,0.70991,0.70991,0.70829,0.70868,1817299998.0
2005-06-23 16:00:00,0.70865,0.70923,0.70832,0.70852,1608699998.0
2005-06-23 16:15:00,0.70828,0.70886,0.70792,0.7083,1804600004.0
2005-06-23 16:30:00,0.70822,0.70851,0.70749,0.70807,2031799993.0
2005-06-23 16:45:00,0.7082,0.70856,0.70642,0.70678,2357499990.0
2005-06-23 17:00:00,0.70664,0.70755,0.70621,0.70742,1952099994.0
2005-06-23 17:15:00,0.70733,0.70845,0.7071,0.708,1808900003.0
2005-06-23 17:30:00,0.70806,0.70839,0.7075,0.70777,2028999996.0
2005-06-23 17:45:00,0.70798,0.70861,0.70721,0.7075,1949700001.0
2005-06-23 18:00:00,0.70706,0.70778,0.70695,0.70759,2582400000.0
2005-06-23 18:15:00,0.70763,0.70879,0.70724,0.70749,3852699994.0
2005-06-23 18:30:00,0.70763,0.7081,0.70712,0.70776,3796999985.0
2005-06-23 18:45:00,0.70773,0.7078,0.7068,0.70709,2763300002.0
2005-06-23 19:00:00,0.70707,0.70763,0.70626,0.70655,2642499997.0
2005-06-23 19:15:00,0.70699,0.70802,0.70668,0.70756,2223599994.0
2005-06-23 19:30:00,0.70731,0.70827,0.7072,0.70782,2068099994.0
2005-06-23 19:45:00,0.70781,0.70858,0.70771,0.70817,2580400001.0
2005-06-23 20:00:00,0.70841,0.70857,0.70736,0.70793,2432699995.0
2005-06-23 20:15:00,0.70775,0.70811,0.70726,0.70788,2573999995.0
2005-06-23 20:30:00,0.7076,0.70813,0.70701,0.70725,2605599995.0
2005-06-23 20:45:00,0.70751,0.70757,0.70617,0.70617,2674599999.0
2005-06-23 21:00:00,0.70626,0.70663,0.70574,0.70605,2280799989.0
2005-06-23 21:15:00,0.70601,0.70675,0.70591,0.70618,2452899999.0
2005-06-23 21:30:00,0.70637,0.70689,0.70562,0.70642,2404299993.0
2005-06-23 21:45:00,0.70675,0.707,0.70603,0.70643,1755699997.0
2005-06-23 22:00:00,0.70649,0.70691,0.70606,0.70646,1876500000.0
2005-06-23 22:15:00,0.70632,0.70675,0.70585,0.70659,2237200001.0
2005-06-23 22:30:00,0.7065,0.70695,0.70608,0.70657,2231600004.0
2005-06-23 22:45:00,0.7063,0.70692,0.70577,0.70577,2553000003.0
2005-06-23 23:00:00,0.70615,0.70664,0.70566,0.70607,1798499993.0
2005-06-23 23:15:00,0.70619,0.70657,0.70577,0.70611,1710500002.0
2005-06-23 23:30:00,0.70593,0.70688,0.70593,0.70679,1767600002.0
2005-06-23 23:45:00,0.70692,0.70715,0.70598,0.707,1852700002.0
2005-06-24 00:00:00,0.7073,0.70745,0.70648,0.70684,2031400001.0
2005-06-24 00:15:00,0.70681,0.70772,0.70647,0.70675,1620599996.0
2005-06-24 00:30:00,0.70701,0.70761,0.70644,0.70696,2086899989.0
2005-06-24 00:45:00,0.70707,0.70707,0.70326,0.70352,1904600002.0
2005-06-24 01:00:00,0.70356,0.70397,0.70294,0.70359,1912299994.0
2005-06-24 01:15:00,0.70363,0.70455,0.70346,0.70424,1943100004.0
2005-06-24 01:30:00,0.70437,0.70478,0.7039,0.70459,1789100002.0
2005-06-24 01:45:00,0.70441,0.70501,0.70393,0.7041,1700400005.0
2005-06-24 02:00:00,0.70453,0.70506,0.70402,0.70415,1767399999.0
2005-06-24 02:15:00,0.70378,0.70435,0.70342,0.7043,1400599999.0
2005-06-24 02:30:00,0.70431,0.70436,0.70353,0.70414,1597099995.0
2005-06-24 02:45:00,0.70451,0.70451,0.70347,0.70403,1803299987.0
2005-06-24 03:00:00,0.70416,0.70425,0.70345,0.70398,1477400002.0
2005-06-24 03:15:00,0.70394,0.7045,0.70364,0.7037,1472200001.0
2005-06-24 03:30:00,0.70389,0.70553,0.70367,0.70525,1544299999.0
2005-06-24 03:45:00,0.70523,0.70632,0.70515,0.70607,1589599995.0
2005-06-24 04:00:00,0.70573,0.70625,0.70534,0.70582,1483399998.0
2005-06-24 04:15:00,0.70572,0.70592,0.70507,0.70537,1534999997.0
2005-06-24 04:30:00,0.70551,0.70596,0.70497,0.70539,1413000002.0
2005-06-24 04:45:00,0.70538,0.70588,0.7051,0.70559,1618599990.0
2005-06-24 05:00:00,0.70544,0.70578,0.70477,0.70547,1431200000.0
2005-06-24 05:15:00,0.70549,0.70581,0.70494,0.70581,1658200004.0
2005-06-24 05:30:00,0.70556,0.70578,0.70477,0.7055,1554499997.0
2005-06-24 05:45:00,0.70557,0.70557,0.70477,0.70502,1749199996.0
2005-06-24 06:00:00,0.7051,0.70574,0.70393,0.70506,1411200001.0
2005-06-24 06:15:00,0.70496,0.70598,0.70463,0.7059,1399799996.0
2005-06-24 06:30:00,0.70582,0.70629,0.70528,0.70606,1692400002.0
2005-06-24 06:45:00,0.70578,0.70631,0.70511,0.70535,1731999999.0
2005-06-24 07:00:00,0.70533,0.70563,0.70475,0.70553,1650800002.0
2005-06-24 07:15:00,0.70542,0.70589,0.70461,0.70586,1818499989.0
2005-06-24 07:30:00,0.70541,0.70586,0.705,0.70551,1556100003.0
2005-06-24 07:45:00,0.70539,0.70578,0.70438,0.70466,1601599997.0
2005-06-24 08:00:00,0.70442,0.70535,0.70408,0.70505,1658600001.0
2005-06-24 08:15:00,0.7053,0.70584,0.7047,0.70561,1771599998.0
2005-06-24 08:30:00,0.70569,0.70586,0.70484,0.70525,1574999998.0
2005-06-24 08:45:00,0.70541,0.70595,0.70492,0.70524,1627300000.0
2005-06-24 09:00:00,0.70511,0.70675,0.70505,0.70675,1649099999.0
2005-06-24 09:15:00,0.70653,0.70736,0.70615,0.70677,1452800000.0
2005-06-24 09:30:00,0.70648,0.70769,0.70639,0.70687,1582500000.0
2005-06-24 09:45:00,0.70685,0.70722,0.70613,0.70685,1401999998.0
2005-06-24 10:00:00,0.7069,0.7078,0.7066,0.7076,1333699998.0
2005-06-24 10:15:00,0.70766,0.70916,0.70723,0.70867,1585799999.0
2005-06-24 10:30:00,0.70863,0.70883,0.70755,0.70789,1407199993.0
2005-06-24 10:45:00,0.70784,0.70818,0.70743,0.70754,1481699991.0
2005-06-24 11:00:00,0.70777,0.70837,0.70733,0.70777,1648399997.0
2005-06-24 11:15:00,0.70758,0.70851,0.70748,0.70827,1586099986.0
2005-06-24 11:30:00,0.70841,0.71006,0.70804,0.70953,1534499997.0
2005-06-24 11:45:00,0.70959,0.71024,0.70911,0.70947,1407500000.0
2005-06-24 12:00:00,0.70923,0.71088,0.70884,0.71088,1585199998.0
2005-06-24 12:15:00,0.71096,0.71185,0.71013,0.71104,1633099998.0
2005-06-24 12:30:00,0.71111,0.71144,0.71028,0.71054,1787799994.0
2005-06-24 12:45:00,0.7104,0.71061,0.70891,0.70912,1586900005.0
2005-06-24 13:00:00,0.70908,0.70986,0.7087,0.70939,1540000006.0
2005-06-24 13:15:00,0.70952,0.70988,0.7088,0.70912,1583799996.0
2005-06-24 13:30:00,0.70903,0.70928,0.70842,0.70885,1600299994.0
2005-06-24 13:45:00,0.70878,0.70935,0.70837,0.70858,1720999994.0
2005-06-24 14:00:00,0.70878,0.70893,0.70782,0.70817,1527900006.0
2005-06-24 14:15:00,0.70819,0.70859,0.70754,0.70832,1570699982.0
2005-06-24 14:30:00,0.70777,0.70911,0.70647,0.70667,1758900011.0
2005-06-24 14:45:00,0.70681,0.7074,0.70576,0.70685,1657200001.0
2005-06-24 15:00:00,0.70704,0.70796,0.70641,0.70702,1587600003.0
2005-06-24 15:15:00,0.70695,0.70729,0.70555,0.70578,1699100005.0
2005-06-24 15:30:00,0.70552,0.70692,0.70492,0.70643,1579199991.0
2005-06-24 15:45:00,0.70669,0.70673,0.70531,0.70592,1767000003.0
2005-06-24 16:00:00,0.70637,0.70669,0.70538,0.70632,1561299991.0
2005-06-24 16:15:00,0.70615,0.70677,0.70562,0.70602,1492100001.0
2005-06-24 16:30:00,0.7059,0.70687,0.70553,0.70587,1569099990.0
2005-06-24 16:45:00,0.70572,0.70574,0.70391,0.70458,1682599997.0
2005-06-24 17:00:00,0.70436,0.70474,0.70363,0.70441,1547899993.0
2005-06-24 17:15:00,0.70452,0.7056,0.70448,0.70535,1443200002.0
2005-06-24 17:30:00,0.70501,0.70596,0.7048,0.70578,1759300003.0
2005-06-24 17:45:00,0.70551,0.70592,0.70463,0.70503,1740400005.0
2005-06-24 18:00:00,0.70491,0.70536,0.70403,0.7044,2181700003.0
2005-06-24 18:15:00,0.70464,0.70502,0.70431,0.70448,3111900000.0
2005-06-24 18:30:00,0.70462,0.70574,0.70436,0.70568,3023299988.0
2005-06-24 18:45:00,0.70575,0.70582,0.70468,0.70502,2155499994.0
2005-06-24 19:00:00,0.70486,0.70524,0.70409,0.70515,2142800006.0
2005-06-24 19:15:00,0.7052,0.70531,0.70453,0.70465,1694099999.0
2005-06-24 19:30:00,0.70465,0.70494,0.7044,0.70448,1890799989.0
2005-06-24 19:45:00,0.70423,0.70494,0.70397,0.70479,2069699999.0
2005-06-24 20:00:00,0.70481,0.70545,0.70459,0.70483,2159199997.0
2005-06-24 20:15:00,0.70488,0.70552,0.7046,0.70466,2527499995.0
2005-06-24 20:30:00,0.70473,0.70526,0.70415,0.7046,2344399994.0
2005-06-24 20:45:00,0.70474,0.70485,0.70352,0.7038,2290200000.0
2005-06-24 21:00:00,0.70387,0.70477,0.7035,0.7047,1787499995.0
2005-06-24 21:15:00,0.70464,0.70464,0.70388,0.70429,1949999997.0
2005-06-24 21:30:00,0.70437,0.70491,0.70397,0.7045,1927999995.0
2005-06-24 21:45:00,0.70481,0.70547,0.70457,0.705,1497999993.0
2005-06-24 22:00:00,0.705,0.70542,0.70435,0.70448,1378000001.0
2005-06-24 22:15:00,0.70448,0.70518,0.70434,0.70518,1587799998.0
2005-06-24 22:30:00,0.70532,0.70532,0.70434,0.70475,1907699998.0
2005-06-24 22:45:00,0.70487,0.70543,0.70453,0.70465,2000899982.0
2005-06-24 23:00:00,0.7052,0.7055,0.7044,0.7048,330000000.0
2005-06-24 23:15:00,0.7046,0.7046,0.7045,0.7045,110000000.0
2005-06-24 23:30:00,0.7044,0.7045,0.7042,0.7042,220000000.0
2005-06-24 23:45:00,0.7041,0.7041,0.7041,0.7041,55000000.0
2005-06-27 00:00:00,0.7062,0.7071,0.7062,0.707,770000000.0
2005-06-27 00:15:00,0.707,0.7073,0.7063,0.7068,825000000.0
2005-06-27 00:30:00,0.7066,0.7068,0.7059,0.7062,825000000.0
2005-06-27 00:45:00,0.7061,0.7065,0.706,0.7063,825000000.0
2005-06-27 01:00:00,0.7062,0.7065,0.7057,0.7057,825000000.0
2005-06-27 01:15:00,0.7059,0.7066,0.7052,0.7056,825000000.0
2005-06-27 01:30:00,0.7057,0.706,0.7054,0.7056,770000000.0
2005-06-27 01:45:00,0.7055,0.7058,0.7046,0.7049,825000000.0
2005-06-27 02:00:00,0.70482,0.70584,0.70438,0.70571,1538799999.0
2005-06-27 02:15:00,0.70575,0.70575,0.70487,0.7053,1636300002.0
2005-06-27 02:30:00,0.70544,0.70609,0.70518,0.70552,1501499999.0
2005-06-27 02:45:00,0.70558,0.70604,0.70506,0.70513,1541300000.0
2005-06-27 03:00:00,0.70532,0.7059,0.70497,0.70503,1488700001.0
2005-06-27 03:15:00,0.7053,0.7059,0.70498,0.70553,1497800006.0
2005-06-27 03:30:00,0.70564,0.70668,0.70527,0.70638,1557599999.0
2005-06-27 03:45:00,0.70639,0.70665,0.70583,0.70627,1471799999.0
2005-06-27 04:00:00,0.70598,0.70673,0.70593,0.70652,1506100000.0
2005-06-27 04:15:00,0.70625,0.70681,0.70587,0.70681,1528299999.0
2005-06-27 04:30:00,0.70681,0.70688,0.70618,0.70651,1629199997.0
2005-06-27 04:45:00,0.70653,0.70772,0.70631,0.70734,1564000002.0
2005-06-27 05:00:00,0.70753,0.70757,0.70661,0.70689,1235099991.0
2005-06-27 05:15:00,0.70681,0.70732,0.70657,0.70715,1796099990.0
2005-06-27 05:30:00,0.70715,0.7077,0.70671,0.70671,1740999999.0
2005-06-27 05:45:00,0.70698,0.70754,0.70653,0.7069,1720399989.0
2005-06-27 06:00:00,0.70702,0.70747,0.70672,0.70684,1860499997.0
2005-06-27 06:15:00,0.70693,0.70707,0.7062,0.70659,1766299995.0
2005-06-27 06:30:00,0.70656,0.70713,0.70629,0.70704,1320799994.0
2005-06-27 06:45:00,0.70694,0.70723,0.70654,0.70707,1648299998.0
2005-06-27 07:00:00,0.70715,0.70723,0.70639,0.70701,1913400001.0
2005-06-27 07:15:00,0.70686,0.70797,0.70654,0.70748,1818100003.0
2005-06-27 07:30:00,0.7078,0.70823,0.70744,0.70756,1517600000.0
2005-06-27 07:45:00,0.70777,0.70868,0.70742,0.70831,1839400000.0
2005-06-27 08:00:00,0.70796,0.70908,0.70796,0.70879,1602699998.0
2005-06-27 08:15:00,0.70865,0.70865,0.70664,0.70738,1678999991.0
2005-06-27 08:30:00,0.70739,0.70845,0.70733,0.70805,1816899984.0
2005-06-27 08:45:00,0.7087,0.70885,0.70761,0.70792,1695800004.0
2005-06-27 09:00:00,0.7081,0.7085,0.70692,0.70704,1690599996.0
2005-06-27 09:15:00,0.70722,0.70741,0.70563,0.70608,1608600000.0
2005-06-27 09:30:00,0.70608,0.70685,0.70591,0.70671,1541399997.0
2005-06-27 09:45:00,0.70669,0.70757,0.70645,0.70693,1754400000.0
2005-06-27 10:00:00,0.70698,0.70736,0.70657,0.70676,1384800009.0
2005-06-27 10:15:00,0.70696,0.70725,0.70628,0.70681,1560400000.0
2005-06-27 10:30:00,0.70696,0.70724,0.70645,0.7068,1618199998.0
2005-06-27 10:45:00,0.7068,0.70775,0.70678,0.7069,1714299997.0
2005-06-27 11:00:00,0.70684,0.70797,0.70677,0.70728,1595500008.0
2005-06-27 11:15:00,0.7072,0.70741,0.70652,0.70672,1585599993.0
2005-06-27 11:30:00,0.70669,0.7076,0.70605,0.70727,1608000001.0
2005-06-27 11:45:00,0.70723,0.70761,0.70683,0.70735,1638999995.0
2005-06-27 12:00:00,0.70721,0.70812,0.70683,0.70784,1795200000.0
2005-06-27 12:15:00,0.70802,0.70898,0.70779,0.70839,1679600001.0
2005-06-27 12:30:00,0.70848,0.70854,0.70747,0.70786,1614899999.0
2005-06-27 12:45:00,0.70795,0.7084,0.70763,0.7083,1761100003.0
2005-06-27 13:00:00,0.70832,0.70872,0.70755,0.70832,1548199997.0
2005-06-27 13:15:00,0.70839,0.70872,0.70805,0.70868,1552099993.0
2005-06-27 13:30:00,0.70878,0.70891,0.70798,0.70855,1525199993.0
2005-06-27 13:45:00,0.70884,0.70947,0.70809,0.70866,1293799999.0
2005-06-27 14:00:00,0.70904,0.70915,0.70815,0.70857,1276600001.0
2005-06-27 14:15:00,0.70877,0.70901,0.70796,0.70859,1828699990.0
2005-06-27 14:30:00,0.70855,0.70871,0.70769,0.70814,1452999994.0
2005-06-27 14:45:00,0.70806,0.70887,0.70791,0.70824,1637000001.0
2005-06-27 15:00:00,0.70839,0.70905,0.70805,0.70871,1580700000.0
2005-06-27 15:15:00,0.70885,0.70956,0.70866,0.7087,1564000001.0
2005-06-27 15:30:00,0.70884,0.70955,0.70862,0.70872,1653899996.0
2005-06-27 15:45:00,0.70895,0.70936,0.70827,0.70878,1474000000.0
2005-06-27 16:00:00,0.70892,0.70946,0.70852,0.70933,1478299992.0
2005-06-27 16:15:00,0.70925,0.70943,0.70875,0.70885,1770199995.0
2005-06-27 16:30:00,0.70855,0.70883,0.70742,0.70775,1740099991.0
2005-06-27 16:45:00,0.70781,0.708,0.70714,0.70778,1498599991.0
2005-06-27 17:00:00,0.70781,0.70787,0.70653,0.70683,1759100000.0
2005-06-27 17:15:00,0.70689,0.707,0.70561,0.70658,1640199991.0
2005-06-27 17:30:00,0.70657,0.70695,0.70617,0.70627,1625799998.0
2005-06-27 17:45:00,0.70632,0.70695,0.70591,0.70695,1749700002.0
2005-06-27 18:00:00,0.70685,0.70688,0.70614,0.70655,2360300004.0
2005-06-27 18:15:00,0.70657,0.70683,0.70589,0.70657,3195399997.0
2005-06-27 18:30:00,0.70645,0.70705,0.70609,0.70679,3084299985.0
2005-06-27 18:45:00,0.70691,0.70777,0.70669,0.70727,2357799998.0
2005-06-27 19:00:00,0.7072,0.70768,0.70685,0.70724,2012600007.0
2005-06-27 19:15:00,0.7077,0.70789,0.70715,0.70767,1608999996.0
2005-06-27 19:30:00,0.70767,0.70792,0.70722,0.7077,1847199999.0
2005-06-27 19:45:00,0.70785,0.70892,0.70718,0.70851,2003699998.0
2005-06-27 20:00:00,0.70844,0.70956,0.70828,0.70917,2197599991.0
2005-06-27 20:15:00,0.70908,0.70942,0.70841,0.70856,2100399997.0
2005-06-27 20:30:00,0.70855,0.70897,0.7078,0.70808,2516099991.0
2005-06-27 20:45:00,0.70798,0.70856,0.70772,0.70793,2017099991.0
2005-06-27 21:00:00,0.70799,0.70826,0.70696,0.70704,1812400001.0
2005-06-27 21:15:00,0.70704,0.70789,0.70687,0.70748,2027699999.0
2005-06-27 21:30:00,0.70759,0.70797,0.70734,0.70764,1866199997.0
2005-06-27 21:45:00,0.70791,0.70799,0.70746,0.70782,1300999987.0
2005-06-27 22:00:00,0.70781,0.70809,0.70734,0.70783,1693300006.0
2005-06-27 22:15:00,0.70784,0.70831,0.70738,0.70762,1527300000.0
2005-06-27 22:30:00,0.70771,0.70833,0.70735,0.70769,1642900001.0
2005-06-27 22:45:00,0.70785,0.70832,0.70758,0.70778,2053500010.0
2005-06-27 23:00:00,0.70814,0.70851,0.70767,0.70808,1535900001.0
2005-06-27 23:15:00,0.70779,0.70838,0.70692,0.70777,1545299999.0
2005-06-27 23:30:00,0.70773,0.70784,0.70716,0.70749,1577299996.0
2005-06-27 23:45:00,0.70751,0.70791,0.70701,0.70715,1375099997.0
2005-06-28 00:00:00,0.70685,0.70786,0.70655,0.70713,1600899999.0
2005-06-28 00:15:00,0.7072,0.70759,0.70666,0.70697,1575599996.0
2005-06-28 00:30:00,0.70724,0.70748,0.70625,0.70671,1432399995.0
2005-06-28 00:45:00,0.70646,0.70655,0.70514,0.70584,1567099995.0
2005-06-28 01:00:00,0.70591,0.70598,0.70494,0.70507,1409100001.0
2005-06-28 01:15:00,0.70523,0.70612,0.70486,0.70588,1591799997.0
2005-06-28 01:30:00,0.70587,0.70735,0.70538,0.70711,1504999992.0
2005-06-28 01:45:00,0.70752,0.70752,0.7067,0.70713,1393300002.0
2005-06-28 02:00:00,0.70728,0.70795,0.70685,0.70685,1753900001.0
2005-06-28 02:15:00,0.70711,0.7076,0.70667,0.70723,1353600000.0
2005-06-28 02:30:00,0.70721,0.70765,0.70675,0.70709,1685799994.0
2005-06-28 02:45:00,0.70748,0.70757,0.70666,0.70688,1441300003.0
2005-06-28 03:00:00,0.70693,0.70756,0.70668,0.7071,1520099998.0
2005-06-28 03:15:00,0.707,0.708,0.70688,0.70712,1439199994.0
2005-06-28 03:30:00,0.70729,0.70787,0.70709,0.70743,1593000005.0
2005-06-28 03:45:00,0.70733,0.70758,0.70683,0.70745,1593100002.0
2005-06-28 04:00:00,0.70728,0.70784,0.70687,0.70694,1540099997.0
2005-06-28 04:15:00,0.70706,0.70773,0.70674,0.70703,1550799996.0
2005-06-28 04:30:00,0.70693,0.70727,0.70626,0.70626,1372200003.0
2005-06-28 04:45:00,0.70658,0.70687,0.70574,0.7062,1665299998.0
2005-06-28 05:00:00,0.70628,0.70651,0.70563,0.70612,1551099989.0
2005-06-28 05:15:00,0.70615,0.70627,0.70514,0.70555,1566299997.0
2005-06-28 05:30:00,0.70535,0.70577,0.70511,0.7054,1593899999.0
2005-06-28 05:45:00,0.70543,0.70623,0.70511,0.70585,1847500002.0
2005-06-28 06:00:00,0.70563,0.70654,0.70563,0.70635,1634999989.0
2005-06-28 06:15:00,0.70613,0.70681,0.70586,0.70614,1584099996.0
2005-06-28 06:30:00,0.70636,0.70691,0.706,0.7066,1583199998.0
2005-06-28 06:45:00,0.70647,0.70689,0.70542,0.70584,1833199996.0
2005-06-28 07:00:00,0.70576,0.70649,0.70537,0.70627,1586099991.0
2005-06-28 07:15:00,0.7061,0.70669,0.70572,0.70602,1523999994.0
2005-06-28 07:30:00,0.70614,0.70672,0.70568,0.70619,1508799991.0
2005-06-28 07:45:00,0.70615,0.70692,0.70592,0.70658,1816099998.0
2005-06-28 08:00:00,0.70647,0.70687,0.70577,0.70577,1537999985.0
2005-06-28 08:15:00,0.70582,0.7061,0.7051,0.70598,1564500005.0
2005-06-28 08:30:00,0.70607,0.70619,0.70426,0.70447,1755599992.0
2005-06-28 08:45:00,0.70455,0.70493,0.70355,0.70475,1493999996.0
2005-06-28 09:00:00,0.70448,0.7049,0.70323,0.70366,1606899999.0
2005-06-28 09:15:00,0.70383,0.70397,0.703,0.70356,1476199994.0
2005-06-28 09:30:00,0.70356,0.70479,0.70317,0.70426,1618600002.0
2005-06-28 09:45:00,0.70422,0.70452,0.70379,0.70405,1604499999.0
2005-06-28 10:00:00,0.70414,0.70487,0.70374,0.70412,1377499995.0
2005-06-28 10:15:00,0.70454,0.70541,0.7041,0.70497,1516500008.0
2005-06-28 10:30:00,0.70512,0.70521,0.70411,0.70429,1530100006.0
2005-06-28 10:45:00,0.70435,0.70467,0.70386,0.70422,1735799993.0
2005-06-28 11:00:00,0.70425,0.70474,0.7037,0.70428,1606899997.0
2005-06-28 11:15:00,0.70428,0.70558,0.70404,0.7049,1692300000.0
2005-06-28 11:30:00,0.7049,0.70534,0.70463,0.70486,1824599993.0
2005-06-28 11:45:00,0.70484,0.70543,0.70432,0.70512,1642399989.0
2005-06-28 12:00:00,0.70511,0.70575,0.70471,0.70552,1674599999.0
2005-06-28 12:15:00,0.70556,0.70655,0.70533,0.7058,1528299997.0
2005-06-28 12:30:00,0.70564,0.70589,0.70495,0.7057,1686400001.0
2005-06-28 12:45:00,0.70575,0.70631,0.70499,0.70626,1455200002.0
2005-06-28 13:00:00,0.70641,0.70641,0.70481,0.70496,1755299996.0
2005-06-28 13:15:00,0.70503,0.70522,0.70417,0.7044,1788800000.0
2005-06-28 13:30:00,0.70422,0.70464,0.70239,0.70241,1577200000.0
2005-06-28 13:45:00,0.70257,0.70292,0.7011,0.70143,1663899996.0
2005-06-28 14:00:00,0.70141,0.70179,0.70067,0.70121,1621699995.0
2005-06-28 14:15:00,0.70122,0.70184,0.70088,0.70163,1651800000.0
2005-06-28 14:30:00,0.70162,0.70208,0.70118,0.70174,1678300004.0
2005-06-28 14:45:00,0.70165,0.70179,0.7009,0.70138,1642199995.0
2005-06-28 15:00:00,0.70127,0.7016,0.70044,0.70131,1558099996.0
2005-06-28 15:15:00,0.70134,0.70154,0.70074,0.70115,1843700003.0
2005-06-28 15:30:00,0.70125,0.70135,0.70006,0.70053,1539099998.0
2005-06-28 15:45:00,0.70087,0.70171,0.70012,0.70133,1773099993.0
2005-06-28 16:00:00,0.7014,0.70221,0.70086,0.70179,1774099989.0
2005-06-28 16:15:00,0.70192,0.70225,0.70076,0.70082,1561799998.0
2005-06-28 16:30:00,0.70114,0.70205,0.7008,0.70183,1617100003.0
2005-06-28 16:45:00,0.70192,0.7022,0.70069,0.70092,1703799995.0
2005-06-28 17:00:00,0.70099,0.7016,0.70061,0.70112,1618700004.0
2005-06-28 17:15:00,0.70095,0.70111,0.69997,0.70044,1543199995.0
2005-06-28 17:30:00,0.70056,0.7013,0.70011,0.70106,1555600002.0
2005-06-28 17:45:00,0.70136,0.70137,0.70048,0.70074,1518099998.0
2005-06-28 18:00:00,0.70092,0.70193,0.70048,0.70138,2566099996.0
2005-06-28 18:15:00,0.70116,0.70246,0.70085,0.70234,3399499995.0
2005-06-28 18:30:00,0.70255,0.70255,0.70114,0.7014,3059599985.0
2005-06-28 18:45:00,0.70139,0.7019,0.70053,0.70147,2250299991.0
2005-06-28 19:00:00,0.70159,0.70198,0.70079,0.70175,1935500004.0
2005-06-28 19:15:00,0.70174,0.70215,0.70075,0.70109,1742599990.0
2005-06-28 19:30:00,0.70113,0.70169,0.70078,0.7011,1943099997.0
2005-06-28 19:45:00,0.70124,0.70169,0.69986,0.70009,2167699992.0
2005-06-28 20:00:00,0.7003,0.70093,0.70007,0.70051,2201499999.0
2005-06-28 20:15:00,0.70033,0.70081,0.69926,0.70003,2058299989.0
2005-06-28 20:30:00,0.6998,0.70052,0.69956,0.70021,2004299989.0
2005-06-28 20:45:00,0.69962,0.70078,0.69962,0.7,2239499995.0
2005-06-28 21:00:00,0.7,0.70049,0.69947,0.70012,1857899998.0
2005-06-28 21:15:00,0.7001,0.70074,0.69991,0.70018,2163300000.0
2005-06-28 21:30:00,0.70024,0.70044,0.69957,0.69968,1801100007.0
2005-06-28 21:45:00,0.69962,0.7003,0.69932,0.70014,1680799998.0
2005-06-28 22:00:00,0.69994,0.70019,0.69938,0.69988,1591299999.0
2005-06-28 22:15:00,0.69967,0.70052,0.69967,0.70024,1741099994.0
2005-06-28 22:30:00,0.70022,0.70051,0.6997,0.70009,1810799994.0
2005-06-28 22:45:00,0.70021,0.70059,0.69978,0.69979,1969899997.0
2005-06-28 23:00:00,0.69984,0.70097,0.69956,0.70058,1681299992.0
2005-06-28 23:15:00,0.70067,0.70112,0.70026,0.70102,1378600001.0
2005-06-28 23:30:00,0.70085,0.70163,0.70072,0.70096,1579900000.0
2005-06-28 23:45:00,0.70097,0.70193,0.70067,0.70144,1582199994.0
2005-06-29 00:00:00,0.70164,0.70199,0.70133,0.70183,1581899996.0
2005-06-29 00:15:00,0.702,0.70229,0.70126,0.70208,1736399989.0
2005-06-29 00:30:00,0.70208,0.70225,0.70096,0.70132,1748800006.0
2005-06-29 00:45:00,0.7011,0.70188,0.7011,0.70143,1515699990.0
2005-06-29 01:00:00,0.70146,0.70195,0.7009,0.70134,1526999991.0
2005-06-29 01:15:00,0.70138,0.70183,0.70103,0.70169,1677200000.0
2005-06-29 01:30:00,0.70171,0.70178,0.70066,0.70126,1625200005.0
2005-06-29 01:45:00,0.70161,0.70207,0.70097,0.70189,1632300001.0
2005-06-29 02:00:00,0.70186,0.70215,0.70135,0.70194,1881999995.0
2005-06-29 02:15:00,0.70181,0.70252,0.70162,0.70192,1757100000.0
2005-06-29 02:30:00,0.70204,0.70217,0.70084,0.70124,1626899991.0
2005-06-29 02:45:00,0.70113,0.70145,0.69997,0.69997,1994399991.0
2005-06-29 03:00:00,0.7002,0.70058,0.69885,0.70046,1968299997.0
2005-06-29 03:15:00,0.70033,0.70073,0.69993,0.70064,1682499996.0
2005-06-29 03:30:00,0.7007,0.70094,0.69995,0.70031,1827099986.0
2005-06-29 03:45:00,0.70051,0.70067,0.69973,0.70065,1926099993.0
2005-06-29 04:00:00,0.7006,0.70071,0.69985,0.70033,2026399998.0
2005-06-29 04:15:00,0.70034,0.70104,0.69999,0.70045,1769599999.0
2005-06-29 04:30:00,0.70026,0.70112,0.70001,0.70085,1705900001.0
2005-06-29 04:45:00,0.70087,0.7009,0.69963,0.7,2061699996.0
2005-06-29 05:00:00,0.69996,0.70062,0.69982,0.70049,1931499997.0
2005-06-29 05:15:00,0.70052,0.70055,0.69964,0.69998,1846499998.0
2005-06-29 05:30:00,0.6996,0.70029,0.69945,0.70011,1843499997.0
2005-06-29 05:45:00,0.70001,0.70045,0.69957,0.70045,1794299997.0
2005-06-29 06:00:00,0.70033,0.70041,0.69936,0.69994,1649199993.0
2005-06-29 06:15:00,0.69988,0.70022,0.69947,0.6998,1823499985.0
2005-06-29 06:30:00,0.69999,0.70043,0.69959,0.70015,1705099998.0
2005-06-29 06:45:00,0.70016,0.7008,0.69996,0.70055,2052700001.0
2005-06-29 07:00:00,0.70061,0.70087,0.69946,0.70026,1874200001.0
2005-06-29 07:15:00,0.70021,0.70067,0.69998,0.70057,1918400005.0
2005-06-29 07:30:00,0.70052,0.70059,0.69978,0.70013,1985299989.0
2005-06-29 07:45:00,0.70009,0.70051,0.69941,0.69991,1840099996.0
2005-06-29 08:00:00,0.69965,0.70048,0.69948,0.6996,1953300002.0
2005-06-29 08:15:00,0.69951,0.70009,0.6991,0.69987,1735500000.0
2005-06-29 08:30:00,0.69976,0.69999,0.6991,0.69969,1563199994.0
2005-06-29 08:45:00,0.70012,0.70049,0.69933,0.69944,1510799999.0
2005-06-29 09:00:00,0.69943,0.69993,0.69895,0.69988,1761799993.0
2005-06-29 09:15:00,0.69986,0.70124,0.69948,0.70101,1934799998.0
2005-06-29 09:30:00,0.70104,0.70157,0.70021,0.70043,1861899989.0
2005-06-29 09:45:00,0.70047,0.70132,0.7003,0.70115,1518599999.0
2005-06-29 10:00:00,0.70124,0.70128,0.70016,0.70022,1961599992.0
2005-06-29 10:15:00,0.70037,0.70131,0.69991,0.7012,1869400002.0
2005-06-29 10:30:00,0.70122,0.70162,0.70071,0.70124,1722200007.0
2005-06-29 10:45:00,0.70123,0.7015,0.70017,0.70017,2028399999.0
2005-06-29 11:00:00,0.70028,0.7009,0.70008,0.70063,1935799989.0
2005-06-29 11:15:00,0.70043,0.70153,0.70039,0.70098,1962799990.0
2005-06-29 11:30:00,0.70109,0.70132,0.70033,0.70105,1867399993.0
2005-06-29 11:45:00,0.70124,0.70139,0.70037,0.7005,1820200005.0
2005-06-29 12:00:00,0.70064,0.70133,0.70023,0.7006,1682199996.0
2005-06-29 12:15:00,0.70031,0.70185,0.70023,0.70158,1852399996.0
2005-06-29 12:30:00,0.7016,0.70206,0.70109,0.7011,2001300005.0
2005-06-29 12:45:00,0.70103,0.70134,0.69991,0.70026,1768300000.0
2005-06-29 13:00:00,0.70038,0.70093,0.70018,0.70045,2030099995.0
2005-06-29 13:15:00,0.70066,0.70103,0.70034,0.70093,1822499995.0
2005-06-29 13:30:00,0.70112,0.70114,0.69959,0.69997,1933799993.0
2005-06-29 13:45:00,0.70008,0.70067,0.69935,0.69944,1827000004.0
2005-06-29 14:00:00,0.69973,0.70039,0.69944,0.69982,1783499993.0
2005-06-29 14:15:00,0.69986,0.70102,0.69939,0.70029,1815699993.0
2005-06-29 14:30:00,0.70012,0.70087,0.69925,0.69957,1872899995.0
2005-06-29 14:45:00,0.69952,0.69981,0.69843,0.69843,1774499997.0
2005-06-29 15:00:00,0.6985,0.69872,0.69793,0.69837,2001599992.0
2005-06-29 15:15:00,0.69862,0.69887,0.69787,0.69871,1977399998.0
2005-06-29 15:30:00,0.69871,0.69884,0.69746,0.69802,1827399992.0
2005-06-29 15:45:00,0.69812,0.69853,0.69689,0.69727,1656799995.0
2005-06-29 16:00:00,0.69772,0.69803,0.69672,0.69709,1695200000.0
2005-06-29 16:15:00,0.69704,0.69774,0.69654,0.69743,1818999991.0
2005-06-29 16:30:00,0.69755,0.69954,0.69739,0.69854,1931000003.0
2005-06-29 16:45:00,0.69846,0.69963,0.69831,0.69913,2055300000.0
2005-06-29 17:00:00,0.6991,0.6997,0.69865,0.69872,1827100001.0
2005-06-29 17:15:00,0.69897,0.69992,0.69851,0.6992,1919899991.0
2005-06-29 17:30:00,0.699,0.69959,0.69875,0.69935,1619200007.0
2005-06-29 17:45:00,0.69945,0.70003,0.69808,0.69821,1897199993.0
2005-06-29 18:00:00,0.6983,0.69895,0.69793,0.69833,2967299992.0
2005-06-29 18:15:00,0.69834,0.69883,0.69811,0.69845,3585299991.0
2005-06-29 18:30:00,0.69829,0.69908,0.69803,0.69858,3617099984.0
2005-06-29 18:45:00,0.69865,0.69903,0.69809,0.69847,2769300004.0
2005-06-29 19:00:00,0.69826,0.69868,0.6977,0.69799,2703799995.0
2005-06-29 19:15:00,0.698,0.69886,0.69787,0.69868,1936400000.0
2005-06-29 19:30:00,0.69861,0.6988,0.69797,0.69866,2145199995.0
2005-06-29 19:45:00,0.69874,0.69927,0.69849,0.69891,2617800000.0
2005-06-29 20:00:00,0.69875,0.69965,0.69875,0.69959,2848599985.0
2005-06-29 20:15:00,0.6994,0.6997,0.69887,0.69889,2661699996.0
2005-06-29 20:30:00,0.69883,0.69939,0.69837,0.69854,2843799987.0
2005-06-29 20:45:00,0.6986,0.69894,0.69818,0.69869,2307100005.0
2005-06-29 21:00:00,0.69861,0.69956,0.69847,0.69949,2190599996.0
2005-06-29 21:15:00,0.69943,0.69977,0.69898,0.69928,2604399996.0
2005-06-29 21:30:00,0.69939,0.69981,0.69891,0.6992,1999599994.0
2005-06-29 21:45:00,0.69941,0.69976,0.69896,0.69928,1919999999.0
2005-06-29 22:00:00,0.69939,0.69964,0.69896,0.69931,1913499993.0
2005-06-29 22:15:00,0.69928,0.69956,0.6987,0.69911,1768100004.0
2005-06-29 22:30:00,0.69894,0.69956,0.6987,0.69904,1941999991.0
2005-06-29 22:45:00,0.69925,0.69986,0.69901,0.6994,2385799994.0
2005-06-29 23:00:00,0.69953,0.70036,0.69913,0.70021,1727300003.0
2005-06-29 23:15:00,0.6999,0.70041,0.69971,0.69995,1471499994.0
2005-06-29 23:30:00,0.6999,0.70028,0.69843,0.69963,1569299996.0
2005-06-29 23:45:00,0.69999,0.70023,0.69907,0.69937,1801799996.0
2005-06-30 00:00:00,0.69902,0.70028,0.69848,0.70005,1819300002.0
2005-06-30 00:15:00,0.70011,0.70031,0.69972,0.69998,1743199999.0
2005-06-30 00:30:00,0.70033,0.70066,0.69961,0.69983,1679999999.0
2005-06-30 00:45:00,0.69993,0.70039,0.69889,0.6993,1667600007.0
2005-06-30 01:00:00,0.69945,0.69996,0.69896,0.69954,1732199991.0
2005-06-30 01:15:00,0.69961,0.70045,0.6995,0.70015,1954500007.0
2005-06-30 01:30:00,0.70022,0.70063,0.69985,0.70026,1753600000.0
2005-06-30 01:45:00,0.70016,0.70073,0.70003,0.70042,1731399990.0
2005-06-30 02:00:00,0.70031,0.70079,0.70009,0.70039,1710600004.0
2005-06-30 02:15:00,0.70056,0.70075,0.69962,0.70049,1990800000.0
2005-06-30 02:30:00,0.70066,0.70084,0.69965,0.7,1428599996.0
2005-06-30 02:45:00,0.70015,0.70031,0.69923,0.6997,1643599997.0
2005-06-30 03:00:00,0.69955,0.70007,0.69914,0.69953,1861400003.0
2005-06-30 03:15:00,0.69939,0.69995,0.69924,0.69995,1664500003.0
2005-06-30 03:30:00,0.6999,0.70032,0.6994,0.69951,1776199999.0
2005-06-30 03:45:00,0.69962,0.69995,0.69912,0.6999,1775500006.0
2005-06-30 04:00:00,0.69961,0.70024,0.6995,0.69962,1713100000.0
2005-06-30 04:15:00,0.69972,0.70011,0.69949,0.6999,2160399999.0
2005-06-30 04:30:00,0.70007,0.70027,0.69949,0.69985,1903400000.0
2005-06-30 04:45:00,0.69983,0.70039,0.69961,0.7,2061499996.0
2005-06-30 05:00:00,0.70005,0.70059,0.6999,0.70027,1780199993.0
2005-06-30 05:15:00,0.70018,0.70116,0.69993,0.70082,1742900005.0
2005-06-30 05:30:00,0.70061,0.70133,0.70041,0.70087,1424000004.0
2005-06-30 05:45:00,0.70086,0.70131,0.70049,0.70107,1638000001.0
2005-06-30 06:00:00,0.70083,0.70129,0.70048,0.70063,1655199991.0
2005-06-30 06:15:00,0.70059,0.70102,0.70018,0.70061,1648099996.0
2005-06-30 06:30:00,0.70059,0.701,0.70014,0.70052,1702000003.0
2005-06-30 06:45:00,0.70054,0.701,0.70016,0.70046,1894000004.0
2005-06-30 07:00:00,0.70023,0.70069,0.69924,0.70047,1534099990.0
2005-06-30 07:15:00,0.7004,0.70074,0.69987,0.70022,1766799998.0
2005-06-30 07:30:00,0.70041,0.7005,0.69971,0.7,1921000006.0
2005-06-30 07:45:00,0.70009,0.70059,0.69949,0.70027,1771799989.0
2005-06-30 08:00:00,0.70008,0.70068,0.69989,0.70047,1943199997.0
2005-06-30 08:15:00,0.70036,0.70129,0.70021,0.70103,1774800002.0
2005-06-30 08:30:00,0.70091,0.70125,0.69991,0.70025,1897099999.0
2005-06-30 08:45:00,0.70044,0.70081,0.70004,0.70067,1519899990.0
2005-06-30 09:00:00,0.70052,0.70091,0.69943,0.69965,1792299998.0
2005-06-30 09:15:00,0.69958,0.7001,0.6993,0.69955,1724599997.0
2005-06-30 09:30:00,0.69941,0.69989,0.69864,0.69917,1809400007.0
2005-06-30 09:45:00,0.69913,0.69948,0.69788,0.69808,1485299999.0
2005-06-30 10:00:00,0.69839,0.69856,0.69748,0.69798,2073799994.0
2005-06-30 10:15:00,0.69805,0.69812,0.69695,0.69774,1944299999.0
2005-06-30 10:30:00,0.69773,0.69789,0.69628,0.69667,1662699996.0
2005-06-30 10:45:00,0.69675,0.69761,0.69641,0.69666,1753799994.0
2005-06-30 11:00:00,0.69686,0.69749,0.69587,0.69614,2013000003.0
2005-06-30 11:15:00,0.69618,0.69652,0.69416,0.69459,1973299991.0
2005-06-30 11:30:00,0.69428,0.69534,0.69332,0.69509,1776200000.0
2005-06-30 11:45:00,0.69511,0.69511,0.69375,0.69422,1851699994.0
2005-06-30 12:00:00,0.69417,0.69482,0.69388,0.69431,2142299992.0
2005-06-30 12:15:00,0.69446,0.69515,0.69385,0.69413,1816100002.0
2005-06-30 12:30:00,0.6942,0.69434,0.69254,0.69394,1822099988.0
2005-06-30 12:45:00,0.69379,0.69445,0.69335,0.69426,1817900005.0
2005-06-30 13:00:00,0.69416,0.6944,0.69361,0.69437,1667700000.0
2005-06-30 13:15:00,0.69447,0.69524,0.69369,0.69465,1971099991.0
2005-06-30 13:30:00,0.69465,0.69496,0.69393,0.69418,1928299999.0
2005-06-30 13:45:00,0.69463,0.69533,0.69419,0.6949,1659400001.0
2005-06-30 14:00:00,0.69538,0.69587,0.69463,0.69538,1641199996.0
2005-06-30 14:15:00,0.69545,0.69579,0.69491,0.6954,1852200006.0
2005-06-30 14:30:00,0.69557,0.69671,0.69546,0.69597,1887199996.0
2005-06-30 14:45:00,0.69589,0.69622,0.69504,0.69525,1815699999.0
2005-06-30 15:00:00,0.69523,0.69609,0.69443,0.69499,1848099995.0
2005-06-30 15:15:00,0.69498,0.6951,0.69321,0.6942,1948300001.0
2005-06-30 15:30:00,0.6944,0.69499,0.69414,0.69475,1489899998.0
2005-06-30 15:45:00,0.69453,0.69505,0.69388,0.69423,1629500000.0
2005-06-30 16:00:00,0.69406,0.69494,0.69391,0.69444,1606999999.0
2005-06-30 16:15:00,0.6947,0.69491,0.69421,0.69468,1727600004.0
2005-06-30 16:30:00,0.69438,0.6953,0.69414,0.6945,1856999996.0
2005-06-30 16:45:00,0.69485,0.69569,0.69449,0.69569,1881100005.0
2005-06-30 17:00:00,0.69544,0.69561,0.69472,0.69519,1699299999.0
2005-06-30 17:15:00,0.69507,0.69582,0.69466,0.6958,1869500000.0
2005-06-30 17:30:00,0.69584,0.69599,0.69516,0.69563,1872499996.0
2005-06-30 17:45:00,0.69562,0.69579,0.69491,0.69531,2004299994.0
2005-06-30 18:00:00,0.69526,0.69609,0.69498,0.69547,2831699995.0
2005-06-30 18:15:00,0.69547,0.69593,0.69519,0.69549,3728599993.0
2005-06-30 18:30:00,0.69556,0.69633,0.69538,0.69614,3633999999.0
2005-06-30 18:45:00,0.69632,0.69635,0.69536,0.69582,2636600000.0
2005-06-30 19:00:00,0.6958,0.69597,0.69517,0.6954,2378299985.0
2005-06-30 19:15:00,0.69559,0.69658,0.69537,0.69572,1962900004.0
2005-06-30 19:30:00,0.69589,0.69624,0.69517,0.69569,2087299990.0
2005-06-30 19:45:00,0.6954,0.69668,0.69539,0.69598,2489799995.0
2005-06-30 20:00:00,0.696,0.69689,0.69531,0.69638,2719999988.0
2005-06-30 20:15:00,0.69615,0.69649,0.69385,0.69421,2613299991.0
2005-06-30 20:30:00,0.69421,0.69522,0.69409,0.6946,2656100005.0
2005-06-30 20:45:00,0.6945,0.69584,0.69438,0.69478,2414299998.0
2005-06-30 21:00:00,0.69452,0.69487,0.69405,0.69472,2118700002.0
2005-06-30 21:15:00,0.69484,0.69504,0.69435,0.69485,2574300000.0
2005-06-30 21:30:00,0.69487,0.69535,0.69442,0.69518,2267399998.0
2005-06-30 21:45:00,0.69493,0.69581,0.69483,0.69569,1871000001.0
2005-06-30 22:00:00,0.69566,0.69583,0.69494,0.69546,1932700002.0
2005-06-30 22:15:00,0.69548,0.69624,0.69524,0.69607,1944100008.0
2005-06-30 22:30:00,0.69606,0.6972,0.69565,0.69659,1989399992.0
2005-06-30 22:45:00,0.6967,0.6975,0.69629,0.697,2292699996.0
2005-06-30 23:00:00,0.69686,0.69747,0.69668,0.69698,1731299996.0
2005-06-30 23:15:00,0.69707,0.69719,0.69624,0.69653,1758199996.0
2005-06-30 23:30:00,0.69659,0.69703,0.6963,0.69647,1637899994.0
2005-06-30 23:45:00,0.6966,0.6972,0.69646,0.69674,1745499993.0
2005-07-01 00:00:00,0.69685,0.69713,0.69632,0.69676,1476299999.0
2005-07-01 00:15:00,0.6968,0.697,0.69616,0.69661,1652000000.0
2005-07-01 00:30:00,0.69665,0.69672,0.69524,0.69567,2243900002.0
2005-07-01 00:45:00,0.69564,0.69585,0.69479,0.69539,1670900000.0
2005-07-01 01:00:00,0.69525,0.69566,0.69474,0.69488,1789399996.0
2005-07-01 01:15:00,0.69496,0.6955,0.69476,0.69503,1639700004.0
2005-07-01 01:30:00,0.69507,0.69519,0.69403,0.69481,1842699992.0
2005-07-01 01:45:00,0.6949,0.69566,0.69453,0.69484,1595800000.0
2005-07-01 02:00:00,0.69486,0.69505,0.69403,0.69433,1683099999.0
2005-07-01 02:15:00,0.69421,0.69593,0.69402,0.69452,1488399996.0
2005-07-01 02:30:00,0.69441,0.6961,0.69438,0.69571,1828600006.0
2005-07-01 02:45:00,0.69586,0.69607,0.69514,0.69535,1545100005.0
2005-07-01 03:00:00,0.69525,0.69565,0.69345,0.6938,1629300000.0
2005-07-01 03:15:00,0.69361,0.69424,0.69296,0.69359,1470400004.0
2005-07-01 03:30:00,0.69378,0.69438,0.69316,0.69344,1428600004.0
2005-07-01 03:45:00,0.69378,0.69423,0.69337,0.69381,1627399995.0
2005-07-01 04:00:00,0.69376,0.69399,0.69333,0.69378,1578900002.0
2005-07-01 04:15:00,0.69367,0.69395,0.69313,0.6935,1636999994.0
2005-07-01 04:30:00,0.69343,0.69429,0.69303,0.69363,1699500000.0
2005-07-01 04:45:00,0.69379,0.69457,0.69375,0.69436,1617700001.0
2005-07-01 05:00:00,0.69433,0.69482,0.69396,0.69396,1623200003.0
2005-07-01 05:15:00,0.69399,0.69446,0.69356,0.69375,1415500003.0
2005-07-01 05:30:00,0.69385,0.69446,0.69369,0.6944,1507599995.0
2005-07-01 05:45:00,0.69438,0.69449,0.6937,0.69424,1669299999.0
2005-07-01 06:00:00,0.69418,0.69427,0.69342,0.69346,1665500006.0
2005-07-01 06:15:00,0.69354,0.69398,0.69316,0.69352,1633700000.0
2005-07-01 06:30:00,0.69359,0.69375,0.69198,0.69263,1644799997.0
2005-07-01 06:45:00,0.69255,0.69287,0.69174,0.69178,1739000001.0
2005-07-01 07:00:00,0.69231,0.69231,0.69116,0.69162,1728300000.0
2005-07-01 07:15:00,0.69136,0.69155,0.69029,0.691,1776099997.0
2005-07-01 07:30:00,0.6912,0.69153,0.68982,0.69153,1407999999.0
2005-07-01 07:45:00,0.69149,0.69166,0.68992,0.69029,1752099996.0
2005-07-01 08:00:00,0.69006,0.69119,0.68963,0.69023,1601500000.0
2005-07-01 08:15:00,0.69019,0.69028,0.68897,0.68916,1583199997.0
2005-07-01 08:30:00,0.68927,0.68939,0.68793,0.68847,1681300000.0
2005-07-01 08:45:00,0.68854,0.68862,0.68754,0.68834,1489800001.0
2005-07-01 09:00:00,0.68816,0.68953,0.68745,0.68937,1654499999.0
2005-07-01 09:15:00,0.68918,0.6894,0.68788,0.6884,1544599997.0
2005-07-01 09:30:00,0.6883,0.68867,0.68721,0.68731,1556799999.0
2005-07-01 09:45:00,0.68706,0.68847,0.68703,0.68805,1696999998.0
2005-07-01 10:00:00,0.6884,0.68949,0.6882,0.68868,1561599997.0
2005-07-01 10:15:00,0.68892,0.69049,0.68878,0.68992,1594900006.0
2005-07-01 10:30:00,0.68978,0.69017,0.68942,0.68965,1653900001.0
2005-07-01 10:45:00,0.68977,0.68996,0.68899,0.68936,1595600003.0
2005-07-01 11:00:00,0.68953,0.69075,0.68912,0.6903,1572899996.0
2005-07-01 11:15:00,0.69042,0.69131,0.68984,0.69004,1779200003.0
2005-07-01 11:30:00,0.68983,0.69181,0.68977,0.69159,1626799999.0
2005-07-01 11:45:00,0.69154,0.69182,0.69076,0.69149,1527900007.0
2005-07-01 12:00:00,0.6918,0.69202,0.6902,0.6906,1653300004.0
2005-07-01 12:15:00,0.69063,0.69214,0.6906,0.69164,1485899990.0
2005-07-01 12:30:00,0.69171,0.69211,0.69025,0.69065,1529700001.0
2005-07-01 12:45:00,0.69075,0.69093,0.68891,0.68894,1566299994.0
2005-07-01 13:00:00,0.68904,0.68927,0.68838,0.68888,1543999999.0
2005-07-01 13:15:00,0.68886,0.68896,0.68807,0.68894,1710699992.0
2005-07-01 13:30:00,0.6886,0.68961,0.6886,0.68956,1442999991.0
2005-07-01 13:45:00,0.68931,0.68977,0.68848,0.68882,1617599997.0
2005-07-01 14:00:00,0.68879,0.68999,0.6887,0.68923,1582999995.0
2005-07-01 14:15:00,0.68935,0.68947,0.68819,0.68827,1412799995.0
2005-07-01 14:30:00,0.68822,0.68853,0.68717,0.68807,1438099991.0
2005-07-01 14:45:00,0.68766,0.6885,0.68765,0.68817,1358999990.0
2005-07-01 15:00:00,0.68806,0.68846,0.6876,0.68828,1656699997.0
2005-07-01 15:15:00,0.6884,0.68918,0.68718,0.68858,1775099998.0
2005-07-01 15:30:00,0.6887,0.6892,0.68821,0.68827,1638900005.0
2005-07-01 15:45:00,0.68842,0.68852,0.68731,0.68807,1596400000.0
2005-07-01 16:00:00,0.6883,0.68863,0.68549,0.68562,1535199996.0
2005-07-01 16:15:00,0.68568,0.68624,0.68318,0.68348,1625400002.0
2005-07-01 16:30:00,0.68398,0.68541,0.68268,0.68379,1502499996.0
2005-07-01 16:45:00,0.68397,0.6845,0.68264,0.68272,1802500000.0
2005-07-01 17:00:00,0.68302,0.68508,0.68236,0.68465,1526900002.0
2005-07-01 17:15:00,0.68457,0.68501,0.68348,0.6844,1592300004.0
2005-07-01 17:30:00,0.68441,0.68461,0.68261,0.68279,1688599999.0
2005-07-01 17:45:00,0.6831,0.68364,0.68235,0.68333,1549500001.0
2005-07-01 18:00:00,0.68339,0.68406,0.68307,0.68351,2369999995.0
2005-07-01 18:15:00,0.68366,0.68406,0.68301,0.68328,3186200002.0
2005-07-01 18:30:00,0.68305,0.68386,0.68186,0.68208,2986199996.0
2005-07-01 18:45:00,0.68229,0.68279,0.68141,0.68185,2096499988.0
2005-07-01 19:00:00,0.68159,0.6823,0.6803,0.6813,1995600003.0
2005-07-01 19:15:00,0.68129,0.68243,0.68129,0.68212,1583799988.0
2005-07-01 19:30:00,0.68205,0.68257,0.6817,0.68202,1937599999.0
2005-07-01 19:45:00,0.68209,0.68267,0.6807,0.68095,2068899999.0
2005-07-01 20:00:00,0.68094,0.68186,0.68044,0.68186,2159499989.0
2005-07-01 20:15:00,0.68147,0.68169,0.68045,0.68116,2083500005.0
2005-07-01 20:30:00,0.68135,0.68154,0.68066,0.68108,2151899997.0
2005-07-01 20:45:00,0.68075,0.68208,0.68068,0.68175,2226899991.0
2005-07-01 21:00:00,0.68162,0.68301,0.68124,0.68223,1981900001.0
2005-07-01 21:15:00,0.68233,0.68269,0.68166,0.6824,1883799992.0
2005-07-01 21:30:00,0.68248,0.68257,0.68161,0.68214,1988699994.0
2005-07-01 21:45:00,0.68224,0.68279,0.68138,0.68177,1500700001.0
2005-07-01 22:00:00,0.68158,0.68201,0.68084,0.68136,1492600004.0
2005-07-01 22:15:00,0.68121,0.68227,0.68119,0.68177,1304499996.0
2005-07-01 22:30:00,0.68192,0.68414,0.68141,0.68342,1565599996.0
2005-07-01 22:45:00,0.68365,0.68413,0.68279,0.68338,1955800008.0
2005-07-01 23:00:00,0.6841,0.6847,0.6833,0.6834,421200000.0
2005-07-01 23:30:00,0.6833,0.6833,0.6833,0.6833,105300000.0
2005-07-04 00:00:00,0.6824,0.6827,0.6805,0.6807,1474200000.0
2005-07-04 00:15:00,0.6806,0.6812,0.6805,0.6807,1474200000.0
2005-07-04 00:30:00,0.6808,0.681,0.6806,0.6809,842400000.0
2005-07-04 00:45:00,0.6808,0.6816,0.6807,0.6813,1474200000.0
2005-07-04 01:00:00,0.6813,0.6827,0.6813,0.6824,1368900000.0
2005-07-04 01:15:00,0.6824,0.6827,0.6812,0.6818,1579500000.0
2005-07-04 01:30:00,0.6819,0.6821,0.6804,0.6809,1474200000.0
2005-07-04 01:45:00,0.6809,0.6814,0.6802,0.6813,1368900000.0
2005-07-04 02:00:00,0.68094,0.68176,0.68075,0.68142,1441699991.0
2005-07-04 02:15:00,0.6813,0.68153,0.68104,0.68118,1580000000.0
2005-07-04 02:30:00,0.68126,0.68167,0.68089,0.68089,1258699996.0
2005-07-04 02:45:00,0.68081,0.68143,0.68058,0.68076,1456699995.0
2005-07-04 03:00:00,0.68088,0.68108,0.68013,0.68056,1635399992.0
2005-07-04 03:15:00,0.68047,0.68058,0.67935,0.68012,1434600002.0
2005-07-04 03:30:00,0.68018,0.68083,0.67961,0.68063,1636699997.0
2005-07-04 03:45:00,0.68046,0.68131,0.68001,0.68066,1737099993.0
2005-07-04 04:00:00,0.68083,0.68116,0.68049,0.68066,1565899993.0
2005-07-04 04:15:00,0.68048,0.68144,0.68013,0.68103,1617599988.0
2005-07-04 04:30:00,0.681,0.68109,0.68022,0.68084,1453800001.0
2005-07-04 04:45:00,0.68065,0.68083,0.67801,0.67854,1770099991.0
2005-07-04 05:00:00,0.67885,0.67914,0.67823,0.67833,1416999999.0
2005-07-04 05:15:00,0.67847,0.67866,0.67745,0.678,1514200004.0
2005-07-04 05:30:00,0.67814,0.67943,0.67775,0.6791,1602399999.0
2005-07-04 05:45:00,0.67879,0.67938,0.67854,0.67895,1485499992.0
2005-07-04 06:00:00,0.67895,0.67981,0.67887,0.67923,1549499999.0
2005-07-04 06:15:00,0.67949,0.67973,0.67855,0.6791,1562600002.0
2005-07-04 06:30:00,0.67904,0.67984,0.67892,0.67941,1454799996.0
2005-07-04 06:45:00,0.67945,0.6806,0.67927,0.68016,1415399996.0
2005-07-04 07:00:00,0.68025,0.68067,0.67887,0.68009,1671200000.0
2005-07-04 07:15:00,0.67996,0.68017,0.67938,0.67984,1614699997.0
2005-07-04 07:30:00,0.68009,0.68021,0.67956,0.67971,1501099999.0
2005-07-04 07:45:00,0.67966,0.68037,0.67951,0.67964,1659699996.0
2005-07-04 08:00:00,0.67931,0.6796,0.67861,0.67936,1600700007.0
2005-07-04 08:15:00,0.67914,0.68024,0.67883,0.67955,1610000001.0
2005-07-04 08:30:00,0.6796,0.68127,0.67934,0.68095,1720699999.0
2005-07-04 08:45:00,0.68075,0.68109,0.67938,0.68038,1538799998.0
2005-07-04 09:00:00,0.68039,0.68071,0.67925,0.67966,1719399995.0
2005-07-04 09:15:00,0.67966,0.68042,0.67954,0.68019,1484499999.0
2005-07-04 09:30:00,0.68007,0.68088,0.67993,0.68015,1639899998.0
2005-07-04 09:45:00,0.68035,0.68068,0.67991,0.68011,1583799998.0
2005-07-04 10:00:00,0.68014,0.68043,0.67966,0.68005,1620999999.0
2005-07-04 10:15:00,0.6802,0.68051,0.67968,0.6799,1621899993.0
2005-07-04 10:30:00,0.68019,0.68051,0.67951,0.68041,1576100001.0
2005-07-04 10:45:00,0.68051,0.68091,0.68015,0.68046,1769399996.0
2005-07-04 11:00:00,0.6803,0.68045,0.67981,0.67987,1681099995.0
2005-07-04 11:15:00,0.68009,0.68026,0.67965,0.67977,1640299996.0
2005-07-04 11:30:00,0.67991,0.68,0.67859,0.67872,1836999994.0
2005-07-04 11:45:00,0.67881,0.6793,0.67826,0.6791,1363299993.0
2005-07-04 12:00:00,0.67906,0.68005,0.6787,0.67929,1306099992.0
2005-07-04 12:15:00,0.67909,0.67929,0.67827,0.67895,1599599998.0
2005-07-04 12:30:00,0.67898,0.67947,0.67844,0.67897,1544799992.0
2005-07-04 12:45:00,0.67893,0.67913,0.67829,0.67888,1451199994.0
2005-07-04 13:00:00,0.67921,0.67933,0.67841,0.67868,1804599996.0
2005-07-04 13:15:00,0.67883,0.67909,0.67836,0.67868,1549500000.0
2005-07-04 13:30:00,0.67866,0.67913,0.67826,0.67864,1548199988.0
2005-07-04 13:45:00,0.67848,0.67899,0.67825,0.67848,1582999990.0
2005-07-04 14:00:00,0.67852,0.67882,0.6779,0.6779,1729499998.0
2005-07-04 14:15:00,0.67779,0.67854,0.67762,0.67784,1804199994.0
2005-07-04 14:30:00,0.67802,0.67862,0.67775,0.6785,1588499993.0
2005-07-04 14:45:00,0.67798,0.67851,0.67753,0.67845,1773299995.0
2005-07-04 15:00:00,0.67814,0.67886,0.67798,0.67834,1363800006.0
2005-07-04 15:15:00,0.67833,0.6789,0.67815,0.67878,1450699993.0
2005-07-04 15:30:00,0.67862,0.6803,0.67848,0.6799,1646400000.0
2005-07-04 15:45:00,0.67986,0.68055,0.6795,0.68027,1706399997.0
2005-07-04 16:00:00,0.68024,0.68044,0.67911,0.67994,1699199993.0
2005-07-04 16:15:00,0.67992,0.68017,0.67878,0.67937,1539200000.0
2005-07-04 16:30:00,0.6793,0.67978,0.67903,0.67951,1651199998.0
2005-07-04 16:45:00,0.67967,0.68016,0.67937,0.68005,1668300001.0
2005-07-04 17:00:00,0.68008,0.68012,0.67929,0.67984,1672800009.0
2005-07-04 17:15:00,0.67992,0.68022,0.67945,0.67977,1553800002.0
2005-07-04 17:30:00,0.67985,0.6801,0.67938,0.67983,1593899996.0
2005-07-04 17:45:00,0.67981,0.67996,0.67898,0.6797,1582199991.0
2005-07-04 18:00:00,0.67958,0.67999,0.67928,0.67975,2332800002.0
2005-07-04 18:15:00,0.67978,0.6799,0.67915,0.67963,3142899999.0
2005-07-04 18:30:00,0.67974,0.68009,0.67938,0.67988,3260499999.0
2005-07-04 18:45:00,0.67993,0.67993,0.67878,0.67943,2128699991.0
2005-07-04 19:00:00,0.67948,0.67959,0.67887,0.67947,1847599995.0
2005-07-04 19:15:00,0.67923,0.67972,0.67916,0.67949,1943000005.0
2005-07-04 19:30:00,0.6796,0.67972,0.67905,0.67947,2047399997.0
2005-07-04 19:45:00,0.67961,0.6798,0.67893,0.67949,2138999995.0
2005-07-04 20:00:00,0.67946,0.67987,0.67862,0.67909,2100599995.0
2005-07-04 20:15:00,0.67904,0.67931,0.67872,0.67907,2065299994.0
2005-07-04 20:30:00,0.67895,0.67939,0.67887,0.67913,2236199994.0
2005-07-04 20:45:00,0.6791,0.67934,0.6788,0.67898,2100099997.0
2005-07-04 21:00:00,0.679,0.67927,0.67883,0.67907,1725800003.0
2005-07-04 21:15:00,0.67899,0.67928,0.67877,0.67893,2153600001.0
2005-07-04 21:30:00,0.67902,0.67956,0.67885,0.6792,1976199999.0
2005-07-04 21:45:00,0.67921,0.67948,0.67891,0.67904,1424900001.0
2005-07-04 22:00:00,0.67905,0.67944,0.67875,0.67885,1237100002.0
2005-07-04 22:15:00,0.67882,0.67969,0.6786,0.67941,1617499999.0
2005-07-04 22:30:00,0.6795,0.6802,0.67918,0.67956,1710600004.0
2005-07-04 22:45:00,0.67965,0.68002,0.67934,0.67961,1737899997.0
2005-07-04 23:00:00,0.67956,0.67991,0.67866,0.6791,1560999996.0
2005-07-04 23:15:00,0.67924,0.6796,0.67897,0.67952,1476900004.0
2005-07-04 23:30:00,0.67949,0.67957,0.67859,0.6788,1760200001.0
2005-07-04 23:45:00,0.67899,0.67938,0.67841,0.67875,1512000001.0
2005-07-05 00:00:00,0.67878,0.67911,0.67811,0.67855,1649199993.0
2005-07-05 00:15:00,0.67845,0.6787,0.67805,0.67822,1757799995.0
2005-07-05 00:30:00,0.67806,0.67867,0.67786,0.67832,1551400005.0
2005-07-05 00:45:00,0.67812,0.6796,0.67811,0.67931,1230800004.0
2005-07-05 01:00:00,0.67917,0.67947,0.67866,0.67907,1419099998.0
2005-07-05 01:15:00,0.67914,0.67947,0.67872,0.67905,1920799989.0
2005-07-05 01:30:00,0.67908,0.67974,0.67872,0.67892,1548900001.0
2005-07-05 01:45:00,0.67886,0.67938,0.67862,0.67892,1715699997.0
2005-07-05 02:00:00,0.67898,0.6793,0.67857,0.67901,2142699996.0
2005-07-05 02:15:00,0.67913,0.67936,0.6782,0.67843,2361999996.0
2005-07-05 02:30:00,0.67856,0.67856,0.67701,0.67748,1966699993.0
2005-07-05 02:45:00,0.6774,0.67856,0.67711,0.67845,2351199997.0
2005-07-05 03:00:00,0.67837,0.67867,0.67773,0.67781,2425599995.0
2005-07-05 03:15:00,0.67782,0.67814,0.67699,0.67745,2019999998.0
2005-07-05 03:30:00,0.67758,0.67815,0.67741,0.67782,2216799997.0
2005-07-05 03:45:00,0.67784,0.67829,0.67761,0.67811,2195700002.0
2005-07-05 04:00:00,0.67798,0.67891,0.67763,0.67828,2238599998.0
2005-07-05 04:15:00,0.67828,0.67899,0.67816,0.67888,2559699992.0
2005-07-05 04:30:00,0.67885,0.67901,0.6783,0.67854,2333600001.0
2005-07-05 04:45:00,0.67845,0.67869,0.67787,0.67814,2392999989.0
2005-07-05 05:00:00,0.67829,0.6783,0.67698,0.67756,2501499996.0
2005-07-05 05:15:00,0.67774,0.67779,0.67596,0.67636,2147000007.0
2005-07-05 05:30:00,0.67658,0.67708,0.67608,0.6765,2126000002.0
2005-07-05 05:45:00,0.67648,0.67727,0.67621,0.67718,2213699998.0
2005-07-05 06:00:00,0.67706,0.67743,0.67662,0.67671,2362100000.0
2005-07-05 06:15:00,0.67685,0.67785,0.6768,0.67751,2224099990.0
2005-07-05 06:30:00,0.67753,0.67875,0.67744,0.67837,2017399995.0
2005-07-05 06:45:00,0.67845,0.67969,0.67826,0.67913,2260200003.0
2005-07-05 07:00:00,0.67913,0.67976,0.67903,0.67926,1857800005.0
2005-07-05 07:15:00,0.6793,0.6796,0.67788,0.67842,2001099999.0
2005-07-05 07:30:00,0.67826,0.67864,0.67741,0.67762,2048500001.0
2005-07-05 07:45:00,0.67742,0.67851,0.67717,0.67844,2314799980.0
2005-07-05 08:00:00,0.67819,0.67914,0.67741,0.6786,2200800002.0
2005-07-05 08:15:00,0.67881,0.6795,0.67819,0.67848,1970699997.0
2005-07-05 08:30:00,0.67813,0.67816,0.67451,0.67457,2117100006.0
2005-07-05 08:45:00,0.67433,0.67526,0.6738,0.67468,2253899992.0
2005-07-05 09:00:00,0.67479,0.67529,0.67369,0.67473,1866599998.0
2005-07-05 09:15:00,0.67524,0.67648,0.67487,0.67556,2172900001.0
2005-07-05 09:30:00,0.67576,0.67594,0.67469,0.67523,2143999996.0
2005-07-05 09:45:00,0.67552,0.67553,0.67463,0.6754,2060699993.0
2005-07-05 10:00:00,0.67537,0.67569,0.67469,0.67499,2035399992.0
2005-07-05 10:15:00,0.67519,0.67639,0.67467,0.67583,2235399987.0
2005-07-05 10:30:00,0.6758,0.67784,0.67564,0.67719,2547000000.0
2005-07-05 10:45:00,0.67723,0.67863,0.67676,0.67704,2260300006.0
2005-07-05 11:00:00,0.67712,0.6779,0.67655,0.67673,2187099994.0
2005-07-05 11:15:00,0.67662,0.67702,0.67513,0.67558,2131500003.0
2005-07-05 11:30:00,0.67539,0.67603,0.67495,0.67585,2317199993.0
2005-07-05 11:45:00,0.67557,0.676,0.67519,0.67542,2159299997.0
2005-07-05 12:00:00,0.67556,0.67577,0.67455,0.67469,2437999996.0
2005-07-05 12:15:00,0.6749,0.67538,0.67439,0.67523,2028499997.0
2005-07-05 12:30:00,0.67544,0.67544,0.67458,0.67498,2475099993.0
2005-07-05 12:45:00,0.67504,0.67569,0.67483,0.67493,2027300000.0
2005-07-05 13:00:00,0.67504,0.67603,0.67484,0.67534,2366399999.0
2005-07-05 13:15:00,0.67539,0.67557,0.67492,0.6754,2497899991.0
2005-07-05 13:30:00,0.67538,0.67582,0.675,0.6754,2365499992.0
2005-07-05 13:45:00,0.67523,0.67592,0.67435,0.67453,2415499999.0
2005-07-05 14:00:00,0.67435,0.67499,0.67347,0.67355,2108699992.0
2005-07-05 14:15:00,0.6735,0.67481,0.67319,0.67451,2232599998.0
2005-07-05 14:30:00,0.67442,0.67514,0.67423,0.67489,2297399996.0
2005-07-05 14:45:00,0.67483,0.67766,0.67469,0.67697,2220399996.0
2005-07-05 15:00:00,0.67718,0.67811,0.67682,0.67754,2564399997.0
2005-07-05 15:15:00,0.67776,0.67776,0.67538,0.67573,2726399996.0
2005-07-05 15:30:00,0.67551,0.67614,0.6742,0.67453,1836999996.0
2005-07-05 15:45:00,0.67448,0.67546,0.67439,0.67477,1929800001.0
2005-07-05 16:00:00,0.67469,0.67623,0.67469,0.67574,1916799997.0
2005-07-05 16:15:00,0.67589,0.67707,0.67501,0.67691,2245700000.0
2005-07-05 16:30:00,0.67693,0.67773,0.67673,0.67729,2277899998.0
2005-07-05 16:45:00,0.6774,0.67751,0.67504,0.6753,2358199997.0
2005-07-05 17:00:00,0.67538,0.67573,0.6738,0.67497,2133900008.0
2005-07-05 17:15:00,0.67507,0.67531,0.67316,0.67447,2667599986.0
2005-07-05 17:30:00,0.67451,0.6753,0.67396,0.67516,2017100003.0
2005-07-05 17:45:00,0.67479,0.67638,0.67457,0.6757,2196800000.0
2005-07-05 18:00:00,0.67606,0.67666,0.67556,0.67632,3148999995.0
2005-07-05 18:15:00,0.6765,0.67661,0.67508,0.67534,4216799999.0
2005-07-05 18:30:00,0.67531,0.67582,0.67489,0.6756,4141699990.0
2005-07-05 18:45:00,0.67558,0.67572,0.67483,0.67534,3101299990.0
2005-07-05 19:00:00,0.67538,0.67573,0.67499,0.6756,2980099988.0
2005-07-05 19:15:00,0.67553,0.67629,0.67531,0.67583,2314599990.0
2005-07-05 19:30:00,0.67598,0.67654,0.6755,0.67616,2758099996.0
2005-07-05 19:45:00,0.67619,0.67656,0.67568,0.67575,3385599996.0
2005-07-05 20:00:00,0.67576,0.6769,0.67552,0.67666,3088399998.0
2005-07-05 20:15:00,0.6763,0.67701,0.67584,0.67647,3110199999.0
2005-07-05 20:30:00,0.67657,0.67707,0.67622,0.67679,2947000005.0
2005-07-05 20:45:00,0.67679,0.67697,0.67561,0.6761,3151299983.0
2005-07-05 21:00:00,0.67579,0.67661,0.67533,0.67625,2752699999.0
2005-07-05 21:15:00,0.67622,0.67674,0.67553,0.67621,3192500001.0
2005-07-05 21:30:00,0.67584,0.6767,0.67555,0.6758,2806499990.0
2005-07-05 21:45:00,0.6759,0.67657,0.6758,0.67615,2243700001.0
2005-07-05 22:00:00,0.67656,0.67664,0.67563,0.67641,2485399999.0
2005-07-05 22:15:00,0.67642,0.67654,0.67556,0.67605,2063499989.0
2005-07-05 22:30:00,0.67607,0.67629,0.67556,0.67616,2509999990.0
2005-07-05 22:45:00,0.67602,0.67681,0.67563,0.67588,2829599998.0
2005-07-05 23:00:00,0.67596,0.67628,0.67565,0.67616,2284400003.0
2005-07-05 23:15:00,0.67611,0.67652,0.67568,0.67618,2057700001.0
2005-07-05 23:30:00,0.67626,0.67663,0.67593,0.67618,2062799995.0
2005-07-05 23:45:00,0.67632,0.67632,0.67555,0.676,2015299995.0
2005-07-06 00:00:00,0.67608,0.67647,0.6756,0.67628,2208599992.0
2005-07-06 00:15:00,0.67609,0.67735,0.67596,0.67729,2080699997.0
2005-07-06 00:30:00,0.67752,0.6778,0.67669,0.6773,2436599996.0
2005-07-06 00:45:00,0.67715,0.67834,0.67706,0.67802,2208399994.0
2005-07-06 01:00:00,0.678,0.67836,0.67756,0.67809,2124700000.0
2005-07-06 01:15:00,0.6782,0.67824,0.67733,0.67772,1903300002.0
2005-07-06 01:30:00,0.67768,0.67826,0.6774,0.67787,2055899989.0
2005-07-06 01:45:00,0.67781,0.67823,0.67698,0.67737,2293200004.0
2005-07-06 02:00:00,0.67739,0.67851,0.67719,0.67809,1411499998.0
2005-07-06 02:15:00,0.67798,0.67835,0.67742,0.67762,1636799993.0
2005-07-06 02:30:00,0.67773,0.67819,0.67721,0.67765,1500599991.0
2005-07-06 02:45:00,0.67767,0.67784,0.67723,0.67758,1489799991.0
2005-07-06 03:00:00,0.67773,0.67781,0.67636,0.67655,1493299994.0
2005-07-06 03:15:00,0.67672,0.67703,0.67542,0.67567,1476500001.0
2005-07-06 03:30:00,0.67615,0.67627,0.67535,0.67545,1680000000.0
2005-07-06 03:45:00,0.67538,0.67635,0.67534,0.6761,1505299995.0
2005-07-06 04:00:00,0.67626,0.67656,0.67555,0.67615,1485800005.0
2005-07-06 04:15:00,0.67633,0.67668,0.67603,0.67649,1672899998.0
2005-07-06 04:30:00,0.67631,0.6767,0.6762,0.67658,1566000001.0
2005-07-06 04:45:00,0.67655,0.67724,0.67621,0.67633,1699400001.0
2005-07-06 05:00:00,0.67636,0.67678,0.67533,0.67584,1612000003.0
2005-07-06 05:15:00,0.6758,0.67612,0.67532,0.6757,1452999998.0
2005-07-06 05:30:00,0.67575,0.67586,0.67482,0.67535,1479999998.0
2005-07-06 05:45:00,0.67536,0.6762,0.67536,0.67578,1610399991.0
2005-07-06 06:00:00,0.67598,0.67623,0.67542,0.67595,1794299992.0
2005-07-06 06:15:00,0.67577,0.67631,0.67547,0.67615,1660699998.0
2005-07-06 06:30:00,0.67603,0.67659,0.67563,0.67584,1710500000.0
2005-07-06 06:45:00,0.67583,0.67664,0.67511,0.67624,1674300001.0
2005-07-06 07:00:00,0.6762,0.67645,0.67564,0.67625,1698000002.0
2005-07-06 07:15:00,0.67606,0.67646,0.6756,0.67593,1693199993.0
2005-07-06 07:30:00,0.67603,0.67667,0.67574,0.67613,1508899999.0
2005-07-06 07:45:00,0.67614,0.6776,0.67614,0.67726,1717399997.0
2005-07-06 08:00:00,0.67707,0.67748,0.67614,0.67671,1583100000.0
2005-07-06 08:15:00,0.67647,0.67779,0.67637,0.67779,1494600001.0
2005-07-06 08:30:00,0.67776,0.6778,0.67715,0.67741,1601499994.0
2005-07-06 08:45:00,0.67744,0.67754,0.67641,0.67664,1820699996.0
2005-07-06 09:00:00,0.67648,0.67709,0.67629,0.67695,1646099991.0
2005-07-06 09:15:00,0.67695,0.67789,0.67676,0.6775,1503300002.0
2005-07-06 09:30:00,0.67736,0.67778,0.67678,0.67692,1648000004.0
2005-07-06 09:45:00,0.67693,0.67748,0.676,0.67628,1696699997.0
2005-07-06 10:00:00,0.67632,0.67694,0.67581,0.67617,1502499999.0
2005-07-06 10:15:00,0.67611,0.67678,0.67591,0.67641,1693999992.0
2005-07-06 10:30:00,0.67647,0.6776,0.67492,0.67553,1536600002.0
2005-07-06 10:45:00,0.67551,0.67646,0.67526,0.67625,1677399993.0
2005-07-06 11:00:00,0.6763,0.67724,0.67589,0.67641,1580699998.0
2005-07-06 11:15:00,0.67636,0.67659,0.67468,0.67514,1597100007.0
2005-07-06 11:30:00,0.67547,0.67596,0.67413,0.67419,1717799991.0
2005-07-06 11:45:00,0.67427,0.67535,0.67421,0.67496,1514799998.0
2005-07-06 12:00:00,0.67482,0.67538,0.67464,0.67492,1646099997.0
2005-07-06 12:15:00,0.6749,0.67595,0.67479,0.67535,1692699994.0
2005-07-06 12:30:00,0.67528,0.67622,0.67457,0.67529,1539799997.0
2005-07-06 12:45:00,0.67529,0.67555,0.67481,0.67501,1672299999.0
2005-07-06 13:00:00,0.67499,0.67515,0.67449,0.6747,1639299999.0
2005-07-06 13:15:00,0.67479,0.6753,0.67433,0.675,1487500002.0
2005-07-06 13:30:00,0.67499,0.67513,0.67416,0.67485,1532000000.0
2005-07-06 13:45:00,0.67483,0.67574,0.67457,0.67472,1446000001.0
2005-07-06 14:00:00,0.67478,0.67576,0.67468,0.67547,1768999997.0
2005-07-06 14:15:00,0.67521,0.67562,0.67427,0.67458,1616600000.0
2005-07-06 14:30:00,0.6745,0.6747,0.67392,0.67447,1851499990.0
2005-07-06 14:45:00,0.6746,0.67483,0.67412,0.6742,1692100002.0
2005-07-06 15:00:00,0.67452,0.67483,0.67415,0.67446,1500099997.0
2005-07-06 15:15:00,0.67447,0.6748,0.67413,0.67462,1510699999.0
2005-07-06 15:30:00,0.67444,0.67482,0.67388,0.67432,1625199992.0
2005-07-06 15:45:00,0.67414,0.67624,0.67414,0.675,1536099997.0
2005-07-06 16:00:00,0.67476,0.67593,0.67445,0.67593,1872499998.0
2005-07-06 16:15:00,0.67588,0.67656,0.67563,0.67588,1580900001.0
2005-07-06 16:30:00,0.67568,0.67664,0.67568,0.67648,1631799997.0
2005-07-06 16:45:00,0.67641,0.67662,0.67566,0.67593,1773699999.0
2005-07-06 17:00:00,0.67593,0.67652,0.67552,0.67595,1592299997.0
2005-07-06 17:15:00,0.67605,0.67627,0.67504,0.67545,1478100004.0
2005-07-06 17:30:00,0.67557,0.67578,0.67495,0.67578,1569099995.0
2005-07-06 17:45:00,0.6757,0.67583,0.6748,0.67525,1637399998.0
2005-07-06 18:00:00,0.67522,0.6755,0.67347,0.67365,2269199998.0
2005-07-06 18:15:00,0.67383,0.67451,0.6734,0.6742,2975699995.0
2005-07-06 18:30:00,0.67401,0.67432,0.67288,0.67331,3056500009.0
2005-07-06 18:45:00,0.67337,0.67344,0.6709,0.67263,2420899992.0
2005-07-06 19:00:00,0.6728,0.6736,0.67242,0.673,2118799990.0
2005-07-06 19:15:00,0.67301,0.67361,0.67269,0.6732,1792199994.0
2005-07-06 19:30:00,0.673,0.67338,0.67279,0.67315,1939700000.0
2005-07-06 19:45:00,0.67323,0.67376,0.67293,0.67325,2069799993.0
2005-07-06 20:00:00,0.6733,0.67371,0.67284,0.67312,2073199990.0
2005-07-06 20:15:00,0.67308,0.67337,0.6727,0.67332,2019299996.0
2005-07-06 20:30:00,0.6733,0.67335,0.67233,0.67238,2408299998.0
2005-07-06 20:45:00,0.67241,0.67275,0.6722,0.67249,1808799999.0
2005-07-06 21:00:00,0.67241,0.67329,0.67224,0.67301,1774899998.0
2005-07-06 21:15:00,0.67297,0.6735,0.67265,0.67312,1950099997.0
2005-07-06 21:30:00,0.67324,0.67356,0.67279,0.67318,1957699995.0
2005-07-06 21:45:00,0.67315,0.67366,0.6727,0.67335,1700400000.0
2005-07-06 22:00:00,0.67361,0.67453,0.67293,0.67392,1455799995.0
2005-07-06 22:15:00,0.6739,0.67421,0.67352,0.67396,1762499998.0
2005-07-06 22:30:00,0.67401,0.67474,0.6731,0.67367,1671499996.0
2005-07-06 22:45:00,0.67377,0.67386,0.67256,0.67275,1889399998.0
2005-07-06 23:00:00,0.67281,0.67388,0.67277,0.67338,1432700002.0
2005-07-06 23:15:00,0.67332,0.67403,0.67308,0.67354,1503699997.0
2005-07-06 23:30:00,0.67343,0.67395,0.67296,0.67323,1684000005.0
2005-07-06 23:45:00,0.67308,0.67348,0.67222,0.67295,1667600002.0
2005-07-07 00:00:00,0.67295,0.67345,0.67248,0.67281,1399099994.0
2005-07-07 00:15:00,0.67304,0.67369,0.67271,0.67324,1674199997.0
2005-07-07 00:30:00,0.67346,0.67369,0.67281,0.6733,1528699996.0
2005-07-07 00:45:00,0.67314,0.67347,0.67174,0.67197,1535699991.0
2005-07-07 01:00:00,0.67211,0.67238,0.67163,0.67178,1533899993.0
2005-07-07 01:15:00,0.67187,0.67213,0.67133,0.67161,1586999992.0
2005-07-07 01:30:00,0.67179,0.67247,0.67132,0.67206,1768899997.0
2005-07-07 01:45:00,0.67192,0.67276,0.67185,0.67243,1513100001.0
2005-07-07 02:00:00,0.67255,0.67279,0.67156,0.67209,1585699998.0
2005-07-07 02:15:00,0.67198,0.67239,0.67143,0.67207,1918300000.0
2005-07-07 02:30:00,0.67195,0.67231,0.67164,0.6719,1683299998.0
2005-07-07 02:45:00,0.67193,0.67223,0.67171,0.67183,1397900002.0
2005-07-07 03:00:00,0.67202,0.67236,0.67167,0.67214,1372099992.0
2005-07-07 03:15:00,0.6723,0.67249,0.67162,0.67182,1494500001.0
2005-07-07 03:30:00,0.67188,0.67378,0.67184,0.67186,1668999996.0
2005-07-07 03:45:00,0.67209,0.67215,0.67089,0.6714,1524399997.0
2005-07-07 04:00:00,0.67141,0.67146,0.66992,0.66992,1518100006.0
2005-07-07 04:15:00,0.6703,0.67134,0.67012,0.67091,1447999998.0
2005-07-07 04:30:00,0.67096,0.67106,0.66889,0.66889,1527699998.0
2005-07-07 04:45:00,0.66932,0.67059,0.66892,0.6701,1799599989.0
2005-07-07 05:00:00,0.67002,0.67075,0.66968,0.67052,1536100000.0
2005-07-07 05:15:00,0.6703,0.67077,0.66991,0.67042,1586299995.0
2005-07-07 05:30:00,0.67019,0.67096,0.66987,0.67063,1349400000.0
2005-07-07 05:45:00,0.67086,0.6712,0.67036,0.67078,1586999997.0
2005-07-07 06:00:00,0.67086,0.6709,0.66997,0.67001,1400900004.0
2005-07-07 06:15:00,0.6701,0.67062,0.6694,0.66994,1527399994.0
2005-07-07 06:30:00,0.66982,0.67039,0.66952,0.66979,1652399999.0
2005-07-07 06:45:00,0.66982,0.67032,0.66912,0.67014,1641700004.0
2005-07-07 07:00:00,0.67023,0.67034,0.66965,0.67003,1403800003.0
2005-07-07 07:15:00,0.66993,0.67132,0.66993,0.6708,1505199999.0
2005-07-07 07:30:00,0.6709,0.67106,0.67029,0.6707,1566899992.0
2005-07-07 07:45:00,0.67075,0.67104,0.67051,0.67069,1530199998.0
2005-07-07 08:00:00,0.67055,0.67164,0.67054,0.67116,1638599999.0
2005-07-07 08:15:00,0.67153,0.67209,0.67098,0.67168,1596299993.0
2005-07-07 08:30:00,0.67175,0.67212,0.67128,0.67166,1700100003.0
2005-07-07 08:45:00,0.67224,0.6723,0.67074,0.67142,1706699994.0
2005-07-07 09:00:00,0.67127,0.67255,0.67123,0.67213,1860000002.0
2005-07-07 09:15:00,0.67213,0.67213,0.67121,0.6716,1641100000.0
2005-07-07 09:30:00,0.67164,0.67276,0.67122,0.6727,1520099999.0
2005-07-07 09:45:00,0.67297,0.67403,0.67278,0.67395,1646400006.0
2005-07-07 10:00:00,0.67386,0.67454,0.6735,0.67443,1607699992.0
2005-07-07 10:15:00,0.67437,0.67462,0.67366,0.6743,1740099993.0
2005-07-07 10:30:00,0.67403,0.67522,0.67378,0.67508,1741899986.0
2005-07-07 10:45:00,0.67491,0.67769,0.67483,0.67769,1667899999.0
2005-07-07 11:00:00,0.67755,0.67825,0.67624,0.67647,1597199995.0
2005-07-07 11:15:00,0.67646,0.67799,0.6763,0.6775,1525799999.0
2005-07-07 11:30:00,0.67741,0.67873,0.67563,0.67684,1753899994.0
2005-07-07 11:45:00,0.67685,0.67737,0.67621,0.67673,1704399994.0
2005-07-07 12:00:00,0.67661,0.68012,0.67628,0.67946,1601799992.0
2005-07-07 12:15:00,0.67925,0.6799,0.67811,0.67857,1700999993.0
2005-07-07 12:30:00,0.67842,0.67926,0.67747,0.67752,1484899997.0
2005-07-07 12:45:00,0.67752,0.67791,0.67626,0.67762,1517299999.0
2005-07-07 13:00:00,0.67778,0.67854,0.67747,0.67826,1623399999.0
2005-07-07 13:15:00,0.67814,0.67857,0.67785,0.67808,1612199996.0
2005-07-07 13:30:00,0.67793,0.6789,0.67768,0.67804,1555799995.0
2005-07-07 13:45:00,0.67847,0.6785,0.67618,0.67655,1720800005.0
2005-07-07 14:00:00,0.67645,0.67717,0.67623,0.67639,1631899997.0
2005-07-07 14:15:00,0.67618,0.6764,0.67436,0.67517,1742300001.0
2005-07-07 14:30:00,0.67493,0.67544,0.67335,0.6734,1580499994.0
2005-07-07 14:45:00,0.6734,0.67482,0.67289,0.6745,1671899990.0
2005-07-07 15:00:00,0.67467,0.67496,0.6722,0.67236,1724400002.0
2005-07-07 15:15:00,0.67213,0.67307,0.67205,0.6729,1794500001.0
2005-07-07 15:30:00,0.67287,0.673,0.67187,0.67205,1691499995.0
2005-07-07 15:45:00,0.67222,0.67292,0.67172,0.67253,1669499997.0
2005-07-07 16:00:00,0.67239,0.67327,0.67191,0.67198,1750099998.0
2005-07-07 16:15:00,0.67206,0.67347,0.67169,0.67304,1722300000.0
2005-07-07 16:30:00,0.6732,0.67366,0.67293,0.67295,1548699990.0
2005-07-07 16:45:00,0.67274,0.67338,0.67264,0.67298,1588900004.0
2005-07-07 17:00:00,0.67287,0.67313,0.67217,0.67267,1449299997.0
2005-07-07 17:15:00,0.67291,0.6734,0.67246,0.673,1697199991.0
2005-07-07 17:30:00,0.67276,0.6731,0.67217,0.67247,1783400007.0
2005-07-07 17:45:00,0.67251,0.67284,0.67219,0.67246,1485600003.0
2005-07-07 18:00:00,0.67241,0.67283,0.67219,0.6726,2097699998.0
2005-07-07 18:15:00,0.67263,0.67291,0.67223,0.67263,3440099994.0
2005-07-07 18:30:00,0.6727,0.67286,0.67232,0.67273,2977799988.0
2005-07-07 18:45:00,0.67283,0.67286,0.6721,0.67228,2252299993.0
2005-07-07 19:00:00,0.67246,0.67267,0.67173,0.67173,1960500002.0
2005-07-07 19:15:00,0.67172,0.67242,0.67167,0.67205,1760900001.0
2005-07-07 19:30:00,0.67211,0.6724,0.67163,0.67225,1758200001.0
2005-07-07 19:45:00,0.6719,0.67239,0.67173,0.67209,2259099995.0
2005-07-07 20:00:00,0.67224,0.67255,0.67173,0.67227,2143899992.0
2005-07-07 20:15:00,0.67196,0.6725,0.67173,0.67232,2125399987.0
2005-07-07 20:30:00,0.67219,0.67242,0.6714,0.67172,2209399995.0
2005-07-07 20:45:00,0.6716,0.6721,0.67128,0.67168,2215600009.0
2005-07-07 21:00:00,0.67156,0.67196,0.67111,0.67161,1948599992.0
2005-07-07 21:15:00,0.67157,0.67176,0.67096,0.67106,2024099996.0
2005-07-07 21:30:00,0.67131,0.67183,0.67114,0.67128,1765000004.0
2005-07-07 21:45:00,0.67154,0.6724,0.67141,0.67208,1746000004.0
2005-07-07 22:00:00,0.67198,0.67309,0.67198,0.67293,1806399983.0
2005-07-07 22:15:00,0.67305,0.6736,0.67252,0.6736,1538500003.0
2005-07-07 22:30:00,0.674,0.67434,0.67274,0.6731,1665999999.0
2005-07-07 22:45:00,0.67314,0.6736,0.67272,0.67286,1697400002.0
2005-07-07 23:00:00,0.67299,0.67332,0.672,0.67209,1511399993.0
2005-07-07 23:15:00,0.67209,0.67254,0.67162,0.67254,1354300001.0
2005-07-07 23:30:00,0.67236,0.67283,0.67169,0.6723,1577700004.0
2005-07-07 23:45:00,0.67243,0.67286,0.6723,0.67264,1418900000.0
2005-07-08 00:00:00,0.67268,0.6729,0.67194,0.67214,1411900000.0
2005-07-08 00:15:00,0.67213,0.67284,0.67187,0.67218,1669700002.0
2005-07-08 00:30:00,0.67202,0.6727,0.67182,0.67247,1762799993.0
2005-07-08 00:45:00,0.67255,0.67276,0.6722,0.67236,1372799993.0
2005-07-08 01:00:00,0.67259,0.67272,0.67216,0.67217,1400200000.0
2005-07-08 01:15:00,0.67224,0.67256,0.67143,0.67171,1638399997.0
2005-07-08 01:30:00,0.67184,0.67228,0.67141,0.67182,1785399993.0
2005-07-08 01:45:00,0.67194,0.67288,0.67168,0.67242,1606699999.0
2005-07-08 02:00:00,0.67265,0.67301,0.67211,0.67215,1585399993.0
2005-07-08 02:15:00,0.67229,0.67233,0.67129,0.67175,1588700001.0
2005-07-08 02:30:00,0.67194,0.67203,0.67095,0.67155,1400800003.0
2005-07-08 02:45:00,0.67128,0.67206,0.67119,0.67153,1449999999.0
2005-07-08 03:00:00,0.67161,0.67178,0.67057,0.6706,1575300003.0
2005-07-08 03:15:00,0.6707,0.67153,0.67047,0.67115,1512900000.0
2005-07-08 03:30:00,0.67125,0.67176,0.67075,0.67129,1604000000.0
2005-07-08 03:45:00,0.6711,0.672,0.67092,0.6715,1480699994.0
2005-07-08 04:00:00,0.67123,0.6718,0.67111,0.67155,1566699994.0
2005-07-08 04:15:00,0.6718,0.67222,0.67122,0.67153,1607500006.0
2005-07-08 04:30:00,0.67145,0.67153,0.67059,0.67065,1525100008.0
2005-07-08 04:45:00,0.67089,0.6711,0.67008,0.6707,1600000006.0
2005-07-08 05:00:00,0.67068,0.67094,0.66999,0.67038,1363299987.0
2005-07-08 05:15:00,0.6702,0.67057,0.66962,0.67003,1854899988.0
2005-07-08 05:30:00,0.67004,0.67011,0.66919,0.66919,1720299995.0
2005-07-08 05:45:00,0.66916,0.6698,0.66838,0.66927,1477000005.0
2005-07-08 06:00:00,0.66894,0.67004,0.6688,0.66993,1531299996.0
2005-07-08 06:15:00,0.66983,0.67053,0.66951,0.67016,1427499998.0
2005-07-08 06:30:00,0.67016,0.67073,0.66977,0.67043,1773200003.0
2005-07-08 06:45:00,0.6703,0.67168,0.6703,0.67087,1596100004.0
2005-07-08 07:00:00,0.67098,0.67116,0.66959,0.67009,1445999996.0
2005-07-08 07:15:00,0.67008,0.67031,0.66941,0.66968,1654200008.0
2005-07-08 07:30:00,0.66963,0.67054,0.66929,0.67007,1485599998.0
2005-07-08 07:45:00,0.67015,0.67103,0.66995,0.67053,1576099998.0
2005-07-08 08:00:00,0.67044,0.6708,0.66988,0.66995,1778300001.0
2005-07-08 08:15:00,0.66983,0.67071,0.6697,0.67036,1643099995.0
2005-07-08 08:30:00,0.67032,0.67102,0.6702,0.67081,1852700002.0
2005-07-08 08:45:00,0.67068,0.67118,0.67038,0.67098,1723199999.0
2005-07-08 09:00:00,0.67091,0.67153,0.67045,0.67094,1449000001.0
2005-07-08 09:15:00,0.6708,0.6712,0.66999,0.67009,1528799991.0
2005-07-08 09:30:00,0.6702,0.67129,0.66973,0.67074,1536699996.0
2005-07-08 09:45:00,0.67086,0.67131,0.67027,0.671,1460599997.0
2005-07-08 10:00:00,0.67108,0.67124,0.67048,0.6708,1378199997.0
2005-07-08 10:15:00,0.67046,0.67098,0.67004,0.67024,1639199996.0
2005-07-08 10:30:00,0.6704,0.67104,0.67,0.67079,1458799999.0
2005-07-08 10:45:00,0.67078,0.67126,0.67016,0.671,1642599994.0
2005-07-08 11:00:00,0.6709,0.67127,0.67043,0.67095,1549699997.0
2005-07-08 11:15:00,0.67108,0.67134,0.67056,0.67072,1476400000.0
2005-07-08 11:30:00,0.67082,0.67162,0.6706,0.67141,1734899997.0
2005-07-08 11:45:00,0.67141,0.67172,0.67095,0.67132,1531499997.0
2005-07-08 12:00:00,0.67157,0.67257,0.6711,0.6722,1535399999.0
2005-07-08 12:15:00,0.67224,0.67257,0.67142,0.67172,1518200002.0
2005-07-08 12:30:00,0.67182,0.67207,0.67131,0.6719,1708099999.0
2005-07-08 12:45:00,0.672,0.67298,0.67156,0.67256,1692399992.0
2005-07-08 13:00:00,0.67251,0.67287,0.67189,0.67214,1620799998.0
2005-07-08 13:15:00,0.67213,0.67361,0.67213,0.67336,1575899999.0
2005-07-08 13:30:00,0.67321,0.67357,0.67253,0.67267,1660599996.0
2005-07-08 13:45:00,0.67264,0.67308,0.67201,0.67204,1442800005.0
2005-07-08 14:00:00,0.67213,0.67225,0.67038,0.67127,1730599990.0
2005-07-08 14:15:00,0.67114,0.6714,0.66986,0.67119,1582299999.0
2005-07-08 14:30:00,0.67136,0.67298,0.66822,0.67175,1471600003.0
2005-07-08 14:45:00,0.67185,0.67313,0.67094,0.67272,1583999994.0
2005-07-08 15:00:00,0.67255,0.67463,0.67247,0.67345,1730699999.0
2005-07-08 15:15:00,0.67363,0.6743,0.67297,0.67305,1759500002.0
2005-07-08 15:30:00,0.67303,0.67444,0.67284,0.67391,1524599992.0
2005-07-08 15:45:00,0.67378,0.67457,0.67282,0.67349,1704000001.0
2005-07-08 16:00:00,0.67331,0.67449,0.67305,0.67412,1528599996.0
2005-07-08 16:15:00,0.67412,0.6744,0.67324,0.6737,1656999991.0
2005-07-08 16:30:00,0.67357,0.67383,0.67271,0.6729,1717500004.0
2005-07-08 16:45:00,0.6732,0.67341,0.6724,0.67269,1814300004.0
2005-07-08 17:00:00,0.67319,0.6734,0.67245,0.67278,1677799999.0
2005-07-08 17:15:00,0.6729,0.67299,0.67242,0.67273,1496400002.0
2005-07-08 17:30:00,0.67265,0.67319,0.67218,0.67234,1849399993.0
2005-07-08 17:45:00,0.67241,0.67264,0.6715,0.67207,1741000001.0
2005-07-08 18:00:00,0.67206,0.67227,0.6714,0.67188,2355799994.0
2005-07-08 18:15:00,0.67173,0.67255,0.67167,0.67218,3086300004.0
2005-07-08 18:30:00,0.67219,0.67223,0.67151,0.672,3008299998.0
2005-07-08 18:45:00,0.67171,0.67206,0.67149,0.67186,2393199992.0
2005-07-08 19:00:00,0.67201,0.67271,0.67155,0.67233,2104700002.0
2005-07-08 19:15:00,0.67231,0.67268,0.67186,0.67239,1617199994.0
2005-07-08 19:30:00,0.67243,0.67333,0.67209,0.67302,2010099992.0
2005-07-08 19:45:00,0.67304,0.67336,0.67222,0.67256,2076999990.0
2005-07-08 20:00:00,0.67243,0.6729,0.67155,0.67177,2144600008.0
2005-07-08 20:15:00,0.67153,0.67198,0.6713,0.67185,1900799999.0
2005-07-08 20:30:00,0.67177,0.6722,0.67145,0.67205,2343699992.0
2005-07-08 20:45:00,0.6719,0.67247,0.67095,0.67095,2140100004.0
2005-07-08 21:00:00,0.67109,0.67213,0.67058,0.67205,1699600000.0
2005-07-08 21:15:00,0.67203,0.67283,0.67183,0.67216,1839400002.0
2005-07-08 21:30:00,0.67218,0.67228,0.67144,0.67165,1960399998.0
2005-07-08 21:45:00,0.67186,0.67243,0.67143,0.67233,1614700004.0
2005-07-08 22:00:00,0.67225,0.67324,0.67205,0.67289,1328699992.0
2005-07-08 22:15:00,0.67297,0.67338,0.67223,0.673,1566299995.0
2005-07-08 22:30:00,0.67282,0.67365,0.67268,0.67351,1509899997.0
2005-07-08 22:45:00,0.67358,0.67369,0.67259,0.6726,2031799992.0
2005-07-08 23:00:00,0.6732,0.6738,0.6729,0.6735,656800000.0
2005-07-08 23:15:00,0.6734,0.6734,0.6733,0.6733,328400000.0
2005-07-11 00:00:00,0.6748,0.6748,0.6744,0.6746,1149400000.0
2005-07-11 00:15:00,0.6747,0.675,0.6744,0.675,1231500000.0
2005-07-11 00:30:00,0.6749,0.6756,0.6747,0.6752,1231500000.0
2005-07-11 00:45:00,0.6753,0.6762,0.6751,0.6754,1231500000.0
2005-07-11 01:00:00,0.6755,0.6755,0.6751,0.6751,1231500000.0
2005-07-11 01:15:00,0.6751,0.6756,0.6745,0.6753,1231500000.0
2005-07-11 01:30:00,0.6753,0.6754,0.6744,0.6747,1231500000.0
2005-07-11 01:45:00,0.6746,0.6751,0.6739,0.6741,1149400000.0
2005-07-11 02:00:00,0.67396,0.67409,0.67334,0.6736,1293499993.0
2005-07-11 02:15:00,0.67329,0.67452,0.67308,0.6741,1474899998.0
2005-07-11 02:30:00,0.6741,0.67434,0.67361,0.67384,1588099997.0
2005-07-11 02:45:00,0.67371,0.67423,0.67359,0.67391,1579400000.0
2005-07-11 03:00:00,0.67383,0.67462,0.67367,0.6745,1542999992.0
2005-07-11 03:15:00,0.67442,0.67464,0.67397,0.67438,1548999992.0
2005-07-11 03:30:00,0.67472,0.67496,0.67416,0.67479,1404799999.0
2005-07-11 03:45:00,0.67478,0.67485,0.67412,0.67415,1633399988.0
2005-07-11 04:00:00,0.67424,0.67501,0.67421,0.6748,1541000001.0
2005-07-11 04:15:00,0.67477,0.67496,0.67411,0.67433,1718200002.0
2005-07-11 04:30:00,0.67443,0.67521,0.67435,0.67479,1601200001.0
2005-07-11 04:45:00,0.67476,0.6766,0.67463,0.67605,1532300001.0
2005-07-11 05:00:00,0.67604,0.6764,0.6749,0.67518,1488299998.0
2005-07-11 05:15:00,0.67498,0.67563,0.67488,0.67508,1668699995.0
2005-07-11 05:30:00,0.67508,0.67553,0.6749,0.67532,1497400000.0
2005-07-11 05:45:00,0.67535,0.67558,0.67482,0.6753,1777000003.0
2005-07-11 06:00:00,0.67525,0.67551,0.67485,0.67511,1468299999.0
2005-07-11 06:15:00,0.67508,0.67517,0.67438,0.67461,1614599995.0
2005-07-11 06:30:00,0.67463,0.67506,0.67448,0.6749,1711099993.0
2005-07-11 06:45:00,0.67474,0.67576,0.67465,0.67508,1519699998.0
2005-07-11 07:00:00,0.67511,0.67548,0.67473,0.67508,1631199996.0
2005-07-11 07:15:00,0.67486,0.6752,0.6743,0.6752,1478500004.0
2005-07-11 07:30:00,0.67531,0.67535,0.67457,0.67522,1669700001.0
2005-07-11 07:45:00,0.67524,0.67531,0.67432,0.67448,1669100008.0
2005-07-11 08:00:00,0.67471,0.6754,0.67451,0.67458,1660599996.0
2005-07-11 08:15:00,0.67434,0.67595,0.67422,0.67566,1639999993.0
2005-07-11 08:30:00,0.67558,0.67635,0.67549,0.67594,1680500000.0
2005-07-11 08:45:00,0.67613,0.67668,0.6755,0.67592,1620799991.0
2005-07-11 09:00:00,0.67592,0.67628,0.67534,0.67562,1615899995.0
2005-07-11 09:15:00,0.67576,0.67601,0.67514,0.67525,1530200000.0
2005-07-11 09:30:00,0.67536,0.67647,0.67505,0.67647,1630799992.0
2005-07-11 09:45:00,0.67647,0.67647,0.67565,0.67612,1651499988.0
2005-07-11 10:00:00,0.67608,0.67678,0.67564,0.6764,1494899996.0
2005-07-11 10:15:00,0.67648,0.67679,0.67595,0.67608,1550900000.0
2005-07-11 10:30:00,0.67605,0.67675,0.67561,0.67669,1401700001.0
2005-07-11 10:45:00,0.67652,0.6768,0.67602,0.67637,2000499999.0
2005-07-11 11:00:00,0.67654,0.67691,0.67615,0.67662,1832699995.0
2005-07-11 11:15:00,0.67663,0.67679,0.67597,0.67637,1547899993.0
2005-07-11 11:30:00,0.67647,0.67681,0.67588,0.67615,1566000007.0
2005-07-11 11:45:00,0.67619,0.67689,0.67606,0.67638,1701600004.0
2005-07-11 12:00:00,0.67651,0.67669,0.67604,0.67633,1362499998.0
2005-07-11 12:15:00,0.67625,0.67667,0.67586,0.67634,1528300005.0
2005-07-11 12:30:00,0.67634,0.67663,0.67602,0.67637,1664400001.0
2005-07-11 12:45:00,0.67656,0.67658,0.67536,0.67598,1616599992.0
2005-07-11 13:00:00,0.67591,0.67619,0.67533,0.67595,1536699995.0
2005-07-11 13:15:00,0.67603,0.67618,0.67546,0.6758,1759800003.0
2005-07-11 13:30:00,0.67568,0.67599,0.67517,0.6756,1527799993.0
2005-07-11 13:45:00,0.67558,0.67671,0.67552,0.67631,1445299996.0
2005-07-11 14:00:00,0.67639,0.6766,0.67541,0.67572,1511100000.0
2005-07-11 14:15:00,0.67571,0.67621,0.67494,0.6755,1584399994.0
2005-07-11 14:30:00,0.67557,0.67578,0.67479,0.67535,1539800002.0
2005-07-11 14:45:00,0.67537,0.67537,0.67445,0.67466,1628999992.0
2005-07-11 15:00:00,0.67474,0.67528,0.67404,0.67528,1364199999.0
2005-07-11 15:15:00,0.67464,0.67504,0.67441,0.67458,1582899998.0
2005-07-11 15:30:00,0.67456,0.67502,0.67413,0.67463,1575699993.0
2005-07-11 15:45:00,0.67461,0.67666,0.67461,0.67626,1669200000.0
2005-07-11 16:00:00,0.67618,0.67671,0.67604,0.67628,1330599997.0
2005-07-11 16:15:00,0.67623,0.67691,0.67594,0.67645,1635300000.0
2005-07-11 16:30:00,0.67616,0.67656,0.6756,0.67614,1671600001.0
2005-07-11 16:45:00,0.67634,0.67773,0.67614,0.67685,1630299997.0
2005-07-11 17:00:00,0.67696,0.67769,0.67653,0.67769,1392100001.0
2005-07-11 17:15:00,0.67775,0.67843,0.67724,0.67797,1581400000.0
2005-07-11 17:30:00,0.67783,0.67845,0.67771,0.67821,1696000004.0
2005-07-11 17:45:00,0.6781,0.6787,0.67774,0.67854,1644899994.0
2005-07-11 18:00:00,0.67859,0.67944,0.67841,0.67928,2364499998.0
2005-07-11 18:15:00,0.67918,0.67964,0.67865,0.67938,2794000004.0
2005-07-11 18:30:00,0.67929,0.67945,0.67816,0.67855,3167399991.0
2005-07-11 18:45:00,0.67867,0.67927,0.67847,0.6789,2055799993.0
2005-07-11 19:00:00,0.67894,0.67979,0.67879,0.67933,1931399995.0
2005-07-11 19:15:00,0.67942,0.68002,0.67899,0.67985,1495300003.0
2005-07-11 19:30:00,0.67994,0.68008,0.67947,0.67996,1908800001.0
2005-07-11 19:45:00,0.67996,0.68026,0.67966,0.6798,2084599990.0
2005-07-11 20:00:00,0.67979,0.68009,0.67958,0.67988,1929700005.0
2005-07-11 20:15:00,0.67977,0.68019,0.67923,0.67981,2481200005.0
2005-07-11 20:30:00,0.67977,0.68018,0.67922,0.67977,2257799987.0
2005-07-11 20:45:00,0.67964,0.68013,0.67934,0.67985,2032900001.0
2005-07-11 21:00:00,0.67938,0.67991,0.67867,0.679,1728499997.0
2005-07-11 21:15:00,0.67884,0.67898,0.67824,0.67884,2097600000.0
2005-07-11 21:30:00,0.67888,0.67928,0.6787,0.67873,2108799990.0
2005-07-11 21:45:00,0.67889,0.6793,0.67872,0.6793,1552299999.0
2005-07-11 22:00:00,0.67938,0.67938,0.67877,0.67927,1330499998.0
2005-07-11 22:15:00,0.67936,0.67972,0.67893,0.67935,1656700003.0
2005-07-11 22:30:00,0.67947,0.67964,0.67845,0.6786,1643500008.0
2005-07-11 22:45:00,0.67871,0.67897,0.67773,0.67796,2000799996.0
2005-07-11 23:00:00,0.67789,0.67854,0.67779,0.67848,1587100003.0
2005-07-11 23:15:00,0.67846,0.67865,0.67781,0.67859,1668500005.0
2005-07-11 23:30:00,0.67858,0.6787,0.67818,0.67823,1501900000.0
2005-07-11 23:45:00,0.67827,0.67874,0.67819,0.67841,1728099995.0
2005-07-12 00:00:00,0.67839,0.67877,0.67776,0.67824,1453300002.0
2005-07-12 00:15:00,0.67827,0.6789,0.67804,0.6786,1510399995.0
2005-07-12 00:30:00,0.67867,0.67879,0.67781,0.67852,1456899996.0
2005-07-12 00:45:00,0.67838,0.67864,0.67786,0.6779,1412999996.0
2005-07-12 01:00:00,0.67794,0.67865,0.67788,0.67827,1600999991.0
2005-07-12 01:15:00,0.67839,0.6786,0.67803,0.67822,1668899998.0
2005-07-12 01:30:00,0.67836,0.67869,0.67813,0.67867,1437499995.0
2005-07-12 01:45:00,0.67872,0.67909,0.67825,0.67851,1595999998.0
2005-07-12 02:00:00,0.67836,0.67855,0.67762,0.67785,1646099995.0
2005-07-12 02:15:00,0.67781,0.67885,0.67755,0.67845,1510399991.0
2005-07-12 02:30:00,0.67848,0.67896,0.67802,0.67859,1641000003.0
2005-07-12 02:45:00,0.67874,0.67917,0.67818,0.67843,1561199997.0
2005-07-12 03:00:00,0.67896,0.67975,0.67834,0.67919,1779799998.0
2005-07-12 03:15:00,0.67925,0.68009,0.67887,0.67977,1877400002.0
2005-07-12 03:30:00,0.67998,0.68125,0.67985,0.68079,1858900001.0
2005-07-12 03:45:00,0.68076,0.68107,0.68012,0.68072,1617699991.0
2005-07-12 04:00:00,0.68043,0.68093,0.68026,0.68043,1621399996.0
2005-07-12 04:15:00,0.68058,0.68166,0.6802,0.68134,1808999998.0
2005-07-12 04:30:00,0.68147,0.68159,0.6802,0.68066,1659099998.0
2005-07-12 04:45:00,0.68064,0.68076,0.68007,0.68016,1628199999.0
2005-07-12 05:00:00,0.68022,0.68057,0.67952,0.67987,1607099992.0
2005-07-12 05:15:00,0.67997,0.68013,0.67912,0.6799,1564199996.0
2005-07-12 05:30:00,0.67989,0.68109,0.67981,0.6806,1451400008.0
2005-07-12 05:45:00,0.68059,0.68116,0.68029,0.6811,1600299990.0
2005-07-12 06:00:00,0.6809,0.68107,0.68026,0.68052,1638099998.0
2005-07-12 06:15:00,0.68057,0.6815,0.68015,0.68142,1706999993.0
2005-07-12 06:30:00,0.6812,0.68158,0.68012,0.6805,1444000003.0
2005-07-12 06:45:00,0.68051,0.68087,0.67964,0.68016,1755799991.0
2005-07-12 07:00:00,0.68021,0.68074,0.67989,0.68028,1691400000.0
2005-07-12 07:15:00,0.68023,0.68128,0.6801,0.68102,1602799996.0
2005-07-12 07:30:00,0.68113,0.68243,0.68092,0.68165,1798799991.0
2005-07-12 07:45:00,0.68195,0.68211,0.68019,0.68065,1566599994.0
2005-07-12 08:00:00,0.68072,0.68099,0.67952,0.67966,1889500001.0
2005-07-12 08:15:00,0.67988,0.68085,0.6796,0.68069,1643299998.0
2005-07-12 08:30:00,0.68068,0.68195,0.6806,0.68158,1698199990.0
2005-07-12 08:45:00,0.6816,0.6831,0.68155,0.68243,1570599998.0
2005-07-12 09:00:00,0.68254,0.68363,0.68216,0.68305,1817299992.0
2005-07-12 09:15:00,0.68341,0.68411,0.68318,0.68369,1702500001.0
2005-07-12 09:30:00,0.6835,0.68429,0.68326,0.68374,1466600001.0
2005-07-12 09:45:00,0.68385,0.68415,0.68326,0.68369,1594800008.0
2005-07-12 10:00:00,0.6837,0.68419,0.68343,0.68402,1608099999.0
2005-07-12 10:15:00,0.68396,0.68412,0.68298,0.68331,1803599998.0
2005-07-12 10:30:00,0.68342,0.68345,0.68281,0.68305,1667599995.0
2005-07-12 10:45:00,0.68313,0.68365,0.68297,0.68332,1795399996.0
2005-07-12 11:00:00,0.6835,0.68382,0.68316,0.68352,1725599994.0
2005-07-12 11:15:00,0.68338,0.68397,0.68317,0.6834,1684499994.0
2005-07-12 11:30:00,0.68352,0.68368,0.68305,0.6836,1555400000.0
2005-07-12 11:45:00,0.68351,0.68376,0.68303,0.68353,1385199998.0
2005-07-12 12:00:00,0.68334,0.68354,0.68271,0.68326,1536299996.0
2005-07-12 12:15:00,0.68337,0.68413,0.68295,0.68394,1540999998.0
2005-07-12 12:30:00,0.68384,0.6847,0.68369,0.68447,1629599988.0
2005-07-12 12:45:00,0.68438,0.68477,0.68301,0.68336,1591599998.0
2005-07-12 13:00:00,0.68348,0.68409,0.6833,0.68371,1674599999.0
2005-07-12 13:15:00,0.6835,0.68377,0.68258,0.68303,1421099999.0
2005-07-12 13:30:00,0.68288,0.68362,0.68277,0.68345,1503999992.0
2005-07-12 13:45:00,0.68334,0.68393,0.68306,0.68393,1550599999.0
2005-07-12 14:00:00,0.6835,0.68405,0.68302,0.68331,1868400003.0
2005-07-12 14:15:00,0.68331,0.68384,0.68265,0.68297,1713599994.0
2005-07-12 14:30:00,0.68293,0.68321,0.68192,0.68236,1492300001.0
2005-07-12 14:45:00,0.68245,0.68295,0.68221,0.68269,1683000006.0
2005-07-12 15:00:00,0.68284,0.68353,0.68259,0.68279,1564799998.0
2005-07-12 15:15:00,0.68327,0.68423,0.68268,0.68387,1683600003.0
2005-07-12 15:30:00,0.68379,0.6842,0.6832,0.6833,1564099994.0
2005-07-12 15:45:00,0.68319,0.68395,0.68288,0.68375,1627399994.0
2005-07-12 16:00:00,0.68367,0.68464,0.68343,0.68398,1732799998.0
2005-07-12 16:15:00,0.68378,0.68447,0.6833,0.68422,1656099994.0
2005-07-12 16:30:00,0.68391,0.68544,0.68391,0.68526,1834399987.0
2005-07-12 16:45:00,0.68525,0.68592,0.68461,0.68497,1547799996.0
2005-07-12 17:00:00,0.68501,0.68529,0.68424,0.68468,1673700001.0
2005-07-12 17:15:00,0.68472,0.68479,0.68398,0.68433,1414399999.0
2005-07-12 17:30:00,0.6844,0.68468,0.68382,0.6844,1655899988.0
2005-07-12 17:45:00,0.68411,0.68464,0.68379,0.68423,1659499998.0
2005-07-12 18:00:00,0.68424,0.68547,0.68389,0.6851,2549099999.0
2005-07-12 18:15:00,0.68506,0.68515,0.68404,0.68457,3296399988.0
2005-07-12 18:30:00,0.68461,0.68471,0.68401,0.68436,3090599991.0
2005-07-12 18:45:00,0.68442,0.68551,0.6843,0.68489,2235199999.0
2005-07-12 19:00:00,0.68504,0.68566,0.68485,0.68548,2020099996.0
2005-07-12 19:15:00,0.6852,0.68628,0.68512,0.6859,1818899991.0
2005-07-12 19:30:00,0.68603,0.68667,0.68531,0.68628,1932399997.0
2005-07-12 19:45:00,0.68611,0.68675,0.68588,0.68628,2552200006.0
2005-07-12 20:00:00,0.68642,0.68713,0.6859,0.68625,2220300003.0
2005-07-12 20:15:00,0.68614,0.68638,0.68571,0.68602,2337699991.0
2005-07-12 20:30:00,0.68602,0.68615,0.68561,0.68596,2334199987.0
2005-07-12 20:45:00,0.68589,0.68652,0.68557,0.68584,2140399997.0
2005-07-12 21:00:00,0.68584,0.68635,0.68573,0.68617,1938599994.0
2005-07-12 21:15:00,0.68626,0.68632,0.68577,0.68593,2078899987.0
2005-07-12 21:30:00,0.68616,0.68632,0.6857,0.68585,1936299998.0
2005-07-12 21:45:00,0.68614,0.68625,0.68551,0.68591,1646300001.0
2005-07-12 22:00:00,0.68584,0.68647,0.68583,0.68626,1564699999.0
2005-07-12 22:15:00,0.68637,0.6865,0.68573,0.68601,1700000002.0
2005-07-12 22:30:00,0.686,0.68619,0.68529,0.68562,1824199998.0
2005-07-12 22:45:00,0.68583,0.68595,0.6851,0.6856,2014399995.0
2005-07-12 23:00:00,0.68562,0.68606,0.68559,0.68587,1658300003.0
2005-07-12 23:15:00,0.68585,0.68694,0.68552,0.68611,1639300003.0
2005-07-12 23:30:00,0.68592,0.68614,0.68531,0.68575,1556000009.0
2005-07-12 23:45:00,0.68586,0.68592,0.68525,0.68557,1350600001.0
2005-07-13 00:00:00,0.68556,0.6858,0.68525,0.68555,1469099994.0
2005-07-13 00:15:00,0.6856,0.68565,0.68499,0.68525,1466999991.0
2005-07-13 00:30:00,0.68545,0.68561,0.68465,0.68512,1503199998.0
2005-07-13 00:45:00,0.68438,0.68473,0.68229,0.68299,1940900000.0
2005-07-13 01:00:00,0.68317,0.68383,0.68253,0.68302,1684399996.0
2005-07-13 01:15:00,0.68312,0.68341,0.68265,0.68268,1711299999.0
2005-07-13 01:30:00,0.68289,0.68307,0.68196,0.68222,1460999997.0
2005-07-13 01:45:00,0.68244,0.68271,0.68197,0.68262,1685499994.0
2005-07-13 02:00:00,0.68258,0.68275,0.68208,0.68248,1984000005.0
2005-07-13 02:15:00,0.68255,0.68279,0.68189,0.68218,2261400002.0
2005-07-13 02:30:00,0.68247,0.68254,0.68157,0.68202,1916999994.0
2005-07-13 02:45:00,0.68193,0.68254,0.68154,0.68206,1934299995.0
2005-07-13 03:00:00,0.6819,0.68308,0.6819,0.68252,2234399992.0
2005-07-13 03:15:00,0.68258,0.68306,0.68196,0.68273,2374199999.0
2005-07-13 03:30:00,0.68286,0.68307,0.68201,0.68216,2042999993.0
2005-07-13 03:45:00,0.68212,0.68286,0.68178,0.68199,2134999994.0
2005-07-13 04:00:00,0.68204,0.68249,0.68121,0.68132,2182499990.0
2005-07-13 04:15:00,0.68133,0.6817,0.68076,0.68076,2036100000.0
2005-07-13 04:30:00,0.68076,0.68154,0.68039,0.68113,1748099999.0
2005-07-13 04:45:00,0.68112,0.68184,0.68104,0.68127,2126799990.0
2005-07-13 05:00:00,0.68119,0.68183,0.6811,0.68155,2216799998.0
2005-07-13 05:15:00,0.68164,0.68178,0.68117,0.68168,1976000005.0
2005-07-13 05:30:00,0.68135,0.68226,0.68135,0.68208,2094100003.0
2005-07-13 05:45:00,0.68204,0.68245,0.68149,0.6819,1913199998.0
2005-07-13 06:00:00,0.68183,0.68255,0.68152,0.68226,2229499988.0
2005-07-13 06:15:00,0.68228,0.68269,0.6818,0.68244,1821499999.0
2005-07-13 06:30:00,0.68236,0.68294,0.68204,0.68236,2177099995.0
2005-07-13 06:45:00,0.6823,0.68269,0.68202,0.68252,2184799992.0
2005-07-13 07:00:00,0.68237,0.6828,0.6818,0.68245,2019199993.0
2005-07-13 07:15:00,0.68243,0.68245,0.68138,0.68204,2005999999.0
2005-07-13 07:30:00,0.68183,0.68191,0.68093,0.68107,2079899990.0
2005-07-13 07:45:00,0.68118,0.68193,0.68094,0.68139,1994099994.0
2005-07-13 08:00:00,0.68119,0.68184,0.68034,0.68108,2055399999.0
2005-07-13 08:15:00,0.68065,0.68134,0.68045,0.68077,1878299992.0
2005-07-13 08:30:00,0.68096,0.68146,0.68057,0.6811,1999099996.0
2005-07-13 08:45:00,0.68086,0.68115,0.68007,0.68025,1787399998.0
2005-07-13 09:00:00,0.68037,0.68043,0.67876,0.67894,2233299989.0
2005-07-13 09:15:00,0.67908,0.67962,0.67867,0.67932,1862899989.0
2005-07-13 09:30:00,0.67947,0.67972,0.67839,0.67896,2178300003.0
2005-07-13 09:45:00,0.67859,0.679,0.67791,0.67822,1786799996.0
2005-07-13 10:00:00,0.67817,0.67878,0.6778,0.67832,2080899997.0
2005-07-13 10:15:00,0.67829,0.6788,0.67773,0.6784,2154599995.0
2005-07-13 10:30:00,0.67852,0.67888,0.67792,0.67862,2019799998.0
2005-07-13 10:45:00,0.67887,0.67921,0.67774,0.67784,1992500002.0
2005-07-13 11:00:00,0.6778,0.67883,0.67763,0.67855,2514800005.0
2005-07-13 11:15:00,0.67828,0.67874,0.67785,0.67815,2341199995.0
2005-07-13 11:30:00,0.67812,0.67863,0.67777,0.67835,2306199990.0
2005-07-13 11:45:00,0.67821,0.67846,0.67748,0.67831,2448999997.0
2005-07-13 12:00:00,0.67808,0.67857,0.67784,0.67813,2343800006.0
2005-07-13 12:15:00,0.67824,0.67866,0.67758,0.67821,2245300003.0
2005-07-13 12:30:00,0.67852,0.67926,0.67816,0.67908,2070499989.0
2005-07-13 12:45:00,0.67902,0.67966,0.67832,0.6793,1704699993.0
2005-07-13 13:00:00,0.67933,0.67968,0.67869,0.67891,2429200001.0
2005-07-13 13:15:00,0.67903,0.67944,0.67846,0.67877,1886199992.0
2005-07-13 13:30:00,0.67859,0.67949,0.67855,0.67888,2379999988.0
2005-07-13 13:45:00,0.67878,0.67947,0.67794,0.678,2096099995.0
2005-07-13 14:00:00,0.6781,0.67864,0.67775,0.67787,2393700002.0
2005-07-13 14:15:00,0.67817,0.67817,0.67663,0.67682,1969900003.0
2005-07-13 14:30:00,0.67645,0.67663,0.67531,0.67567,2171400003.0
2005-07-13 14:45:00,0.6755,0.67608,0.67407,0.67487,2052499998.0
2005-07-13 15:00:00,0.67475,0.67485,0.67265,0.67265,2324299998.0
2005-07-13 15:15:00,0.67248,0.6735,0.67121,0.67209,2301999994.0
2005-07-13 15:30:00,0.67198,0.67305,0.67179,0.67247,2102599997.0
2005-07-13 15:45:00,0.67242,0.67321,0.67182,0.67303,2089500004.0
2005-07-13 16:00:00,0.67271,0.67337,0.67146,0.67189,1971099996.0
2005-07-13 16:15:00,0.6719,0.67248,0.67115,0.67136,2133999993.0
2005-07-13 16:30:00,0.67142,0.67156,0.67015,0.67115,2073599996.0
2005-07-13 16:45:00,0.67125,0.67191,0.67063,0.67135,2367900001.0
2005-07-13 17:00:00,0.67103,0.67163,0.67046,0.67099,2351199998.0
2005-07-13 17:15:00,0.67083,0.67212,0.67066,0.67153,2154399991.0
2005-07-13 17:30:00,0.67137,0.67228,0.67062,0.67092,1854799991.0
2005-07-13 17:45:00,0.67078,0.67138,0.67054,0.67098,1926700001.0
2005-07-13 18:00:00,0.67082,0.67159,0.67071,0.67086,3083299990.0
2005-07-13 18:15:00,0.67085,0.6715,0.67043,0.67102,4252899985.0
2005-07-13 18:30:00,0.67095,0.67162,0.67049,0.67156,4213900012.0
2005-07-13 18:45:00,0.67165,0.67231,0.6709,0.67165,2865899986.0
2005-07-13 19:00:00,0.67168,0.67264,0.6716,0.6725,2926599998.0
2005-07-13 19:15:00,0.67243,0.67272,0.67199,0.67239,2130599994.0
2005-07-13 19:30:00,0.67233,0.67356,0.67195,0.67306,2677499995.0
2005-07-13 19:45:00,0.67298,0.67327,0.6723,0.67288,2807699999.0
2005-07-13 20:00:00,0.67275,0.67356,0.67262,0.67327,3216599997.0
2005-07-13 20:15:00,0.67315,0.67365,0.67219,0.6726,3179899998.0
2005-07-13 20:30:00,0.67245,0.67319,0.67214,0.67307,3069399993.0
2005-07-13 20:45:00,0.67292,0.67355,0.6722,0.6728,3051499996.0
2005-07-13 21:00:00,0.67255,0.67284,0.67192,0.67197,2509499994.0
2005-07-13 21:15:00,0.67194,0.67285,0.67193,0.67275,2901699995.0
2005-07-13 21:30:00,0.67273,0.67332,0.67247,0.67281,2405300004.0
2005-07-13 21:45:00,0.67284,0.67371,0.67268,0.67292,2111900006.0
2005-07-13 22:00:00,0.673,0.67351,0.67279,0.67317,2427899996.0
2005-07-13 22:15:00,0.67325,0.67353,0.67264,0.6731,2242499987.0
2005-07-13 22:30:00,0.67307,0.67365,0.67254,0.67312,2433500004.0
2005-07-13 22:45:00,0.6734,0.67349,0.67228,0.6727,2802600006.0
2005-07-13 23:00:00,0.67276,0.67318,0.6725,0.67313,2040099994.0
2005-07-13 23:15:00,0.67314,0.67352,0.67265,0.67327,2055000012.0
2005-07-13 23:30:00,0.67306,0.67357,0.67255,0.6728,1783599999.0
2005-07-13 23:45:00,0.67296,0.67326,0.6725,0.67289,2247599997.0
2005-07-14 00:00:00,0.67342,0.67364,0.6728,0.67321,2190800000.0
2005-07-14 00:15:00,0.67313,0.67342,0.67239,0.67303,1993599989.0
2005-07-14 00:30:00,0.67299,0.67398,0.672,0.67282,2081499997.0
2005-07-14 00:45:00,0.673,0.67324,0.67186,0.67217,2097800000.0
2005-07-14 01:00:00,0.67212,0.67258,0.67152,0.67211,1892199992.0
2005-07-14 01:15:00,0.67207,0.67236,0.67114,0.67137,2149999996.0
2005-07-14 01:30:00,0.67143,0.67198,0.67125,0.67157,1997200001.0
2005-07-14 01:45:00,0.67163,0.67233,0.67133,0.67205,2136199985.0
2005-07-14 02:00:00,0.67215,0.67325,0.67198,0.67268,1787599999.0
2005-07-14 02:15:00,0.67294,0.67321,0.67239,0.67276,1678999992.0
2005-07-14 02:30:00,0.67261,0.67316,0.67194,0.67247,1620199998.0
2005-07-14 02:45:00,0.67266,0.67357,0.67236,0.67317,1535400001.0
2005-07-14 03:00:00,0.6732,0.6733,0.67256,0.67303,1645199995.0
2005-07-14 03:15:00,0.67283,0.67358,0.67256,0.67313,1720699992.0
2005-07-14 03:30:00,0.67321,0.67372,0.67297,0.67356,1502699991.0
2005-07-14 03:45:00,0.67349,0.67359,0.67289,0.67342,1593799990.0
2005-07-14 04:00:00,0.6733,0.67394,0.67293,0.67333,1771299996.0
2005-07-14 04:15:00,0.67348,0.67425,0.67312,0.67395,1581499998.0
2005-07-14 04:30:00,0.67383,0.67496,0.67372,0.67458,1415500002.0
2005-07-14 04:45:00,0.67485,0.67519,0.67394,0.67461,1627999993.0
2005-07-14 05:00:00,0.67484,0.67519,0.67432,0.67482,1534699997.0
2005-07-14 05:15:00,0.67473,0.6752,0.67442,0.67476,1629800003.0
2005-07-14 05:30:00,0.67484,0.67557,0.67458,0.6753,1553599993.0
2005-07-14 05:45:00,0.67556,0.67612,0.67491,0.67495,1629299996.0
2005-07-14 06:00:00,0.67549,0.67614,0.67462,0.67546,1819599997.0
2005-07-14 06:15:00,0.67559,0.67649,0.67544,0.67642,1561099997.0
2005-07-14 06:30:00,0.67622,0.67639,0.67534,0.67619,1539200011.0
2005-07-14 06:45:00,0.67594,0.67641,0.67566,0.67579,1855299990.0
2005-07-14 07:00:00,0.67596,0.67618,0.67529,0.67569,1649499998.0
2005-07-14 07:15:00,0.67572,0.67607,0.67524,0.67573,1586000000.0
2005-07-14 07:30:00,0.67561,0.67605,0.67523,0.67563,1793899994.0
2005-07-14 07:45:00,0.67551,0.67599,0.67527,0.67569,1719899989.0
2005-07-14 08:00:00,0.67547,0.67607,0.67516,0.67603,1479899998.0
2005-07-14 08:15:00,0.67576,0.67675,0.67529,0.67576,1685999990.0
2005-07-14 08:30:00,0.676,0.67663,0.6756,0.67568,1731599994.0
2005-07-14 08:45:00,0.6755,0.67724,0.67531,0.67724,1484799993.0
2005-07-14 09:00:00,0.67684,0.67721,0.67616,0.67639,1868599992.0
2005-07-14 09:15:00,0.67647,0.67671,0.67535,0.67548,1756799994.0
2005-07-14 09:30:00,0.67576,0.67629,0.67539,0.67585,1778399995.0
2005-07-14 09:45:00,0.67639,0.67787,0.67583,0.6772,1432300001.0
2005-07-14 10:00:00,0.67714,0.6784,0.67689,0.67703,1658199992.0
2005-07-14 10:15:00,0.67734,0.67791,0.67693,0.67759,1769900002.0
2005-07-14 10:30:00,0.67751,0.67768,0.67587,0.67599,1675199994.0
2005-07-14 10:45:00,0.67608,0.67703,0.67598,0.67654,1471999999.0
2005-07-14 11:00:00,0.67644,0.67689,0.67599,0.6762,1561299990.0
2005-07-14 11:15:00,0.67642,0.67685,0.6757,0.67627,1360999997.0
2005-07-14 11:30:00,0.67616,0.6764,0.67544,0.67559,1767899986.0
2005-07-14 11:45:00,0.6754,0.67584,0.67458,0.6748,1354799994.0
2005-07-14 12:00:00,0.67501,0.67608,0.67475,0.67572,1569299994.0
2005-07-14 12:15:00,0.67555,0.67637,0.67505,0.67631,1580999986.0
2005-07-14 12:30:00,0.67633,0.67657,0.67578,0.67611,1473299998.0
2005-07-14 12:45:00,0.676,0.67635,0.67454,0.67481,1727200001.0
2005-07-14 13:00:00,0.67453,0.6753,0.67428,0.67509,1485999997.0
2005-07-14 13:15:00,0.67516,0.67547,0.67431,0.67484,1584700003.0
2005-07-14 13:30:00,0.6748,0.67552,0.67458,0.6749,1586699992.0
2005-07-14 13:45:00,0.6749,0.67549,0.67441,0.6748,1692200002.0
2005-07-14 14:00:00,0.67521,0.67558,0.67471,0.67512,1660099999.0
2005-07-14 14:15:00,0.67505,0.67623,0.6746,0.67543,1666100000.0
2005-07-14 14:30:00,0.67567,0.67685,0.67484,0.67621,1698300010.0
2005-07-14 14:45:00,0.67608,0.6784,0.67596,0.6784,1462699999.0
2005-07-14 15:00:00,0.67831,0.67866,0.67655,0.67708,1572500000.0
2005-07-14 15:15:00,0.67708,0.67742,0.67614,0.67653,1649299998.0
2005-07-14 15:30:00,0.67659,0.67693,0.67609,0.67637,1703199999.0
2005-07-14 15:45:00,0.67641,0.67691,0.67595,0.67653,1599299998.0
2005-07-14 16:00:00,0.67659,0.67688,0.67605,0.6765,1589799999.0
2005-07-14 16:15:00,0.67662,0.67705,0.67577,0.67604,1508399997.0
2005-07-14 16:30:00,0.67603,0.67667,0.67538,0.67627,1476599998.0
2005-07-14 16:45:00,0.67618,0.67662,0.67594,0.67612,1669800001.0
2005-07-14 17:00:00,0.6763,0.6767,0.67553,0.67618,1660400001.0
2005-07-14 17:15:00,0.67622,0.67648,0.67578,0.67625,1742800001.0
2005-07-14 17:30:00,0.67613,0.67643,0.6748,0.67591,1513499997.0
2005-07-14 17:45:00,0.67578,0.67637,0.67544,0.6755,1572699993.0
2005-07-14 18:00:00,0.67533,0.67574,0.67451,0.67468,2287399991.0
2005-07-14 18:15:00,0.67472,0.67495,0.67341,0.67435,3215600002.0
2005-07-14 18:30:00,0.67472,0.67478,0.67378,0.67446,2998899998.0
2005-07-14 18:45:00,0.67453,0.67478,0.67393,0.67459,2315599991.0
2005-07-14 19:00:00,0.67444,0.67481,0.67388,0.6742,2094700006.0
2005-07-14 19:15:00,0.67398,0.67478,0.67388,0.6744,1854999995.0
2005-07-14 19:30:00,0.67444,0.67459,0.67378,0.67438,1894400004.0
2005-07-14 19:45:00,0.67436,0.67482,0.67381,0.67456,2195800010.0
2005-07-14 20:00:00,0.67463,0.6747,0.67396,0.67457,2015000002.0
2005-07-14 20:15:00,0.67454,0.67475,0.67405,0.67456,2309499994.0
2005-07-14 20:30:00,0.67443,0.6747,0.67392,0.67438,2199099993.0
2005-07-14 20:45:00,0.67425,0.67518,0.67418,0.67476,2203799993.0
2005-07-14 21:00:00,0.6749,0.67551,0.6744,0.67515,1808199994.0
2005-07-14 21:15:00,0.67546,0.67574,0.67495,0.67525,2006000002.0
2005-07-14 21:30:00,0.67528,0.67565,0.67494,0.67535,1919999996.0
2005-07-14 21:45:00,0.67552,0.67579,0.67463,0.67495,1363500005.0
2005-07-14 22:00:00,0.67488,0.67529,0.67437,0.67487,1661899994.0
2005-07-14 22:15:00,0.67525,0.67574,0.67486,0.67555,1681199997.0
2005-07-14 22:30:00,0.67569,0.67573,0.67484,0.67552,1728900008.0
2005-07-14 22:45:00,0.67553,0.67571,0.67461,0.67525,1796400000.0
2005-07-14 23:00:00,0.6755,0.67562,0.67335,0.67462,1451399996.0
2005-07-14 23:15:00,0.67458,0.67464,0.67353,0.67448,1217000004.0
2005-07-14 23:30:00,0.67458,0.67472,0.67407,0.67448,1465299999.0
2005-07-14 23:45:00,0.67451,0.67494,0.67418,0.67453,2017000001.0
2005-07-15 00:00:00,0.67472,0.67499,0.67405,0.67447,2434300002.0
2005-07-15 00:15:00,0.67438,0.6751,0.67421,0.67462,2414800009.0
2005-07-15 00:30:00,0.6747,0.67498,0.67431,0.67455,2609799985.0
2005-07-15 00:45:00,0.67459,0.6748,0.67427,0.6747,2499699995.0
2005-07-15 01:00:00,0.67449,0.67485,0.67414,0.6744,2208599997.0
2005-07-15 01:15:00,0.67445,0.67479,0.67416,0.67438,1954499993.0
2005-07-15 01:30:00,0.67438,0.67492,0.67397,0.67451,2237699989.0
2005-07-15 01:45:00,0.67443,0.67481,0.67382,0.67474,2258399996.0
2005-07-15 02:00:00,0.67474,0.67496,0.67411,0.6745,1526000003.0
2005-07-15 02:15:00,0.67433,0.67458,0.67379,0.67392,1619999997.0
2005-07-15 02:30:00,0.67389,0.67475,0.67379,0.67443,1520199995.0
2005-07-15 02:45:00,0.67457,0.67478,0.67401,0.67454,1644999993.0
2005-07-15 03:00:00,0.67448,0.675,0.67431,0.675,1388599995.0
2005-07-15 03:15:00,0.67507,0.67508,0.67425,0.67468,1537200011.0
2005-07-15 03:30:00,0.67482,0.67507,0.67449,0.67484,1696500002.0
2005-07-15 03:45:00,0.67481,0.67572,0.67454,0.67545,1566099997.0
2005-07-15 04:00:00,0.67537,0.67638,0.67512,0.6761,1619799995.0
2005-07-15 04:15:00,0.67613,0.67625,0.67535,0.67575,1841499985.0
2005-07-15 04:30:00,0.6756,0.67629,0.67543,0.6758,1498199992.0
2005-07-15 04:45:00,0.67607,0.6768,0.67588,0.67666,1759500000.0
2005-07-15 05:00:00,0.67661,0.6768,0.67621,0.67669,1690799999.0
2005-07-15 05:15:00,0.6767,0.67692,0.6763,0.67692,1799299999.0
2005-07-15 05:30:00,0.67671,0.67715,0.67622,0.67695,1495599994.0
2005-07-15 05:45:00,0.67702,0.67753,0.67649,0.67753,1719299999.0
2005-07-15 06:00:00,0.6774,0.67746,0.67648,0.67698,1508800000.0
2005-07-15 06:15:00,0.6771,0.67752,0.67665,0.67701,1621399997.0
2005-07-15 06:30:00,0.67724,0.67757,0.67674,0.67697,1439799998.0
2005-07-15 06:45:00,0.67706,0.67759,0.67665,0.67718,2068700003.0
2005-07-15 07:00:00,0.67738,0.67761,0.67677,0.67761,1678000001.0
2005-07-15 07:15:00,0.67754,0.6776,0.67683,0.67714,1548299993.0
2005-07-15 07:30:00,0.6774,0.67778,0.6769,0.67745,1501200006.0
2005-07-15 07:45:00,0.67745,0.67761,0.67681,0.67718,1613299993.0
2005-07-15 08:00:00,0.67696,0.6783,0.67696,0.6775,1704599997.0
2005-07-15 08:15:00,0.67728,0.67863,0.67696,0.67834,1679800001.0
2005-07-15 08:30:00,0.67832,0.67902,0.67754,0.67888,1642399992.0
2005-07-15 08:45:00,0.67893,0.67949,0.6786,0.67915,1652599995.0
2005-07-15 09:00:00,0.67921,0.67956,0.67839,0.67845,1419999999.0
2005-07-15 09:15:00,0.67845,0.67874,0.67788,0.67842,1496499993.0
2005-07-15 09:30:00,0.67844,0.6794,0.67836,0.6788,1415099996.0
2005-07-15 09:45:00,0.67894,0.67927,0.67777,0.67831,1523300002.0
2005-07-15 10:00:00,0.67839,0.67883,0.67799,0.6783,1558800000.0
2005-07-15 10:15:00,0.67831,0.67866,0.67778,0.67835,1668299996.0
2005-07-15 10:30:00,0.67826,0.67864,0.67756,0.67789,1445099991.0
2005-07-15 10:45:00,0.67792,0.67817,0.67733,0.67771,1834799998.0
2005-07-15 11:00:00,0.67739,0.67792,0.67709,0.67753,1606199995.0
2005-07-15 11:15:00,0.67762,0.67786,0.67691,0.67691,1647600000.0
2005-07-15 11:30:00,0.67705,0.67774,0.67658,0.67722,1506699993.0
2005-07-15 11:45:00,0.67722,0.67766,0.67619,0.67699,1465100001.0
2005-07-15 12:00:00,0.67679,0.67737,0.67596,0.6764,1570599998.0
2005-07-15 12:15:00,0.67624,0.67655,0.67567,0.6758,1605400003.0
2005-07-15 12:30:00,0.67585,0.6765,0.67551,0.67591,1559299993.0
2005-07-15 12:45:00,0.6759,0.67657,0.67574,0.67633,1593899998.0
2005-07-15 13:00:00,0.67596,0.67671,0.67545,0.67558,1645599992.0
2005-07-15 13:15:00,0.67554,0.67637,0.67546,0.67595,1468400004.0
2005-07-15 13:30:00,0.67604,0.6765,0.67566,0.676,1597599994.0
2005-07-15 13:45:00,0.67583,0.67614,0.67412,0.67416,1556800001.0
2005-07-15 14:00:00,0.67433,0.67483,0.67358,0.67411,1619099995.0
2005-07-15 14:15:00,0.67403,0.67425,0.67313,0.67366,1701599993.0
2005-07-15 14:30:00,0.67388,0.67416,0.6721,0.67284,1397199997.0
2005-07-15 14:45:00,0.67305,0.67361,0.67264,0.67331,1627000007.0
2005-07-15 15:00:00,0.67366,0.67387,0.67192,0.67231,1647799997.0
2005-07-15 15:15:00,0.67228,0.67267,0.67157,0.67202,1611899994.0
2005-07-15 15:30:00,0.67245,0.67297,0.67177,0.67211,1560999996.0
2005-07-15 15:45:00,0.67186,0.67244,0.67135,0.67205,1539100000.0
2005-07-15 16:00:00,0.6723,0.67269,0.6711,0.67257,1449300003.0
2005-07-15 16:15:00,0.67254,0.67375,0.67238,0.67352,1738999986.0
2005-07-15 16:30:00,0.6732,0.6742,0.67301,0.67366,1614099991.0
2005-07-15 16:45:00,0.67353,0.67456,0.67331,0.67422,1652200002.0
2005-07-15 17:00:00,0.67435,0.67447,0.67359,0.67411,1588600005.0
2005-07-15 17:15:00,0.67414,0.67427,0.67342,0.67375,1613400006.0
2005-07-15 17:30:00,0.67382,0.67415,0.67291,0.67307,1398299997.0
2005-07-15 17:45:00,0.67311,0.67362,0.67287,0.67324,1578800001.0
2005-07-15 18:00:00,0.67336,0.67362,0.67292,0.67317,2248000006.0
2005-07-15 18:15:00,0.67308,0.67433,0.67308,0.67377,2945799991.0
2005-07-15 18:30:00,0.67387,0.6742,0.67324,0.6738,3083499990.0
2005-07-15 18:45:00,0.67394,0.67422,0.6735,0.67354,2358899997.0
2005-07-15 19:00:00,0.67361,0.67413,0.67342,0.67379,1719099997.0
2005-07-15 19:15:00,0.67388,0.67405,0.67337,0.6739,1744800001.0
2005-07-15 19:30:00,0.67394,0.67408,0.67327,0.67358,1810100004.0
2005-07-15 19:45:00,0.67344,0.67381,0.67294,0.67329,2304200000.0
2005-07-15 20:00:00,0.67332,0.67374,0.67295,0.67318,1919700005.0
2005-07-15 20:15:00,0.67296,0.67345,0.67264,0.67315,1943599996.0
2005-07-15 20:30:00,0.67297,0.67366,0.67264,0.67282,2373899996.0
2005-07-15 20:45:00,0.67297,0.67342,0.67265,0.67283,2040199998.0
2005-07-15 21:00:00,0.67278,0.6735,0.67232,0.67287,1816900000.0
2005-07-15 21:15:00,0.67303,0.67332,0.67216,0.67291,1874800002.0
2005-07-15 21:30:00,0.67288,0.67341,0.67267,0.67285,1893200000.0
2005-07-15 21:45:00,0.67296,0.67364,0.67285,0.673,1482699996.0
2005-07-15 22:00:00,0.67345,0.67379,0.67298,0.67341,1562300004.0
2005-07-15 22:15:00,0.67341,0.67381,0.67307,0.67335,1436599998.0
2005-07-15 22:30:00,0.67323,0.67415,0.67307,0.67349,1769700001.0
2005-07-15 22:45:00,0.67351,0.67448,0.67315,0.67371,2014599992.0
2005-07-15 23:00:00,0.6741,0.6744,0.6741,0.6743,417000000.0
2005-07-15 23:15:00,0.674,0.674,0.674,0.674,139000000.0
2005-07-18 00:00:00,0.6732,0.6734,0.673,0.6731,1946000000.0
2005-07-18 00:15:00,0.673,0.6737,0.6725,0.6733,2085000000.0
2005-07-18 00:30:00,0.6734,0.6741,0.6727,0.6734,2085000000.0
2005-07-18 00:45:00,0.6735,0.6749,0.6734,0.6746,2085000000.0
2005-07-18 01:00:00,0.6746,0.6749,0.6742,0.6742,2085000000.0
2005-07-18 01:15:00,0.6744,0.6747,0.674,0.6742,2085000000.0
2005-07-18 01:30:00,0.6743,0.6759,0.6742,0.675,2085000000.0
2005-07-18 01:45:00,0.6752,0.6754,0.6745,0.6749,1946000000.0
2005-07-18 02:00:00,0.67497,0.67515,0.67445,0.67485,1776099998.0
2005-07-18 02:15:00,0.67459,0.67507,0.67427,0.67458,1697299996.0
2005-07-18 02:30:00,0.67464,0.67557,0.67433,0.67501,1776599999.0
2005-07-18 02:45:00,0.67497,0.67539,0.67469,0.67496,1496500000.0
2005-07-18 03:00:00,0.67506,0.67541,0.67455,0.67487,1593299998.0
2005-07-18 03:15:00,0.67473,0.67567,0.67438,0.67525,1731399997.0
2005-07-18 03:30:00,0.67543,0.67573,0.67512,0.67524,1588300005.0
2005-07-18 03:45:00,0.6755,0.67558,0.67478,0.67529,1938699997.0
2005-07-18 04:00:00,0.67528,0.67546,0.6748,0.67482,1564599990.0
2005-07-18 04:15:00,0.67507,0.67578,0.67486,0.67575,1545200004.0
2005-07-18 04:30:00,0.67527,0.67558,0.67491,0.6755,1245299993.0
2005-07-18 04:45:00,0.67533,0.67583,0.67503,0.67564,1660500007.0
2005-07-18 05:00:00,0.67565,0.67586,0.67511,0.67533,1732099994.0
2005-07-18 05:15:00,0.67519,0.67555,0.67439,0.67473,1602599995.0
2005-07-18 05:30:00,0.67469,0.67499,0.6743,0.67465,1576299993.0
2005-07-18 05:45:00,0.67476,0.67548,0.67432,0.67548,1382500002.0
2005-07-18 06:00:00,0.67522,0.6754,0.67472,0.6751,1525800003.0
2005-07-18 06:15:00,0.67495,0.67538,0.67461,0.67508,1793799998.0
2005-07-18 06:30:00,0.67502,0.67528,0.67409,0.67459,1561199997.0
2005-07-18 06:45:00,0.67433,0.67531,0.67429,0.67487,1712300004.0
2005-07-18 07:00:00,0.67481,0.67551,0.67456,0.67542,1612500002.0
2005-07-18 07:15:00,0.67531,0.67566,0.67487,0.67492,1726600000.0
2005-07-18 07:30:00,0.67515,0.67566,0.67467,0.6749,1563200000.0
2005-07-18 07:45:00,0.67496,0.67561,0.67483,0.67511,1762599996.0
2005-07-18 08:00:00,0.67507,0.67632,0.67472,0.67563,1614200006.0
2005-07-18 08:15:00,0.67544,0.67644,0.67535,0.67623,1506299997.0
2005-07-18 08:30:00,0.67611,0.6762,0.67518,0.67544,1535899988.0
2005-07-18 08:45:00,0.67501,0.67558,0.67426,0.67543,1709499998.0
2005-07-18 09:00:00,0.6753,0.67567,0.67468,0.6751,1654899995.0
2005-07-18 09:15:00,0.67507,0.67534,0.67456,0.67515,1665999996.0
2005-07-18 09:30:00,0.67538,0.67591,0.67485,0.67497,1731500001.0
2005-07-18 09:45:00,0.67511,0.67538,0.67416,0.67416,1747399991.0
2005-07-18 10:00:00,0.67454,0.67459,0.67364,0.67403,1589099997.0
2005-07-18 10:15:00,0.6739,0.67492,0.67315,0.67431,1695299996.0
2005-07-18 10:30:00,0.67442,0.67473,0.67405,0.6743,1611800004.0
2005-07-18 10:45:00,0.67441,0.67458,0.67393,0.6741,1585300003.0
2005-07-18 11:00:00,0.67409,0.67472,0.67386,0.67418,1637499992.0
2005-07-18 11:15:00,0.67418,0.67472,0.67386,0.67432,1547699995.0
2005-07-18 11:30:00,0.67454,0.67458,0.67344,0.67367,1764700000.0
2005-07-18 11:45:00,0.67389,0.67401,0.67315,0.6733,1557499993.0
2005-07-18 12:00:00,0.67374,0.67389,0.67289,0.67336,1410099999.0
2005-07-18 12:15:00,0.67332,0.67366,0.67279,0.67323,1444000000.0
2005-07-18 12:30:00,0.67326,0.67346,0.67266,0.67292,1469700001.0
2005-07-18 12:45:00,0.67261,0.67332,0.67249,0.67257,1508299996.0
2005-07-18 13:00:00,0.67289,0.67401,0.67264,0.674,1512599997.0
2005-07-18 13:15:00,0.67382,0.6741,0.67297,0.67306,1593999999.0
2005-07-18 13:30:00,0.67291,0.67355,0.67262,0.67305,1751999991.0
2005-07-18 13:45:00,0.67294,0.67341,0.67255,0.67285,1353000003.0
2005-07-18 14:00:00,0.67303,0.67333,0.67257,0.67305,1796599994.0
2005-07-18 14:15:00,0.6729,0.67368,0.67267,0.6735,1770699998.0
2005-07-18 14:30:00,0.67337,0.67381,0.67253,0.67308,1583400002.0
2005-07-18 14:45:00,0.67283,0.67351,0.67276,0.67316,1673099995.0
2005-07-18 15:00:00,0.67332,0.67441,0.67302,0.67408,1578399997.0
2005-07-18 15:15:00,0.6739,0.6755,0.67354,0.67527,1555799998.0
2005-07-18 15:30:00,0.67496,0.67682,0.67463,0.67617,1429699990.0
2005-07-18 15:45:00,0.6765,0.67679,0.67601,0.67669,1616599993.0
2005-07-18 16:00:00,0.677,0.67701,0.67606,0.67649,1605599991.0
2005-07-18 16:15:00,0.67648,0.67762,0.67609,0.6768,1601899989.0
2005-07-18 16:30:00,0.67698,0.67712,0.67592,0.67614,1820199994.0
2005-07-18 16:45:00,0.67647,0.67746,0.67624,0.67728,1490699992.0
2005-07-18 17:00:00,0.67762,0.67811,0.67711,0.67795,1545400001.0
2005-07-18 17:15:00,0.67783,0.67834,0.67755,0.67777,1498399994.0
2005-07-18 17:30:00,0.67801,0.67883,0.67776,0.67849,1554800007.0
2005-07-18 17:45:00,0.67854,0.67876,0.67782,0.67826,1443299999.0
2005-07-18 18:00:00,0.67818,0.67888,0.67791,0.67822,2273599993.0
2005-07-18 18:15:00,0.67796,0.67856,0.67779,0.678,3221899983.0
2005-07-18 18:30:00,0.67804,0.67853,0.67762,0.6784,3175899999.0
2005-07-18 18:45:00,0.67813,0.67867,0.67793,0.67826,2372500005.0
2005-07-18 19:00:00,0.67807,0.67833,0.67707,0.67747,2077600001.0
2005-07-18 19:15:00,0.67747,0.67784,0.67687,0.67712,1736200002.0
2005-07-18 19:30:00,0.67719,0.67765,0.67683,0.67707,1949299994.0
2005-07-18 19:45:00,0.67698,0.67761,0.67691,0.67727,2189699982.0
2005-07-18 20:00:00,0.67726,0.67767,0.6769,0.67731,2272600004.0
2005-07-18 20:15:00,0.67713,0.67796,0.67703,0.67743,2121900001.0
2005-07-18 20:30:00,0.67754,0.67864,0.67725,0.67777,2264199992.0
2005-07-18 20:45:00,0.67787,0.67834,0.67724,0.67791,2194399995.0
2005-07-18 21:00:00,0.67772,0.67795,0.67657,0.67752,1840499999.0
2005-07-18 21:15:00,0.67723,0.67778,0.67699,0.67729,2125499992.0
2005-07-18 21:30:00,0.67736,0.67799,0.6772,0.67761,1816899992.0
2005-07-18 21:45:00,0.67736,0.67786,0.67667,0.6767,1628599999.0
2005-07-18 22:00:00,0.6769,0.67762,0.67666,0.67723,1620100001.0
2005-07-18 22:15:00,0.67746,0.67774,0.67655,0.67765,1731200003.0
2005-07-18 22:30:00,0.67772,0.67826,0.67717,0.67764,1965499997.0
2005-07-18 22:45:00,0.67761,0.67786,0.67693,0.67726,2069400005.0
2005-07-18 23:00:00,0.67745,0.67807,0.67723,0.67768,1676899999.0
2005-07-18 23:15:00,0.67763,0.6781,0.67712,0.67714,1667100000.0
2005-07-18 23:30:00,0.6771,0.67796,0.67692,0.67715,1593900000.0
2005-07-18 23:45:00,0.67717,0.6776,0.6766,0.67695,1547100006.0
2005-07-19 00:00:00,0.67708,0.67741,0.67627,0.67662,1656700001.0
2005-07-19 00:15:00,0.67663,0.67736,0.67631,0.67669,1526699993.0
2005-07-19 00:30:00,0.67662,0.67755,0.67634,0.67729,1789000003.0
2005-07-19 00:45:00,0.67741,0.67741,0.67622,0.67665,1408699998.0
2005-07-19 01:00:00,0.67664,0.67687,0.67611,0.6766,1349199995.0
2005-07-19 01:15:00,0.67663,0.67733,0.67626,0.67697,1619800003.0
2005-07-19 01:30:00,0.67699,0.67762,0.67662,0.67741,1749799998.0
2005-07-19 01:45:00,0.67698,0.67788,0.67698,0.6773,1402299998.0
2005-07-19 02:00:00,0.67726,0.67771,0.6767,0.67687,2161499998.0
2005-07-19 02:15:00,0.67699,0.67765,0.67675,0.67712,2179799991.0
2005-07-19 02:30:00,0.67738,0.67783,0.67662,0.67685,2139599998.0
2005-07-19 02:45:00,0.67683,0.67746,0.6764,0.67707,1996700000.0
2005-07-19 03:00:00,0.677,0.67758,0.67592,0.67672,2338799998.0
2005-07-19 03:15:00,0.67661,0.67693,0.67606,0.67638,2140299995.0
2005-07-19 03:30:00,0.67637,0.67673,0.67563,0.67623,2502199994.0
2005-07-19 03:45:00,0.67628,0.67804,0.67605,0.6773,2246799983.0
2005-07-19 04:00:00,0.6772,0.67733,0.67664,0.67694,2123399999.0
2005-07-19 04:15:00,0.67697,0.67743,0.67662,0.67705,2310599996.0
2005-07-19 04:30:00,0.67712,0.67735,0.67662,0.67669,2485399990.0
2005-07-19 04:45:00,0.6771,0.67767,0.67673,0.6776,2478999986.0
2005-07-19 05:00:00,0.67755,0.67784,0.67698,0.67739,2548200001.0
2005-07-19 05:15:00,0.67732,0.67818,0.67699,0.67795,2226899998.0
2005-07-19 05:30:00,0.67783,0.67803,0.67744,0.67768,2189600002.0
2005-07-19 05:45:00,0.67781,0.67806,0.67725,0.67768,2134899993.0
2005-07-19 06:00:00,0.67792,0.67824,0.67714,0.67739,2269999989.0
2005-07-19 06:15:00,0.67736,0.67769,0.67672,0.677,2354599999.0
2005-07-19 06:30:00,0.67705,0.67734,0.67571,0.67597,2257100010.0
2005-07-19 06:45:00,0.67595,0.67626,0.6752,0.67561,2175399995.0
2005-07-19 07:00:00,0.67545,0.6764,0.67543,0.67622,2055199991.0
2005-07-19 07:15:00,0.67635,0.67657,0.67534,0.67556,2372199998.0
2005-07-19 07:30:00,0.67559,0.67615,0.67511,0.67572,2290400000.0
2005-07-19 07:45:00,0.67621,0.67639,0.67505,0.67543,2308499985.0
2005-07-19 08:00:00,0.67529,0.67715,0.67529,0.67647,2006500005.0
2005-07-19 08:15:00,0.67645,0.67653,0.67567,0.6761,1543899997.0
2005-07-19 08:30:00,0.67617,0.67643,0.67494,0.67568,2014000002.0
2005-07-19 08:45:00,0.6753,0.6756,0.67462,0.67492,2240000000.0
2005-07-19 09:00:00,0.67476,0.67529,0.67441,0.67485,2243599998.0
2005-07-19 09:15:00,0.6747,0.67519,0.67414,0.67463,2372600002.0
2005-07-19 09:30:00,0.67433,0.67478,0.67382,0.67433,2430099988.0
2005-07-19 09:45:00,0.67422,0.67538,0.67414,0.67476,1810399996.0
2005-07-19 10:00:00,0.6745,0.67501,0.67369,0.67388,2437199996.0
2005-07-19 10:15:00,0.6737,0.67436,0.67337,0.67384,1971299989.0
2005-07-19 10:30:00,0.67389,0.67429,0.67336,0.67371,2516799984.0
2005-07-19 10:45:00,0.67394,0.6743,0.67315,0.67363,2416399992.0
2005-07-19 11:00:00,0.67405,0.67526,0.67344,0.6742,2352099994.0
2005-07-19 11:15:00,0.67415,0.67478,0.67393,0.67443,2504300000.0
2005-07-19 11:30:00,0.67426,0.67473,0.67379,0.67405,2418700004.0
2005-07-19 11:45:00,0.67417,0.67456,0.67338,0.6735,2762299991.0
2005-07-19 12:00:00,0.67367,0.67442,0.67282,0.673,2436900002.0
2005-07-19 12:15:00,0.67311,0.67371,0.67275,0.67277,2346799998.0
2005-07-19 12:30:00,0.67306,0.67335,0.67187,0.67209,2307700005.0
2005-07-19 12:45:00,0.67225,0.6738,0.67181,0.67371,2503800001.0
2005-07-19 13:00:00,0.67364,0.67388,0.67185,0.67283,2361900006.0
2005-07-19 13:15:00,0.67279,0.67344,0.67228,0.67282,2205199993.0
2005-07-19 13:30:00,0.67244,0.67288,0.67157,0.67188,2590800002.0
2005-07-19 13:45:00,0.67181,0.67254,0.67149,0.67218,2200799990.0
2005-07-19 14:00:00,0.67247,0.67445,0.67195,0.67393,2476899991.0
2005-07-19 14:15:00,0.6736,0.6745,0.67342,0.67415,2197699987.0
2005-07-19 14:30:00,0.67433,0.67465,0.67361,0.67396,2286999997.0
2005-07-19 14:45:00,0.67391,0.67443,0.67253,0.67302,2299899995.0
2005-07-19 15:00:00,0.67301,0.67374,0.67281,0.67336,2531799988.0
2005-07-19 15:15:00,0.67342,0.67426,0.67325,0.67349,2376700003.0
2005-07-19 15:30:00,0.67375,0.67428,0.67309,0.67403,2205399999.0
2005-07-19 15:45:00,0.67399,0.67439,0.67353,0.67375,1973100006.0
2005-07-19 16:00:00,0.67398,0.67412,0.67314,0.67315,1943399997.0
2005-07-19 16:15:00,0.67308,0.67405,0.67286,0.67368,2428999993.0
2005-07-19 16:30:00,0.67394,0.67429,0.67321,0.67369,2394599997.0
2005-07-19 16:45:00,0.67379,0.67439,0.67318,0.67326,2372299987.0
2005-07-19 17:00:00,0.67324,0.67425,0.67308,0.67369,2501499991.0
2005-07-19 17:15:00,0.67359,0.67433,0.67295,0.67317,2415400002.0
2005-07-19 17:30:00,0.67329,0.67403,0.67299,0.67372,2251399990.0
2005-07-19 17:45:00,0.67356,0.67389,0.67273,0.67343,2356499990.0
2005-07-19 18:00:00,0.67358,0.6742,0.67328,0.67372,3602599993.0
2005-07-19 18:15:00,0.67377,0.6752,0.67377,0.67482,3900899991.0
2005-07-19 18:30:00,0.67474,0.67506,0.67349,0.67378,3884900015.0
2005-07-19 18:45:00,0.67389,0.67423,0.6736,0.67394,3164899999.0
2005-07-19 19:00:00,0.67393,0.67473,0.67373,0.67395,3117799994.0
2005-07-19 19:15:00,0.67408,0.67452,0.67377,0.67409,2834399991.0
2005-07-19 19:30:00,0.67404,0.67493,0.6739,0.67437,2773899998.0
2005-07-19 19:45:00,0.67442,0.67552,0.67405,0.67485,3081000001.0
2005-07-19 20:00:00,0.67485,0.67526,0.67405,0.67429,3376300006.0
2005-07-19 20:15:00,0.67436,0.67473,0.67414,0.67445,3106499995.0
2005-07-19 20:30:00,0.67446,0.67531,0.67418,0.6749,3263499999.0
2005-07-19 20:45:00,0.67492,0.67511,0.67413,0.67462,2986699996.0
2005-07-19 21:00:00,0.67455,0.67489,0.67398,0.67427,2389199991.0
2005-07-19 21:15:00,0.6741,0.67482,0.67391,0.67421,2881500001.0
2005-07-19 21:30:00,0.67431,0.67468,0.67384,0.674,2766799994.0
2005-07-19 21:45:00,0.67415,0.67458,0.67381,0.67437,2253399987.0
2005-07-19 22:00:00,0.6743,0.67474,0.67381,0.67422,2593899997.0
2005-07-19 22:15:00,0.67413,0.67459,0.67385,0.674,2519799996.0
2005-07-19 22:30:00,0.67409,0.67467,0.67383,0.67435,2879300002.0
2005-07-19 22:45:00,0.67436,0.67456,0.6735,0.67378,2959099998.0
2005-07-19 23:00:00,0.67362,0.67437,0.67328,0.67382,2380299987.0
2005-07-19 23:15:00,0.67407,0.67453,0.67353,0.67437,2101299994.0
2005-07-19 23:30:00,0.6743,0.67465,0.67386,0.67421,2095399998.0
2005-07-19 23:45:00,0.67425,0.67482,0.67389,0.67449,2178700008.0
2005-07-20 00:00:00,0.6746,0.67475,0.67409,0.67441,2112200000.0
2005-07-20 00:15:00,0.67445,0.6746,0.67391,0.67447,2451500000.0
2005-07-20 00:30:00,0.67448,0.67469,0.67395,0.67437,2284799996.0
2005-07-20 00:45:00,0.67446,0.67464,0.67389,0.67438,1929299995.0
2005-07-20 01:00:00,0.67432,0.67471,0.67381,0.6745,2304499993.0
2005-07-20 01:15:00,0.67446,0.6746,0.67383,0.67438,2149799995.0
2005-07-20 01:30:00,0.67447,0.67471,0.67075,0.67385,2151599990.0
2005-07-20 01:45:00,0.67377,0.67428,0.67321,0.67381,2573699996.0
2005-07-20 02:00:00,0.67398,0.67438,0.67354,0.67379,2247199998.0
2005-07-20 02:15:00,0.6739,0.6747,0.67345,0.6744,2555000002.0
2005-07-20 02:30:00,0.67446,0.67468,0.67348,0.67456,2228899996.0
2005-07-20 02:45:00,0.67438,0.67526,0.67412,0.67471,2482000003.0
2005-07-20 03:00:00,0.67479,0.67531,0.67413,0.6747,2507200002.0
2005-07-20 03:15:00,0.67486,0.67494,0.67406,0.67473,2208699999.0
2005-07-20 03:30:00,0.6743,0.67471,0.67391,0.67442,2396099998.0
2005-07-20 03:45:00,0.67472,0.67486,0.67402,0.67457,2456299999.0
2005-07-20 04:00:00,0.67446,0.67535,0.67416,0.67487,2471700006.0
2005-07-20 04:15:00,0.67521,0.67609,0.67464,0.67593,2389099993.0
2005-07-20 04:30:00,0.67607,0.67614,0.67426,0.67524,2279899994.0
2005-07-20 04:45:00,0.67526,0.67584,0.67459,0.6749,2868399990.0
2005-07-20 05:00:00,0.67486,0.67525,0.67391,0.67435,2294300004.0
2005-07-20 05:15:00,0.67421,0.67514,0.674,0.67449,2349900000.0
2005-07-20 05:30:00,0.67441,0.67536,0.67414,0.67494,2207899997.0
2005-07-20 05:45:00,0.67441,0.67493,0.67386,0.67425,1819400008.0
2005-07-20 06:00:00,0.67416,0.67479,0.67397,0.67412,2347899999.0
2005-07-20 06:15:00,0.67431,0.67478,0.6739,0.67418,2442699993.0
2005-07-20 06:30:00,0.67378,0.67509,0.67378,0.67435,2511299998.0
2005-07-20 06:45:00,0.67436,0.67496,0.67417,0.6747,2302799996.0
2005-07-20 07:00:00,0.67463,0.67489,0.67383,0.67446,2170500002.0
2005-07-20 07:15:00,0.67451,0.67527,0.67396,0.67464,2260600005.0
2005-07-20 07:30:00,0.6745,0.67569,0.67418,0.67458,2253499981.0
2005-07-20 07:45:00,0.67468,0.67549,0.67449,0.67497,2126399996.0
2005-07-20 08:00:00,0.67476,0.67536,0.67411,0.67432,2373399982.0
2005-07-20 08:15:00,0.67456,0.67499,0.67355,0.67386,2043400005.0
2005-07-20 08:30:00,0.67394,0.67459,0.67353,0.6739,2063899997.0
2005-07-20 08:45:00,0.67395,0.6749,0.67362,0.67422,2224999996.0
2005-07-20 09:00:00,0.6744,0.67472,0.67384,0.67422,2263099995.0
2005-07-20 09:15:00,0.67417,0.67499,0.67373,0.67495,2259200006.0
2005-07-20 09:30:00,0.67481,0.67571,0.67427,0.67566,2395600004.0
2005-07-20 09:45:00,0.67562,0.67686,0.67544,0.67647,2134300004.0
2005-07-20 10:00:00,0.67639,0.67743,0.67603,0.67661,2188899989.0
2005-07-20 10:15:00,0.67668,0.67754,0.67648,0.67713,2213400000.0
2005-07-20 10:30:00,0.67693,0.67736,0.67526,0.6759,2257100001.0
2005-07-20 10:45:00,0.67594,0.67719,0.67562,0.67626,2421199997.0
2005-07-20 11:00:00,0.6762,0.67707,0.67583,0.67631,2640099987.0
2005-07-20 11:15:00,0.67637,0.67717,0.67584,0.67646,2715100001.0
2005-07-20 11:30:00,0.67646,0.67767,0.67646,0.67747,2702100003.0
2005-07-20 11:45:00,0.67753,0.67807,0.67681,0.67709,2445500000.0
2005-07-20 12:00:00,0.67715,0.67812,0.67684,0.67752,2342500006.0
2005-07-20 12:15:00,0.67734,0.67766,0.67681,0.67744,2292799989.0
2005-07-20 12:30:00,0.67733,0.67768,0.67665,0.67745,2227700002.0
2005-07-20 12:45:00,0.6777,0.67785,0.67685,0.67715,2352599994.0
2005-07-20 13:00:00,0.67711,0.67746,0.67673,0.6772,2611799987.0
2005-07-20 13:15:00,0.67713,0.6777,0.67657,0.6772,2369100009.0
2005-07-20 13:30:00,0.67729,0.67761,0.67574,0.67598,2688299998.0
2005-07-20 13:45:00,0.67591,0.67667,0.67555,0.67597,2461400005.0
2005-07-20 14:00:00,0.67611,0.67703,0.67598,0.67673,1405699998.0
2005-07-20 14:15:00,0.67662,0.67685,0.67615,0.67669,1683800003.0
2005-07-20 14:30:00,0.67655,0.67796,0.67628,0.67776,1664800007.0
2005-07-20 14:45:00,0.67745,0.67771,0.67676,0.67714,1816599996.0
2005-07-20 15:00:00,0.67708,0.6775,0.67673,0.67706,1559399998.0
2005-07-20 15:15:00,0.6769,0.67762,0.67653,0.67708,1643199996.0
2005-07-20 15:30:00,0.67706,0.67771,0.67688,0.6774,1860999998.0
2005-07-20 15:45:00,0.67747,0.67766,0.67717,0.6774,1400800006.0
2005-07-20 16:00:00,0.6773,0.67747,0.67714,0.67736,1253400004.0
2005-07-20 16:15:00,0.67733,0.67751,0.67715,0.67738,1275099996.0
2005-07-20 16:30:00,0.67735,0.67743,0.6772,0.67731,1264800000.0
2005-07-20 16:45:00,0.67742,0.67746,0.67718,0.67743,1662499998.0
2005-07-20 17:00:00,0.6774,0.67754,0.67712,0.67739,1279000001.0
2005-07-20 17:15:00,0.67748,0.67753,0.67726,0.67753,1282299996.0
2005-07-20 17:30:00,0.67755,0.67758,0.67724,0.67741,1220899998.0
2005-07-20 17:45:00,0.67749,0.67757,0.67708,0.67742,1380100000.0
2005-07-20 18:00:00,0.6774,0.67754,0.67306,0.67318,2446000001.0
2005-07-20 18:15:00,0.67313,0.67376,0.67268,0.6729,3026300009.0
2005-07-20 18:30:00,0.67303,0.67335,0.67192,0.67233,3445499993.0
2005-07-20 18:45:00,0.67253,0.67253,0.67166,0.67194,2263799989.0
2005-07-20 19:00:00,0.672,0.67258,0.67184,0.67205,2011200002.0
2005-07-20 19:15:00,0.6722,0.67483,0.6721,0.67421,1825499999.0
2005-07-20 19:30:00,0.67471,0.67559,0.6742,0.67526,2042400001.0
2005-07-20 19:45:00,0.67534,0.67554,0.67456,0.67508,2271599989.0
2005-07-20 20:00:00,0.67534,0.67645,0.67499,0.67622,2147900007.0
2005-07-20 20:15:00,0.67586,0.67748,0.67567,0.67704,2380600001.0
2005-07-20 20:30:00,0.67699,0.67742,0.67617,0.67646,2160599992.0
2005-07-20 20:45:00,0.67621,0.67677,0.67573,0.67608,2287800001.0
2005-07-20 21:00:00,0.67609,0.67653,0.67571,0.67608,1936100001.0
2005-07-20 21:15:00,0.67597,0.67634,0.67561,0.67587,2043399996.0
2005-07-20 21:30:00,0.67587,0.67658,0.67585,0.67603,1967499996.0
2005-07-20 21:45:00,0.67637,0.6773,0.67604,0.67671,1718100002.0
2005-07-20 22:00:00,0.67669,0.67721,0.67636,0.67677,1578299989.0
2005-07-20 22:15:00,0.67672,0.67725,0.67633,0.67688,1699099992.0
2005-07-20 22:30:00,0.67715,0.67743,0.67648,0.67693,1749899992.0
2005-07-20 22:45:00,0.67683,0.67766,0.67636,0.67693,1939399996.0
2005-07-20 23:00:00,0.67703,0.67738,0.67673,0.67688,1722299999.0
2005-07-20 23:15:00,0.67691,0.67778,0.67684,0.67746,1549100003.0
2005-07-20 23:30:00,0.67738,0.67769,0.67707,0.67743,1624499998.0
2005-07-20 23:45:00,0.67775,0.67803,0.67724,0.67789,1751799994.0
2005-07-21 00:00:00,0.67786,0.67932,0.67772,0.67909,1656000001.0
2005-07-21 00:15:00,0.67885,0.67899,0.67807,0.6787,1550299988.0
2005-07-21 00:30:00,0.67874,0.67906,0.6781,0.67861,1369800005.0
2005-07-21 00:45:00,0.67843,0.67912,0.67839,0.6785,1644400009.0
2005-07-21 01:00:00,0.6786,0.67877,0.67801,0.67817,1567599994.0
2005-07-21 01:15:00,0.67834,0.67886,0.67767,0.67803,1637600001.0
2005-07-21 01:30:00,0.67801,0.67842,0.67719,0.67726,1543999993.0
2005-07-21 01:45:00,0.67733,0.67784,0.67677,0.67741,1509599992.0
2005-07-21 02:00:00,0.67759,0.6778,0.67697,0.67768,2304999996.0
2005-07-21 02:15:00,0.6776,0.67837,0.67697,0.6781,2417399995.0
2005-07-21 02:30:00,0.67799,0.6783,0.67748,0.67795,2489700000.0
2005-07-21 02:45:00,0.67785,0.67918,0.67781,0.67868,2458499989.0
2005-07-21 03:00:00,0.67885,0.6797,0.67848,0.67895,2434300004.0
2005-07-21 03:15:00,0.67912,0.67968,0.67873,0.6791,2205400000.0
2005-07-21 03:30:00,0.6795,0.68063,0.67904,0.67937,2257199990.0
2005-07-21 03:45:00,0.6791,0.68027,0.67879,0.67995,2446800006.0
2005-07-21 04:00:00,0.68001,0.6804,0.67916,0.67928,2412700007.0
2005-07-21 04:15:00,0.67917,0.67963,0.67891,0.67944,2590599999.0
2005-07-21 04:30:00,0.67956,0.67967,0.67891,0.6792,2144700002.0
2005-07-21 04:45:00,0.67961,0.67979,0.67846,0.67853,2386800005.0
2005-07-21 05:00:00,0.67876,0.67948,0.67813,0.67878,2613399985.0
2005-07-21 05:15:00,0.67886,0.6794,0.67808,0.67856,2198599993.0
2005-07-21 05:30:00,0.67862,0.67969,0.67826,0.67923,2358700005.0
2005-07-21 05:45:00,0.67919,0.68005,0.67909,0.67999,2437099990.0
2005-07-21 06:00:00,0.67981,0.68117,0.67954,0.67998,2336499990.0
2005-07-21 06:15:00,0.67973,0.68046,0.67937,0.68025,2391599993.0
2005-07-21 06:30:00,0.68031,0.68095,0.6798,0.68049,2407999999.0
2005-07-21 06:45:00,0.68046,0.68071,0.67995,0.68064,2271499999.0
2005-07-21 07:00:00,0.6806,0.68143,0.67999,0.681,1939199999.0
2005-07-21 07:15:00,0.68095,0.68127,0.68039,0.68074,1975899995.0
2005-07-21 07:30:00,0.68079,0.68107,0.68016,0.68083,2327599999.0
2005-07-21 07:45:00,0.68085,0.68115,0.67995,0.68046,2224499999.0
2005-07-21 08:00:00,0.68056,0.68104,0.67991,0.68009,2738399998.0
2005-07-21 08:15:00,0.68034,0.68046,0.67928,0.68033,2300599998.0
2005-07-21 08:30:00,0.68027,0.68201,0.68,0.68143,2206499998.0
2005-07-21 08:45:00,0.68164,0.68207,0.68059,0.68124,2331800000.0
2005-07-21 09:00:00,0.6814,0.68225,0.68081,0.68212,2249199994.0
2005-07-21 09:15:00,0.68193,0.6823,0.68133,0.68157,2211000005.0
2005-07-21 09:30:00,0.68137,0.68193,0.68047,0.68047,2161100006.0
2005-07-21 09:45:00,0.68079,0.68178,0.68027,0.68178,2027499998.0
2005-07-21 10:00:00,0.68211,0.6828,0.68173,0.68257,2299700001.0
2005-07-21 10:15:00,0.68271,0.6829,0.68179,0.6822,2553899998.0
2005-07-21 10:30:00,0.68251,0.68268,0.68197,0.68244,2207100004.0
2005-07-21 10:45:00,0.68257,0.6828,0.68146,0.68215,2353200006.0
2005-07-21 11:00:00,0.68223,0.68258,0.68143,0.68186,2798099997.0
2005-07-21 11:15:00,0.68175,0.68225,0.68137,0.68179,2897699991.0
2005-07-21 11:30:00,0.68178,0.68216,0.68107,0.68138,2175599997.0
2005-07-21 11:45:00,0.68134,0.682,0.68126,0.68129,2380899998.0
2005-07-21 12:00:00,0.68163,0.68205,0.68068,0.68095,2459399997.0
2005-07-21 12:15:00,0.68089,0.68137,0.67998,0.67998,2189999993.0
2005-07-21 12:30:00,0.68023,0.68111,0.68002,0.68055,2456899996.0
2005-07-21 12:45:00,0.68078,0.68099,0.67993,0.68025,2481300006.0
2005-07-21 13:00:00,0.68017,0.6822,0.67979,0.68122,2420399994.0
2005-07-21 13:15:00,0.68115,0.68683,0.68087,0.68631,2238100002.0
2005-07-21 13:30:00,0.6866,0.68762,0.68169,0.68248,2749499995.0
2005-07-21 13:45:00,0.68246,0.68505,0.68214,0.68468,2170900002.0
2005-07-21 14:00:00,0.68485,0.68607,0.68407,0.68472,2435200011.0
2005-07-21 14:15:00,0.68512,0.68545,0.68384,0.68436,2379400006.0
2005-07-21 14:30:00,0.68425,0.68511,0.68356,0.68511,2202100003.0
2005-07-21 14:45:00,0.68491,0.68611,0.68436,0.68607,2411099990.0
2005-07-21 15:00:00,0.68619,0.68732,0.68498,0.68548,2889099999.0
2005-07-21 15:15:00,0.68541,0.68588,0.68491,0.68508,2645399989.0
2005-07-21 15:30:00,0.68486,0.68644,0.68468,0.68555,2174800001.0
2005-07-21 15:45:00,0.68592,0.68605,0.68284,0.68333,2173099999.0
2005-07-21 16:00:00,0.68357,0.68442,0.68272,0.683,2311299996.0
2005-07-21 16:15:00,0.68283,0.68476,0.68283,0.68349,2348399987.0
2005-07-21 16:30:00,0.6839,0.68403,0.68266,0.68314,2525399995.0
2005-07-21 16:45:00,0.68364,0.68427,0.68262,0.68372,2688099999.0
2005-07-21 17:00:00,0.68371,0.68462,0.68305,0.68324,2394799990.0
2005-07-21 17:15:00,0.68355,0.68399,0.68297,0.68348,2239199997.0
2005-07-21 17:30:00,0.6835,0.68398,0.68298,0.68351,2257299989.0
2005-07-21 17:45:00,0.68352,0.68412,0.68323,0.68382,2371100004.0
2005-07-21 18:00:00,0.68359,0.68479,0.68334,0.68426,3324500000.0
2005-07-21 18:15:00,0.68457,0.68617,0.68406,0.68466,4200899998.0
2005-07-21 18:30:00,0.68458,0.68582,0.68454,0.68559,4050299997.0
2005-07-21 18:45:00,0.68558,0.68615,0.68494,0.68517,3467799995.0
2005-07-21 19:00:00,0.68502,0.68629,0.68491,0.68565,2916699997.0
2005-07-21 19:15:00,0.68562,0.68641,0.68506,0.68548,2708599998.0
2005-07-21 19:30:00,0.68575,0.68719,0.68545,0.6866,3019299993.0
2005-07-21 19:45:00,0.68643,0.68757,0.68643,0.687,3444999995.0
2005-07-21 20:00:00,0.68676,0.6874,0.68603,0.68641,3074599996.0
2005-07-21 20:15:00,0.68627,0.68652,0.6852,0.68625,2962400001.0
2005-07-21 20:30:00,0.68624,0.68667,0.6843,0.6851,3398399998.0
2005-07-21 20:45:00,0.68492,0.68672,0.68492,0.68612,3081700005.0
2005-07-21 21:00:00,0.68604,0.68623,0.68463,0.68577,2669799998.0
2005-07-21 21:15:00,0.68574,0.68588,0.6841,0.6856,3207699986.0
2005-07-21 21:30:00,0.68552,0.68599,0.68505,0.68505,2837699993.0
2005-07-21 21:45:00,0.68533,0.68627,0.68514,0.68582,2477600009.0
2005-07-21 22:00:00,0.68547,0.68588,0.68492,0.68541,2619399996.0
2005-07-21 22:15:00,0.68582,0.68585,0.68423,0.68479,2388400005.0
2005-07-21 22:30:00,0.68488,0.68517,0.68416,0.68464,2793199998.0
2005-07-21 22:45:00,0.68525,0.68608,0.68501,0.68543,3028400000.0
2005-07-21 23:00:00,0.68572,0.6866,0.68534,0.68592,2024900000.0
2005-07-21 23:15:00,0.68585,0.68601,0.68505,0.68549,2264500002.0
2005-07-21 23:30:00,0.68542,0.68596,0.68522,0.68575,1990999996.0
2005-07-21 23:45:00,0.68578,0.68597,0.68465,0.68538,2227899996.0
2005-07-22 00:00:00,0.6854,0.68575,0.68407,0.68475,2021099998.0
2005-07-22 00:15:00,0.68473,0.68473,0.68358,0.68442,2270399989.0
2005-07-22 00:30:00,0.68439,0.68542,0.68392,0.6847,2665699994.0
2005-07-22 00:45:00,0.68474,0.68505,0.68398,0.6844,2680999995.0
2005-07-22 01:00:00,0.68466,0.68482,0.68402,0.68439,2417600002.0
2005-07-22 01:15:00,0.68437,0.68462,0.6835,0.68393,2194200003.0
2005-07-22 01:30:00,0.68399,0.68432,0.68306,0.68352,2314500000.0
2005-07-22 01:45:00,0.68364,0.6839,0.68308,0.68322,2225899997.0
2005-07-22 02:00:00,0.68346,0.68454,0.68325,0.68392,1518000003.0
2005-07-22 02:15:00,0.68395,0.68458,0.68323,0.68345,1568099998.0
2005-07-22 02:30:00,0.68351,0.68448,0.68314,0.68387,1504199997.0
2005-07-22 02:45:00,0.6842,0.68539,0.68407,0.68505,1597100003.0
2005-07-22 03:00:00,0.68527,0.68628,0.68437,0.6844,1725699997.0
2005-07-22 03:15:00,0.68405,0.6853,0.68398,0.68487,1558899992.0
2005-07-22 03:30:00,0.68505,0.68582,0.68486,0.68548,1586799996.0
2005-07-22 03:45:00,0.68564,0.68573,0.68499,0.68556,1588799994.0
2005-07-22 04:00:00,0.68552,0.68652,0.68529,0.68631,1626599997.0
2005-07-22 04:15:00,0.68598,0.6866,0.68534,0.68576,1653999988.0
2005-07-22 04:30:00,0.68554,0.68651,0.68542,0.68578,1427299999.0
2005-07-22 04:45:00,0.68592,0.68646,0.68576,0.68614,1636400003.0
2005-07-22 05:00:00,0.68605,0.68657,0.68563,0.6862,1579699999.0
2005-07-22 05:15:00,0.68618,0.68694,0.68614,0.68645,1596700000.0
2005-07-22 05:30:00,0.68642,0.68685,0.68623,0.68668,1623199995.0
2005-07-22 05:45:00,0.68672,0.68694,0.68627,0.68694,1593300001.0
2005-07-22 06:00:00,0.68683,0.68713,0.68567,0.68595,1412499999.0
2005-07-22 06:15:00,0.68573,0.68646,0.68567,0.6861,1534900001.0
2005-07-22 06:30:00,0.68596,0.6866,0.68575,0.68615,1425799997.0
2005-07-22 06:45:00,0.68611,0.68665,0.68602,0.68629,1572199998.0
2005-07-22 07:00:00,0.68619,0.6867,0.68596,0.68631,1429199998.0
2005-07-22 07:15:00,0.68623,0.68666,0.68569,0.68602,1615800003.0
2005-07-22 07:30:00,0.68604,0.68657,0.68568,0.68641,1509400003.0
2005-07-22 07:45:00,0.68644,0.68695,0.68591,0.68663,1699299999.0
2005-07-22 08:00:00,0.68598,0.68728,0.68586,0.68622,1714899999.0
2005-07-22 08:15:00,0.68656,0.68713,0.68596,0.68629,1591800003.0
2005-07-22 08:30:00,0.68645,0.68684,0.68577,0.68597,1546399994.0
2005-07-22 08:45:00,0.68618,0.68726,0.68598,0.68682,1465399994.0
2005-07-22 09:00:00,0.68715,0.6872,0.686,0.68618,1655700003.0
2005-07-22 09:15:00,0.6864,0.6874,0.68594,0.68692,1630499996.0
2005-07-22 09:30:00,0.68677,0.68746,0.68621,0.68673,1610999996.0
2005-07-22 09:45:00,0.68654,0.68713,0.68619,0.68663,1655700003.0
2005-07-22 10:00:00,0.68712,0.68746,0.68651,0.68669,1688000002.0
2005-07-22 10:15:00,0.68685,0.6876,0.6866,0.68713,1796299995.0
2005-07-22 10:30:00,0.68698,0.68774,0.68675,0.68747,1797999987.0
2005-07-22 10:45:00,0.6874,0.68829,0.68706,0.68757,1740099997.0
2005-07-22 11:00:00,0.68762,0.68815,0.68715,0.68795,1620999996.0
2005-07-22 11:15:00,0.6881,0.68847,0.68728,0.68761,1684399989.0
2005-07-22 11:30:00,0.68754,0.68831,0.68719,0.68813,1666499997.0
2005-07-22 11:45:00,0.68831,0.68853,0.68757,0.68812,1908700005.0
2005-07-22 12:00:00,0.6883,0.68845,0.68732,0.68779,1694099995.0
2005-07-22 12:15:00,0.68772,0.68816,0.6873,0.68769,1524399995.0
2005-07-22 12:30:00,0.68788,0.68817,0.68714,0.6876,1606199996.0
2005-07-22 12:45:00,0.68755,0.68773,0.68623,0.68672,1608700000.0
2005-07-22 13:00:00,0.68707,0.68707,0.68575,0.68654,1615999990.0
2005-07-22 13:15:00,0.68663,0.68675,0.68577,0.68674,1820399992.0
2005-07-22 13:30:00,0.6867,0.68726,0.68594,0.68641,1511400003.0
2005-07-22 13:45:00,0.6863,0.6866,0.6855,0.68594,1554000001.0
2005-07-22 14:00:00,0.68603,0.6863,0.68538,0.68557,1575600002.0
2005-07-22 14:15:00,0.68576,0.68666,0.68518,0.68642,1544599998.0
2005-07-22 14:30:00,0.6864,0.6866,0.68552,0.68619,1556700001.0
2005-07-22 14:45:00,0.68652,0.68687,0.68608,0.68636,1520400005.0
2005-07-22 15:00:00,0.68647,0.68817,0.68611,0.68817,1567700002.0
2005-07-22 15:15:00,0.68789,0.68867,0.68774,0.6881,1591299994.0
2005-07-22 15:30:00,0.68815,0.6883,0.68704,0.68754,1535800001.0
2005-07-22 15:45:00,0.6875,0.68794,0.68656,0.6876,1533099995.0
2005-07-22 16:00:00,0.68742,0.68802,0.68658,0.68692,1941899989.0
2005-07-22 16:15:00,0.6867,0.68811,0.68653,0.68742,1619999998.0
2005-07-22 16:30:00,0.68768,0.6878,0.68665,0.68691,1643499999.0
2005-07-22 16:45:00,0.68696,0.68767,0.68671,0.6873,1682999998.0
2005-07-22 17:00:00,0.68714,0.68745,0.68656,0.68669,1492399996.0
2005-07-22 17:15:00,0.68669,0.68746,0.6863,0.68733,1564100003.0
2005-07-22 17:30:00,0.68716,0.68819,0.6871,0.68778,1809599996.0
2005-07-22 17:45:00,0.68769,0.68815,0.68563,0.68606,1497200000.0
2005-07-22 18:00:00,0.68589,0.68704,0.68575,0.68599,2166999998.0
2005-07-22 18:15:00,0.68608,0.68655,0.68539,0.68623,3164299982.0
2005-07-22 18:30:00,0.68644,0.68674,0.68563,0.68603,2948099983.0
2005-07-22 18:45:00,0.6862,0.68727,0.68556,0.68618,2324100000.0
2005-07-22 19:00:00,0.68602,0.6871,0.68581,0.68661,2218300008.0
2005-07-22 19:15:00,0.68639,0.68718,0.68612,0.68694,1750999993.0
2005-07-22 19:30:00,0.68669,0.68713,0.68579,0.68605,1858399999.0
2005-07-22 19:45:00,0.68597,0.68653,0.68578,0.68596,2337900004.0
2005-07-22 20:00:00,0.68612,0.68659,0.68562,0.68634,2018899997.0
2005-07-22 20:15:00,0.68611,0.68664,0.68573,0.68618,1982600002.0
2005-07-22 20:30:00,0.68641,0.68672,0.68584,0.6864,2292699986.0
2005-07-22 20:45:00,0.68599,0.68657,0.68542,0.6857,2018600001.0
2005-07-22 21:00:00,0.68571,0.6858,0.68507,0.68559,1760899994.0
2005-07-22 21:15:00,0.68568,0.68617,0.68504,0.68532,2102300008.0
2005-07-22 21:30:00,0.6854,0.68586,0.68501,0.68545,1921299995.0
2005-07-22 21:45:00,0.68556,0.68581,0.68502,0.68561,1450599997.0
2005-07-22 22:00:00,0.68554,0.68573,0.68471,0.68515,1519399997.0
2005-07-22 22:15:00,0.6851,0.68609,0.68469,0.68567,1545699998.0
2005-07-22 22:30:00,0.68508,0.68632,0.68458,0.68519,1826900002.0
2005-07-22 22:45:00,0.68535,0.68603,0.68473,0.68498,1855399997.0
2005-07-22 23:00:00,0.6856,0.6858,0.6853,0.6853,401100007.0
2005-07-22 23:15:00,0.6858,0.6858,0.6855,0.6855,114600002.0
2005-07-25 00:00:00,0.6842,0.6844,0.6834,0.6836,515700009.0
2005-07-25 00:15:00,0.6834,0.6836,0.6834,0.6836,286500005.0
2005-07-25 00:30:00,0.6838,0.6838,0.6826,0.6827,687600012.0
2005-07-25 00:45:00,0.6826,0.6831,0.6824,0.6829,687600012.0
2005-07-25 01:00:00,0.6829,0.6837,0.6827,0.683,458400008.0
2005-07-25 01:15:00,0.6832,0.6839,0.6829,0.6836,744900013.0
2005-07-25 01:30:00,0.6835,0.6847,0.6835,0.6841,744900013.0
2005-07-25 01:45:00,0.6843,0.6848,0.6841,0.6847,802200014.0
2005-07-25 02:00:00,0.68453,0.68479,0.68375,0.6841,1555400001.0
2005-07-25 02:15:00,0.68468,0.68473,0.6834,0.68373,1755099997.0
2005-07-25 02:30:00,0.68371,0.68442,0.68323,0.68435,1419999999.0
2005-07-25 02:45:00,0.68432,0.6845,0.68353,0.68428,1305000001.0
2005-07-25 03:00:00,0.68391,0.68464,0.68362,0.68395,1629400006.0
2005-07-25 03:15:00,0.68399,0.68443,0.6832,0.68348,1426000000.0
2005-07-25 03:30:00,0.68355,0.68393,0.68314,0.68334,1592999999.0
2005-07-25 03:45:00,0.68309,0.68379,0.6827,0.6837,1358499998.0
2005-07-25 04:00:00,0.6835,0.68404,0.68331,0.68378,1562200001.0
2005-07-25 04:15:00,0.68382,0.68383,0.68286,0.68324,1602000001.0
2005-07-25 04:30:00,0.68306,0.68391,0.68302,0.68381,1603300001.0
2005-07-25 04:45:00,0.68365,0.68439,0.68315,0.68366,1462300002.0
2005-07-25 05:00:00,0.68365,0.68427,0.68348,0.68412,1723899996.0
2005-07-25 05:15:00,0.68415,0.68444,0.68372,0.6841,1318699991.0
2005-07-25 05:30:00,0.68413,0.68444,0.68367,0.68397,1431100004.0
2005-07-25 05:45:00,0.68401,0.68443,0.68336,0.68434,1655999992.0
2005-07-25 06:00:00,0.68425,0.68435,0.68337,0.68397,1262400001.0
2005-07-25 06:15:00,0.68404,0.68426,0.68358,0.68396,1589400003.0
2005-07-25 06:30:00,0.68378,0.68446,0.68344,0.68446,1724499995.0
2005-07-25 06:45:00,0.68427,0.68442,0.68368,0.68396,1385099989.0
2005-07-25 07:00:00,0.68386,0.68441,0.68364,0.68424,1531799998.0
2005-07-25 07:15:00,0.68398,0.68467,0.68381,0.68441,1662799999.0
2005-07-25 07:30:00,0.68436,0.68464,0.68393,0.68417,1404099996.0
2005-07-25 07:45:00,0.68439,0.68482,0.68403,0.68444,1631600006.0
2005-07-25 08:00:00,0.68445,0.68487,0.68388,0.6841,1643999993.0
2005-07-25 08:15:00,0.68391,0.68452,0.68362,0.68433,1515000002.0
2005-07-25 08:30:00,0.68423,0.68457,0.68387,0.68402,1661900001.0
2005-07-25 08:45:00,0.68413,0.68436,0.68301,0.68397,1626100005.0
2005-07-25 09:00:00,0.68385,0.68419,0.68303,0.68347,1514199990.0
2005-07-25 09:15:00,0.68337,0.68355,0.68224,0.68254,1636699996.0
2005-07-25 09:30:00,0.68268,0.68326,0.68218,0.68315,1620299988.0
2005-07-25 09:45:00,0.68319,0.6838,0.68265,0.6835,1829599995.0
2005-07-25 10:00:00,0.68351,0.68363,0.68251,0.68282,1686100001.0
2005-07-25 10:15:00,0.68306,0.68334,0.68179,0.6822,1582200000.0
2005-07-25 10:30:00,0.68241,0.683,0.68194,0.68228,1755899995.0
2005-07-25 10:45:00,0.68221,0.68334,0.68212,0.68281,1651199996.0
2005-07-25 11:00:00,0.68276,0.68322,0.6822,0.68262,1646900007.0
2005-07-25 11:15:00,0.68265,0.68321,0.68225,0.68272,1579999995.0
2005-07-25 11:30:00,0.68282,0.68342,0.68246,0.68322,1855299998.0
2005-07-25 11:45:00,0.68349,0.68368,0.68288,0.68327,1591000001.0
2005-07-25 12:00:00,0.68346,0.68355,0.68157,0.68157,1216999996.0
2005-07-25 12:15:00,0.68154,0.68167,0.68071,0.68156,1721500006.0
2005-07-25 12:30:00,0.68161,0.68196,0.68104,0.68135,1453499999.0
2005-07-25 12:45:00,0.68113,0.68175,0.68108,0.68135,1529199990.0
2005-07-25 13:00:00,0.68177,0.68213,0.68108,0.6816,1710199984.0
2005-07-25 13:15:00,0.68165,0.68182,0.68084,0.68117,1775199991.0
2005-07-25 13:30:00,0.68093,0.68184,0.68078,0.68172,1770799998.0
2005-07-25 13:45:00,0.68185,0.68185,0.68078,0.68098,1553799996.0
2005-07-25 14:00:00,0.68108,0.68181,0.68082,0.68161,1615099995.0
2005-07-25 14:15:00,0.68161,0.6817,0.68096,0.68155,1687699987.0
2005-07-25 14:30:00,0.68187,0.6828,0.68117,0.68249,1612500002.0
2005-07-25 14:45:00,0.68234,0.68299,0.68202,0.68234,1699499989.0
2005-07-25 15:00:00,0.68267,0.68282,0.68185,0.68282,1572000000.0
2005-07-25 15:15:00,0.68269,0.68373,0.68232,0.68319,1774600008.0
2005-07-25 15:30:00,0.68319,0.68349,0.68258,0.68271,1754699991.0
2005-07-25 15:45:00,0.68275,0.68316,0.68215,0.68272,1694500000.0
2005-07-25 16:00:00,0.68252,0.68341,0.68228,0.6832,1680599986.0
2005-07-25 16:15:00,0.68291,0.68382,0.68291,0.6836,1733200001.0
2005-07-25 16:30:00,0.68364,0.68373,0.68247,0.68253,1613999996.0
2005-07-25 16:45:00,0.68304,0.68369,0.68266,0.68356,1790599999.0
2005-07-25 17:00:00,0.68357,0.68377,0.68241,0.68315,1468699992.0
2005-07-25 17:15:00,0.68324,0.68334,0.68253,0.68263,1461399995.0
2005-07-25 17:30:00,0.68289,0.68438,0.68244,0.68421,1450600001.0
2005-07-25 17:45:00,0.68401,0.68435,0.68295,0.68339,1550899995.0
2005-07-25 18:00:00,0.68342,0.68457,0.68314,0.68427,2577499999.0
2005-07-25 18:15:00,0.68423,0.68518,0.68388,0.68465,3053699986.0
2005-07-25 18:30:00,0.68453,0.68477,0.68416,0.68433,2998900001.0
2005-07-25 18:45:00,0.68465,0.68469,0.68368,0.68405,2253299998.0
2005-07-25 19:00:00,0.68396,0.68436,0.68347,0.68399,1922999993.0
2005-07-25 19:15:00,0.68412,0.68469,0.68367,0.68392,1685399995.0
2005-07-25 19:30:00,0.6841,0.68452,0.6837,0.68387,2025000003.0
2005-07-25 19:45:00,0.68392,0.68449,0.68344,0.68416,2029899997.0
2005-07-25 20:00:00,0.68414,0.68444,0.68341,0.68414,2100499996.0
2005-07-25 20:15:00,0.68395,0.68455,0.68387,0.68432,2014600004.0
2005-07-25 20:30:00,0.68435,0.68475,0.68384,0.68392,2100999986.0
2005-07-25 20:45:00,0.68408,0.68488,0.68384,0.68443,2146099989.0
2005-07-25 21:00:00,0.6844,0.68474,0.68382,0.68442,1721800001.0
2005-07-25 21:15:00,0.68451,0.68476,0.68406,0.68425,2153899996.0
2005-07-25 21:30:00,0.68433,0.68521,0.68404,0.68485,1791000000.0
2005-07-25 21:45:00,0.68481,0.68517,0.68457,0.68477,1626999991.0
2005-07-25 22:00:00,0.68476,0.68517,0.68378,0.68447,1776599997.0
2005-07-25 22:15:00,0.68424,0.68495,0.684,0.68482,1448199993.0
2005-07-25 22:30:00,0.6847,0.68512,0.6841,0.68416,1797900001.0
2005-07-25 22:45:00,0.68425,0.68473,0.68407,0.68426,1886799993.0
2005-07-25 23:00:00,0.68414,0.6847,0.68396,0.68427,1703300001.0
2005-07-25 23:15:00,0.68433,0.68516,0.68407,0.68485,1680799995.0
2005-07-25 23:30:00,0.68485,0.68516,0.68441,0.68476,1665999997.0
2005-07-25 23:45:00,0.68465,0.68526,0.68434,0.68485,1588900000.0
2005-07-26 00:00:00,0.68507,0.68525,0.68445,0.68498,1596600006.0
2005-07-26 00:15:00,0.6849,0.685,0.68389,0.68406,1663400006.0
2005-07-26 00:30:00,0.68422,0.68451,0.68351,0.68378,1625299997.0
2005-07-26 00:45:00,0.6837,0.68433,0.68352,0.68402,1765800009.0
2005-07-26 01:00:00,0.68406,0.68434,0.68364,0.6837,1545800001.0
2005-07-26 01:15:00,0.68397,0.68439,0.68353,0.684,1565500001.0
2005-07-26 01:30:00,0.68401,0.6846,0.68369,0.68436,1339100001.0
2005-07-26 01:45:00,0.68395,0.68467,0.68368,0.68392,1764499993.0
2005-07-26 02:00:00,0.6843,0.68448,0.68337,0.68408,2222899987.0
2005-07-26 02:15:00,0.68407,0.6849,0.68356,0.68455,2209799997.0
2005-07-26 02:30:00,0.68448,0.68519,0.68432,0.68495,2033200006.0
2005-07-26 02:45:00,0.68509,0.68521,0.68408,0.68429,2005399996.0
2005-07-26 03:00:00,0.68431,0.68485,0.68408,0.68465,2120400001.0
2005-07-26 03:15:00,0.68436,0.68481,0.68402,0.68417,2136900001.0
2005-07-26 03:30:00,0.68458,0.68473,0.68384,0.68407,2266899998.0
2005-07-26 03:45:00,0.68437,0.68477,0.68388,0.68454,2233599999.0
2005-07-26 04:00:00,0.68433,0.68482,0.68409,0.68432,2310400006.0
2005-07-26 04:15:00,0.68437,0.6853,0.68429,0.68478,2049199991.0
2005-07-26 04:30:00,0.6846,0.68478,0.68402,0.68435,2009099999.0
2005-07-26 04:45:00,0.68423,0.68483,0.684,0.6842,2146799989.0
2005-07-26 05:00:00,0.68422,0.6847,0.68372,0.68434,2058700000.0
2005-07-26 05:15:00,0.68403,0.68436,0.68345,0.68381,2004400010.0
2005-07-26 05:30:00,0.68377,0.68395,0.68322,0.68357,1771099989.0
2005-07-26 05:45:00,0.68361,0.68437,0.68332,0.68403,2136899994.0
2005-07-26 06:00:00,0.68377,0.68436,0.68348,0.68367,2238299994.0
2005-07-26 06:15:00,0.6838,0.68413,0.68318,0.68337,2079399999.0
2005-07-26 06:30:00,0.68318,0.6837,0.68275,0.68306,2159299993.0
2005-07-26 06:45:00,0.68283,0.68377,0.68282,0.68325,1946099991.0
2005-07-26 07:00:00,0.68343,0.68364,0.6828,0.68337,1838899996.0
2005-07-26 07:15:00,0.68323,0.6835,0.6827,0.68293,2094500002.0
2005-07-26 07:30:00,0.68317,0.68395,0.68286,0.68349,2134099988.0
2005-07-26 07:45:00,0.68339,0.68389,0.68305,0.6834,2096799998.0
2005-07-26 08:00:00,0.68338,0.68383,0.68306,0.68355,2258899985.0
2005-07-26 08:15:00,0.68355,0.68402,0.68315,0.68369,1579299999.0
2005-07-26 08:30:00,0.68382,0.68435,0.68344,0.68395,2088700000.0
2005-07-26 08:45:00,0.6839,0.68437,0.68346,0.68364,1820099992.0
2005-07-26 09:00:00,0.68368,0.68401,0.68283,0.68314,1987100006.0
2005-07-26 09:15:00,0.68302,0.68347,0.68231,0.68296,2133900002.0
2005-07-26 09:30:00,0.68287,0.68375,0.68258,0.68321,2300100006.0
2005-07-26 09:45:00,0.68328,0.6836,0.6825,0.68344,1762799996.0
2005-07-26 10:00:00,0.68343,0.68384,0.68253,0.68333,2308799993.0
2005-07-26 10:15:00,0.68313,0.6844,0.68287,0.68354,2294999996.0
2005-07-26 10:30:00,0.68361,0.68426,0.68249,0.68272,2230900002.0
2005-07-26 10:45:00,0.68272,0.68283,0.68169,0.68255,2286499999.0
2005-07-26 11:00:00,0.68245,0.68282,0.68194,0.68223,2585399991.0
2005-07-26 11:15:00,0.68227,0.68283,0.68138,0.68162,2385600003.0
2005-07-26 11:30:00,0.68136,0.68206,0.68107,0.68149,2004800004.0
2005-07-26 11:45:00,0.68168,0.68204,0.68094,0.68173,2101200002.0
2005-07-26 12:00:00,0.68186,0.68268,0.68156,0.6821,2040800004.0
2005-07-26 12:15:00,0.68217,0.68259,0.68175,0.68259,2053000004.0
2005-07-26 12:30:00,0.68216,0.68269,0.68167,0.68249,2041399987.0
2005-07-26 12:45:00,0.6823,0.68321,0.68193,0.68291,2178699995.0
2005-07-26 13:00:00,0.68293,0.68329,0.68247,0.68285,2262299993.0
2005-07-26 13:15:00,0.68296,0.6831,0.68177,0.68198,2413699990.0
2005-07-26 13:30:00,0.68193,0.68303,0.6816,0.68202,2343600002.0
2005-07-26 13:45:00,0.68189,0.68269,0.68144,0.68241,2179599997.0
2005-07-26 14:00:00,0.68258,0.68343,0.68133,0.68151,2409899995.0
2005-07-26 14:15:00,0.6815,0.68236,0.68115,0.68182,2075400009.0
2005-07-26 14:30:00,0.68163,0.68254,0.68051,0.68078,1974699990.0
2005-07-26 14:45:00,0.68088,0.68205,0.68018,0.68192,1874000006.0
2005-07-26 15:00:00,0.68191,0.68305,0.68151,0.68275,2487499999.0
2005-07-26 15:15:00,0.6826,0.68335,0.68135,0.68135,2604699997.0
2005-07-26 15:30:00,0.68162,0.68211,0.68046,0.68064,2039599999.0
2005-07-26 15:45:00,0.68092,0.68213,0.68051,0.68109,1810899998.0
2005-07-26 16:00:00,0.68138,0.68222,0.68103,0.68162,2042100002.0
2005-07-26 16:15:00,0.68187,0.68276,0.68151,0.68193,2277599997.0
2005-07-26 16:30:00,0.68195,0.68326,0.68195,0.68257,2188899989.0
2005-07-26 16:45:00,0.68275,0.68323,0.68199,0.68269,2395399999.0
2005-07-26 17:00:00,0.68223,0.68313,0.682,0.68268,1921599990.0
2005-07-26 17:15:00,0.68257,0.68331,0.68228,0.68295,2272799993.0
2005-07-26 17:30:00,0.6831,0.68322,0.68211,0.68249,2044299990.0
2005-07-26 17:45:00,0.68233,0.68299,0.68209,0.68258,1939000002.0
2005-07-26 18:00:00,0.68256,0.68288,0.682,0.6825,3054299991.0
2005-07-26 18:15:00,0.68231,0.68279,0.68203,0.68244,3997799987.0
2005-07-26 18:30:00,0.68208,0.68295,0.68195,0.6824,3683900007.0
2005-07-26 18:45:00,0.68245,0.68296,0.6821,0.68262,3370399999.0
2005-07-26 19:00:00,0.68287,0.68306,0.6819,0.68218,2998300001.0
2005-07-26 19:15:00,0.6822,0.6829,0.68179,0.68259,2271399998.0
2005-07-26 19:30:00,0.68259,0.6827,0.68164,0.68233,2699599992.0
2005-07-26 19:45:00,0.68241,0.68264,0.68198,0.68218,3050799984.0
2005-07-26 20:00:00,0.6821,0.68262,0.68163,0.68214,2953799995.0
2005-07-26 20:15:00,0.68219,0.68247,0.68173,0.6823,2920200003.0
2005-07-26 20:30:00,0.68203,0.68261,0.68162,0.68217,3036500000.0
2005-07-26 20:45:00,0.68216,0.6827,0.68174,0.68212,2775799994.0
2005-07-26 21:00:00,0.68229,0.68298,0.68187,0.68238,2265899996.0
2005-07-26 21:15:00,0.68241,0.68282,0.68208,0.68226,2870899995.0
2005-07-26 21:30:00,0.68231,0.6827,0.68138,0.68138,2597599983.0
2005-07-26 21:45:00,0.6816,0.68228,0.68114,0.68137,2484999992.0
2005-07-26 22:00:00,0.68122,0.6818,0.68102,0.68143,2397399997.0
2005-07-26 22:15:00,0.68139,0.68186,0.68126,0.68137,2304999999.0
2005-07-26 22:30:00,0.68148,0.68241,0.68114,0.68228,2568499990.0
2005-07-26 22:45:00,0.68208,0.68238,0.68118,0.68136,2769499999.0
2005-07-26 23:00:00,0.68144,0.682,0.68119,0.68142,2090699997.0
2005-07-26 23:15:00,0.68127,0.68245,0.68095,0.6816,2197200001.0
2005-07-26 23:30:00,0.68185,0.68199,0.68113,0.68121,1967099996.0
2005-07-26 23:45:00,0.68129,0.68231,0.68129,0.68205,1939599996.0
2005-07-27 00:00:00,0.68223,0.6823,0.68151,0.68158,1924399990.0
2005-07-27 00:15:00,0.68173,0.6822,0.68152,0.68189,1897300000.0
2005-07-27 00:30:00,0.68199,0.68245,0.68131,0.68174,1964900003.0
2005-07-27 00:45:00,0.68159,0.68162,0.67948,0.67995,2258999990.0
2005-07-27 01:00:00,0.68004,0.68086,0.67993,0.68013,1998499990.0
2005-07-27 01:15:00,0.68013,0.68072,0.67975,0.68062,2073600004.0
2005-07-27 01:30:00,0.68043,0.68091,0.68008,0.68077,2208399990.0
2005-07-27 01:45:00,0.68079,0.68184,0.68053,0.68135,2125300001.0
2005-07-27 02:00:00,0.68157,0.68224,0.68108,0.68198,1587799992.0
2005-07-27 02:15:00,0.68202,0.68234,0.68166,0.68193,1611599996.0
2005-07-27 02:30:00,0.68214,0.68273,0.68179,0.6824,1759900001.0
2005-07-27 02:45:00,0.6825,0.68262,0.68171,0.6818,1579299997.0
2005-07-27 03:00:00,0.68179,0.68208,0.68128,0.68139,1535599998.0
2005-07-27 03:15:00,0.68144,0.68213,0.681,0.68152,1627199993.0
2005-07-27 03:30:00,0.68126,0.68139,0.67997,0.68031,1667999994.0
2005-07-27 03:45:00,0.68045,0.68099,0.68016,0.68078,1534499998.0
2005-07-27 04:00:00,0.68068,0.68082,0.67994,0.68005,1693600008.0
2005-07-27 04:15:00,0.68013,0.68054,0.67984,0.68017,1626099997.0
2005-07-27 04:30:00,0.67996,0.68089,0.67992,0.68002,1542099994.0
2005-07-27 04:45:00,0.68023,0.68063,0.67977,0.68014,1621699995.0
2005-07-27 05:00:00,0.68021,0.68132,0.68011,0.68097,1517399999.0
2005-07-27 05:15:00,0.68084,0.68135,0.68052,0.68118,1581499996.0
2005-07-27 05:30:00,0.68104,0.68147,0.67997,0.68013,1513199999.0
2005-07-27 05:45:00,0.68021,0.68045,0.67965,0.68009,1570599992.0
2005-07-27 06:00:00,0.68003,0.68068,0.67987,0.6801,1561599989.0
2005-07-27 06:15:00,0.67995,0.68045,0.67962,0.6802,1643499994.0
2005-07-27 06:30:00,0.68016,0.68053,0.67982,0.67994,1601199994.0
2005-07-27 06:45:00,0.67982,0.68065,0.67977,0.68034,1696899996.0
2005-07-27 07:00:00,0.68042,0.68075,0.67995,0.6802,1636500002.0
2005-07-27 07:15:00,0.68025,0.68059,0.67973,0.67997,1486599993.0
2005-07-27 07:30:00,0.68003,0.68065,0.67963,0.68055,1620699999.0
2005-07-27 07:45:00,0.68064,0.68092,0.68008,0.68078,1544500002.0
2005-07-27 08:00:00,0.6806,0.68112,0.67963,0.68072,1805600006.0
2005-07-27 08:15:00,0.68079,0.68079,0.67963,0.6801,1709299998.0
2005-07-27 08:30:00,0.68007,0.68042,0.67814,0.6782,1784400000.0
2005-07-27 08:45:00,0.67827,0.67859,0.67731,0.67808,1749299998.0
2005-07-27 09:00:00,0.67825,0.67855,0.67741,0.6782,1788500003.0
2005-07-27 09:15:00,0.6783,0.67864,0.67772,0.6786,1619000006.0
2005-07-27 09:30:00,0.67879,0.67879,0.67774,0.67842,1663999991.0
2005-07-27 09:45:00,0.67837,0.67867,0.67783,0.67862,1468499995.0
2005-07-27 10:00:00,0.67869,0.67872,0.67807,0.67854,1776999993.0
2005-07-27 10:15:00,0.67861,0.67914,0.67808,0.67828,1695899994.0
2005-07-27 10:30:00,0.67865,0.67952,0.67836,0.67907,1550899992.0
2005-07-27 10:45:00,0.67925,0.67939,0.67828,0.67828,1623900002.0
2005-07-27 11:00:00,0.67834,0.67892,0.67816,0.67851,1701599991.0
2005-07-27 11:15:00,0.67853,0.67885,0.67822,0.67849,1786699991.0
2005-07-27 11:30:00,0.67859,0.67935,0.67829,0.67887,1624899997.0
2005-07-27 11:45:00,0.67901,0.68038,0.67891,0.67975,1464199997.0
2005-07-27 12:00:00,0.67965,0.67984,0.67892,0.67932,1536799995.0
2005-07-27 12:15:00,0.67923,0.6794,0.6783,0.67832,1561800006.0
2005-07-27 12:30:00,0.67819,0.67905,0.67802,0.67854,1626500001.0
2005-07-27 12:45:00,0.67822,0.67871,0.6778,0.67848,1671999997.0
2005-07-27 13:00:00,0.67815,0.67841,0.67763,0.67814,1676599987.0
2005-07-27 13:15:00,0.67812,0.67846,0.67762,0.67807,1630299992.0
2005-07-27 13:30:00,0.67783,0.67835,0.67728,0.6781,1756900000.0
2005-07-27 13:45:00,0.67822,0.67851,0.67764,0.67816,1416099998.0
2005-07-27 14:00:00,0.67803,0.6783,0.67744,0.67809,1717799998.0
2005-07-27 14:15:00,0.67804,0.67859,0.67736,0.67822,1625599999.0
2005-07-27 14:30:00,0.67837,0.6785,0.67717,0.67743,1604599991.0
2005-07-27 14:45:00,0.6776,0.68053,0.677,0.67903,1655299988.0
2005-07-27 15:00:00,0.67886,0.68051,0.67836,0.67927,1581100003.0
2005-07-27 15:15:00,0.67934,0.68087,0.6789,0.68038,1746399989.0
2005-07-27 15:30:00,0.68033,0.68062,0.6787,0.67919,1608000005.0
2005-07-27 15:45:00,0.67917,0.67962,0.67872,0.67916,1673100001.0
2005-07-27 16:00:00,0.67917,0.68047,0.67894,0.6799,1599100001.0
2005-07-27 16:15:00,0.67995,0.6801,0.67866,0.67959,1571900000.0
2005-07-27 16:30:00,0.67951,0.68014,0.67932,0.67988,1496899998.0
2005-07-27 16:45:00,0.68016,0.68045,0.67895,0.6795,1715799997.0
2005-07-27 17:00:00,0.67947,0.67988,0.67851,0.67938,1581999998.0
2005-07-27 17:15:00,0.67929,0.67975,0.67869,0.67943,1519099993.0
2005-07-27 17:30:00,0.67928,0.68002,0.67902,0.67981,1791900011.0
2005-07-27 17:45:00,0.67969,0.68043,0.67927,0.67958,1734099995.0
2005-07-27 18:00:00,0.67941,0.68019,0.67928,0.67988,2154400007.0
2005-07-27 18:15:00,0.67955,0.68025,0.67927,0.67991,3519900004.0
2005-07-27 18:30:00,0.68019,0.68029,0.67908,0.67958,3465299991.0
2005-07-27 18:45:00,0.67959,0.67993,0.6791,0.6795,2263899995.0
2005-07-27 19:00:00,0.67956,0.68013,0.67895,0.68001,2133099993.0
2005-07-27 19:15:00,0.67983,0.68017,0.67915,0.67963,1893700004.0
2005-07-27 19:30:00,0.67973,0.68046,0.67935,0.68008,1978500000.0
2005-07-27 19:45:00,0.67976,0.68039,0.67939,0.67981,2261499995.0
2005-07-27 20:00:00,0.67985,0.68025,0.67938,0.68001,2174499993.0
2005-07-27 20:15:00,0.67995,0.68051,0.67972,0.68039,2234300011.0
2005-07-27 20:30:00,0.68029,0.68062,0.67966,0.67991,2412400002.0
2005-07-27 20:45:00,0.68009,0.6805,0.67943,0.67976,2153899990.0
2005-07-27 21:00:00,0.67995,0.68021,0.6793,0.6797,1994699999.0
2005-07-27 21:15:00,0.67978,0.68027,0.6794,0.67972,2114199996.0
2005-07-27 21:30:00,0.67985,0.68057,0.67945,0.67981,1932699995.0
2005-07-27 21:45:00,0.68004,0.68062,0.67963,0.68034,1550999995.0
2005-07-27 22:00:00,0.68018,0.68074,0.67973,0.6804,1608799998.0
2005-07-27 22:15:00,0.68057,0.68064,0.67935,0.6799,1766799998.0
2005-07-27 22:30:00,0.67982,0.68024,0.67944,0.67973,1740499991.0
2005-07-27 22:45:00,0.67968,0.6804,0.6788,0.67896,2129699990.0
2005-07-27 23:00:00,0.67878,0.68183,0.67787,0.68073,1784399998.0
2005-07-27 23:15:00,0.68048,0.68072,0.67872,0.67979,1476199999.0
2005-07-27 23:30:00,0.67925,0.67991,0.678,0.6787,1454699997.0
2005-07-27 23:45:00,0.67861,0.67915,0.67824,0.67859,1650900002.0
2005-07-28 00:00:00,0.67868,0.67972,0.67846,0.67899,1549600000.0
2005-07-28 00:15:00,0.67915,0.67952,0.67837,0.67895,1656900004.0
2005-07-28 00:30:00,0.67903,0.67914,0.67815,0.67853,1593199997.0
2005-07-28 00:45:00,0.67884,0.68011,0.67858,0.67939,1660500001.0
2005-07-28 01:00:00,0.67979,0.68113,0.67924,0.681,1614299999.0
2005-07-28 01:15:00,0.68101,0.68131,0.68031,0.68058,1577800003.0
2005-07-28 01:30:00,0.6807,0.68126,0.6804,0.68076,1594700000.0
2005-07-28 01:45:00,0.68061,0.68164,0.68031,0.68109,1590199993.0
2005-07-28 02:00:00,0.68125,0.68173,0.6804,0.68147,1998499997.0
2005-07-28 02:15:00,0.68151,0.68175,0.68056,0.68096,2040399999.0
2005-07-28 02:30:00,0.68079,0.68145,0.68038,0.68073,2075300001.0
2005-07-28 02:45:00,0.68104,0.68108,0.67964,0.67982,1778300007.0
2005-07-28 03:00:00,0.68009,0.68067,0.67965,0.68047,2072899997.0
2005-07-28 03:15:00,0.68028,0.68101,0.67922,0.67965,2164399997.0
2005-07-28 03:30:00,0.67965,0.68031,0.67935,0.67982,2007299993.0
2005-07-28 03:45:00,0.67978,0.68017,0.67854,0.67922,2113699995.0
2005-07-28 04:00:00,0.67932,0.67969,0.67869,0.6794,2438700002.0
2005-07-28 04:15:00,0.67954,0.67969,0.67879,0.67926,1916999998.0
2005-07-28 04:30:00,0.67914,0.67984,0.67869,0.67923,1924899994.0
2005-07-28 04:45:00,0.67929,0.67938,0.67825,0.67873,2117400004.0
2005-07-28 05:00:00,0.67861,0.67912,0.67771,0.67865,2087699992.0
2005-07-28 05:15:00,0.67872,0.679,0.67804,0.67896,2277099995.0
2005-07-28 05:30:00,0.67884,0.67912,0.67808,0.67872,2128400004.0
2005-07-28 05:45:00,0.67889,0.67889,0.67772,0.67772,1676900011.0
2005-07-28 06:00:00,0.67794,0.67871,0.67772,0.67854,1671899994.0
2005-07-28 06:15:00,0.67864,0.67968,0.67811,0.67904,2158499999.0
2005-07-28 06:30:00,0.67901,0.67973,0.6785,0.67935,1968200000.0
2005-07-28 06:45:00,0.67953,0.68022,0.67884,0.67917,1958599991.0
2005-07-28 07:00:00,0.67906,0.67975,0.67895,0.67968,1882099987.0
2005-07-28 07:15:00,0.67969,0.67978,0.67877,0.67893,2007000012.0
2005-07-28 07:30:00,0.67924,0.67976,0.67815,0.67938,2165700007.0
2005-07-28 07:45:00,0.67936,0.67947,0.67868,0.67915,1934799992.0
2005-07-28 08:00:00,0.67905,0.68013,0.67885,0.67913,1923799995.0
2005-07-28 08:15:00,0.67878,0.67924,0.67817,0.67881,1659599994.0
2005-07-28 08:30:00,0.67865,0.67909,0.6781,0.67863,1884599995.0
2005-07-28 08:45:00,0.67838,0.6787,0.67759,0.67828,2013299995.0
2005-07-28 09:00:00,0.67818,0.67836,0.67725,0.67779,1906500000.0
2005-07-28 09:15:00,0.67764,0.67794,0.67674,0.67709,2110799997.0
2005-07-28 09:30:00,0.67706,0.67756,0.67647,0.67679,2107199992.0
2005-07-28 09:45:00,0.67659,0.67744,0.67643,0.67716,1874999992.0
2005-07-28 10:00:00,0.67706,0.678,0.67694,0.67738,2108099995.0
2005-07-28 10:15:00,0.67718,0.67823,0.67707,0.6779,1975699996.0
2005-07-28 10:30:00,0.67794,0.6785,0.67758,0.67807,1878600005.0
2005-07-28 10:45:00,0.6778,0.67874,0.67776,0.67827,1935899992.0
2005-07-28 11:00:00,0.67827,0.67916,0.6777,0.67891,2455699991.0
2005-07-28 11:15:00,0.67881,0.67915,0.67764,0.67818,2192899993.0
2005-07-28 11:30:00,0.67859,0.67871,0.6774,0.6779,1865599996.0
2005-07-28 11:45:00,0.67795,0.6786,0.67723,0.67851,2079800007.0
2005-07-28 12:00:00,0.67872,0.6788,0.67788,0.67795,2097000001.0
2005-07-28 12:15:00,0.67809,0.67874,0.67763,0.67837,1973999997.0
2005-07-28 12:30:00,0.67806,0.6788,0.67781,0.67859,2166500004.0
2005-07-28 12:45:00,0.67839,0.67868,0.67715,0.6776,2054799998.0
2005-07-28 13:00:00,0.67752,0.67912,0.677,0.67908,2174999993.0
2005-07-28 13:15:00,0.67917,0.68091,0.67893,0.68003,2095599997.0
2005-07-28 13:30:00,0.68002,0.68073,0.67875,0.67931,2274599994.0
2005-07-28 13:45:00,0.67935,0.68017,0.67902,0.67998,2026600001.0
2005-07-28 14:00:00,0.68004,0.68122,0.67905,0.68063,2116599996.0
2005-07-28 14:15:00,0.68073,0.68121,0.67977,0.67987,2035800001.0
2005-07-28 14:30:00,0.68031,0.68067,0.67925,0.67937,1891799996.0
2005-07-28 14:45:00,0.6797,0.68024,0.67929,0.67988,1916799994.0
2005-07-28 15:00:00,0.67995,0.68048,0.67959,0.68025,2269500003.0
2005-07-28 15:15:00,0.68031,0.68081,0.6801,0.6803,2178999993.0
2005-07-28 15:30:00,0.68022,0.68094,0.68003,0.68062,1654100002.0
2005-07-28 15:45:00,0.68044,0.68077,0.67857,0.67883,1764799985.0
2005-07-28 16:00:00,0.67887,0.67977,0.67841,0.67961,2150000002.0
2005-07-28 16:15:00,0.67975,0.68005,0.67917,0.67971,2056299988.0
2005-07-28 16:30:00,0.67964,0.68072,0.67943,0.68037,2139100001.0
2005-07-28 16:45:00,0.68049,0.68079,0.68005,0.68049,2334399996.0
2005-07-28 17:00:00,0.68055,0.68095,0.68008,0.68032,1972399997.0
2005-07-28 17:15:00,0.6802,0.68146,0.68017,0.68061,2017499989.0
2005-07-28 17:30:00,0.68053,0.68243,0.68047,0.68152,2048299998.0
2005-07-28 17:45:00,0.68165,0.68192,0.68092,0.68177,2036099998.0
2005-07-28 18:00:00,0.68135,0.68325,0.68124,0.68303,2940499994.0
2005-07-28 18:15:00,0.68296,0.68345,0.68243,0.68315,3961800001.0
2005-07-28 18:30:00,0.68302,0.68337,0.6822,0.68277,3927999992.0
2005-07-28 18:45:00,0.68285,0.68374,0.68239,0.68363,2895500002.0
2005-07-28 19:00:00,0.68358,0.68474,0.68332,0.68412,2870600002.0
2005-07-28 19:15:00,0.68425,0.68466,0.68366,0.68381,2613199996.0
2005-07-28 19:30:00,0.68403,0.68443,0.68335,0.68359,2432999995.0
2005-07-28 19:45:00,0.68361,0.68393,0.68309,0.68344,2683399995.0
2005-07-28 20:00:00,0.68367,0.6841,0.68284,0.68325,2831699983.0
2005-07-28 20:15:00,0.68325,0.68372,0.68272,0.68343,2717899998.0
2005-07-28 20:30:00,0.68337,0.68364,0.68267,0.68283,3027399994.0
2005-07-28 20:45:00,0.68301,0.68336,0.6821,0.68286,2748200004.0
2005-07-28 21:00:00,0.68292,0.68348,0.68253,0.68297,2553099994.0
2005-07-28 21:15:00,0.68295,0.6835,0.68269,0.6835,2807699994.0
2005-07-28 21:30:00,0.68328,0.68352,0.68275,0.68305,2428799999.0
2005-07-28 21:45:00,0.68288,0.68339,0.68263,0.68314,1951399993.0
2005-07-28 22:00:00,0.68314,0.68358,0.68278,0.68326,2348900000.0
2005-07-28 22:15:00,0.68324,0.6841,0.68282,0.68396,2240700000.0
2005-07-28 22:30:00,0.68379,0.68451,0.68355,0.68393,2378499998.0
2005-07-28 22:45:00,0.68375,0.68425,0.68299,0.68335,2617300005.0
2005-07-28 23:00:00,0.68346,0.68401,0.68307,0.68327,1867699996.0
2005-07-28 23:15:00,0.68308,0.68366,0.68275,0.6834,1889499986.0
2005-07-28 23:30:00,0.68348,0.68352,0.68269,0.6833,1909599999.0
2005-07-28 23:45:00,0.68331,0.68353,0.68282,0.68282,1913299997.0
2005-07-29 00:00:00,0.68292,0.68352,0.68276,0.68352,1718899998.0
2005-07-29 00:15:00,0.68343,0.6836,0.68271,0.6835,1954599999.0
2005-07-29 00:30:00,0.68338,0.68365,0.68305,0.68334,2119899983.0
2005-07-29 00:45:00,0.68328,0.68375,0.68292,0.68315,1854799994.0
2005-07-29 01:00:00,0.68323,0.68351,0.68282,0.6831,1669899996.0
2005-07-29 01:15:00,0.68307,0.68348,0.68285,0.68323,2024399999.0
2005-07-29 01:30:00,0.68322,0.68354,0.6826,0.68311,1773699993.0
2005-07-29 01:45:00,0.68298,0.6834,0.6827,0.6831,1979699991.0
2005-07-29 02:00:00,0.68301,0.68359,0.68285,0.6835,1498800003.0
2005-07-29 02:15:00,0.68355,0.68386,0.68289,0.68336,1560800003.0
2005-07-29 02:30:00,0.68346,0.68367,0.68295,0.68336,1547199993.0
2005-07-29 02:45:00,0.68359,0.68376,0.68286,0.68303,1827199996.0
2005-07-29 03:00:00,0.68335,0.68345,0.68247,0.68253,1592899991.0
2005-07-29 03:15:00,0.68246,0.68347,0.68228,0.68325,1424399994.0
2005-07-29 03:30:00,0.68307,0.68347,0.6826,0.68308,1678499996.0
2005-07-29 03:45:00,0.68306,0.68331,0.68241,0.6828,1563799993.0
2005-07-29 04:00:00,0.68285,0.6832,0.68253,0.68271,1638100003.0
2005-07-29 04:15:00,0.68267,0.68372,0.68264,0.68312,1676900003.0
2005-07-29 04:30:00,0.68346,0.6837,0.683,0.68333,1350000002.0
2005-07-29 04:45:00,0.68336,0.68367,0.68293,0.68329,1780000002.0
2005-07-29 05:00:00,0.6832,0.68357,0.68287,0.68333,1463299995.0
2005-07-29 05:15:00,0.68323,0.68347,0.68239,0.68304,1650799996.0
2005-07-29 05:30:00,0.68312,0.68323,0.68254,0.68289,1620200001.0
2005-07-29 05:45:00,0.6828,0.683,0.68218,0.68255,1773800002.0
2005-07-29 06:00:00,0.6823,0.68276,0.68212,0.68244,1589699997.0
2005-07-29 06:15:00,0.68251,0.68283,0.68214,0.68283,1574500003.0
2005-07-29 06:30:00,0.68285,0.68298,0.68233,0.68273,1476399998.0
2005-07-29 06:45:00,0.68271,0.68295,0.68227,0.68255,1764000001.0
2005-07-29 07:00:00,0.68248,0.68289,0.68207,0.68255,1492099993.0
2005-07-29 07:15:00,0.68242,0.68279,0.68212,0.68235,1810299999.0
2005-07-29 07:30:00,0.68272,0.68285,0.68216,0.68251,1694699990.0
2005-07-29 07:45:00,0.68261,0.68285,0.68222,0.68265,1690599992.0
2005-07-29 08:00:00,0.68242,0.68292,0.68197,0.68216,1351499996.0
2005-07-29 08:15:00,0.68254,0.68353,0.68231,0.68274,1829299996.0
2005-07-29 08:30:00,0.68303,0.68459,0.68265,0.68403,1865900003.0
2005-07-29 08:45:00,0.6841,0.68464,0.68366,0.6842,1707899996.0
2005-07-29 09:00:00,0.68401,0.68477,0.68391,0.68465,1719600001.0
2005-07-29 09:15:00,0.68471,0.68494,0.68393,0.68396,1627000003.0
2005-07-29 09:30:00,0.68404,0.68417,0.68229,0.68275,1556600002.0
2005-07-29 09:45:00,0.68253,0.68326,0.68246,0.68304,1635599994.0
2005-07-29 10:00:00,0.68286,0.683,0.68193,0.68254,1592199999.0
2005-07-29 10:15:00,0.68237,0.68314,0.68211,0.68314,1589199993.0
2005-07-29 10:30:00,0.68309,0.68326,0.6823,0.6825,1416600003.0
2005-07-29 10:45:00,0.68266,0.68367,0.68241,0.68258,1477099995.0
2005-07-29 11:00:00,0.68236,0.68322,0.68215,0.68279,1542200003.0
2005-07-29 11:15:00,0.68273,0.68303,0.68223,0.68277,1398199998.0
2005-07-29 11:30:00,0.68284,0.68324,0.68229,0.68268,1728800001.0
2005-07-29 11:45:00,0.68267,0.68326,0.68231,0.68288,1475300001.0
2005-07-29 12:00:00,0.68276,0.6834,0.6826,0.68338,1653099996.0
2005-07-29 12:15:00,0.68327,0.6837,0.68267,0.68287,1567399995.0
2005-07-29 12:30:00,0.68304,0.68383,0.68218,0.68289,1741199997.0
2005-07-29 12:45:00,0.68291,0.68419,0.68283,0.68335,1704500003.0
2005-07-29 13:00:00,0.68349,0.68419,0.68325,0.68384,1516199997.0
2005-07-29 13:15:00,0.68414,0.68436,0.68344,0.68344,1608499991.0
2005-07-29 13:30:00,0.68349,0.68392,0.68233,0.68338,1549099994.0
2005-07-29 13:45:00,0.68318,0.68372,0.68286,0.68318,1635499994.0
2005-07-29 14:00:00,0.68322,0.68336,0.68252,0.68305,1496600000.0
2005-07-29 14:15:00,0.68273,0.6836,0.68261,0.68315,1587599997.0
2005-07-29 14:30:00,0.68304,0.68444,0.68254,0.68401,1600300001.0
2005-07-29 14:45:00,0.68435,0.68451,0.68361,0.68403,1710799997.0
2005-07-29 15:00:00,0.68394,0.68412,0.68329,0.68365,1512399995.0
2005-07-29 15:15:00,0.68358,0.6841,0.6832,0.68377,1569199998.0
2005-07-29 15:30:00,0.6837,0.68405,0.68324,0.68361,1767900001.0
2005-07-29 15:45:00,0.68375,0.68413,0.68327,0.68378,1454299998.0
2005-07-29 16:00:00,0.68387,0.68402,0.68278,0.68364,1575199988.0
2005-07-29 16:15:00,0.68336,0.68393,0.68285,0.68356,1502799996.0
2005-07-29 16:30:00,0.68339,0.68379,0.68231,0.68314,1585400001.0
2005-07-29 16:45:00,0.68335,0.68344,0.68267,0.68305,1667600003.0
2005-07-29 17:00:00,0.68306,0.68343,0.68242,0.6826,1503199995.0
2005-07-29 17:15:00,0.68285,0.68319,0.68226,0.68318,1573399993.0
2005-07-29 17:30:00,0.68328,0.68337,0.68217,0.68228,1579700000.0
2005-07-29 17:45:00,0.68223,0.68328,0.68185,0.68312,1403199998.0
2005-07-29 18:00:00,0.683,0.6831,0.68215,0.68232,2187399990.0
2005-07-29 18:15:00,0.68225,0.68284,0.68183,0.68228,3161600001.0
2005-07-29 18:30:00,0.6825,0.68262,0.68179,0.68215,2970599993.0
2005-07-29 18:45:00,0.68224,0.68248,0.68173,0.68217,2268500004.0
2005-07-29 19:00:00,0.68203,0.68253,0.68173,0.68201,1985600001.0
2005-07-29 19:15:00,0.68188,0.68248,0.68182,0.68222,1754899991.0
2005-07-29 19:30:00,0.68248,0.68266,0.68198,0.68223,2134299996.0
2005-07-29 19:45:00,0.68245,0.68296,0.68209,0.68252,2224000003.0
2005-07-29 20:00:00,0.68256,0.68292,0.68203,0.68252,2161999990.0
2005-07-29 20:15:00,0.68233,0.6826,0.681,0.68153,2272199995.0
2005-07-29 20:30:00,0.68147,0.68168,0.68011,0.68085,2228700002.0
2005-07-29 20:45:00,0.68095,0.68108,0.68014,0.68027,2153999997.0
2005-07-29 21:00:00,0.6803,0.6808,0.68003,0.68067,1759700008.0
2005-07-29 21:15:00,0.68065,0.68067,0.67971,0.68,2105200006.0
2005-07-29 21:30:00,0.67999,0.68059,0.67953,0.68004,1957699990.0
2005-07-29 21:45:00,0.68027,0.68072,0.67988,0.68014,1352900002.0
2005-07-29 22:00:00,0.68016,0.68061,0.68008,0.68057,1652100003.0
2005-07-29 22:15:00,0.68065,0.68071,0.68014,0.68056,1518300005.0
2005-07-29 22:30:00,0.68062,0.68062,0.68,0.68014,1434299997.0
2005-07-29 22:45:00,0.68048,0.68071,0.68008,0.68037,1779399997.0
2005-07-29 23:00:00,0.6806,0.6809,0.6798,0.6809,2164500030.0
2005-07-29 23:15:00,0.6809,0.681,0.6805,0.681,1010100014.0
2005-08-01 00:00:00,0.6793,0.6794,0.6788,0.679,2020200028.0
2005-08-01 00:15:00,0.679,0.679,0.6782,0.6782,2164500030.0
2005-08-01 00:30:00,0.6784,0.6786,0.678,0.6786,2164500030.0
2005-08-01 00:45:00,0.6785,0.6793,0.6784,0.6787,2164500030.0
2005-08-01 01:00:00,0.679,0.6791,0.6785,0.6787,2164500030.0
2005-08-01 01:15:00,0.6789,0.6791,0.6783,0.6785,2164500030.0
2005-08-01 01:30:00,0.6785,0.6791,0.6784,0.6787,2164500030.0
2005-08-01 01:45:00,0.6786,0.6791,0.6786,0.6788,2164500030.0
2005-08-01 02:00:00,0.6785,0.67932,0.6785,0.6792,1665700014.0
2005-08-01 02:15:00,0.6791,0.67932,0.67867,0.6793,1435099998.0
2005-08-01 02:30:00,0.67933,0.6794,0.67876,0.67887,1577899992.0
2005-08-01 02:45:00,0.67879,0.67965,0.67878,0.67937,1592999999.0
2005-08-01 03:00:00,0.67962,0.68046,0.67913,0.67984,1498700000.0
2005-08-01 03:15:00,0.6799,0.68023,0.67942,0.67997,1445199996.0
2005-08-01 03:30:00,0.67997,0.68052,0.67987,0.68023,1394500000.0
2005-08-01 03:45:00,0.68022,0.68075,0.67952,0.68054,1706799998.0
2005-08-01 04:00:00,0.68052,0.68082,0.67998,0.68029,1505100007.0
2005-08-01 04:15:00,0.68027,0.68071,0.68,0.68068,1561100002.0
2005-08-01 04:30:00,0.68033,0.68116,0.67986,0.681,1392000000.0
2005-08-01 04:45:00,0.68091,0.68119,0.68049,0.6809,1496899993.0
2005-08-01 05:00:00,0.68082,0.68215,0.68079,0.68183,1600899999.0
2005-08-01 05:15:00,0.68176,0.68215,0.68149,0.68174,1676099994.0
2005-08-01 05:30:00,0.68166,0.682,0.6813,0.68175,1467800000.0
2005-08-01 05:45:00,0.68192,0.68228,0.68145,0.68221,1425000010.0
2005-08-01 06:00:00,0.68214,0.68231,0.6815,0.68219,1256099993.0
2005-08-01 06:15:00,0.68223,0.68235,0.68162,0.6823,1465700003.0
2005-08-01 06:30:00,0.68219,0.68243,0.68171,0.68195,1679700002.0
2005-08-01 06:45:00,0.68191,0.68235,0.6817,0.68198,1401100000.0
2005-08-01 07:00:00,0.68197,0.6827,0.6819,0.68233,1518299994.0
2005-08-01 07:15:00,0.68218,0.68251,0.68177,0.68202,1255200000.0
2005-08-01 07:30:00,0.68211,0.68252,0.68162,0.68162,1427299994.0
2005-08-01 07:45:00,0.68159,0.68235,0.68155,0.68182,1512899995.0
2005-08-01 08:00:00,0.68184,0.68244,0.68163,0.68207,1575399991.0
2005-08-01 08:15:00,0.68213,0.68229,0.68142,0.68142,1389499999.0
2005-08-01 08:30:00,0.68148,0.68213,0.68141,0.68169,1684500006.0
2005-08-01 08:45:00,0.68175,0.68266,0.68146,0.68207,1591899985.0
2005-08-01 09:00:00,0.68198,0.68282,0.6819,0.68274,1575099992.0
2005-08-01 09:15:00,0.68268,0.68288,0.68239,0.68265,1414699997.0
2005-08-01 09:30:00,0.68258,0.68346,0.68251,0.68308,1570499998.0
2005-08-01 09:45:00,0.68298,0.68348,0.68275,0.68304,1670199995.0
2005-08-01 10:00:00,0.68317,0.68368,0.68252,0.68357,1586900002.0
2005-08-01 10:15:00,0.68342,0.68455,0.68337,0.68407,1906399993.0
2005-08-01 10:30:00,0.68394,0.68463,0.68382,0.68427,1654899995.0
2005-08-01 10:45:00,0.68423,0.68513,0.68395,0.68449,1734799998.0
2005-08-01 11:00:00,0.68437,0.68523,0.68395,0.68497,1498999993.0
2005-08-01 11:15:00,0.68497,0.68516,0.68392,0.68413,1493500001.0
2005-08-01 11:30:00,0.68416,0.68459,0.68354,0.68422,1863899984.0
2005-08-01 11:45:00,0.68434,0.68456,0.68384,0.6841,1502500007.0
2005-08-01 12:00:00,0.68408,0.68434,0.68374,0.68388,1586200002.0
2005-08-01 12:15:00,0.68376,0.68458,0.68363,0.68427,1548699996.0
2005-08-01 12:30:00,0.68411,0.68551,0.68409,0.68545,1732600007.0
2005-08-01 12:45:00,0.68537,0.68588,0.68493,0.68526,1708700001.0
2005-08-01 13:00:00,0.68552,0.68572,0.68489,0.68543,1449199997.0
2005-08-01 13:15:00,0.68534,0.68583,0.68513,0.68535,1595499994.0
2005-08-01 13:30:00,0.68517,0.68564,0.68482,0.68519,1653500000.0
2005-08-01 13:45:00,0.68521,0.68552,0.68425,0.6844,1727700001.0
2005-08-01 14:00:00,0.6845,0.68484,0.68383,0.68458,1568300000.0
2005-08-01 14:15:00,0.68441,0.68555,0.6843,0.68515,1694499995.0
2005-08-01 14:30:00,0.68537,0.68568,0.68472,0.68522,1548299992.0
2005-08-01 14:45:00,0.68494,0.6855,0.68491,0.68526,1657799988.0
2005-08-01 15:00:00,0.68501,0.68546,0.68476,0.68509,1620100002.0
2005-08-01 15:15:00,0.68504,0.68547,0.68459,0.685,1574099985.0
2005-08-01 15:30:00,0.685,0.68585,0.68492,0.68538,1439199994.0
2005-08-01 15:45:00,0.68508,0.6857,0.68444,0.68468,1593100003.0
2005-08-01 16:00:00,0.6846,0.68534,0.68417,0.68479,1699400009.0
2005-08-01 16:15:00,0.68458,0.68504,0.68436,0.68493,1788499999.0
2005-08-01 16:30:00,0.68464,0.68561,0.68383,0.68383,1784599998.0
2005-08-01 16:45:00,0.68438,0.68517,0.68358,0.68427,1484699993.0
2005-08-01 17:00:00,0.6841,0.6844,0.68275,0.68353,1744600003.0
2005-08-01 17:15:00,0.68364,0.68387,0.68259,0.68318,1563500009.0
2005-08-01 17:30:00,0.68303,0.68403,0.68303,0.68355,1579799997.0
2005-08-01 17:45:00,0.68379,0.68452,0.68344,0.68427,1666400000.0
2005-08-01 18:00:00,0.6841,0.68463,0.68371,0.68453,2322699989.0
2005-08-01 18:15:00,0.68414,0.68448,0.68351,0.68402,2889400004.0
2005-08-01 18:30:00,0.68384,0.6846,0.68347,0.68458,3262999993.0
2005-08-01 18:45:00,0.68448,0.68459,0.68338,0.68431,2044199995.0
2005-08-01 19:00:00,0.68429,0.68464,0.68393,0.68433,2194599996.0
2005-08-01 19:15:00,0.68418,0.68452,0.68384,0.6841,1724899993.0
2005-08-01 19:30:00,0.68449,0.68518,0.68401,0.68437,1751099998.0
2005-08-01 19:45:00,0.68414,0.68494,0.68392,0.68424,2024200002.0
2005-08-01 20:00:00,0.68457,0.68493,0.68408,0.68432,2008100001.0
2005-08-01 20:15:00,0.68416,0.68461,0.68391,0.68429,2218600003.0
2005-08-01 20:30:00,0.68416,0.68461,0.68305,0.68387,2335099993.0
2005-08-01 20:45:00,0.68386,0.68447,0.68361,0.68363,2180699994.0
2005-08-01 21:00:00,0.68382,0.68423,0.68331,0.68368,1931899995.0
2005-08-01 21:15:00,0.68368,0.68409,0.68321,0.6836,1949700001.0
2005-08-01 21:30:00,0.68351,0.68422,0.68339,0.68389,1880799997.0
2005-08-01 21:45:00,0.68417,0.68427,0.68324,0.68376,1755499993.0
2005-08-01 22:00:00,0.68331,0.6839,0.68311,0.68362,1757600000.0
2005-08-01 22:15:00,0.6838,0.68392,0.68313,0.6836,1774699999.0
2005-08-01 22:30:00,0.68334,0.68399,0.68297,0.68337,1655600001.0
2005-08-01 22:45:00,0.68351,0.6838,0.68287,0.68287,1914899996.0
2005-08-01 23:00:00,0.68292,0.68369,0.68247,0.68254,1759900006.0
2005-08-01 23:15:00,0.68288,0.68311,0.68237,0.68271,1775200001.0
2005-08-01 23:30:00,0.68277,0.68354,0.68237,0.68339,1573899996.0
2005-08-01 23:45:00,0.68315,0.6834,0.68249,0.68263,1581999994.0
2005-08-02 00:00:00,0.68261,0.683,0.682,0.68263,1830299993.0
2005-08-02 00:15:00,0.68268,0.683,0.68224,0.68272,1457399998.0
2005-08-02 00:30:00,0.68291,0.68307,0.68223,0.6829,1560699995.0
2005-08-02 00:45:00,0.68263,0.68325,0.68227,0.68289,1531599999.0
2005-08-02 01:00:00,0.68298,0.68358,0.68245,0.68322,1574799992.0
2005-08-02 01:15:00,0.68326,0.6838,0.68258,0.68298,1615100001.0
2005-08-02 01:30:00,0.68278,0.68333,0.68259,0.68313,1509799999.0
2005-08-02 01:45:00,0.6832,0.68351,0.68267,0.683,1566099994.0
2005-08-02 02:00:00,0.68317,0.68346,0.68279,0.68339,1497600006.0
2005-08-02 02:15:00,0.68314,0.68385,0.6829,0.68367,1889900001.0
2005-08-02 02:30:00,0.68392,0.68402,0.68331,0.68331,1689900008.0
2005-08-02 02:45:00,0.68369,0.68395,0.68308,0.68353,1549200004.0
2005-08-02 03:00:00,0.68325,0.68392,0.68304,0.68353,1774599996.0
2005-08-02 03:15:00,0.68392,0.68406,0.68331,0.68374,1771600000.0
2005-08-02 03:30:00,0.68381,0.68467,0.68357,0.68443,1822599991.0
2005-08-02 03:45:00,0.68415,0.68532,0.68364,0.68492,1788099999.0
2005-08-02 04:00:00,0.68494,0.6853,0.68415,0.68433,1521600001.0
2005-08-02 04:15:00,0.68418,0.68501,0.68406,0.68466,1712599995.0
2005-08-02 04:30:00,0.68481,0.68534,0.68441,0.68518,1679100001.0
2005-08-02 04:45:00,0.68498,0.68544,0.68437,0.68471,1909299991.0
2005-08-02 05:00:00,0.68448,0.68507,0.68435,0.68478,1911800001.0
2005-08-02 05:15:00,0.68438,0.68518,0.68431,0.68476,1725899996.0
2005-08-02 05:30:00,0.68468,0.68522,0.68436,0.68488,1707499999.0
2005-08-02 05:45:00,0.68477,0.68513,0.68447,0.685,1617800001.0
2005-08-02 06:00:00,0.68504,0.68536,0.68458,0.68518,1655200000.0
2005-08-02 06:15:00,0.68513,0.68535,0.68431,0.68481,1653999990.0
2005-08-02 06:30:00,0.68443,0.68552,0.68407,0.68522,1718599993.0
2005-08-02 06:45:00,0.68525,0.68581,0.68448,0.68581,1875199999.0
2005-08-02 07:00:00,0.68554,0.686,0.68511,0.68581,1563599997.0
2005-08-02 07:15:00,0.68554,0.68591,0.68505,0.68548,1611699994.0
2005-08-02 07:30:00,0.68533,0.68617,0.68499,0.68557,1758999994.0
2005-08-02 07:45:00,0.68587,0.68592,0.68476,0.68553,1747599996.0
2005-08-02 08:00:00,0.68527,0.686,0.68489,0.68541,1720900008.0
2005-08-02 08:15:00,0.68545,0.68602,0.68505,0.68599,1550199993.0
2005-08-02 08:30:00,0.68597,0.68646,0.68538,0.68624,1584299998.0
2005-08-02 08:45:00,0.68627,0.68704,0.68572,0.68647,1739999998.0
2005-08-02 09:00:00,0.68629,0.68643,0.68556,0.68599,1682000002.0
2005-08-02 09:15:00,0.6859,0.68623,0.68532,0.68602,1809399997.0
2005-08-02 09:30:00,0.68595,0.68689,0.68559,0.68664,1692299992.0
2005-08-02 09:45:00,0.68652,0.68739,0.68635,0.6871,1511499993.0
2005-08-02 10:00:00,0.68745,0.68771,0.68638,0.6869,1665199995.0
2005-08-02 10:15:00,0.68702,0.6873,0.68643,0.6872,1819400001.0
2005-08-02 10:30:00,0.68718,0.68743,0.68643,0.68668,1941199988.0
2005-08-02 10:45:00,0.68672,0.68723,0.68581,0.68642,1804099993.0
2005-08-02 11:00:00,0.68678,0.68695,0.68606,0.68637,1882899995.0
2005-08-02 11:15:00,0.68637,0.68666,0.68577,0.68597,1746400002.0
2005-08-02 11:30:00,0.68586,0.68698,0.68567,0.68674,1839599995.0
2005-08-02 11:45:00,0.68657,0.68724,0.6863,0.6865,1846899980.0
2005-08-02 12:00:00,0.68652,0.68719,0.68625,0.68696,1795199996.0
2005-08-02 12:15:00,0.68699,0.68768,0.68667,0.68733,2008099998.0
2005-08-02 12:30:00,0.68764,0.68777,0.68677,0.68704,1887099999.0
2005-08-02 12:45:00,0.68729,0.68759,0.68639,0.68709,1693099991.0
2005-08-02 13:00:00,0.68684,0.68749,0.68651,0.68732,1917299996.0
2005-08-02 13:15:00,0.68736,0.68755,0.68671,0.68712,1759999999.0
2005-08-02 13:30:00,0.68691,0.68789,0.68681,0.68707,1887000000.0
2005-08-02 13:45:00,0.68723,0.68777,0.68685,0.68713,1717400000.0
2005-08-02 14:00:00,0.68736,0.68763,0.68695,0.68707,1826699988.0
2005-08-02 14:15:00,0.68714,0.68752,0.68647,0.68705,1950099995.0
2005-08-02 14:30:00,0.68661,0.68763,0.68644,0.68722,1596699995.0
2005-08-02 14:45:00,0.68723,0.68806,0.68697,0.68716,1651000002.0
2005-08-02 15:00:00,0.68683,0.6876,0.68664,0.68688,1686599994.0
2005-08-02 15:15:00,0.68683,0.68739,0.68646,0.687,2027499995.0
2005-08-02 15:30:00,0.6871,0.68763,0.68657,0.68688,1570700002.0
2005-08-02 15:45:00,0.68672,0.68728,0.68642,0.68652,1530599993.0
2005-08-02 16:00:00,0.68679,0.68686,0.68594,0.68607,1682899994.0
2005-08-02 16:15:00,0.68621,0.68642,0.6855,0.68629,1901799996.0
2005-08-02 16:30:00,0.686,0.68646,0.68567,0.68593,1680800003.0
2005-08-02 16:45:00,0.68604,0.68686,0.68586,0.68658,1902299992.0
2005-08-02 17:00:00,0.68647,0.68737,0.68637,0.68732,1688000001.0
2005-08-02 17:15:00,0.68716,0.68752,0.68663,0.68675,1520400000.0
2005-08-02 17:30:00,0.68696,0.68747,0.68665,0.6872,1665500000.0
2005-08-02 17:45:00,0.68731,0.68744,0.68648,0.6869,1656799993.0
2005-08-02 18:00:00,0.68669,0.68747,0.68652,0.68705,2745999989.0
2005-08-02 18:15:00,0.68721,0.68755,0.68668,0.68725,3515399988.0
2005-08-02 18:30:00,0.68723,0.68747,0.68667,0.68688,3594799996.0
2005-08-02 18:45:00,0.68717,0.68743,0.68665,0.6869,2546500002.0
2005-08-02 19:00:00,0.68688,0.68763,0.68657,0.6868,2403399999.0
2005-08-02 19:15:00,0.68705,0.68733,0.68637,0.68673,1992499990.0
2005-08-02 19:30:00,0.68653,0.68718,0.68635,0.68668,2260899999.0
2005-08-02 19:45:00,0.68648,0.68705,0.68634,0.68667,2489099996.0
2005-08-02 20:00:00,0.68662,0.68695,0.68624,0.68685,2310200002.0
2005-08-02 20:15:00,0.68663,0.68705,0.68632,0.68657,2708600003.0
2005-08-02 20:30:00,0.6865,0.68693,0.68622,0.68632,2745100000.0
2005-08-02 20:45:00,0.6866,0.68709,0.68617,0.68658,2541999997.0
2005-08-02 21:00:00,0.68672,0.68693,0.68613,0.68637,1907700002.0
2005-08-02 21:15:00,0.68632,0.68729,0.68619,0.68702,2419099993.0
2005-08-02 21:30:00,0.68688,0.68725,0.68646,0.68706,2232999993.0
2005-08-02 21:45:00,0.68717,0.68748,0.68661,0.68678,1781899993.0
2005-08-02 22:00:00,0.68658,0.68722,0.68641,0.68687,2040699992.0
2005-08-02 22:15:00,0.68683,0.68721,0.68637,0.68672,1826799985.0
2005-08-02 22:30:00,0.68682,0.68705,0.68612,0.68661,2058899995.0
2005-08-02 22:45:00,0.68661,0.68686,0.68591,0.68591,2114300000.0
2005-08-02 23:00:00,0.68622,0.68677,0.68603,0.68651,1705199997.0
2005-08-02 23:15:00,0.68655,0.68672,0.68599,0.68649,1947499995.0
2005-08-02 23:30:00,0.68659,0.68668,0.68569,0.68643,1554599992.0
2005-08-02 23:45:00,0.68654,0.68677,0.68571,0.68623,1692700001.0
2005-08-03 00:00:00,0.68649,0.6867,0.6856,0.68584,1522000009.0
2005-08-03 00:15:00,0.68558,0.6865,0.68531,0.68602,1764999995.0
2005-08-03 00:30:00,0.68596,0.6864,0.68558,0.68604,1872799999.0
2005-08-03 00:45:00,0.6859,0.68657,0.6858,0.68642,1727299998.0
2005-08-03 01:00:00,0.68648,0.68659,0.68582,0.68632,1755400000.0
2005-08-03 01:15:00,0.68637,0.6866,0.68568,0.68642,1804400005.0
2005-08-03 01:30:00,0.68652,0.68675,0.6859,0.68662,1696799996.0
2005-08-03 01:45:00,0.68666,0.68717,0.68619,0.68685,1938499996.0
2005-08-03 02:00:00,0.68685,0.68715,0.6861,0.68662,1817299997.0
2005-08-03 02:15:00,0.68657,0.68701,0.68568,0.6861,2008199995.0
2005-08-03 02:30:00,0.68611,0.68629,0.6853,0.68558,1719200000.0
2005-08-03 02:45:00,0.68576,0.68618,0.68538,0.68565,1869199995.0
2005-08-03 03:00:00,0.68579,0.68615,0.68516,0.68536,1940600000.0
2005-08-03 03:15:00,0.68542,0.68579,0.6848,0.68514,1622899996.0
2005-08-03 03:30:00,0.6853,0.68548,0.68449,0.68492,1826000005.0
2005-08-03 03:45:00,0.68533,0.68544,0.68461,0.68473,1818799993.0
2005-08-03 04:00:00,0.68468,0.68529,0.68454,0.68505,1759899990.0
2005-08-03 04:15:00,0.68519,0.68564,0.6848,0.6852,1949799997.0
2005-08-03 04:30:00,0.68529,0.68571,0.68497,0.685,1871999997.0
2005-08-03 04:45:00,0.68513,0.68578,0.68497,0.68568,2055899993.0
2005-08-03 05:00:00,0.68565,0.68598,0.6852,0.68544,1935999994.0
2005-08-03 05:15:00,0.68538,0.68588,0.68491,0.68528,1649599991.0
2005-08-03 05:30:00,0.6854,0.68555,0.68496,0.68521,1796500000.0
2005-08-03 05:45:00,0.68502,0.68589,0.68489,0.6855,1682299992.0
2005-08-03 06:00:00,0.68535,0.68576,0.68459,0.68508,1955499994.0
2005-08-03 06:15:00,0.68497,0.6854,0.68461,0.68525,1886599998.0
2005-08-03 06:30:00,0.68506,0.68552,0.68467,0.68512,1809899999.0
2005-08-03 06:45:00,0.68503,0.68566,0.68492,0.6852,1956900001.0
2005-08-03 07:00:00,0.68523,0.6856,0.68487,0.68531,1827000000.0
2005-08-03 07:15:00,0.68516,0.68556,0.68482,0.68512,1788299989.0
2005-08-03 07:30:00,0.6852,0.68544,0.68447,0.68489,1822899989.0
2005-08-03 07:45:00,0.68502,0.68533,0.68428,0.68489,1701299999.0
2005-08-03 08:00:00,0.68481,0.68554,0.68461,0.68476,2221299999.0
2005-08-03 08:15:00,0.68523,0.68604,0.6849,0.68592,1834599996.0
2005-08-03 08:30:00,0.68568,0.68622,0.68519,0.6861,1651600000.0
2005-08-03 08:45:00,0.68625,0.68681,0.68592,0.68677,1567799994.0
2005-08-03 09:00:00,0.68673,0.68692,0.68593,0.68659,1891500002.0
2005-08-03 09:15:00,0.6866,0.68712,0.68626,0.68665,1919900001.0
2005-08-03 09:30:00,0.68658,0.68688,0.68612,0.68658,1708199992.0
2005-08-03 09:45:00,0.68649,0.68724,0.68639,0.68689,1699899992.0
2005-08-03 10:00:00,0.68677,0.68794,0.68658,0.68748,2144099995.0
2005-08-03 10:15:00,0.68746,0.68773,0.68691,0.6874,1802099989.0
2005-08-03 10:30:00,0.68732,0.68806,0.68703,0.68754,1717300002.0
2005-08-03 10:45:00,0.6876,0.68796,0.6871,0.68778,1672399994.0
2005-08-03 11:00:00,0.68782,0.68865,0.68734,0.68841,2245999997.0
2005-08-03 11:15:00,0.68821,0.68883,0.68812,0.68845,2052800002.0
2005-08-03 11:30:00,0.68849,0.68904,0.68827,0.68831,1692300001.0
2005-08-03 11:45:00,0.68839,0.68924,0.68828,0.6892,2031699996.0
2005-08-03 12:00:00,0.68909,0.68923,0.68846,0.68905,1612400000.0
2005-08-03 12:15:00,0.68894,0.68935,0.68856,0.68919,1983499998.0
2005-08-03 12:30:00,0.68906,0.68977,0.68864,0.68928,1879000005.0
2005-08-03 12:45:00,0.68928,0.68969,0.68894,0.68898,1848799992.0
2005-08-03 13:00:00,0.68913,0.6897,0.68853,0.68893,2075299998.0
2005-08-03 13:15:00,0.68905,0.68964,0.6887,0.6894,1948199993.0
2005-08-03 13:30:00,0.6894,0.69071,0.68897,0.69059,1888899998.0
2005-08-03 13:45:00,0.69075,0.69081,0.68975,0.69012,1651499993.0
2005-08-03 14:00:00,0.69003,0.69059,0.68928,0.68975,2071700004.0
2005-08-03 14:15:00,0.68992,0.69085,0.68953,0.69037,1853599990.0
2005-08-03 14:30:00,0.69071,0.69105,0.69037,0.69101,1534800007.0
2005-08-03 14:45:00,0.69102,0.69147,0.69015,0.6905,1856599995.0
2005-08-03 15:00:00,0.69053,0.69081,0.69003,0.69023,1925399992.0
2005-08-03 15:15:00,0.69018,0.69057,0.6896,0.68983,1972399998.0
2005-08-03 15:30:00,0.6898,0.69064,0.68962,0.6902,1553799995.0
2005-08-03 15:45:00,0.69018,0.6905,0.6895,0.69003,1612299993.0
2005-08-03 16:00:00,0.68997,0.69076,0.68975,0.69069,1617400003.0
2005-08-03 16:15:00,0.69023,0.69144,0.69009,0.69077,2073699995.0
2005-08-03 16:30:00,0.6907,0.69141,0.69057,0.69076,2205399999.0
2005-08-03 16:45:00,0.69081,0.69168,0.69073,0.69134,1752699995.0
2005-08-03 17:00:00,0.69123,0.69179,0.69081,0.69117,1861800002.0
2005-08-03 17:15:00,0.69099,0.6913,0.69026,0.69082,2073799997.0
2005-08-03 17:30:00,0.69078,0.69125,0.69037,0.6907,1786599990.0
2005-08-03 17:45:00,0.69074,0.69149,0.69045,0.6912,1901800002.0
2005-08-03 18:00:00,0.69104,0.69119,0.69023,0.69085,2739999992.0
2005-08-03 18:15:00,0.69075,0.69155,0.69059,0.69087,4138799992.0
2005-08-03 18:30:00,0.69091,0.69121,0.69048,0.69065,3623099991.0
2005-08-03 18:45:00,0.69077,0.69117,0.69049,0.69065,2804599989.0
2005-08-03 19:00:00,0.69071,0.69126,0.69049,0.69067,2279399993.0
2005-08-03 19:15:00,0.69097,0.69138,0.69053,0.6911,2152499992.0
2005-08-03 19:30:00,0.69132,0.69213,0.69093,0.69149,2300999996.0
2005-08-03 19:45:00,0.69141,0.69209,0.69115,0.69134,2758599994.0
2005-08-03 20:00:00,0.69136,0.69181,0.69113,0.69158,2619999996.0
2005-08-03 20:15:00,0.69149,0.6918,0.69102,0.69141,2808099994.0
2005-08-03 20:30:00,0.69121,0.69171,0.69108,0.69133,2695700004.0
2005-08-03 20:45:00,0.69108,0.69174,0.691,0.69137,2687299989.0
2005-08-03 21:00:00,0.69143,0.69173,0.69093,0.69146,2539200004.0
2005-08-03 21:15:00,0.69095,0.69168,0.69082,0.69144,2715099997.0
2005-08-03 21:30:00,0.69138,0.69166,0.69092,0.69111,2551400003.0
2005-08-03 21:45:00,0.6912,0.69166,0.6907,0.69091,2062100001.0
2005-08-03 22:00:00,0.69088,0.69143,0.69068,0.69087,2084600000.0
2005-08-03 22:15:00,0.69089,0.69138,0.69053,0.69086,2212899994.0
2005-08-03 22:30:00,0.69104,0.69152,0.69024,0.6908,2137999994.0
2005-08-03 22:45:00,0.69091,0.69168,0.6906,0.69154,2510399993.0
2005-08-03 23:00:00,0.69141,0.69168,0.69099,0.69139,2129099993.0
2005-08-03 23:15:00,0.69145,0.69162,0.69069,0.69117,1813199998.0
2005-08-03 23:30:00,0.69063,0.69119,0.69052,0.69085,1702499997.0
2005-08-03 23:45:00,0.69095,0.69121,0.69044,0.6911,1815700000.0
2005-08-04 00:00:00,0.69117,0.69134,0.69046,0.69111,1788700007.0
2005-08-04 00:15:00,0.69103,0.69137,0.69038,0.69074,1694800000.0
2005-08-04 00:30:00,0.69053,0.69111,0.69019,0.69061,1937999993.0
2005-08-04 00:45:00,0.69069,0.69125,0.69023,0.69076,2057700002.0
2005-08-04 01:00:00,0.69081,0.69132,0.69002,0.69013,1705799998.0
2005-08-04 01:15:00,0.69048,0.69123,0.69033,0.69087,1956999991.0
2005-08-04 01:30:00,0.69102,0.69129,0.69033,0.69053,1673800003.0
2005-08-04 01:45:00,0.69058,0.69089,0.69009,0.69042,1815699989.0
2005-08-04 02:00:00,0.69057,0.69065,0.68978,0.69032,1454500001.0
2005-08-04 02:15:00,0.69029,0.69079,0.69003,0.69048,1550500000.0
2005-08-04 02:30:00,0.6904,0.69092,0.69005,0.69067,1626799991.0
2005-08-04 02:45:00,0.69056,0.69134,0.69028,0.69129,1535799999.0
2005-08-04 03:00:00,0.69147,0.69176,0.69085,0.69117,1642400002.0
2005-08-04 03:15:00,0.69124,0.69219,0.69092,0.69167,1848099992.0
2005-08-04 03:30:00,0.6917,0.69211,0.69088,0.69105,1541900001.0
2005-08-04 03:45:00,0.69128,0.6916,0.69071,0.6915,1717099992.0
2005-08-04 04:00:00,0.69128,0.69149,0.69082,0.69092,1510900005.0
2005-08-04 04:15:00,0.6912,0.69162,0.69087,0.69097,1742599993.0
2005-08-04 04:30:00,0.69106,0.69134,0.6901,0.69128,1551299990.0
2005-08-04 04:45:00,0.69149,0.69157,0.69044,0.6905,1783800002.0
2005-08-04 05:00:00,0.69061,0.69104,0.69037,0.69081,1611000000.0
2005-08-04 05:15:00,0.69083,0.69117,0.69044,0.69098,1549899998.0
2005-08-04 05:30:00,0.6909,0.6913,0.69077,0.69105,1383400003.0
2005-08-04 05:45:00,0.69116,0.69173,0.69072,0.69162,1520199998.0
2005-08-04 06:00:00,0.69162,0.69168,0.69079,0.69122,1714800002.0
2005-08-04 06:15:00,0.69108,0.69151,0.69071,0.69096,1692399998.0
2005-08-04 06:30:00,0.69139,0.69155,0.69071,0.69105,1672500003.0
2005-08-04 06:45:00,0.69112,0.69147,0.69056,0.69125,1631499998.0
2005-08-04 07:00:00,0.69112,0.6913,0.69064,0.69125,1545800001.0
2005-08-04 07:15:00,0.69128,0.69136,0.6906,0.69077,1814799999.0
2005-08-04 07:30:00,0.69122,0.69165,0.69069,0.69098,1818800002.0
2005-08-04 07:45:00,0.69113,0.69158,0.6909,0.69115,1680399995.0
2005-08-04 08:00:00,0.69118,0.6915,0.69075,0.69092,1811099994.0
2005-08-04 08:15:00,0.69116,0.69174,0.69082,0.69147,1711400009.0
2005-08-04 08:30:00,0.69151,0.69195,0.69105,0.69138,1576499995.0
2005-08-04 08:45:00,0.69138,0.69201,0.69106,0.6917,1746999995.0
2005-08-04 09:00:00,0.69174,0.69201,0.69128,0.69144,1554799993.0
2005-08-04 09:15:00,0.6915,0.6919,0.69075,0.69083,1866500002.0
2005-08-04 09:30:00,0.69084,0.69162,0.69034,0.69082,1794700005.0
2005-08-04 09:45:00,0.69051,0.69106,0.6903,0.69053,1572000000.0
2005-08-04 10:00:00,0.69063,0.6908,0.69004,0.69048,1754200007.0
2005-08-04 10:15:00,0.69037,0.6908,0.68949,0.6901,1683200002.0
2005-08-04 10:30:00,0.69024,0.69036,0.68968,0.69014,1501299993.0
2005-08-04 10:45:00,0.69018,0.69058,0.6897,0.69024,1912299995.0
2005-08-04 11:00:00,0.69034,0.69051,0.68953,0.69001,1630899991.0
2005-08-04 11:15:00,0.69,0.69014,0.68935,0.69,1773899993.0
2005-08-04 11:30:00,0.69015,0.6903,0.6895,0.68981,1598700005.0
2005-08-04 11:45:00,0.68974,0.69016,0.6885,0.68898,1835099995.0
2005-08-04 12:00:00,0.68922,0.68964,0.68851,0.6895,1500300010.0
2005-08-04 12:15:00,0.68934,0.68986,0.68896,0.68952,1420699998.0
2005-08-04 12:30:00,0.68927,0.68973,0.68895,0.68917,1583399999.0
2005-08-04 12:45:00,0.68917,0.68997,0.68878,0.6896,1646499996.0
2005-08-04 13:00:00,0.68949,0.68982,0.68873,0.6889,1752399997.0
2005-08-04 13:15:00,0.68893,0.68955,0.68855,0.68912,1702100004.0
2005-08-04 13:30:00,0.68935,0.68948,0.68863,0.68891,1845199994.0
2005-08-04 13:45:00,0.68897,0.68961,0.68862,0.68889,1787999999.0
2005-08-04 14:00:00,0.68855,0.68906,0.68815,0.6888,1874399992.0
2005-08-04 14:15:00,0.68897,0.68972,0.68845,0.6891,1803499992.0
2005-08-04 14:30:00,0.68942,0.68956,0.68867,0.68898,1659099999.0
2005-08-04 14:45:00,0.68912,0.68966,0.68834,0.6895,1525199998.0
2005-08-04 15:00:00,0.68918,0.69005,0.68889,0.68903,1628999999.0
2005-08-04 15:15:00,0.68898,0.68958,0.68868,0.68905,1871299989.0
2005-08-04 15:30:00,0.68913,0.6895,0.68872,0.68925,1595899998.0
2005-08-04 15:45:00,0.68922,0.68978,0.68876,0.68978,1660199997.0
2005-08-04 16:00:00,0.68961,0.69028,0.6894,0.6894,1659600002.0
2005-08-04 16:15:00,0.68938,0.68971,0.68833,0.68885,1852299993.0
2005-08-04 16:30:00,0.68909,0.6901,0.68871,0.68989,2117099995.0
2005-08-04 16:45:00,0.69011,0.69125,0.68979,0.69067,1815600000.0
2005-08-04 17:00:00,0.69075,0.69157,0.69028,0.69136,1879399995.0
2005-08-04 17:15:00,0.69167,0.6921,0.69096,0.69151,1589000007.0
2005-08-04 17:30:00,0.69151,0.69176,0.69081,0.69109,1688700001.0
2005-08-04 17:45:00,0.69123,0.6925,0.69068,0.69197,1759199999.0
2005-08-04 18:00:00,0.69208,0.69245,0.69129,0.69155,2612499988.0
2005-08-04 18:15:00,0.69181,0.69244,0.69157,0.69207,3306299983.0
2005-08-04 18:30:00,0.69207,0.6923,0.69089,0.69132,3445699995.0
2005-08-04 18:45:00,0.69147,0.69173,0.69096,0.69145,2394799999.0
2005-08-04 19:00:00,0.69146,0.6916,0.69102,0.69107,2275599989.0
2005-08-04 19:15:00,0.6911,0.69161,0.69086,0.69126,2047100003.0
2005-08-04 19:30:00,0.69101,0.69168,0.6908,0.69117,2045099998.0
2005-08-04 19:45:00,0.6913,0.69157,0.69045,0.69065,2493500007.0
2005-08-04 20:00:00,0.69059,0.69109,0.69017,0.69041,2300999995.0
2005-08-04 20:15:00,0.69051,0.6912,0.69024,0.6909,2324299993.0
2005-08-04 20:30:00,0.6905,0.69097,0.69033,0.69041,2175999998.0
2005-08-04 20:45:00,0.6904,0.69113,0.69023,0.69044,2192500002.0
2005-08-04 21:00:00,0.69057,0.69087,0.69027,0.69065,1869900000.0
2005-08-04 21:15:00,0.69064,0.69098,0.69021,0.69052,2428399991.0
2005-08-04 21:30:00,0.69063,0.69119,0.69035,0.69051,2050399999.0
2005-08-04 21:45:00,0.69061,0.69145,0.6904,0.69057,1708599998.0
2005-08-04 22:00:00,0.69057,0.69105,0.68993,0.69082,1763199995.0
2005-08-04 22:15:00,0.69083,0.69109,0.69028,0.69049,1682700002.0
2005-08-04 22:30:00,0.69052,0.69144,0.69025,0.69102,1736099994.0
2005-08-04 22:45:00,0.69108,0.69145,0.69055,0.69055,2363100001.0
2005-08-04 23:00:00,0.69074,0.69101,0.69038,0.69051,1522099998.0
2005-08-04 23:15:00,0.69057,0.69093,0.69032,0.69042,1503099996.0
2005-08-04 23:30:00,0.69031,0.6908,0.68989,0.69038,1614899993.0
2005-08-04 23:45:00,0.69066,0.69097,0.69031,0.69072,1612599994.0
2005-08-05 00:00:00,0.69089,0.69107,0.69046,0.69096,1618999999.0
2005-08-05 00:15:00,0.69091,0.69105,0.69039,0.69095,1556599995.0
2005-08-05 00:30:00,0.69103,0.69169,0.69068,0.69127,1654499995.0
2005-08-05 00:45:00,0.6914,0.69162,0.69062,0.69108,1560700002.0
2005-08-05 01:00:00,0.69122,0.69122,0.69032,0.69084,1691899994.0
2005-08-05 01:15:00,0.69137,0.69137,0.69047,0.69083,1611400001.0
2005-08-05 01:30:00,0.69098,0.69127,0.68982,0.69046,1719799994.0
2005-08-05 01:45:00,0.69075,0.69088,0.68973,0.69055,1575799998.0
2005-08-05 02:00:00,0.6906,0.69141,0.69051,0.69079,1410199994.0
2005-08-05 02:15:00,0.6909,0.69183,0.69046,0.69128,1476800005.0
2005-08-05 02:30:00,0.69154,0.69229,0.69125,0.69167,1503299999.0
2005-08-05 02:45:00,0.69175,0.69226,0.69145,0.69166,1462999998.0
2005-08-05 03:00:00,0.69174,0.69207,0.69132,0.69195,1597700004.0
2005-08-05 03:15:00,0.69221,0.69232,0.69153,0.69214,1526599994.0
2005-08-05 03:30:00,0.69215,0.69225,0.69141,0.6916,1804700000.0
2005-08-05 03:45:00,0.6916,0.69231,0.69136,0.69184,1851400001.0
2005-08-05 04:00:00,0.69207,0.69228,0.69145,0.69195,1573400005.0
2005-08-05 04:15:00,0.6919,0.69204,0.69077,0.691,1647999998.0
2005-08-05 04:30:00,0.69099,0.69166,0.69069,0.69136,1492799997.0
2005-08-05 04:45:00,0.69138,0.69174,0.69093,0.69104,1449999991.0
2005-08-05 05:00:00,0.69124,0.69151,0.69082,0.69105,1513500002.0
2005-08-05 05:15:00,0.69073,0.69106,0.69001,0.69032,1470899998.0
2005-08-05 05:30:00,0.69005,0.69055,0.68933,0.6896,1592299995.0
2005-08-05 05:45:00,0.68955,0.68989,0.68893,0.68931,1747800003.0
2005-08-05 06:00:00,0.68944,0.68967,0.68875,0.68927,1488400002.0
2005-08-05 06:15:00,0.68883,0.68968,0.6888,0.6895,1601100002.0
2005-08-05 06:30:00,0.68941,0.68975,0.68907,0.68949,1472700005.0
2005-08-05 06:45:00,0.68952,0.68983,0.68908,0.68969,1476800003.0
2005-08-05 07:00:00,0.68958,0.69021,0.68924,0.6902,1679999999.0
2005-08-05 07:15:00,0.69018,0.69052,0.68964,0.69024,1693900001.0
2005-08-05 07:30:00,0.69042,0.69102,0.69008,0.69085,1688400001.0
2005-08-05 07:45:00,0.69066,0.6912,0.68998,0.6905,1748199996.0
2005-08-05 08:00:00,0.69042,0.69094,0.69015,0.69091,1695899999.0
2005-08-05 08:15:00,0.69088,0.6915,0.69052,0.6913,1603800000.0
2005-08-05 08:30:00,0.69111,0.69172,0.69068,0.69119,1538499997.0
2005-08-05 08:45:00,0.69151,0.6918,0.69105,0.69167,1817500001.0
2005-08-05 09:00:00,0.69172,0.692,0.69096,0.69182,1551100002.0
2005-08-05 09:15:00,0.69192,0.69219,0.6909,0.69129,1591800004.0
2005-08-05 09:30:00,0.69138,0.69174,0.69085,0.69101,1573100000.0
2005-08-05 09:45:00,0.69122,0.69164,0.69075,0.69145,1693099996.0
2005-08-05 10:00:00,0.69146,0.69184,0.69113,0.69158,1637699996.0
2005-08-05 10:15:00,0.69144,0.69228,0.69104,0.69214,1587199994.0
2005-08-05 10:30:00,0.69213,0.69271,0.69155,0.69202,1366899999.0
2005-08-05 10:45:00,0.69194,0.6924,0.69158,0.69161,1658199987.0
2005-08-05 11:00:00,0.69164,0.69215,0.69107,0.69151,1777599993.0
2005-08-05 11:15:00,0.69167,0.69213,0.69121,0.69193,1549599989.0
2005-08-05 11:30:00,0.69189,0.69216,0.69131,0.6916,1663499991.0
2005-08-05 11:45:00,0.69133,0.69194,0.69116,0.69176,1530499996.0
2005-08-05 12:00:00,0.6917,0.69213,0.69083,0.69167,1582099994.0
2005-08-05 12:15:00,0.69167,0.69185,0.69084,0.69135,1503099999.0
2005-08-05 12:30:00,0.69131,0.6919,0.69079,0.69166,1867200001.0
2005-08-05 12:45:00,0.69182,0.69188,0.69069,0.6913,1821000000.0
2005-08-05 13:00:00,0.69139,0.69173,0.69073,0.69132,1634199995.0
2005-08-05 13:15:00,0.69152,0.69199,0.69113,0.69185,1531199999.0
2005-08-05 13:30:00,0.69195,0.6928,0.69179,0.69253,1359199995.0
2005-08-05 13:45:00,0.69257,0.69263,0.69174,0.69215,1665199989.0
2005-08-05 14:00:00,0.69233,0.69267,0.692,0.69253,1580500005.0
2005-08-05 14:15:00,0.69262,0.69262,0.69079,0.69145,1704199992.0
2005-08-05 14:30:00,0.69113,0.69138,0.68917,0.69049,1527800003.0
2005-08-05 14:45:00,0.69054,0.69072,0.6895,0.68953,1655999999.0
2005-08-05 15:00:00,0.68994,0.68996,0.68741,0.68773,1465899995.0
2005-08-05 15:15:00,0.68817,0.69034,0.68799,0.69022,1798400003.0
2005-08-05 15:30:00,0.69025,0.69036,0.68941,0.68982,1712200004.0
2005-08-05 15:45:00,0.68939,0.68968,0.68852,0.68957,1657499998.0
2005-08-05 16:00:00,0.68915,0.69025,0.68892,0.68956,1520699991.0
2005-08-05 16:15:00,0.68968,0.69054,0.68936,0.6896,1629699992.0
2005-08-05 16:30:00,0.68956,0.69062,0.68936,0.69013,1800399995.0
2005-08-05 16:45:00,0.69019,0.69047,0.6891,0.68962,1367599998.0
2005-08-05 17:00:00,0.68936,0.68979,0.6881,0.6882,1644900000.0
2005-08-05 17:15:00,0.6884,0.68936,0.68783,0.68869,1355700001.0
2005-08-05 17:30:00,0.6884,0.68919,0.68831,0.68862,1637700000.0
2005-08-05 17:45:00,0.68863,0.68898,0.68813,0.68862,1899599991.0
2005-08-05 18:00:00,0.68861,0.68896,0.68815,0.68889,2167099993.0
2005-08-05 18:15:00,0.68901,0.68968,0.68827,0.6893,3072800006.0
2005-08-05 18:30:00,0.68913,0.68945,0.68809,0.68892,3190200006.0
2005-08-05 18:45:00,0.68899,0.68949,0.68852,0.68923,2190300000.0
2005-08-05 19:00:00,0.68905,0.68945,0.68828,0.68847,2050500001.0
2005-08-05 19:15:00,0.68886,0.68984,0.68853,0.68904,1854399995.0
2005-08-05 19:30:00,0.68919,0.68974,0.68888,0.68934,1847099997.0
2005-08-05 19:45:00,0.6895,0.68991,0.68918,0.6894,2002199996.0
2005-08-05 20:00:00,0.68969,0.69008,0.68913,0.68952,2078299993.0
2005-08-05 20:15:00,0.68914,0.68974,0.68855,0.68942,2217599991.0
2005-08-05 20:30:00,0.68905,0.69022,0.68886,0.68967,2382200001.0
2005-08-05 20:45:00,0.68966,0.69014,0.68932,0.68973,2178499997.0
2005-08-05 21:00:00,0.68962,0.68996,0.68923,0.68968,1860099999.0
2005-08-05 21:15:00,0.68972,0.69013,0.68922,0.68959,2201899992.0
2005-08-05 21:30:00,0.68972,0.68985,0.68914,0.68929,1878500002.0
2005-08-05 21:45:00,0.68946,0.69077,0.68941,0.69037,1695099999.0
2005-08-05 22:00:00,0.69035,0.69051,0.68961,0.6897,1647099991.0
2005-08-05 22:15:00,0.68999,0.69043,0.68921,0.69011,1534400001.0
2005-08-05 22:30:00,0.69011,0.69036,0.68936,0.6898,1706000004.0
2005-08-05 22:45:00,0.69005,0.69117,0.68947,0.69116,1894699997.0
2005-08-05 23:00:00,0.6905,0.6909,0.6898,0.6902,1024200000.0
2005-08-05 23:15:00,0.6903,0.6903,0.6902,0.6902,682800000.0
2005-08-05 23:30:00,0.6903,0.6903,0.6902,0.6903,569000000.0
2005-08-08 00:00:00,0.6891,0.6897,0.689,0.6895,1593200000.0
2005-08-08 00:15:00,0.6894,0.6896,0.689,0.6891,1707000000.0
2005-08-08 00:30:00,0.6892,0.6898,0.6891,0.6897,1593200000.0
2005-08-08 00:45:00,0.6898,0.6901,0.6894,0.6895,1707000000.0
2005-08-08 01:00:00,0.6895,0.6899,0.6892,0.6898,1593200000.0
2005-08-08 01:15:00,0.6898,0.69,0.6893,0.6893,1707000000.0
2005-08-08 01:30:00,0.6895,0.6898,0.689,0.6893,1707000000.0
2005-08-08 01:45:00,0.6895,0.6897,0.6892,0.6895,1707000000.0
2005-08-08 02:00:00,0.68923,0.68998,0.68901,0.68924,2345199991.0
2005-08-08 02:15:00,0.68912,0.68997,0.68872,0.68872,2488600004.0
2005-08-08 02:30:00,0.68892,0.69024,0.68892,0.68965,2365199991.0
2005-08-08 02:45:00,0.68963,0.69008,0.68916,0.68948,2493699989.0
2005-08-08 03:00:00,0.68965,0.69023,0.68928,0.68976,2142900000.0
2005-08-08 03:15:00,0.68965,0.69065,0.68935,0.69037,2257799997.0
2005-08-08 03:30:00,0.69046,0.69137,0.68931,0.69082,2055599994.0
2005-08-08 03:45:00,0.69052,0.69077,0.68987,0.69049,2389099996.0
2005-08-08 04:00:00,0.69054,0.6913,0.69005,0.69108,2439899994.0
2005-08-08 04:15:00,0.69076,0.69131,0.69047,0.69087,2472299996.0
2005-08-08 04:30:00,0.69074,0.69128,0.69017,0.69038,2324799994.0
2005-08-08 04:45:00,0.69036,0.69118,0.6902,0.69091,2507399994.0
2005-08-08 05:00:00,0.69086,0.69176,0.6905,0.69112,2149999990.0
2005-08-08 05:15:00,0.69133,0.69148,0.69027,0.69088,2169799995.0
2005-08-08 05:30:00,0.69092,0.69111,0.69018,0.69072,2315699997.0
2005-08-08 05:45:00,0.69059,0.69122,0.69031,0.691,2291000000.0
2005-08-08 06:00:00,0.69101,0.69147,0.69061,0.69141,2109699992.0
2005-08-08 06:15:00,0.69103,0.69162,0.69074,0.69087,2201999986.0
2005-08-08 06:30:00,0.69127,0.69138,0.69035,0.69073,2386499993.0
2005-08-08 06:45:00,0.6906,0.69115,0.69032,0.69097,2382299993.0
2005-08-08 07:00:00,0.69106,0.69131,0.69008,0.69055,2123400003.0
2005-08-08 07:15:00,0.69075,0.69121,0.69022,0.69038,1901500000.0
2005-08-08 07:30:00,0.69037,0.69131,0.6903,0.69075,2301799989.0
2005-08-08 07:45:00,0.69089,0.69225,0.69084,0.69208,2143900004.0
2005-08-08 08:00:00,0.6918,0.69237,0.69121,0.69158,2008499988.0
2005-08-08 08:15:00,0.69138,0.69212,0.69107,0.69195,2307199997.0
2005-08-08 08:30:00,0.69209,0.69234,0.69151,0.6919,2049799993.0
2005-08-08 08:45:00,0.69191,0.69224,0.69131,0.6919,2383599991.0
2005-08-08 09:00:00,0.69184,0.6928,0.6916,0.69225,2168500005.0
2005-08-08 09:15:00,0.69217,0.69258,0.69144,0.69213,2388299999.0
2005-08-08 09:30:00,0.69214,0.69287,0.69181,0.69245,2610599977.0
2005-08-08 09:45:00,0.69244,0.69276,0.69181,0.69264,1842399992.0
2005-08-08 10:00:00,0.69246,0.69285,0.69188,0.69274,2204200004.0
2005-08-08 10:15:00,0.6928,0.69329,0.69231,0.69244,2238799997.0
2005-08-08 10:30:00,0.69256,0.69267,0.69152,0.69237,2306099998.0
2005-08-08 10:45:00,0.69239,0.69253,0.69186,0.69218,2049400002.0
2005-08-08 11:00:00,0.69234,0.69263,0.69179,0.69244,2656799983.0
2005-08-08 11:15:00,0.69232,0.69306,0.69206,0.69273,2633099999.0
2005-08-08 11:30:00,0.69282,0.69427,0.69254,0.69397,2477799993.0
2005-08-08 11:45:00,0.69383,0.69436,0.69333,0.69379,2410799997.0
2005-08-08 12:00:00,0.6937,0.69378,0.69267,0.69299,2443599997.0
2005-08-08 12:15:00,0.69288,0.69392,0.6918,0.69337,2058600008.0
2005-08-08 12:30:00,0.69325,0.69418,0.69277,0.69277,2286499994.0
2005-08-08 12:45:00,0.69324,0.69398,0.69273,0.69309,2340899999.0
2005-08-08 13:00:00,0.69317,0.69417,0.69249,0.69276,2577400009.0
2005-08-08 13:15:00,0.69282,0.69412,0.69239,0.69352,2450999997.0
2005-08-08 13:30:00,0.69326,0.69383,0.69297,0.69339,2348999989.0
2005-08-08 13:45:00,0.69321,0.69381,0.69265,0.69295,2211299996.0
2005-08-08 14:00:00,0.69304,0.6934,0.6925,0.69295,2664599990.0
2005-08-08 14:15:00,0.69314,0.69375,0.69248,0.69312,2115200004.0
2005-08-08 14:30:00,0.69316,0.69369,0.69235,0.69286,2112200007.0
2005-08-08 14:45:00,0.69266,0.69365,0.69239,0.69333,2220099999.0
2005-08-08 15:00:00,0.69353,0.69399,0.69312,0.69354,2305900000.0
2005-08-08 15:15:00,0.69369,0.69396,0.69293,0.69316,2507000000.0
2005-08-08 15:30:00,0.69313,0.69362,0.69268,0.69317,2266599995.0
2005-08-08 15:45:00,0.69323,0.69347,0.69234,0.69272,2208699994.0
2005-08-08 16:00:00,0.69262,0.69344,0.69232,0.69293,1919599993.0
2005-08-08 16:15:00,0.69291,0.69342,0.6923,0.69302,2440399991.0
2005-08-08 16:30:00,0.69272,0.69305,0.69185,0.69185,2297099996.0
2005-08-08 16:45:00,0.69224,0.69287,0.69181,0.69238,2502600002.0
2005-08-08 17:00:00,0.69246,0.69265,0.69186,0.69219,2095799998.0
2005-08-08 17:15:00,0.69204,0.69262,0.69162,0.6918,2566199995.0
2005-08-08 17:30:00,0.69175,0.69241,0.69148,0.69194,2065499996.0
2005-08-08 17:45:00,0.69206,0.69258,0.69175,0.69227,2264099996.0
2005-08-08 18:00:00,0.69222,0.693,0.69191,0.69238,2884700001.0
2005-08-08 18:15:00,0.69242,0.69306,0.69226,0.69263,4175199995.0
2005-08-08 18:30:00,0.69232,0.69305,0.69218,0.69261,4085499992.0
2005-08-08 18:45:00,0.69253,0.69291,0.69213,0.69256,3230200007.0
2005-08-08 19:00:00,0.69274,0.69299,0.69219,0.69237,2942700000.0
2005-08-08 19:15:00,0.69245,0.69296,0.69223,0.69237,2619100000.0
2005-08-08 19:30:00,0.69268,0.69305,0.69229,0.69251,2857599993.0
2005-08-08 19:45:00,0.69245,0.69279,0.69196,0.69261,2876600000.0
2005-08-08 20:00:00,0.69257,0.69308,0.69222,0.69276,3318300004.0
2005-08-08 20:15:00,0.69254,0.69299,0.69205,0.69252,2939699989.0
2005-08-08 20:30:00,0.69241,0.69299,0.69189,0.69244,3312000003.0
2005-08-08 20:45:00,0.6924,0.69307,0.69214,0.6927,3010199983.0
2005-08-08 21:00:00,0.6927,0.69292,0.69166,0.69206,2570999992.0
2005-08-08 21:15:00,0.69199,0.69237,0.69137,0.69196,3287399986.0
2005-08-08 21:30:00,0.69179,0.69241,0.69152,0.69181,2531799994.0
2005-08-08 21:45:00,0.69198,0.69246,0.69169,0.69217,2601199991.0
2005-08-08 22:00:00,0.69182,0.69215,0.69125,0.69152,2402399998.0
2005-08-08 22:15:00,0.69176,0.69207,0.69139,0.69146,2297599986.0
2005-08-08 22:30:00,0.69189,0.69206,0.69123,0.69206,2530899998.0
2005-08-08 22:45:00,0.6919,0.69227,0.69132,0.69137,3093400005.0
2005-08-08 23:00:00,0.69159,0.69208,0.69107,0.69127,2261099997.0
2005-08-08 23:15:00,0.69138,0.69182,0.69103,0.69161,2097300000.0
2005-08-08 23:30:00,0.6913,0.69157,0.69084,0.69108,2169199997.0
2005-08-08 23:45:00,0.69147,0.6917,0.69094,0.69125,2177999993.0
2005-08-09 00:00:00,0.69136,0.6923,0.6912,0.69161,2206999994.0
2005-08-09 00:15:00,0.69189,0.69219,0.69128,0.69193,2306899990.0
2005-08-09 00:30:00,0.69191,0.69227,0.69116,0.69212,2474799985.0
2005-08-09 00:45:00,0.69213,0.69229,0.69158,0.6918,2082799998.0
2005-08-09 01:00:00,0.69196,0.6927,0.69175,0.69208,2272000006.0
2005-08-09 01:15:00,0.69225,0.69271,0.69137,0.69186,2422599998.0
2005-08-09 01:30:00,0.69196,0.69226,0.69147,0.69182,2429400000.0
2005-08-09 01:45:00,0.69199,0.69245,0.69153,0.6921,2015799995.0
2005-08-09 02:00:00,0.6923,0.69261,0.69171,0.69225,2053099996.0
2005-08-09 02:15:00,0.69232,0.69353,0.69223,0.69301,1860899994.0
2005-08-09 02:30:00,0.69327,0.6939,0.69304,0.6934,1845299997.0
2005-08-09 02:45:00,0.69335,0.69406,0.69297,0.69312,1770199996.0
2005-08-09 03:00:00,0.69348,0.69417,0.69304,0.69383,1890799995.0
2005-08-09 03:15:00,0.69366,0.69449,0.69327,0.69418,1848599997.0
2005-08-09 03:30:00,0.69433,0.69498,0.6938,0.69439,2143999994.0
2005-08-09 03:45:00,0.69436,0.69534,0.69409,0.69527,2175300006.0
2005-08-09 04:00:00,0.69524,0.69531,0.69379,0.6938,2111299995.0
2005-08-09 04:15:00,0.6939,0.69459,0.69309,0.69401,2050699995.0
2005-08-09 04:30:00,0.69402,0.69435,0.69346,0.69373,2224999999.0
2005-08-09 04:45:00,0.69386,0.69437,0.69357,0.69383,2191999999.0
2005-08-09 05:00:00,0.69388,0.69435,0.6934,0.69384,2286799988.0
2005-08-09 05:15:00,0.69373,0.69407,0.69296,0.69395,2167299999.0
2005-08-09 05:30:00,0.69387,0.69405,0.69329,0.69379,2287199994.0
2005-08-09 05:45:00,0.69394,0.69434,0.69343,0.69362,2060000000.0
2005-08-09 06:00:00,0.69358,0.69456,0.69353,0.69412,1943199999.0
2005-08-09 06:15:00,0.69406,0.69469,0.69394,0.69438,1876599985.0
2005-08-09 06:30:00,0.69437,0.69476,0.69399,0.69449,2008000005.0
2005-08-09 06:45:00,0.69418,0.69481,0.69408,0.69451,1891900000.0
2005-08-09 07:00:00,0.69445,0.69476,0.69397,0.69449,1697299991.0
2005-08-09 07:15:00,0.69469,0.69495,0.69418,0.69475,1838099999.0
2005-08-09 07:30:00,0.69482,0.69495,0.69413,0.69471,2105799998.0
2005-08-09 07:45:00,0.69466,0.69502,0.69428,0.69438,1990399995.0
2005-08-09 08:00:00,0.69431,0.69503,0.69405,0.69448,2213899994.0
2005-08-09 08:15:00,0.69438,0.69461,0.69377,0.69416,1977199999.0
2005-08-09 08:30:00,0.69432,0.69532,0.69379,0.69476,1735099996.0
2005-08-09 08:45:00,0.69489,0.69535,0.69435,0.69518,1942799996.0
2005-08-09 09:00:00,0.695,0.6954,0.6942,0.69475,2262899994.0
2005-08-09 09:15:00,0.69494,0.69522,0.69434,0.69462,2142299990.0
2005-08-09 09:30:00,0.69449,0.69489,0.69393,0.69452,2262700002.0
2005-08-09 09:45:00,0.69449,0.69502,0.69398,0.69499,2026600002.0
2005-08-09 10:00:00,0.69502,0.69508,0.69227,0.69227,1851299994.0
2005-08-09 10:15:00,0.693,0.69349,0.69198,0.69218,2015200001.0
2005-08-09 10:30:00,0.69227,0.69308,0.69208,0.69288,2208399993.0
2005-08-09 10:45:00,0.69292,0.69329,0.69239,0.69288,2189099987.0
2005-08-09 11:00:00,0.69285,0.69311,0.69204,0.69298,2265599997.0
2005-08-09 11:15:00,0.69297,0.69317,0.69189,0.69243,2323199989.0
2005-08-09 11:30:00,0.69263,0.69284,0.69197,0.69241,2057600000.0
2005-08-09 11:45:00,0.69241,0.6927,0.69135,0.69177,2106499987.0
2005-08-09 12:00:00,0.69138,0.69201,0.69116,0.69146,2193100004.0
2005-08-09 12:15:00,0.69149,0.69194,0.69095,0.69158,2302300000.0
2005-08-09 12:30:00,0.69154,0.69172,0.69088,0.69138,1855999997.0
2005-08-09 12:45:00,0.69123,0.69184,0.69104,0.69138,2065999999.0
2005-08-09 13:00:00,0.69141,0.69154,0.69077,0.69133,2059899990.0
2005-08-09 13:15:00,0.69142,0.69207,0.69089,0.69187,2133200003.0
2005-08-09 13:30:00,0.69177,0.69208,0.69079,0.69131,2331199994.0
2005-08-09 13:45:00,0.69122,0.69182,0.69079,0.69099,2183399988.0
2005-08-09 14:00:00,0.69114,0.69131,0.68989,0.69038,2116800004.0
2005-08-09 14:15:00,0.69056,0.69088,0.69009,0.69051,1903800010.0
2005-08-09 14:30:00,0.69054,0.69134,0.68996,0.69037,2180700003.0
2005-08-09 14:45:00,0.69031,0.69054,0.68936,0.68968,2158599998.0
2005-08-09 15:00:00,0.68977,0.69045,0.6886,0.6904,2385100008.0
2005-08-09 15:15:00,0.69023,0.69085,0.69009,0.69082,2194299997.0
2005-08-09 15:30:00,0.69069,0.69086,0.68896,0.68993,1655200000.0
2005-08-09 15:45:00,0.68991,0.69029,0.68955,0.6901,1846000012.0
2005-08-09 16:00:00,0.69007,0.69128,0.68974,0.69083,1905700002.0
2005-08-09 16:15:00,0.69096,0.69108,0.68993,0.69026,2287200002.0
2005-08-09 16:30:00,0.69052,0.69056,0.68938,0.68976,1939899997.0
2005-08-09 16:45:00,0.6898,0.69086,0.68942,0.69016,2298999993.0
2005-08-09 17:00:00,0.69051,0.69071,0.68981,0.69065,2424100007.0
2005-08-09 17:15:00,0.69086,0.69107,0.68997,0.69077,2371299998.0
2005-08-09 17:30:00,0.69043,0.69107,0.69043,0.69084,1862000000.0
2005-08-09 17:45:00,0.691,0.69109,0.69034,0.69078,1967099992.0
2005-08-09 18:00:00,0.69035,0.69102,0.68972,0.69021,3353499987.0
2005-08-09 18:15:00,0.69026,0.69049,0.68964,0.69032,3855299992.0
2005-08-09 18:30:00,0.69025,0.69055,0.68973,0.69041,4117799999.0
2005-08-09 18:45:00,0.69042,0.6908,0.69007,0.69053,2945699998.0
2005-08-09 19:00:00,0.6906,0.691,0.68985,0.69056,3072600007.0
2005-08-09 19:15:00,0.69064,0.69096,0.69015,0.69048,2634199999.0
2005-08-09 19:30:00,0.69043,0.69098,0.69023,0.69075,2453400004.0
2005-08-09 19:45:00,0.69073,0.69113,0.6904,0.69106,3016699993.0
2005-08-09 20:00:00,0.69103,0.69116,0.69018,0.6906,2982099996.0
2005-08-09 20:15:00,0.69059,0.69138,0.68982,0.69048,3030799995.0
2005-08-09 20:30:00,0.69031,0.69116,0.69018,0.69041,3166899992.0
2005-08-09 20:45:00,0.69042,0.69104,0.69024,0.69083,2733999990.0
2005-08-09 21:00:00,0.69093,0.69136,0.69042,0.69082,2669599997.0
2005-08-09 21:15:00,0.69083,0.69173,0.69078,0.69107,2746900005.0
2005-08-09 21:30:00,0.69101,0.69173,0.6906,0.69111,2993199994.0
2005-08-09 21:45:00,0.69117,0.69175,0.69098,0.69123,2458799988.0
2005-08-09 22:00:00,0.69128,0.69171,0.69093,0.69167,2055100000.0
2005-08-09 22:15:00,0.69154,0.69166,0.69112,0.69122,2358499992.0
2005-08-09 22:30:00,0.69129,0.69175,0.69105,0.69137,2318900001.0
2005-08-09 22:45:00,0.69136,0.69209,0.69125,0.69186,2896999999.0
2005-08-09 23:00:00,0.69169,0.69207,0.69122,0.69181,2007800003.0
2005-08-09 23:15:00,0.69174,0.69229,0.69112,0.69162,1968400001.0
2005-08-09 23:30:00,0.69148,0.69189,0.69135,0.69163,1874100000.0
2005-08-09 23:45:00,0.69176,0.69221,0.69138,0.6922,1997700001.0
2005-08-10 00:00:00,0.69217,0.69241,0.69163,0.69215,2081399992.0
2005-08-10 00:15:00,0.69203,0.69251,0.69181,0.69199,2149699999.0
2005-08-10 00:30:00,0.69196,0.69256,0.6918,0.69209,2405199988.0
2005-08-10 00:45:00,0.69214,0.69242,0.69175,0.69202,2008799982.0
2005-08-10 01:00:00,0.69191,0.69204,0.69108,0.69123,1715800001.0
2005-08-10 01:15:00,0.69128,0.69167,0.69033,0.69082,2152599996.0
2005-08-10 01:30:00,0.6908,0.69102,0.69003,0.69031,1715600000.0
2005-08-10 01:45:00,0.69026,0.69103,0.68998,0.69,1873099994.0
2005-08-10 02:00:00,0.69034,0.69077,0.69005,0.69013,1667100001.0
2005-08-10 02:15:00,0.69022,0.69119,0.69022,0.69102,1495599999.0
2005-08-10 02:30:00,0.69093,0.69126,0.69046,0.69079,1665800003.0
2005-08-10 02:45:00,0.69086,0.69132,0.69037,0.69132,1707900000.0
2005-08-10 03:00:00,0.69117,0.69138,0.69059,0.69093,1574699993.0
2005-08-10 03:15:00,0.69071,0.69206,0.69066,0.69175,2009899999.0
2005-08-10 03:30:00,0.69179,0.69242,0.69141,0.69229,1539299990.0
2005-08-10 03:45:00,0.69243,0.69264,0.69166,0.69238,1893799991.0
2005-08-10 04:00:00,0.69222,0.69271,0.69195,0.69221,1701599999.0
2005-08-10 04:15:00,0.69218,0.69261,0.69172,0.69209,1674099996.0
2005-08-10 04:30:00,0.69192,0.69231,0.69157,0.69205,1616799994.0
2005-08-10 04:45:00,0.69208,0.69251,0.69163,0.6922,1809799997.0
2005-08-10 05:00:00,0.69224,0.69318,0.69201,0.69318,1833599999.0
2005-08-10 05:15:00,0.69319,0.69341,0.69253,0.6931,1498000002.0
2005-08-10 05:30:00,0.69311,0.69323,0.69254,0.69322,1688199997.0
2005-08-10 05:45:00,0.69322,0.69331,0.69262,0.69305,1646300004.0
2005-08-10 06:00:00,0.69305,0.69342,0.69279,0.69301,1493799997.0
2005-08-10 06:15:00,0.69318,0.69337,0.69261,0.69305,1833599996.0
2005-08-10 06:30:00,0.69307,0.69345,0.69243,0.69311,1729700003.0
2005-08-10 06:45:00,0.69301,0.69397,0.69268,0.69367,1619199996.0
2005-08-10 07:00:00,0.69355,0.69423,0.69342,0.69387,1784799999.0
2005-08-10 07:15:00,0.69392,0.69441,0.69358,0.69427,1790600004.0
2005-08-10 07:30:00,0.6941,0.6948,0.69395,0.69424,1726100008.0
2005-08-10 07:45:00,0.69421,0.6946,0.6935,0.69414,1815299995.0
2005-08-10 08:00:00,0.69383,0.69476,0.69383,0.69476,1749999996.0
2005-08-10 08:15:00,0.69481,0.69511,0.69423,0.69504,1537199996.0
2005-08-10 08:30:00,0.6951,0.69552,0.69458,0.69493,1682299995.0
2005-08-10 08:45:00,0.69469,0.69546,0.69436,0.69469,1610799998.0
2005-08-10 09:00:00,0.6948,0.69521,0.69396,0.69462,1764199998.0
2005-08-10 09:15:00,0.69427,0.69469,0.69355,0.6942,1771799990.0
2005-08-10 09:30:00,0.69417,0.69441,0.69321,0.6936,1816999990.0
2005-08-10 09:45:00,0.6937,0.6946,0.69352,0.69448,1523200002.0
2005-08-10 10:00:00,0.69432,0.69467,0.69364,0.69382,1634500002.0
2005-08-10 10:15:00,0.69392,0.69425,0.69345,0.69389,1902000004.0
2005-08-10 10:30:00,0.69397,0.69475,0.69353,0.69454,1861899993.0
2005-08-10 10:45:00,0.69456,0.69577,0.69426,0.69517,1806399997.0
2005-08-10 11:00:00,0.69532,0.69595,0.69481,0.6958,1740499999.0
2005-08-10 11:15:00,0.6961,0.6963,0.69523,0.69608,2037599991.0
2005-08-10 11:30:00,0.69609,0.69625,0.69494,0.69525,1856899992.0
2005-08-10 11:45:00,0.69511,0.69565,0.69493,0.69542,1796899997.0
2005-08-10 12:00:00,0.69534,0.69578,0.69524,0.69571,1692199997.0
2005-08-10 12:15:00,0.69567,0.69607,0.69503,0.69563,1867299985.0
2005-08-10 12:30:00,0.69571,0.69616,0.69521,0.6957,1751400006.0
2005-08-10 12:45:00,0.69558,0.69565,0.69474,0.69474,1666099997.0
2005-08-10 13:00:00,0.69441,0.69496,0.69328,0.69379,1715700003.0
2005-08-10 13:15:00,0.69361,0.69415,0.69294,0.69394,1819999994.0
2005-08-10 13:30:00,0.69353,0.69451,0.69338,0.69363,1742299998.0
2005-08-10 13:45:00,0.69394,0.69403,0.69292,0.6939,1480099994.0
2005-08-10 14:00:00,0.6942,0.69479,0.69364,0.69413,1757199995.0
2005-08-10 14:15:00,0.69434,0.69452,0.69356,0.69429,1813999996.0
2005-08-10 14:30:00,0.69432,0.69464,0.69357,0.69385,1635500003.0
2005-08-10 14:45:00,0.69388,0.69427,0.69344,0.69386,1779599997.0
2005-08-10 15:00:00,0.69375,0.69456,0.69347,0.69379,1631999996.0
2005-08-10 15:15:00,0.69373,0.69447,0.69368,0.69397,2025199997.0
2005-08-10 15:30:00,0.69395,0.69462,0.69371,0.69422,1550299997.0
2005-08-10 15:45:00,0.69421,0.69498,0.69414,0.69447,1779199992.0
2005-08-10 16:00:00,0.69469,0.69512,0.694,0.69478,1594799993.0
2005-08-10 16:15:00,0.69452,0.69528,0.69427,0.69508,1881099998.0
2005-08-10 16:30:00,0.69493,0.69563,0.69464,0.69497,1645499994.0
2005-08-10 16:45:00,0.69477,0.69524,0.69435,0.69502,1982500000.0
2005-08-10 17:00:00,0.69499,0.69509,0.69424,0.69493,1787099994.0
2005-08-10 17:15:00,0.69478,0.69484,0.69371,0.69391,1722300003.0
2005-08-10 17:30:00,0.69375,0.6943,0.69344,0.69365,1791100003.0
2005-08-10 17:45:00,0.6941,0.69412,0.69333,0.69361,1974599997.0
2005-08-10 18:00:00,0.69375,0.69435,0.6932,0.69398,2670999999.0
2005-08-10 18:15:00,0.69398,0.69434,0.6934,0.69395,3608999995.0
2005-08-10 18:30:00,0.69387,0.69478,0.69343,0.69422,3612200001.0
2005-08-10 18:45:00,0.69425,0.69471,0.694,0.6942,2580199995.0
2005-08-10 19:00:00,0.69425,0.69499,0.69409,0.69456,2527499998.0
2005-08-10 19:15:00,0.69446,0.69485,0.69381,0.69446,1952599994.0
2005-08-10 19:30:00,0.6944,0.69498,0.69418,0.69469,2355199998.0
2005-08-10 19:45:00,0.695,0.69581,0.69441,0.69537,2214099994.0
2005-08-10 20:00:00,0.69522,0.69599,0.69503,0.69538,2568200005.0
2005-08-10 20:15:00,0.69513,0.69568,0.69481,0.69506,2613800006.0
2005-08-10 20:30:00,0.69514,0.69579,0.69497,0.69529,2681699991.0
2005-08-10 20:45:00,0.69525,0.69585,0.69502,0.69558,2209799995.0
2005-08-10 21:00:00,0.69561,0.69581,0.69516,0.6956,2210000002.0
2005-08-10 21:15:00,0.69538,0.69599,0.69517,0.69549,2328299991.0
2005-08-10 21:30:00,0.69546,0.69587,0.69515,0.69542,2257000006.0
2005-08-10 21:45:00,0.6955,0.69594,0.69532,0.69591,1976299992.0
2005-08-10 22:00:00,0.69548,0.69602,0.6952,0.69545,1637099989.0
2005-08-10 22:15:00,0.69567,0.69593,0.6952,0.69533,2058600001.0
2005-08-10 22:30:00,0.69555,0.69569,0.69496,0.6955,2018300003.0
2005-08-10 22:45:00,0.69546,0.6957,0.69474,0.69477,2433800003.0
2005-08-10 23:00:00,0.69483,0.69572,0.69469,0.69508,1716599996.0
2005-08-10 23:15:00,0.69496,0.6955,0.69481,0.69511,1385399997.0
2005-08-10 23:30:00,0.69498,0.69554,0.69482,0.69502,1525699986.0
2005-08-10 23:45:00,0.69509,0.6957,0.6949,0.6949,1659999999.0
2005-08-11 00:00:00,0.69495,0.69555,0.69481,0.69512,1742000001.0
2005-08-11 00:15:00,0.69505,0.69566,0.69474,0.69553,1723999997.0
2005-08-11 00:30:00,0.69554,0.69577,0.69493,0.69505,1829099994.0
2005-08-11 00:45:00,0.69535,0.69743,0.69496,0.69651,1876100005.0
2005-08-11 01:00:00,0.69633,0.69712,0.69611,0.69712,1723700004.0
2005-08-11 01:15:00,0.69729,0.69832,0.69703,0.69828,2163799996.0
2005-08-11 01:30:00,0.69824,0.69843,0.69742,0.69768,1639599997.0
2005-08-11 01:45:00,0.69794,0.69824,0.69718,0.69746,1877299997.0
2005-08-11 02:00:00,0.69772,0.69781,0.69692,0.69753,1839500003.0
2005-08-11 02:15:00,0.69759,0.69759,0.69668,0.69715,1729599998.0
2005-08-11 02:30:00,0.69714,0.69757,0.6969,0.69697,1646099994.0
2005-08-11 02:45:00,0.69734,0.69765,0.6969,0.69755,1795899993.0
2005-08-11 03:00:00,0.69753,0.69803,0.69714,0.69777,2328399984.0
2005-08-11 03:15:00,0.69783,0.69846,0.69732,0.69774,2038199997.0
2005-08-11 03:30:00,0.69789,0.69802,0.69664,0.69768,1908799999.0
2005-08-11 03:45:00,0.69797,0.69979,0.69789,0.6994,2112900000.0
2005-08-11 04:00:00,0.69915,0.70058,0.69893,0.69893,1862000003.0
2005-08-11 04:15:00,0.69914,0.69997,0.69913,0.69946,1979099985.0
2005-08-11 04:30:00,0.69964,0.69979,0.69906,0.69918,1970399993.0
2005-08-11 04:45:00,0.69935,0.70039,0.69935,0.69989,1885799999.0
2005-08-11 05:00:00,0.69975,0.70063,0.69956,0.70063,1734799994.0
2005-08-11 05:15:00,0.70006,0.70066,0.69966,0.70031,1829399997.0
2005-08-11 05:30:00,0.70016,0.70055,0.69977,0.70013,1930099996.0
2005-08-11 05:45:00,0.70017,0.70117,0.69989,0.70107,1833400001.0
2005-08-11 06:00:00,0.70089,0.70116,0.70035,0.7011,1850099994.0
2005-08-11 06:15:00,0.70088,0.70147,0.7006,0.70086,1902499997.0
2005-08-11 06:30:00,0.70086,0.70111,0.70034,0.70075,1863899993.0
2005-08-11 06:45:00,0.70056,0.70141,0.70037,0.70114,2068299997.0
2005-08-11 07:00:00,0.701,0.70163,0.70061,0.70132,1754899996.0
2005-08-11 07:15:00,0.70104,0.70172,0.70093,0.70131,1741899998.0
2005-08-11 07:30:00,0.70136,0.70193,0.701,0.7016,2065600002.0
2005-08-11 07:45:00,0.70149,0.70179,0.70074,0.70074,2129700000.0
2005-08-11 08:00:00,0.7007,0.70155,0.70052,0.70106,2180699995.0
2005-08-11 08:15:00,0.7009,0.70121,0.70021,0.7004,1801999996.0
2005-08-11 08:30:00,0.70038,0.70115,0.70006,0.701,1704899998.0
2005-08-11 08:45:00,0.7009,0.70118,0.70032,0.7008,1764299995.0
2005-08-11 09:00:00,0.70082,0.70137,0.70018,0.70087,1850400000.0
2005-08-11 09:15:00,0.70107,0.70142,0.70056,0.70114,1729900007.0
2005-08-11 09:30:00,0.70137,0.70147,0.70025,0.70079,1885700001.0
2005-08-11 09:45:00,0.70076,0.70188,0.70044,0.7016,1662400004.0
2005-08-11 10:00:00,0.70176,0.70191,0.70078,0.7015,1747299999.0
2005-08-11 10:15:00,0.70148,0.70183,0.70098,0.70135,1797200003.0
2005-08-11 10:30:00,0.70149,0.70158,0.70062,0.70082,1783400002.0
2005-08-11 10:45:00,0.70102,0.70185,0.7006,0.70152,2009800003.0
2005-08-11 11:00:00,0.70167,0.70183,0.70103,0.70141,2384199985.0
2005-08-11 11:15:00,0.70156,0.70203,0.7011,0.70141,1951699994.0
2005-08-11 11:30:00,0.70147,0.70197,0.70086,0.70119,1955299995.0
2005-08-11 11:45:00,0.70125,0.70183,0.70088,0.70176,2029899997.0
2005-08-11 12:00:00,0.70169,0.70188,0.7011,0.7016,1804799996.0
2005-08-11 12:15:00,0.70162,0.70202,0.70085,0.70175,1910099983.0
2005-08-11 12:30:00,0.70157,0.70211,0.70117,0.70154,2047099994.0
2005-08-11 12:45:00,0.70144,0.70202,0.70112,0.70187,1829599998.0
2005-08-11 13:00:00,0.70178,0.7022,0.70117,0.70177,1918899991.0
2005-08-11 13:15:00,0.70157,0.70197,0.70084,0.70125,1900499994.0
2005-08-11 13:30:00,0.70122,0.70174,0.70105,0.70126,2103000002.0
2005-08-11 13:45:00,0.70127,0.70161,0.70088,0.70097,1897800006.0
2005-08-11 14:00:00,0.70083,0.70149,0.70076,0.7012,1999800003.0
2005-08-11 14:15:00,0.70116,0.70171,0.70078,0.70112,1894999998.0
2005-08-11 14:30:00,0.7012,0.70186,0.70088,0.701,1614499992.0
2005-08-11 14:45:00,0.70132,0.70248,0.70092,0.70195,1868800010.0
2005-08-11 15:00:00,0.70168,0.70291,0.70163,0.70271,1962499999.0
2005-08-11 15:15:00,0.70279,0.70412,0.70243,0.70322,2191000002.0
2005-08-11 15:30:00,0.70333,0.70419,0.7032,0.70382,1939500004.0
2005-08-11 15:45:00,0.70386,0.70396,0.70286,0.70314,1842999997.0
2005-08-11 16:00:00,0.70311,0.70432,0.70271,0.70346,1802600002.0
2005-08-11 16:15:00,0.70349,0.70403,0.70284,0.70366,2337499992.0
2005-08-11 16:30:00,0.70356,0.70405,0.70333,0.70361,1859899997.0
2005-08-11 16:45:00,0.70389,0.70465,0.70347,0.70415,2095399996.0
2005-08-11 17:00:00,0.70387,0.70551,0.70351,0.70469,1688899998.0
2005-08-11 17:15:00,0.70454,0.70516,0.70379,0.70438,1916999991.0
2005-08-11 17:30:00,0.70427,0.70548,0.70427,0.70471,1927099998.0
2005-08-11 17:45:00,0.70498,0.70549,0.70436,0.70468,1782699994.0
2005-08-11 18:00:00,0.70456,0.70518,0.70417,0.70431,2821300001.0
2005-08-11 18:15:00,0.70432,0.70534,0.70421,0.7052,3815999988.0
2005-08-11 18:30:00,0.70527,0.70531,0.7043,0.70455,3871099985.0
2005-08-11 18:45:00,0.70474,0.70493,0.70418,0.70463,2993799996.0
2005-08-11 19:00:00,0.70469,0.70522,0.70409,0.70475,2574900000.0
2005-08-11 19:15:00,0.70469,0.70518,0.70435,0.70445,2522800000.0
2005-08-11 19:30:00,0.7044,0.70484,0.70407,0.70461,2554399999.0
2005-08-11 19:45:00,0.7048,0.70498,0.70423,0.70426,2650099990.0
2005-08-11 20:00:00,0.70444,0.70498,0.70416,0.7045,2696000016.0
2005-08-11 20:15:00,0.70475,0.70532,0.70436,0.70448,2531000005.0
2005-08-11 20:30:00,0.7046,0.7049,0.70367,0.70428,2683499984.0
2005-08-11 20:45:00,0.70407,0.70442,0.70338,0.70419,2596400006.0
2005-08-11 21:00:00,0.7041,0.70453,0.70358,0.70444,2462900001.0
2005-08-11 21:15:00,0.70447,0.70503,0.704,0.70459,2545599994.0
2005-08-11 21:30:00,0.70442,0.70542,0.70438,0.70503,2360499997.0
2005-08-11 21:45:00,0.705,0.70554,0.70459,0.7052,1896100000.0
2005-08-11 22:00:00,0.7052,0.70567,0.7048,0.70517,2044500006.0
2005-08-11 22:15:00,0.70503,0.70569,0.70486,0.70495,2277000002.0
2005-08-11 22:30:00,0.70519,0.70569,0.70468,0.70518,2059400003.0
2005-08-11 22:45:00,0.70539,0.7058,0.7049,0.70509,2508999996.0
2005-08-11 23:00:00,0.70546,0.70581,0.70508,0.70577,1803300004.0
2005-08-11 23:15:00,0.70541,0.70578,0.70512,0.7053,1824200007.0
2005-08-11 23:30:00,0.70521,0.70578,0.7052,0.70544,1689299996.0
2005-08-11 23:45:00,0.70548,0.70588,0.70527,0.70558,2063600001.0
2005-08-12 00:00:00,0.70572,0.70587,0.70517,0.70536,1645499997.0
2005-08-12 00:15:00,0.7056,0.70648,0.7053,0.70604,1765299990.0
2005-08-12 00:30:00,0.70565,0.70621,0.70514,0.706,2005800004.0
2005-08-12 00:45:00,0.70613,0.70708,0.70599,0.70646,1925999988.0
2005-08-12 01:00:00,0.70662,0.70676,0.70587,0.70612,1682200004.0
2005-08-12 01:15:00,0.70606,0.70626,0.70523,0.7059,1835500001.0
2005-08-12 01:30:00,0.70627,0.70628,0.70472,0.70526,1936099999.0
2005-08-12 01:45:00,0.70487,0.70524,0.7044,0.7046,1838999997.0
2005-08-12 02:00:00,0.70501,0.70548,0.70449,0.70475,1593299997.0
2005-08-12 02:15:00,0.70465,0.70545,0.70438,0.70446,1544699996.0
2005-08-12 02:30:00,0.70441,0.70553,0.70436,0.70514,1660499994.0
2005-08-12 02:45:00,0.70563,0.70564,0.70463,0.70463,1589899989.0
2005-08-12 03:00:00,0.7048,0.70515,0.7042,0.70501,1854899995.0
2005-08-12 03:15:00,0.70486,0.70501,0.70409,0.70472,1503899992.0
2005-08-12 03:30:00,0.70455,0.70554,0.70418,0.7052,1711399995.0
2005-08-12 03:45:00,0.705,0.70548,0.70446,0.70477,1574600003.0
2005-08-12 04:00:00,0.705,0.70596,0.70485,0.70512,1662300008.0
2005-08-12 04:15:00,0.70534,0.70577,0.70489,0.70538,1642800002.0
2005-08-12 04:30:00,0.70519,0.70547,0.70461,0.70505,1462299994.0
2005-08-12 04:45:00,0.70523,0.70547,0.70422,0.70468,1481000000.0
2005-08-12 05:00:00,0.7045,0.70529,0.70435,0.70436,1512099998.0
2005-08-12 05:15:00,0.70445,0.70478,0.70403,0.70478,1693300002.0
2005-08-12 05:30:00,0.7046,0.70486,0.7041,0.70432,1575899986.0
2005-08-12 05:45:00,0.70434,0.70479,0.70394,0.70425,1720400008.0
2005-08-12 06:00:00,0.70416,0.70455,0.70346,0.70355,1600299992.0
2005-08-12 06:15:00,0.70358,0.70408,0.70322,0.70339,1474899999.0
2005-08-12 06:30:00,0.70361,0.7038,0.70288,0.70333,1628299992.0
2005-08-12 06:45:00,0.70373,0.70405,0.70315,0.7037,1624299994.0
2005-08-12 07:00:00,0.70361,0.70456,0.70332,0.70441,1476399999.0
2005-08-12 07:15:00,0.70426,0.70516,0.7041,0.70469,1728599996.0
2005-08-12 07:30:00,0.70442,0.70533,0.70433,0.70487,1554499994.0
2005-08-12 07:45:00,0.70481,0.70565,0.70465,0.70533,1620100000.0
2005-08-12 08:00:00,0.7052,0.70614,0.70499,0.70537,1696499995.0
2005-08-12 08:15:00,0.70587,0.70604,0.70506,0.70586,1640900002.0
2005-08-12 08:30:00,0.70578,0.70675,0.70548,0.70645,1648700002.0
2005-08-12 08:45:00,0.70646,0.70698,0.70606,0.70675,1674600000.0
2005-08-12 09:00:00,0.70652,0.70784,0.7065,0.70717,1778199997.0
2005-08-12 09:15:00,0.70727,0.70787,0.70691,0.70776,1773799992.0
2005-08-12 09:30:00,0.70765,0.70886,0.70752,0.70814,1634499999.0
2005-08-12 09:45:00,0.70803,0.70835,0.70753,0.70783,1491299996.0
2005-08-12 10:00:00,0.70821,0.7083,0.70743,0.7078,1563899997.0
2005-08-12 10:15:00,0.70778,0.7085,0.70761,0.70815,1509499998.0
2005-08-12 10:30:00,0.70815,0.70844,0.70699,0.70754,1557599995.0
2005-08-12 10:45:00,0.70784,0.70809,0.70713,0.70755,1677800000.0
2005-08-12 11:00:00,0.70736,0.70786,0.70713,0.70756,1606599994.0
2005-08-12 11:15:00,0.7076,0.70796,0.70678,0.70727,1526300003.0
2005-08-12 11:30:00,0.70745,0.70765,0.70693,0.70719,1614499998.0
2005-08-12 11:45:00,0.70703,0.70756,0.70601,0.70657,1739599995.0
2005-08-12 12:00:00,0.70645,0.70732,0.70629,0.70701,1762199994.0
2005-08-12 12:15:00,0.70689,0.70715,0.70621,0.70639,1629199990.0
2005-08-12 12:30:00,0.70637,0.70746,0.70634,0.70703,1504900001.0
2005-08-12 12:45:00,0.70684,0.7071,0.70615,0.70658,1665999992.0
2005-08-12 13:00:00,0.70646,0.70708,0.70579,0.70599,1387599995.0
2005-08-12 13:15:00,0.70598,0.70642,0.70562,0.70618,1586799988.0
2005-08-12 13:30:00,0.70627,0.70692,0.70581,0.70645,1663800000.0
2005-08-12 13:45:00,0.7066,0.70754,0.70639,0.70694,1552300000.0
2005-08-12 14:00:00,0.70704,0.70739,0.7063,0.70653,1607100002.0
2005-08-12 14:15:00,0.70645,0.70752,0.70608,0.70686,1655099998.0
2005-08-12 14:30:00,0.70693,0.70722,0.70642,0.70687,1582900003.0
2005-08-12 14:45:00,0.70697,0.70711,0.70472,0.7053,1440199993.0
2005-08-12 15:00:00,0.70518,0.70555,0.70399,0.70429,1563899998.0
2005-08-12 15:15:00,0.70452,0.70617,0.70419,0.70592,1656600000.0
2005-08-12 15:30:00,0.70602,0.70699,0.70536,0.7067,1734300001.0
2005-08-12 15:45:00,0.707,0.70799,0.70639,0.70764,1897899996.0
2005-08-12 16:00:00,0.70767,0.70775,0.70615,0.70736,1544500002.0
2005-08-12 16:15:00,0.70732,0.70763,0.70613,0.70624,1652299996.0
2005-08-12 16:30:00,0.70644,0.70675,0.70582,0.70634,1723700001.0
2005-08-12 16:45:00,0.70642,0.70679,0.70595,0.70658,1681799998.0
2005-08-12 17:00:00,0.70634,0.7069,0.70595,0.7066,1664099997.0
2005-08-12 17:15:00,0.70674,0.70766,0.70621,0.70675,1725100007.0
2005-08-12 17:30:00,0.70678,0.70791,0.70677,0.70778,1498900001.0
2005-08-12 17:45:00,0.70753,0.70784,0.70688,0.70707,1472599999.0
2005-08-12 18:00:00,0.70746,0.70776,0.70706,0.70732,2301499990.0
2005-08-12 18:15:00,0.70717,0.70768,0.70695,0.70737,3314799996.0
2005-08-12 18:30:00,0.70745,0.70873,0.70717,0.70817,2929199979.0
2005-08-12 18:45:00,0.70816,0.70875,0.70794,0.70848,2199399997.0
2005-08-12 19:00:00,0.70848,0.70855,0.70737,0.70773,2123699986.0
2005-08-12 19:15:00,0.70777,0.70823,0.7074,0.70748,1619600004.0
2005-08-12 19:30:00,0.70748,0.70806,0.70732,0.70766,1514399998.0
2005-08-12 19:45:00,0.70723,0.70837,0.70723,0.7078,2076399997.0
2005-08-12 20:00:00,0.70779,0.70848,0.70766,0.70815,2020200001.0
2005-08-12 20:15:00,0.70784,0.70833,0.70713,0.70742,2191799990.0
2005-08-12 20:30:00,0.70722,0.70807,0.7072,0.70772,2211300003.0
2005-08-12 20:45:00,0.70757,0.70807,0.7072,0.70778,2241499993.0
2005-08-12 21:00:00,0.70749,0.70801,0.70731,0.70739,1905299995.0
2005-08-12 21:15:00,0.70752,0.70844,0.70735,0.708,2070299991.0
2005-08-12 21:30:00,0.70794,0.70861,0.70787,0.70812,1929199997.0
2005-08-12 21:45:00,0.7083,0.70852,0.70771,0.7079,1470599994.0
2005-08-12 22:00:00,0.70801,0.70809,0.70732,0.708,1682299996.0
2005-08-12 22:15:00,0.70792,0.70808,0.70738,0.70754,1952899989.0
2005-08-12 22:30:00,0.70755,0.70796,0.70697,0.70757,1807900000.0
2005-08-12 22:45:00,0.70771,0.70795,0.70676,0.70698,1741699994.0
2005-08-12 23:00:00,0.7075,0.7079,0.7069,0.707,1114100000.0
2005-08-12 23:15:00,0.7071,0.7071,0.707,0.7071,428500000.0
2005-08-12 23:30:00,0.707,0.7071,0.707,0.707,257100000.0
2005-08-12 23:45:00,0.7071,0.7071,0.7069,0.7069,257100000.0
2005-08-15 00:00:00,0.7087,0.7094,0.7087,0.7089,1199800000.0
2005-08-15 00:15:00,0.7089,0.7095,0.7088,0.7092,1285500000.0
2005-08-15 00:30:00,0.7091,0.711,0.709,0.7106,1285500000.0
2005-08-15 00:45:00,0.7106,0.7111,0.7092,0.71,1285500000.0
2005-08-15 01:00:00,0.7107,0.7107,0.7092,0.7099,1285500000.0
2005-08-15 01:15:00,0.71,0.7105,0.7094,0.7101,1199800000.0
2005-08-15 01:30:00,0.7101,0.7108,0.7097,0.7103,1285500000.0
2005-08-15 01:45:00,0.7104,0.7109,0.7101,0.7103,1285500000.0
2005-08-15 02:00:00,0.70998,0.7104,0.70921,0.70964,1496900004.0
2005-08-15 02:15:00,0.70965,0.71049,0.70904,0.70909,1545599998.0
2005-08-15 02:30:00,0.70908,0.70953,0.70825,0.70838,1779999996.0
2005-08-15 02:45:00,0.70821,0.70878,0.70808,0.70846,1682500001.0
2005-08-15 03:00:00,0.70833,0.70917,0.70822,0.70867,1539299998.0
2005-08-15 03:15:00,0.70864,0.7092,0.70829,0.7092,1454900000.0
2005-08-15 03:30:00,0.70873,0.70943,0.70842,0.7089,1608999990.0
2005-08-15 03:45:00,0.70842,0.70908,0.70803,0.7084,1728599987.0
2005-08-15 04:00:00,0.70818,0.70875,0.70812,0.70854,1809699995.0
2005-08-15 04:15:00,0.70858,0.70891,0.708,0.70849,1713899992.0
2005-08-15 04:30:00,0.70849,0.70869,0.70803,0.70829,1613399998.0
2005-08-15 04:45:00,0.70829,0.70976,0.70812,0.70854,1822399994.0
2005-08-15 05:00:00,0.70869,0.70918,0.70827,0.70896,1660799992.0
2005-08-15 05:15:00,0.70888,0.70921,0.70848,0.70874,1798799998.0
2005-08-15 05:30:00,0.70876,0.70913,0.7084,0.70864,1851900002.0
2005-08-15 05:45:00,0.70866,0.70914,0.70856,0.70892,1715299996.0
2005-08-15 06:00:00,0.70886,0.70936,0.70865,0.70893,1816800003.0
2005-08-15 06:15:00,0.70887,0.70932,0.70872,0.70923,1755799996.0
2005-08-15 06:30:00,0.70933,0.71,0.70897,0.70911,1869400000.0
2005-08-15 06:45:00,0.70935,0.70984,0.70894,0.70964,1593699995.0
2005-08-15 07:00:00,0.7095,0.71001,0.7093,0.7097,1784700000.0
2005-08-15 07:15:00,0.70969,0.71005,0.70928,0.70932,1771600000.0
2005-08-15 07:30:00,0.70937,0.70971,0.70859,0.70898,1673500003.0
2005-08-15 07:45:00,0.70902,0.7092,0.70825,0.70847,1687800001.0
2005-08-15 08:00:00,0.70846,0.70895,0.70808,0.7086,1706499991.0
2005-08-15 08:15:00,0.70851,0.70871,0.70783,0.70833,1780699990.0
2005-08-15 08:30:00,0.70847,0.70864,0.70772,0.70799,1619099991.0
2005-08-15 08:45:00,0.70815,0.70868,0.70774,0.7083,1448800003.0
2005-08-15 09:00:00,0.70824,0.70872,0.70725,0.70739,1698099993.0
2005-08-15 09:15:00,0.70792,0.70836,0.70713,0.70788,1656799998.0
2005-08-15 09:30:00,0.7079,0.70866,0.70763,0.70847,1616999994.0
2005-08-15 09:45:00,0.70846,0.70867,0.70804,0.70862,1416600002.0
2005-08-15 10:00:00,0.70851,0.70908,0.70815,0.70891,1744099995.0
2005-08-15 10:15:00,0.70853,0.70959,0.70833,0.70912,1757200002.0
2005-08-15 10:30:00,0.70912,0.70914,0.70828,0.70873,1839699983.0
2005-08-15 10:45:00,0.70868,0.70895,0.70802,0.70865,1662499996.0
2005-08-15 11:00:00,0.70862,0.70892,0.70767,0.70767,1932699998.0
2005-08-15 11:15:00,0.70779,0.7084,0.70751,0.708,1760199996.0
2005-08-15 11:30:00,0.70805,0.70882,0.70772,0.70805,1961700001.0
2005-08-15 11:45:00,0.70824,0.70834,0.70741,0.70759,1746499996.0
2005-08-15 12:00:00,0.70768,0.70797,0.70696,0.70722,1957099998.0
2005-08-15 12:15:00,0.70747,0.70793,0.70673,0.70702,1634999998.0
2005-08-15 12:30:00,0.70711,0.70751,0.70661,0.70673,1709599994.0
2005-08-15 12:45:00,0.70683,0.70759,0.70642,0.70718,1687299999.0
2005-08-15 13:00:00,0.70732,0.70788,0.70641,0.70662,1831000002.0
2005-08-15 13:15:00,0.70643,0.70737,0.70628,0.70685,1761599992.0
2005-08-15 13:30:00,0.70667,0.70731,0.70643,0.70687,1733799997.0
2005-08-15 13:45:00,0.70696,0.70751,0.70663,0.7072,1679799999.0
2005-08-15 14:00:00,0.70728,0.70771,0.7066,0.7066,1697600001.0
2005-08-15 14:15:00,0.70668,0.70732,0.70641,0.70705,1587699999.0
2005-08-15 14:30:00,0.70677,0.70729,0.70651,0.70693,1700599993.0
2005-08-15 14:45:00,0.7068,0.70704,0.7064,0.70696,1815300003.0
2005-08-15 15:00:00,0.70659,0.70698,0.70528,0.70541,1751799994.0
2005-08-15 15:15:00,0.70552,0.70624,0.70471,0.70541,1882699990.0
2005-08-15 15:30:00,0.70538,0.70555,0.70444,0.70512,1475199996.0
2005-08-15 15:45:00,0.70517,0.70521,0.70405,0.70455,1603199988.0
2005-08-15 16:00:00,0.70489,0.70515,0.70434,0.7047,1552299994.0
2005-08-15 16:15:00,0.7046,0.70531,0.70452,0.70498,1590399996.0
2005-08-15 16:30:00,0.70521,0.70537,0.70465,0.70489,1781699991.0
2005-08-15 16:45:00,0.70526,0.70538,0.70406,0.70438,1867499989.0
2005-08-15 17:00:00,0.70421,0.70488,0.7036,0.70445,1648599993.0
2005-08-15 17:15:00,0.70462,0.70526,0.70402,0.7048,1697099991.0
2005-08-15 17:30:00,0.70486,0.70516,0.70412,0.70425,1635699999.0
2005-08-15 17:45:00,0.7044,0.7049,0.70392,0.70441,1534000003.0
2005-08-15 18:00:00,0.70446,0.70485,0.70426,0.70444,2503700006.0
2005-08-15 18:15:00,0.70445,0.70488,0.70406,0.70432,3268199993.0
2005-08-15 18:30:00,0.70437,0.70467,0.70384,0.70398,3543999998.0
2005-08-15 18:45:00,0.70425,0.70473,0.70395,0.70409,2298199999.0
2005-08-15 19:00:00,0.70405,0.70469,0.70374,0.70426,2422599997.0
2005-08-15 19:15:00,0.70424,0.70471,0.70388,0.70423,2032099997.0
2005-08-15 19:30:00,0.70411,0.70462,0.70394,0.70451,1859299995.0
2005-08-15 19:45:00,0.70434,0.7046,0.7039,0.70394,2614100001.0
2005-08-15 20:00:00,0.70394,0.7047,0.70387,0.70418,2451499994.0
2005-08-15 20:15:00,0.70399,0.7046,0.70399,0.70409,2267699996.0
2005-08-15 20:30:00,0.704,0.70462,0.70392,0.70415,2635999987.0
2005-08-15 20:45:00,0.70423,0.70459,0.70404,0.70422,2255599994.0
2005-08-15 21:00:00,0.70422,0.70498,0.70401,0.7047,2171999996.0
2005-08-15 21:15:00,0.70467,0.70545,0.70456,0.7049,2423099995.0
2005-08-15 21:30:00,0.70474,0.7059,0.70467,0.70555,2217499981.0
2005-08-15 21:45:00,0.70595,0.70599,0.70453,0.70478,1834199995.0
2005-08-15 22:00:00,0.7048,0.70571,0.70463,0.70546,1840999995.0
2005-08-15 22:15:00,0.70549,0.70575,0.70501,0.7056,1954099996.0
2005-08-15 22:30:00,0.70565,0.706,0.705,0.70556,1946999991.0
2005-08-15 22:45:00,0.70546,0.70624,0.70537,0.70548,2215299993.0
2005-08-15 23:00:00,0.70541,0.70602,0.70529,0.70549,1702100003.0
2005-08-15 23:15:00,0.70557,0.7058,0.70432,0.70485,1611600002.0
2005-08-15 23:30:00,0.7047,0.70534,0.7047,0.70502,1711300002.0
2005-08-15 23:45:00,0.70536,0.70573,0.705,0.70534,1863599992.0
2005-08-16 00:00:00,0.70533,0.70556,0.70389,0.70439,1476599997.0
2005-08-16 00:15:00,0.70413,0.70505,0.70403,0.70451,1591100007.0
2005-08-16 00:30:00,0.70469,0.70557,0.70416,0.70463,1674499994.0
2005-08-16 00:45:00,0.7045,0.70528,0.70441,0.70495,1912699987.0
2005-08-16 01:00:00,0.70474,0.70541,0.70453,0.70467,1451199997.0
2005-08-16 01:15:00,0.70485,0.70526,0.70464,0.70501,1538699999.0
2005-08-16 01:30:00,0.70512,0.70526,0.70447,0.70489,1769399993.0
2005-08-16 01:45:00,0.70489,0.70515,0.7042,0.70439,1595100002.0
2005-08-16 02:00:00,0.70435,0.70497,0.70403,0.70489,1770999990.0
2005-08-16 02:15:00,0.70488,0.70537,0.70432,0.7045,1992399992.0
2005-08-16 02:30:00,0.70445,0.70504,0.70417,0.70467,1870499999.0
2005-08-16 02:45:00,0.7047,0.70489,0.70407,0.70445,1834199989.0
2005-08-16 03:00:00,0.70444,0.70478,0.70374,0.70465,1872199995.0
2005-08-16 03:15:00,0.70444,0.70507,0.70416,0.70467,1820800008.0
2005-08-16 03:30:00,0.70474,0.7051,0.70426,0.7048,1805000002.0
2005-08-16 03:45:00,0.70478,0.70499,0.70423,0.70477,2072600007.0
2005-08-16 04:00:00,0.70485,0.70492,0.70412,0.70412,2057499997.0
2005-08-16 04:15:00,0.70418,0.70476,0.70331,0.70363,1938699997.0
2005-08-16 04:30:00,0.70362,0.70463,0.70349,0.70415,1892499990.0
2005-08-16 04:45:00,0.70415,0.7049,0.70385,0.70441,2152599994.0
2005-08-16 05:00:00,0.70441,0.70482,0.70385,0.7045,1694100006.0
2005-08-16 05:15:00,0.70451,0.70493,0.70428,0.7049,1730200004.0
2005-08-16 05:30:00,0.70471,0.70515,0.70442,0.70458,1843599990.0
2005-08-16 05:45:00,0.70455,0.705,0.70438,0.70441,1549799996.0
2005-08-16 06:00:00,0.70455,0.70507,0.70428,0.70466,1908899993.0
2005-08-16 06:15:00,0.70481,0.70511,0.70427,0.70511,1815199995.0
2005-08-16 06:30:00,0.70501,0.70544,0.70456,0.70529,1777099998.0
2005-08-16 06:45:00,0.70489,0.70548,0.70468,0.70494,1914400000.0
2005-08-16 07:00:00,0.70487,0.70533,0.70458,0.70508,1730199996.0
2005-08-16 07:15:00,0.70499,0.70543,0.70477,0.70509,1853100001.0
2005-08-16 07:30:00,0.70494,0.70527,0.70436,0.70461,1878799996.0
2005-08-16 07:45:00,0.70469,0.70537,0.7044,0.70472,1956999994.0
2005-08-16 08:00:00,0.70468,0.70573,0.70459,0.7052,1982099996.0
2005-08-16 08:15:00,0.70533,0.7063,0.70496,0.70588,1783799988.0
2005-08-16 08:30:00,0.70594,0.70614,0.7053,0.70572,1744700001.0
2005-08-16 08:45:00,0.70594,0.70631,0.70533,0.70614,1916400001.0
2005-08-16 09:00:00,0.70627,0.70664,0.70577,0.70637,1610699997.0
2005-08-16 09:15:00,0.70624,0.70653,0.70551,0.7059,1745999996.0
2005-08-16 09:30:00,0.706,0.70662,0.70559,0.70588,1877599994.0
2005-08-16 09:45:00,0.706,0.70632,0.70537,0.70564,1734399989.0
2005-08-16 10:00:00,0.70561,0.70589,0.70451,0.70481,1687100005.0
2005-08-16 10:15:00,0.70507,0.70547,0.70442,0.70495,1588599996.0
2005-08-16 10:30:00,0.70485,0.70565,0.70452,0.70472,1933199994.0
2005-08-16 10:45:00,0.70492,0.7055,0.70448,0.70511,1902700003.0
2005-08-16 11:00:00,0.70515,0.70542,0.70462,0.70481,2193999986.0
2005-08-16 11:15:00,0.70507,0.70534,0.70398,0.70425,1742199997.0
2005-08-16 11:30:00,0.70449,0.70484,0.70415,0.7046,2026800005.0
2005-08-16 11:45:00,0.70467,0.70475,0.70374,0.70395,1998400002.0
2005-08-16 12:00:00,0.70412,0.70412,0.70321,0.70348,1989399984.0
2005-08-16 12:15:00,0.70376,0.70396,0.7028,0.70295,1667499998.0
2005-08-16 12:30:00,0.70291,0.70377,0.7028,0.70358,2194200002.0
2005-08-16 12:45:00,0.70346,0.7042,0.70299,0.70347,1683700001.0
2005-08-16 13:00:00,0.70356,0.70372,0.70204,0.70295,2013899994.0
2005-08-16 13:15:00,0.70303,0.70417,0.70254,0.70395,1938500001.0
2005-08-16 13:30:00,0.70383,0.70414,0.70337,0.70379,1904599999.0
2005-08-16 13:45:00,0.70388,0.70417,0.70333,0.70363,1777999998.0
2005-08-16 14:00:00,0.70364,0.70415,0.7033,0.70375,2106400000.0
2005-08-16 14:15:00,0.7038,0.70445,0.70345,0.70372,2088700006.0
2005-08-16 14:30:00,0.70375,0.70393,0.70224,0.70235,1861199994.0
2005-08-16 14:45:00,0.70223,0.70312,0.70205,0.70299,1841300001.0
2005-08-16 15:00:00,0.70316,0.70323,0.70221,0.70257,2007499998.0
2005-08-16 15:15:00,0.70253,0.7032,0.70241,0.70268,2105599987.0
2005-08-16 15:30:00,0.70273,0.70305,0.7023,0.70242,1657899999.0
2005-08-16 15:45:00,0.70256,0.70344,0.70234,0.70315,1731299998.0
2005-08-16 16:00:00,0.70325,0.70348,0.70263,0.70305,1801299990.0
2005-08-16 16:15:00,0.70299,0.70359,0.70215,0.70245,2077999991.0
2005-08-16 16:30:00,0.7024,0.70309,0.70232,0.7026,1936899992.0
2005-08-16 16:45:00,0.70269,0.70331,0.70255,0.70297,1785100001.0
2005-08-16 17:00:00,0.70333,0.70381,0.70282,0.70322,1827899996.0
2005-08-16 17:15:00,0.70345,0.70392,0.70311,0.70359,1777199997.0
2005-08-16 17:30:00,0.70377,0.70428,0.70345,0.70408,1782499988.0
2005-08-16 17:45:00,0.70343,0.70437,0.70303,0.70327,1839299996.0
2005-08-16 18:00:00,0.70305,0.70382,0.70285,0.70351,2869100001.0
2005-08-16 18:15:00,0.70338,0.70385,0.70258,0.70288,3544399994.0
2005-08-16 18:30:00,0.70315,0.70326,0.70248,0.70269,3377099985.0
2005-08-16 18:45:00,0.70266,0.70346,0.70237,0.70301,2750899992.0
2005-08-16 19:00:00,0.70294,0.70313,0.70193,0.70285,2666900001.0
2005-08-16 19:15:00,0.70278,0.70311,0.70241,0.70263,2085899996.0
2005-08-16 19:30:00,0.70283,0.70311,0.7023,0.70267,2135900002.0
2005-08-16 19:45:00,0.70259,0.70315,0.70241,0.70267,2572199999.0
2005-08-16 20:00:00,0.70259,0.7038,0.70245,0.70347,2804099989.0
2005-08-16 20:15:00,0.70341,0.70387,0.70265,0.7027,2434399997.0
2005-08-16 20:30:00,0.70262,0.70373,0.7025,0.70315,2778400003.0
2005-08-16 20:45:00,0.70335,0.70347,0.70235,0.7027,2809899986.0
2005-08-16 21:00:00,0.70282,0.70325,0.70255,0.70309,2253699996.0
2005-08-16 21:15:00,0.70305,0.70423,0.70251,0.70365,2751599990.0
2005-08-16 21:30:00,0.70386,0.70407,0.70343,0.70352,2230999990.0
2005-08-16 21:45:00,0.70373,0.70446,0.70359,0.704,1953799997.0
2005-08-16 22:00:00,0.70383,0.70432,0.70356,0.70393,1964599984.0
2005-08-16 22:15:00,0.70384,0.70437,0.70294,0.7039,2057000002.0
2005-08-16 22:30:00,0.70387,0.70441,0.70366,0.70417,2249800002.0
2005-08-16 22:45:00,0.70414,0.70466,0.70371,0.70372,2611200001.0
2005-08-16 23:00:00,0.70377,0.70437,0.70373,0.70385,2008099990.0
2005-08-16 23:15:00,0.70386,0.70425,0.70357,0.70375,1834299996.0
2005-08-16 23:30:00,0.70371,0.70414,0.70339,0.70363,1667700004.0
2005-08-16 23:45:00,0.70366,0.70454,0.70328,0.70395,1915599995.0
2005-08-17 00:00:00,0.70405,0.70412,0.70351,0.70393,1867300001.0
2005-08-17 00:15:00,0.704,0.70475,0.70375,0.70443,1819799995.0
2005-08-17 00:30:00,0.70444,0.70475,0.70387,0.70433,1634899999.0
2005-08-17 00:45:00,0.70436,0.70479,0.70415,0.70438,1706300002.0
2005-08-17 01:00:00,0.70431,0.70472,0.70363,0.7041,1663599998.0
2005-08-17 01:15:00,0.70419,0.70498,0.70393,0.7045,1973000003.0
2005-08-17 01:30:00,0.70458,0.7049,0.70391,0.70425,1834200000.0
2005-08-17 01:45:00,0.70414,0.70456,0.70347,0.70351,1814200011.0
2005-08-17 02:00:00,0.70367,0.70475,0.70324,0.70436,1856599998.0
2005-08-17 02:15:00,0.70435,0.70458,0.7031,0.70414,1893400005.0
2005-08-17 02:30:00,0.70407,0.70431,0.70349,0.70367,2148999998.0
2005-08-17 02:45:00,0.7037,0.7042,0.70334,0.70419,1964400006.0
2005-08-17 03:00:00,0.70421,0.70427,0.70343,0.70392,1916800005.0
2005-08-17 03:15:00,0.704,0.70431,0.70354,0.70401,1843599992.0
2005-08-17 03:30:00,0.70406,0.70432,0.70364,0.70374,1992499996.0
2005-08-17 03:45:00,0.70397,0.70432,0.70357,0.70385,1759799996.0
2005-08-17 04:00:00,0.70373,0.70416,0.70304,0.70341,2271500001.0
2005-08-17 04:15:00,0.70346,0.70405,0.70323,0.70376,2218799993.0
2005-08-17 04:30:00,0.70382,0.704,0.70292,0.70323,1773099999.0
2005-08-17 04:45:00,0.70326,0.70379,0.70278,0.70358,1914199998.0
2005-08-17 05:00:00,0.70321,0.7037,0.70296,0.7032,2014900004.0
2005-08-17 05:15:00,0.70326,0.70336,0.70225,0.70299,1616599996.0
2005-08-17 05:30:00,0.70253,0.7029,0.7022,0.70236,1937799998.0
2005-08-17 05:45:00,0.70245,0.70403,0.70233,0.70396,1850300002.0
2005-08-17 06:00:00,0.70374,0.70385,0.70252,0.70303,1736799998.0
2005-08-17 06:15:00,0.70292,0.70335,0.70253,0.70289,2068099992.0
2005-08-17 06:30:00,0.70278,0.70318,0.70244,0.70298,1841600005.0
2005-08-17 06:45:00,0.70297,0.70341,0.70253,0.70282,1923299995.0
2005-08-17 07:00:00,0.70286,0.70321,0.70242,0.70277,1928399999.0
2005-08-17 07:15:00,0.70294,0.70356,0.70263,0.70309,1863600000.0
2005-08-17 07:30:00,0.7029,0.7032,0.70202,0.70232,1804300001.0
2005-08-17 07:45:00,0.70225,0.7034,0.70211,0.70289,1899900000.0
2005-08-17 08:00:00,0.70275,0.70313,0.70163,0.70227,2060599989.0
2005-08-17 08:15:00,0.70236,0.70263,0.70122,0.70135,1697200000.0
2005-08-17 08:30:00,0.70134,0.7026,0.70097,0.7022,1804199996.0
2005-08-17 08:45:00,0.70238,0.70245,0.70138,0.70176,1770700000.0
2005-08-17 09:00:00,0.70147,0.70194,0.70101,0.70148,1725499993.0
2005-08-17 09:15:00,0.70152,0.70188,0.70069,0.70131,1751499990.0
2005-08-17 09:30:00,0.70114,0.70171,0.70091,0.7012,2049699998.0
2005-08-17 09:45:00,0.70099,0.70204,0.70099,0.70166,1995200001.0
2005-08-17 10:00:00,0.70157,0.70196,0.70129,0.7017,1796499997.0
2005-08-17 10:15:00,0.70177,0.7024,0.70135,0.70186,2029599997.0
2005-08-17 10:30:00,0.7016,0.70235,0.70147,0.70186,1839799994.0
2005-08-17 10:45:00,0.70201,0.70219,0.70148,0.70173,2063100004.0
2005-08-17 11:00:00,0.70192,0.70243,0.70127,0.70178,2368899997.0
2005-08-17 11:15:00,0.70175,0.70229,0.70137,0.7017,2183799997.0
2005-08-17 11:30:00,0.70176,0.70228,0.70127,0.70176,1748799998.0
2005-08-17 11:45:00,0.70172,0.70233,0.70128,0.70182,1957199996.0
2005-08-17 12:00:00,0.70197,0.70238,0.70168,0.70215,2084499996.0
2005-08-17 12:15:00,0.70226,0.70251,0.70166,0.70198,1618199990.0
2005-08-17 12:30:00,0.702,0.70296,0.70152,0.70266,1912299999.0
2005-08-17 12:45:00,0.70308,0.70346,0.70258,0.703,1926799998.0
2005-08-17 13:00:00,0.70315,0.70342,0.70271,0.70299,2254799992.0
2005-08-17 13:15:00,0.70281,0.70356,0.70252,0.70306,1857200002.0
2005-08-17 13:30:00,0.70343,0.70352,0.70228,0.70264,1852899995.0
2005-08-17 13:45:00,0.70247,0.70314,0.70213,0.70275,1985399996.0
2005-08-17 14:00:00,0.70279,0.70283,0.70152,0.70184,1931600001.0
2005-08-17 14:15:00,0.70169,0.70197,0.70073,0.70149,1921299996.0
2005-08-17 14:30:00,0.70139,0.70162,0.69982,0.70028,1895900005.0
2005-08-17 14:45:00,0.70006,0.70192,0.70006,0.70144,1787400003.0
2005-08-17 15:00:00,0.7012,0.70174,0.70087,0.7013,2155099991.0
2005-08-17 15:15:00,0.70083,0.70145,0.70024,0.70119,2061799995.0
2005-08-17 15:30:00,0.70133,0.70143,0.7007,0.70111,1776399996.0
2005-08-17 15:45:00,0.70111,0.70157,0.70074,0.70089,1849799991.0
2005-08-17 16:00:00,0.70102,0.70117,0.69987,0.70054,1617099995.0
2005-08-17 16:15:00,0.70082,0.70139,0.70047,0.70116,1999399989.0
2005-08-17 16:30:00,0.70124,0.70203,0.70078,0.7017,2075699998.0
2005-08-17 16:45:00,0.70198,0.7027,0.70147,0.7025,2146899993.0
2005-08-17 17:00:00,0.70242,0.70281,0.70175,0.70227,1992699986.0
2005-08-17 17:15:00,0.70245,0.70357,0.70215,0.70272,1875999993.0
2005-08-17 17:30:00,0.70269,0.70357,0.70241,0.7028,1904000002.0
2005-08-17 17:45:00,0.70281,0.70315,0.70179,0.70215,2001599995.0
2005-08-17 18:00:00,0.7022,0.70317,0.70205,0.70246,2906199997.0
2005-08-17 18:15:00,0.70251,0.703,0.70146,0.70155,3826499983.0
2005-08-17 18:30:00,0.70133,0.70191,0.70075,0.70117,4093999994.0
2005-08-17 18:45:00,0.70133,0.70168,0.7006,0.70136,2786400000.0
2005-08-17 19:00:00,0.70156,0.70171,0.70092,0.70114,2474899998.0
2005-08-17 19:15:00,0.70109,0.70144,0.70016,0.70051,2231799997.0
2005-08-17 19:30:00,0.70075,0.70172,0.70054,0.70082,2369299999.0
2005-08-17 19:45:00,0.70088,0.70114,0.7006,0.7007,2480799995.0
2005-08-17 20:00:00,0.70074,0.70125,0.70057,0.70072,2970799993.0
2005-08-17 20:15:00,0.70067,0.70123,0.70047,0.70083,2701699997.0
2005-08-17 20:30:00,0.70061,0.70095,0.70019,0.70044,3225299992.0
2005-08-17 20:45:00,0.70046,0.7008,0.6997,0.69986,2828199999.0
2005-08-17 21:00:00,0.69995,0.7006,0.69974,0.70023,2651399995.0
2005-08-17 21:15:00,0.70023,0.70047,0.69991,0.70031,2935700006.0
2005-08-17 21:30:00,0.70009,0.70043,0.69973,0.69973,2037799989.0
2005-08-17 21:45:00,0.69991,0.70033,0.69969,0.69997,1860899998.0
2005-08-17 22:00:00,0.70011,0.70058,0.69981,0.70019,1986400001.0
2005-08-17 22:15:00,0.70028,0.70057,0.69983,0.69983,2153599988.0
2005-08-17 22:30:00,0.70001,0.70036,0.69912,0.70024,2088899996.0
2005-08-17 22:45:00,0.70037,0.70073,0.69988,0.70041,2602099994.0
2005-08-17 23:00:00,0.70024,0.70079,0.69997,0.70055,1891999993.0
2005-08-17 23:15:00,0.70059,0.7008,0.69998,0.70021,1907999996.0
2005-08-17 23:30:00,0.70005,0.70086,0.69983,0.69993,1628500001.0
2005-08-17 23:45:00,0.69996,0.7006,0.6997,0.70045,2153299994.0
2005-08-18 00:00:00,0.70057,0.70111,0.7001,0.70081,1675699997.0
2005-08-18 00:15:00,0.70087,0.70087,0.70028,0.70028,2085399998.0
2005-08-18 00:30:00,0.70035,0.70082,0.70016,0.70042,2164199986.0
2005-08-18 00:45:00,0.70034,0.70062,0.69992,0.70028,2017699995.0
2005-08-18 01:00:00,0.70028,0.70065,0.69969,0.70051,1823799992.0
2005-08-18 01:15:00,0.7002,0.70096,0.70001,0.70096,1800499998.0
2005-08-18 01:30:00,0.7008,0.70109,0.70017,0.70045,2052000001.0
2005-08-18 01:45:00,0.70033,0.70082,0.69993,0.70069,1742600002.0
2005-08-18 02:00:00,0.70063,0.70142,0.70036,0.70093,1687399998.0
2005-08-18 02:15:00,0.70078,0.70151,0.70035,0.70113,1481299992.0
2005-08-18 02:30:00,0.70099,0.70103,0.6991,0.69933,1236799997.0
2005-08-18 02:45:00,0.69948,0.70014,0.69901,0.69935,1658299999.0
2005-08-18 03:00:00,0.69957,0.6999,0.69905,0.69959,1558799996.0
2005-08-18 03:15:00,0.69948,0.70033,0.69941,0.69991,1663299998.0
2005-08-18 03:30:00,0.69983,0.7008,0.69962,0.70044,1667499996.0
2005-08-18 03:45:00,0.70045,0.70111,0.69979,0.69986,1435900003.0
2005-08-18 04:00:00,0.69993,0.70045,0.69963,0.69978,1675900009.0
2005-08-18 04:15:00,0.6999,0.70057,0.69973,0.70028,1670599997.0
2005-08-18 04:30:00,0.70037,0.70121,0.70014,0.70074,1568499991.0
2005-08-18 04:45:00,0.7007,0.70115,0.7004,0.70102,1815600004.0
2005-08-18 05:00:00,0.70096,0.70121,0.70043,0.701,1615999997.0
2005-08-18 05:15:00,0.70078,0.7009,0.7001,0.70045,1564699996.0
2005-08-18 05:30:00,0.70028,0.70077,0.70013,0.70045,1480599993.0
2005-08-18 05:45:00,0.70055,0.70101,0.70028,0.70096,1561599995.0
2005-08-18 06:00:00,0.70092,0.70124,0.70044,0.7012,1156500004.0
2005-08-18 06:15:00,0.70106,0.70129,0.70062,0.7007,1311199995.0
2005-08-18 06:30:00,0.70077,0.70104,0.70014,0.70075,1265899996.0
2005-08-18 06:45:00,0.70061,0.70115,0.7003,0.7008,1644700003.0
2005-08-18 07:00:00,0.70067,0.70105,0.70011,0.70041,1530399999.0
2005-08-18 07:15:00,0.7004,0.70097,0.70023,0.70077,1624400007.0
2005-08-18 07:30:00,0.7006,0.7012,0.70019,0.70068,1472699999.0
2005-08-18 07:45:00,0.70066,0.70136,0.70012,0.70067,1465499997.0
2005-08-18 08:00:00,0.70018,0.70142,0.70018,0.70089,1734499996.0
2005-08-18 08:15:00,0.70097,0.70144,0.70054,0.70075,1611700010.0
2005-08-18 08:30:00,0.70085,0.70123,0.70042,0.70044,1564899993.0
2005-08-18 08:45:00,0.70049,0.70131,0.7003,0.70062,1621199996.0
2005-08-18 09:00:00,0.7005,0.70111,0.70026,0.70086,1893399992.0
2005-08-18 09:15:00,0.70074,0.70114,0.70047,0.70077,1537899992.0
2005-08-18 09:30:00,0.70071,0.70135,0.70066,0.70103,1513999994.0
2005-08-18 09:45:00,0.70099,0.7012,0.70006,0.70044,1500599996.0
2005-08-18 10:00:00,0.70025,0.70074,0.69935,0.69935,1728199998.0
2005-08-18 10:15:00,0.69942,0.70026,0.69877,0.699,1576000000.0
2005-08-18 10:30:00,0.69903,0.69962,0.69873,0.69946,1560199994.0
2005-08-18 10:45:00,0.69949,0.69964,0.69888,0.69926,1634599999.0
2005-08-18 11:00:00,0.69915,0.69967,0.6989,0.69921,1718799999.0
2005-08-18 11:15:00,0.69936,0.69959,0.69811,0.69875,1630899999.0
2005-08-18 11:30:00,0.69883,0.69885,0.69748,0.69788,1728499990.0
2005-08-18 11:45:00,0.69791,0.69895,0.69756,0.69857,1554500000.0
2005-08-18 12:00:00,0.69836,0.69852,0.69746,0.69762,1590999993.0
2005-08-18 12:15:00,0.69769,0.69836,0.69748,0.69762,1513700000.0
2005-08-18 12:30:00,0.69747,0.69784,0.69702,0.69755,1591699994.0
2005-08-18 12:45:00,0.69751,0.69783,0.69707,0.69741,1649599994.0
2005-08-18 13:00:00,0.69744,0.69789,0.69673,0.69729,1603499990.0
2005-08-18 13:15:00,0.69735,0.69754,0.69665,0.6971,1514999999.0
2005-08-18 13:30:00,0.69703,0.69768,0.69679,0.69702,1610099992.0
2005-08-18 13:45:00,0.69684,0.69766,0.69671,0.69695,1588899999.0
2005-08-18 14:00:00,0.69714,0.69759,0.6965,0.69703,1529799999.0
2005-08-18 14:15:00,0.69724,0.69741,0.69652,0.69722,1690099998.0
2005-08-18 14:30:00,0.6968,0.69756,0.69664,0.69719,1632999999.0
2005-08-18 14:45:00,0.69729,0.69729,0.69621,0.69625,1744199994.0
2005-08-18 15:00:00,0.69617,0.6971,0.69588,0.69643,1863800004.0
2005-08-18 15:15:00,0.69612,0.69688,0.69552,0.69647,1661499988.0
2005-08-18 15:30:00,0.69696,0.69696,0.6961,0.69651,1664099992.0
2005-08-18 15:45:00,0.6964,0.69733,0.69603,0.69637,1723500003.0
2005-08-18 16:00:00,0.69621,0.69681,0.69562,0.6959,1508599991.0
2005-08-18 16:15:00,0.69596,0.69654,0.69581,0.69602,1632099997.0
2005-08-18 16:30:00,0.69599,0.69663,0.69574,0.6964,1470399999.0
2005-08-18 16:45:00,0.69663,0.69691,0.69594,0.69657,1563599989.0
2005-08-18 17:00:00,0.69689,0.69692,0.6958,0.69634,1448899997.0
2005-08-18 17:15:00,0.69635,0.69663,0.69563,0.69582,1645400001.0
2005-08-18 17:30:00,0.69597,0.69656,0.69562,0.69598,1606500001.0
2005-08-18 17:45:00,0.69602,0.69603,0.69462,0.69507,1528499997.0
2005-08-18 18:00:00,0.69495,0.6964,0.69475,0.6963,2300999991.0
2005-08-18 18:15:00,0.69593,0.69645,0.69521,0.69539,3223899990.0
2005-08-18 18:30:00,0.69521,0.69569,0.69468,0.69508,3060099993.0
2005-08-18 18:45:00,0.69515,0.69559,0.69485,0.69525,2031999998.0
2005-08-18 19:00:00,0.69518,0.69581,0.69479,0.6956,1769999999.0
2005-08-18 19:15:00,0.69535,0.69571,0.69492,0.69538,1904399999.0
2005-08-18 19:30:00,0.69504,0.69573,0.69492,0.69531,1944700003.0
2005-08-18 19:45:00,0.69532,0.6956,0.69488,0.69488,1967299998.0
2005-08-18 20:00:00,0.69487,0.6953,0.69387,0.69432,2216599998.0
2005-08-18 20:15:00,0.69435,0.69543,0.6943,0.69523,2107100000.0
2005-08-18 20:30:00,0.69518,0.69575,0.69463,0.69478,2271000005.0
2005-08-18 20:45:00,0.69483,0.69554,0.69469,0.69509,2239099994.0
2005-08-18 21:00:00,0.69505,0.69547,0.69459,0.69538,1902399984.0
2005-08-18 21:15:00,0.69539,0.6957,0.69502,0.69557,1998799997.0
2005-08-18 21:30:00,0.69534,0.6961,0.69513,0.69533,1964600001.0
2005-08-18 21:45:00,0.69551,0.69601,0.69527,0.6956,1624299990.0
2005-08-18 22:00:00,0.69565,0.69603,0.69522,0.69532,1769999998.0
2005-08-18 22:15:00,0.69554,0.69628,0.69519,0.69597,1690599993.0
2005-08-18 22:30:00,0.69603,0.69631,0.69542,0.69607,1606400001.0
2005-08-18 22:45:00,0.69599,0.69634,0.69534,0.69565,1790199995.0
2005-08-18 23:00:00,0.69558,0.69608,0.69534,0.69548,1620600002.0
2005-08-18 23:15:00,0.69552,0.6961,0.69518,0.69532,1580899994.0
2005-08-18 23:30:00,0.69515,0.69574,0.69497,0.69547,1671399996.0
2005-08-18 23:45:00,0.69551,0.69615,0.69524,0.6959,1544299995.0
2005-08-19 00:00:00,0.69598,0.6961,0.69548,0.69596,1497400005.0
2005-08-19 00:15:00,0.69591,0.69616,0.69556,0.69606,1495599994.0
2005-08-19 00:30:00,0.69581,0.69642,0.69545,0.69601,1449800002.0
2005-08-19 00:45:00,0.69609,0.69632,0.69561,0.69606,1547700007.0
2005-08-19 01:00:00,0.69613,0.69622,0.69539,0.69589,1506499995.0
2005-08-19 01:15:00,0.69599,0.69613,0.69546,0.69591,1498499990.0
2005-08-19 01:30:00,0.69607,0.69607,0.69495,0.69563,1590899994.0
2005-08-19 01:45:00,0.69546,0.69595,0.69494,0.69517,1698299999.0
2005-08-19 02:00:00,0.69532,0.69647,0.69493,0.69614,1720099996.0
2005-08-19 02:15:00,0.69595,0.69645,0.69519,0.69585,1416899997.0
2005-08-19 02:30:00,0.69582,0.6962,0.69541,0.6961,1472099995.0
2005-08-19 02:45:00,0.69612,0.69619,0.69532,0.69555,1511899997.0
2005-08-19 03:00:00,0.69529,0.69581,0.69464,0.69482,1641099996.0
2005-08-19 03:15:00,0.69501,0.69615,0.69467,0.69583,1441399990.0
2005-08-19 03:30:00,0.69591,0.69662,0.69545,0.69639,1590999999.0
2005-08-19 03:45:00,0.69684,0.6971,0.6961,0.69668,1748600003.0
2005-08-19 04:00:00,0.69668,0.69694,0.6963,0.69661,1687499996.0
2005-08-19 04:15:00,0.69669,0.69696,0.69625,0.6968,1573800001.0
2005-08-19 04:30:00,0.69676,0.69687,0.69604,0.6962,1547299999.0
2005-08-19 04:45:00,0.69626,0.69692,0.69611,0.69646,1787599996.0
2005-08-19 05:00:00,0.69634,0.69656,0.69581,0.6961,1526300002.0
2005-08-19 05:15:00,0.69615,0.69631,0.69557,0.69623,1621400004.0
2005-08-19 05:30:00,0.69598,0.69635,0.6954,0.69575,1601099998.0
2005-08-19 05:45:00,0.69584,0.69629,0.69551,0.69625,1502899995.0
2005-08-19 06:00:00,0.69598,0.69634,0.69563,0.69584,1417399999.0
2005-08-19 06:15:00,0.69569,0.69634,0.69561,0.69612,1420000002.0
2005-08-19 06:30:00,0.696,0.69647,0.69582,0.69621,1405299996.0
2005-08-19 06:45:00,0.69607,0.69697,0.69603,0.69667,1593399993.0
2005-08-19 07:00:00,0.69652,0.69682,0.69605,0.6966,1475899998.0
2005-08-19 07:15:00,0.69652,0.69692,0.69606,0.69653,1689799998.0
2005-08-19 07:30:00,0.6967,0.69729,0.69622,0.69689,1523499998.0
2005-08-19 07:45:00,0.69714,0.69745,0.69647,0.69702,1495100000.0
2005-08-19 08:00:00,0.69724,0.69742,0.69632,0.69712,1544399996.0
2005-08-19 08:15:00,0.69681,0.69729,0.69626,0.69655,1578399998.0
2005-08-19 08:30:00,0.69668,0.69671,0.69575,0.69575,1575299992.0
2005-08-19 08:45:00,0.69643,0.69703,0.69584,0.69594,1784999993.0
2005-08-19 09:00:00,0.69591,0.69665,0.69513,0.69612,1466799994.0
2005-08-19 09:15:00,0.69615,0.69635,0.69437,0.69443,1577499994.0
2005-08-19 09:30:00,0.69458,0.69538,0.6939,0.69445,1729399996.0
2005-08-19 09:45:00,0.69442,0.69466,0.69365,0.69407,1556700006.0
2005-08-19 10:00:00,0.69442,0.69468,0.69269,0.69301,1644500002.0
2005-08-19 10:15:00,0.69345,0.69529,0.693,0.69487,1548099994.0
2005-08-19 10:30:00,0.69499,0.69499,0.6938,0.69472,1544799994.0
2005-08-19 10:45:00,0.69471,0.69475,0.69387,0.69439,1669700000.0
2005-08-19 11:00:00,0.69432,0.69643,0.6943,0.69524,1557299991.0
2005-08-19 11:15:00,0.69547,0.69617,0.69471,0.69572,1576700000.0
2005-08-19 11:30:00,0.69568,0.69615,0.69529,0.696,1634800003.0
2005-08-19 11:45:00,0.69575,0.69622,0.69524,0.69553,1641600006.0
2005-08-19 12:00:00,0.69537,0.6956,0.69382,0.69442,1403100004.0
2005-08-19 12:15:00,0.69398,0.69449,0.69369,0.69401,1378500001.0
2005-08-19 12:30:00,0.69385,0.69478,0.6934,0.69454,1467599995.0
2005-08-19 12:45:00,0.6946,0.6953,0.69436,0.6948,1509299993.0
2005-08-19 13:00:00,0.69472,0.69526,0.69416,0.6945,1580799999.0
2005-08-19 13:15:00,0.69444,0.69515,0.69433,0.69456,1727799988.0
2005-08-19 13:30:00,0.69435,0.69571,0.69431,0.69529,1619100000.0
2005-08-19 13:45:00,0.69547,0.6955,0.6942,0.69443,1488700000.0
2005-08-19 14:00:00,0.69442,0.6947,0.69362,0.69362,1784399995.0
2005-08-19 14:15:00,0.69361,0.69413,0.69308,0.69362,1698000002.0
2005-08-19 14:30:00,0.69348,0.69363,0.69251,0.69334,1693799995.0
2005-08-19 14:45:00,0.69307,0.69356,0.69282,0.69319,1658100000.0
2005-08-19 15:00:00,0.69334,0.69408,0.69291,0.69303,1582799997.0
2005-08-19 15:15:00,0.6932,0.69362,0.6923,0.69273,1765199985.0
2005-08-19 15:30:00,0.69292,0.69361,0.69272,0.69331,1761799987.0
2005-08-19 15:45:00,0.69318,0.69369,0.69279,0.69333,1581499999.0
2005-08-19 16:00:00,0.69329,0.69385,0.69308,0.69349,1762299999.0
2005-08-19 16:15:00,0.69347,0.69449,0.69232,0.69333,1644099994.0
2005-08-19 16:30:00,0.69341,0.69388,0.69265,0.69265,1532100002.0
2005-08-19 16:45:00,0.69284,0.69337,0.69256,0.69309,1734100003.0
2005-08-19 17:00:00,0.69347,0.69348,0.6918,0.69243,1646499995.0
2005-08-19 17:15:00,0.69231,0.6931,0.6922,0.69278,1727599987.0
2005-08-19 17:30:00,0.69264,0.69278,0.69216,0.69237,1688299997.0
2005-08-19 17:45:00,0.69242,0.69273,0.69201,0.69247,1641699997.0
2005-08-19 18:00:00,0.69244,0.69368,0.69239,0.69265,2273499990.0
2005-08-19 18:15:00,0.6927,0.69351,0.69218,0.6933,3200400001.0
2005-08-19 18:30:00,0.69331,0.69389,0.69268,0.6933,3135799991.0
2005-08-19 18:45:00,0.69343,0.69417,0.69296,0.6939,2140799999.0
2005-08-19 19:00:00,0.69382,0.69424,0.69301,0.69363,1828599999.0
2005-08-19 19:15:00,0.69348,0.69463,0.69326,0.69441,1701200002.0
2005-08-19 19:30:00,0.69433,0.69496,0.69419,0.69451,1853099989.0
2005-08-19 19:45:00,0.69461,0.69477,0.69398,0.69438,2385800004.0
2005-08-19 20:00:00,0.69454,0.69475,0.69407,0.69432,1877799995.0
2005-08-19 20:15:00,0.69415,0.69429,0.69343,0.69395,2109100000.0
2005-08-19 20:30:00,0.69385,0.69433,0.69345,0.69373,2113299995.0
2005-08-19 20:45:00,0.69368,0.69419,0.69337,0.69363,2276300001.0
2005-08-19 21:00:00,0.69373,0.69402,0.69291,0.69326,1634399995.0
2005-08-19 21:15:00,0.69327,0.69359,0.69227,0.6925,1991400002.0
2005-08-19 21:30:00,0.69269,0.69394,0.69238,0.69286,2145599993.0
2005-08-19 21:45:00,0.693,0.69426,0.69281,0.6941,1790399995.0
2005-08-19 22:00:00,0.69366,0.69448,0.69347,0.69408,1799099997.0
2005-08-19 22:15:00,0.6938,0.69413,0.69282,0.69323,1902599999.0
2005-08-19 22:30:00,0.69305,0.69367,0.69257,0.6933,1765999992.0
2005-08-19 22:45:00,0.69329,0.69439,0.69323,0.69383,2105599996.0
2005-08-19 23:00:00,0.6945,0.6946,0.6935,0.6941,1634999985.0
2005-08-19 23:15:00,0.694,0.6943,0.6935,0.6941,1634999985.0
2005-08-19 23:30:00,0.694,0.6941,0.694,0.6941,1634999985.0
2005-08-19 23:45:00,0.694,0.6941,0.694,0.6941,1634999985.0
2005-08-22 00:00:00,0.6942,0.6945,0.6939,0.6942,1525999986.0
2005-08-22 00:15:00,0.6944,0.6944,0.6936,0.6942,1634999985.0
2005-08-22 00:30:00,0.6942,0.6945,0.6938,0.694,1634999985.0
2005-08-22 00:45:00,0.694,0.6941,0.6936,0.6938,1525999986.0
2005-08-22 01:00:00,0.6937,0.6939,0.693,0.6933,1634999985.0
2005-08-22 01:15:00,0.6933,0.6936,0.6924,0.6926,1634999985.0
2005-08-22 01:30:00,0.6926,0.6931,0.6921,0.6923,1634999985.0
2005-08-22 01:45:00,0.6922,0.6928,0.6921,0.6927,1416999987.0
2005-08-22 02:00:00,0.6924,0.69298,0.69156,0.69257,1652399995.0
2005-08-22 02:15:00,0.69268,0.69315,0.69188,0.69235,1870000009.0
2005-08-22 02:30:00,0.69247,0.69329,0.69154,0.69279,1668100000.0
2005-08-22 02:45:00,0.69308,0.69365,0.69258,0.69287,1471899998.0
2005-08-22 03:00:00,0.69294,0.6933,0.6923,0.69317,1910999990.0
2005-08-22 03:15:00,0.69315,0.69336,0.69261,0.69307,1744999996.0
2005-08-22 03:30:00,0.69309,0.69323,0.69231,0.69275,1668399995.0
2005-08-22 03:45:00,0.69295,0.69316,0.69228,0.69294,1849599992.0
2005-08-22 04:00:00,0.69296,0.69335,0.69265,0.69298,1625399994.0
2005-08-22 04:15:00,0.69322,0.69365,0.69287,0.6934,1677999996.0
2005-08-22 04:30:00,0.69344,0.69382,0.69298,0.69315,1649999996.0
2005-08-22 04:45:00,0.69344,0.69366,0.69274,0.69319,1727699999.0
2005-08-22 05:00:00,0.69366,0.69386,0.69297,0.69386,1589299997.0
2005-08-22 05:15:00,0.69369,0.69419,0.69334,0.69381,1514600001.0
2005-08-22 05:30:00,0.69369,0.69432,0.69345,0.69405,1668400001.0
2005-08-22 05:45:00,0.69395,0.69438,0.69359,0.69395,1526099997.0
2005-08-22 06:00:00,0.69386,0.69445,0.69363,0.69408,1586099989.0
2005-08-22 06:15:00,0.69414,0.69448,0.69374,0.69412,1814499997.0
2005-08-22 06:30:00,0.69414,0.69464,0.69397,0.69436,1618000005.0
2005-08-22 06:45:00,0.6942,0.69465,0.69397,0.69432,1575600001.0
2005-08-22 07:00:00,0.69437,0.69446,0.69385,0.69439,1801500003.0
2005-08-22 07:15:00,0.69433,0.69449,0.69357,0.69378,1833499994.0
2005-08-22 07:30:00,0.69394,0.69432,0.69343,0.69422,1596899993.0
2005-08-22 07:45:00,0.69434,0.69455,0.69366,0.69435,1806699998.0
2005-08-22 08:00:00,0.69385,0.6945,0.69363,0.69421,1443299991.0
2005-08-22 08:15:00,0.69423,0.6945,0.69369,0.69403,1619300002.0
2005-08-22 08:30:00,0.69399,0.69431,0.69319,0.69369,1394100000.0
2005-08-22 08:45:00,0.69386,0.69536,0.69375,0.69531,1562799997.0
2005-08-22 09:00:00,0.69547,0.69581,0.69468,0.69546,1880699987.0
2005-08-22 09:15:00,0.6954,0.69594,0.69488,0.69512,1611399994.0
2005-08-22 09:30:00,0.69502,0.69597,0.69465,0.69597,1653399995.0
2005-08-22 09:45:00,0.69589,0.69639,0.69543,0.69588,1432399999.0
2005-08-22 10:00:00,0.69566,0.69632,0.69498,0.69537,1629499998.0
2005-08-22 10:15:00,0.69555,0.6956,0.69478,0.69534,1637799998.0
2005-08-22 10:30:00,0.69513,0.69613,0.69492,0.69582,1628199988.0
2005-08-22 10:45:00,0.69589,0.69643,0.6955,0.69586,1675800007.0
2005-08-22 11:00:00,0.69583,0.69637,0.69497,0.6952,1769299993.0
2005-08-22 11:15:00,0.69506,0.69587,0.69471,0.69488,1832799996.0
2005-08-22 11:30:00,0.69489,0.6957,0.69467,0.69552,1813800000.0
2005-08-22 11:45:00,0.69547,0.69589,0.6953,0.69544,1661899991.0
2005-08-22 12:00:00,0.69566,0.69626,0.69554,0.6957,1746499994.0
2005-08-22 12:15:00,0.69586,0.69642,0.69565,0.69591,1637700002.0
2005-08-22 12:30:00,0.69578,0.69621,0.69529,0.69606,1633600007.0
2005-08-22 12:45:00,0.69617,0.69701,0.69572,0.69674,1690699997.0
2005-08-22 13:00:00,0.69677,0.69708,0.6965,0.69668,1559299995.0
2005-08-22 13:15:00,0.6966,0.69768,0.69657,0.69715,1718599995.0
2005-08-22 13:30:00,0.69728,0.69761,0.69663,0.69709,1676900002.0
2005-08-22 13:45:00,0.69705,0.69763,0.69652,0.69729,1789500000.0
2005-08-22 14:00:00,0.6972,0.69779,0.69698,0.6972,1722299993.0
2005-08-22 14:15:00,0.69693,0.69764,0.69662,0.69679,1780499997.0
2005-08-22 14:30:00,0.69683,0.69744,0.6966,0.6974,1798099992.0
2005-08-22 14:45:00,0.69725,0.69776,0.69675,0.69738,1630699994.0
2005-08-22 15:00:00,0.69762,0.69784,0.69714,0.69738,1656799993.0
2005-08-22 15:15:00,0.69695,0.69712,0.69573,0.69614,1680599996.0
2005-08-22 15:30:00,0.69603,0.6969,0.69561,0.69645,1634899987.0
2005-08-22 15:45:00,0.6967,0.6967,0.69581,0.69609,1351399996.0
2005-08-22 16:00:00,0.69581,0.69664,0.6957,0.69598,1616099996.0
2005-08-22 16:15:00,0.69591,0.69637,0.69566,0.69593,1540599995.0
2005-08-22 16:30:00,0.69585,0.69684,0.69574,0.69661,1844600003.0
2005-08-22 16:45:00,0.69657,0.69681,0.69607,0.69632,1764499999.0
2005-08-22 17:00:00,0.69623,0.69683,0.69603,0.6962,1487399999.0
2005-08-22 17:15:00,0.69639,0.69666,0.69597,0.69653,1472599996.0
2005-08-22 17:30:00,0.69638,0.69666,0.69596,0.6961,1658799992.0
2005-08-22 17:45:00,0.69635,0.69672,0.69518,0.6963,1656600011.0
2005-08-22 18:00:00,0.69637,0.69681,0.69597,0.69606,2676500004.0
2005-08-22 18:15:00,0.69615,0.69654,0.69579,0.69602,3546699989.0
2005-08-22 18:30:00,0.69593,0.69665,0.69582,0.69631,3376799986.0
2005-08-22 18:45:00,0.69625,0.69663,0.69582,0.6961,2486399983.0
2005-08-22 19:00:00,0.69609,0.69659,0.69587,0.69606,2347400002.0
2005-08-22 19:15:00,0.696,0.69661,0.69597,0.69609,2009100002.0
2005-08-22 19:30:00,0.69606,0.69653,0.6958,0.69617,2119299992.0
2005-08-22 19:45:00,0.69611,0.69645,0.69559,0.6958,2363399996.0
2005-08-22 20:00:00,0.69585,0.69638,0.69571,0.696,2348400000.0
2005-08-22 20:15:00,0.69583,0.69616,0.69557,0.6957,2166899994.0
2005-08-22 20:30:00,0.69568,0.69629,0.69545,0.69582,2551799997.0
2005-08-22 20:45:00,0.69576,0.69615,0.6954,0.69564,2338299995.0
2005-08-22 21:00:00,0.69588,0.69608,0.69533,0.69583,2117699993.0
2005-08-22 21:15:00,0.69557,0.69619,0.69532,0.69566,2318099985.0
2005-08-22 21:30:00,0.69579,0.6963,0.69563,0.69573,2171399993.0
2005-08-22 21:45:00,0.69585,0.69634,0.69572,0.6963,1718400000.0
2005-08-22 22:00:00,0.69614,0.6962,0.69507,0.69521,1708899993.0
2005-08-22 22:15:00,0.69517,0.69601,0.69504,0.69563,1705799998.0
2005-08-22 22:30:00,0.6957,0.69621,0.69523,0.69582,2053899991.0
2005-08-22 22:45:00,0.69589,0.69608,0.69528,0.69584,2162499992.0
2005-08-22 23:00:00,0.69567,0.69634,0.69567,0.696,1552699994.0
2005-08-22 23:15:00,0.69613,0.69627,0.69556,0.69585,1573199990.0
2005-08-22 23:30:00,0.69592,0.69618,0.69558,0.69577,1470199993.0
2005-08-22 23:45:00,0.69585,0.69635,0.69574,0.69602,1524999992.0
2005-08-23 00:00:00,0.69612,0.69638,0.69574,0.69635,1478199994.0
2005-08-23 00:15:00,0.69635,0.69672,0.69605,0.69657,1556200001.0
2005-08-23 00:30:00,0.6965,0.69721,0.69626,0.69699,1570199990.0
2005-08-23 00:45:00,0.69685,0.69739,0.69654,0.69695,1629699995.0
2005-08-23 01:00:00,0.69698,0.69782,0.69675,0.69774,1583099992.0
2005-08-23 01:15:00,0.69798,0.69798,0.6971,0.69744,1637699996.0
2005-08-23 01:30:00,0.69757,0.6978,0.69649,0.69704,1841299997.0
2005-08-23 01:45:00,0.69689,0.69748,0.69674,0.69717,1567099997.0
2005-08-23 02:00:00,0.69736,0.69759,0.69689,0.69735,1679099996.0
2005-08-23 02:15:00,0.69728,0.69741,0.69655,0.6968,1451899999.0
2005-08-23 02:30:00,0.69683,0.69733,0.6965,0.69693,1571500000.0
2005-08-23 02:45:00,0.69695,0.69715,0.69597,0.69658,1753100006.0
2005-08-23 03:00:00,0.69656,0.69677,0.69609,0.69646,1502199996.0
2005-08-23 03:15:00,0.69653,0.69698,0.69634,0.69656,1469400003.0
2005-08-23 03:30:00,0.69724,0.69733,0.69631,0.69643,1664899994.0
2005-08-23 03:45:00,0.69673,0.69708,0.69607,0.69682,1538199994.0
2005-08-23 04:00:00,0.6966,0.6971,0.69633,0.69682,1652999994.0
2005-08-23 04:15:00,0.69712,0.69734,0.69676,0.69724,1550299996.0
2005-08-23 04:30:00,0.69725,0.69727,0.69652,0.69705,1645700007.0
2005-08-23 04:45:00,0.69708,0.69729,0.69669,0.69672,1582100000.0
2005-08-23 05:00:00,0.69671,0.69712,0.69643,0.69707,1413299994.0
2005-08-23 05:15:00,0.69702,0.69716,0.69653,0.697,1545699998.0
2005-08-23 05:30:00,0.69696,0.69725,0.69661,0.69714,1444999998.0
2005-08-23 05:45:00,0.69701,0.69754,0.69678,0.69732,1541799998.0
2005-08-23 06:00:00,0.69742,0.69773,0.69665,0.69713,1506199996.0
2005-08-23 06:15:00,0.69711,0.69763,0.69659,0.69741,1385199997.0
2005-08-23 06:30:00,0.69749,0.69764,0.69669,0.69693,1400899999.0
2005-08-23 06:45:00,0.69679,0.69723,0.69658,0.69682,1609100003.0
2005-08-23 07:00:00,0.6966,0.6973,0.69645,0.69655,1708099992.0
2005-08-23 07:15:00,0.697,0.6971,0.69609,0.69641,1853900000.0
2005-08-23 07:30:00,0.69631,0.6968,0.69578,0.69615,1620700000.0
2005-08-23 07:45:00,0.69619,0.69713,0.69593,0.69667,1716700004.0
2005-08-23 08:00:00,0.69664,0.69754,0.69643,0.69697,1695699995.0
2005-08-23 08:15:00,0.69711,0.69779,0.69698,0.69718,1516199991.0
2005-08-23 08:30:00,0.69736,0.69763,0.69681,0.69712,1532499994.0
2005-08-23 08:45:00,0.6972,0.69777,0.69711,0.69756,1579399988.0
2005-08-23 09:00:00,0.69745,0.6977,0.6969,0.69727,1726399989.0
2005-08-23 09:15:00,0.69709,0.69781,0.69691,0.69753,1673900002.0
2005-08-23 09:30:00,0.69754,0.69793,0.69709,0.69717,1724399999.0
2005-08-23 09:45:00,0.69704,0.69783,0.69704,0.69755,1607299996.0
2005-08-23 10:00:00,0.69743,0.69786,0.6968,0.69697,1699000001.0
2005-08-23 10:15:00,0.69703,0.69714,0.69635,0.69671,1870999993.0
2005-08-23 10:30:00,0.69651,0.6972,0.69624,0.69663,1459700002.0
2005-08-23 10:45:00,0.69668,0.6971,0.6959,0.69663,1768899998.0
2005-08-23 11:00:00,0.69639,0.69706,0.69611,0.69643,1641200007.0
2005-08-23 11:15:00,0.69623,0.69716,0.69622,0.69685,1462399998.0
2005-08-23 11:30:00,0.69675,0.69751,0.69645,0.69685,1735199991.0
2005-08-23 11:45:00,0.6967,0.69713,0.69646,0.69653,1531200012.0
2005-08-23 12:00:00,0.69653,0.69726,0.69648,0.6969,1530799998.0
2005-08-23 12:15:00,0.69707,0.6975,0.69669,0.69733,1438599997.0
2005-08-23 12:30:00,0.69731,0.69775,0.69683,0.6974,1459399998.0
2005-08-23 12:45:00,0.69723,0.69842,0.69687,0.69736,1502499999.0
2005-08-23 13:00:00,0.69759,0.69768,0.69635,0.69709,1745500001.0
2005-08-23 13:15:00,0.69705,0.69763,0.69669,0.69712,1679199992.0
2005-08-23 13:30:00,0.69703,0.69799,0.69703,0.69774,1767500002.0
2005-08-23 13:45:00,0.69795,0.69795,0.69715,0.69729,1918499994.0
2005-08-23 14:00:00,0.69751,0.69768,0.69676,0.6969,1508700003.0
2005-08-23 14:15:00,0.69681,0.69714,0.69643,0.69666,1560299996.0
2005-08-23 14:30:00,0.6967,0.69717,0.69623,0.69641,1527899992.0
2005-08-23 14:45:00,0.69624,0.69671,0.69548,0.69609,1484399999.0
2005-08-23 15:00:00,0.69603,0.69641,0.69514,0.69521,1548400001.0
2005-08-23 15:15:00,0.69554,0.69589,0.69492,0.69534,1614999990.0
2005-08-23 15:30:00,0.69537,0.69631,0.69514,0.69611,1402100006.0
2005-08-23 15:45:00,0.69602,0.69669,0.6953,0.6957,1648399998.0
2005-08-23 16:00:00,0.69576,0.69646,0.6956,0.69608,1653899996.0
2005-08-23 16:15:00,0.69588,0.69668,0.69568,0.69636,1712199997.0
2005-08-23 16:30:00,0.69631,0.69692,0.69587,0.69652,1680299993.0
2005-08-23 16:45:00,0.69656,0.69684,0.69586,0.69632,1880199996.0
2005-08-23 17:00:00,0.69635,0.69654,0.69582,0.69585,1388799998.0
2005-08-23 17:15:00,0.69593,0.69665,0.69586,0.69617,1525799995.0
2005-08-23 17:30:00,0.6964,0.69688,0.696,0.69635,1488400000.0
2005-08-23 17:45:00,0.69633,0.69745,0.69623,0.6968,1663699996.0
2005-08-23 18:00:00,0.69679,0.69749,0.69663,0.69682,2158399998.0
2005-08-23 18:15:00,0.69685,0.69754,0.69664,0.69705,3157599990.0
2005-08-23 18:30:00,0.69706,0.69769,0.69656,0.69734,3011399986.0
2005-08-23 18:45:00,0.6974,0.6976,0.69703,0.69735,2165499995.0
2005-08-23 19:00:00,0.69723,0.69771,0.69696,0.69771,2104299997.0
2005-08-23 19:15:00,0.69792,0.69801,0.69717,0.69768,1697600000.0
2005-08-23 19:30:00,0.69762,0.69812,0.69707,0.6978,2055199994.0
2005-08-23 19:45:00,0.69785,0.69817,0.69728,0.69777,2100199999.0
2005-08-23 20:00:00,0.69813,0.69879,0.69752,0.69804,1909099997.0
2005-08-23 20:15:00,0.69847,0.69856,0.69747,0.69759,2402600000.0
2005-08-23 20:30:00,0.69749,0.69849,0.69746,0.69797,2316200001.0
2005-08-23 20:45:00,0.69796,0.69832,0.69755,0.69803,1993499988.0
2005-08-23 21:00:00,0.69801,0.69825,0.6974,0.69741,1797299998.0
2005-08-23 21:15:00,0.69755,0.69817,0.69733,0.69763,2039799986.0
2005-08-23 21:30:00,0.69767,0.69795,0.69733,0.6976,2053000002.0
2005-08-23 21:45:00,0.69766,0.69834,0.69749,0.69799,1481999989.0
2005-08-23 22:00:00,0.69786,0.69824,0.6976,0.69815,1376799991.0
2005-08-23 22:15:00,0.69811,0.69837,0.69777,0.6982,1523899991.0
2005-08-23 22:30:00,0.69805,0.6985,0.6978,0.6981,1890699998.0
2005-08-23 22:45:00,0.69809,0.69868,0.69782,0.69836,1841599999.0
2005-08-23 23:00:00,0.69825,0.69871,0.69791,0.69814,1698600007.0
2005-08-23 23:15:00,0.69816,0.69836,0.69768,0.69799,1574099991.0
2005-08-23 23:30:00,0.69785,0.69819,0.69763,0.69809,1408999996.0
2005-08-23 23:45:00,0.69824,0.69846,0.69759,0.69796,1446199999.0
2005-08-24 00:00:00,0.69801,0.69857,0.69722,0.69763,1601099995.0
2005-08-24 00:15:00,0.69777,0.69785,0.69683,0.69749,1678899998.0
2005-08-24 00:30:00,0.69727,0.69812,0.6971,0.69765,1578400003.0
2005-08-24 00:45:00,0.69769,0.69818,0.69754,0.69793,1649899994.0
2005-08-24 01:00:00,0.6977,0.69834,0.69728,0.69733,1620699996.0
2005-08-24 01:15:00,0.69752,0.69813,0.6973,0.69747,1845600000.0
2005-08-24 01:30:00,0.69764,0.69785,0.69675,0.69689,1340599998.0
2005-08-24 01:45:00,0.69693,0.6976,0.69685,0.69729,1617200001.0
2005-08-24 02:00:00,0.69748,0.69756,0.69623,0.69663,1823799994.0
2005-08-24 02:15:00,0.69631,0.69695,0.69603,0.69628,1680899995.0
2005-08-24 02:30:00,0.69614,0.69649,0.69571,0.69588,1518000006.0
2005-08-24 02:45:00,0.69587,0.69662,0.69515,0.69621,1924600001.0
2005-08-24 03:00:00,0.69611,0.69687,0.69598,0.69671,1691099997.0
2005-08-24 03:15:00,0.69678,0.69718,0.69614,0.69656,1703100003.0
2005-08-24 03:30:00,0.69628,0.69698,0.69597,0.69637,1745000001.0
2005-08-24 03:45:00,0.69638,0.69648,0.69565,0.69602,1594499988.0
2005-08-24 04:00:00,0.69612,0.69692,0.69594,0.69651,1671699996.0
2005-08-24 04:15:00,0.69633,0.69703,0.6962,0.69645,1576599998.0
2005-08-24 04:30:00,0.6965,0.69676,0.69612,0.69655,1775599998.0
2005-08-24 04:45:00,0.69658,0.6969,0.69604,0.69646,1954899997.0
2005-08-24 05:00:00,0.69646,0.69743,0.69636,0.69723,1618699991.0
2005-08-24 05:15:00,0.69701,0.69741,0.69669,0.6971,1461000001.0
2005-08-24 05:30:00,0.69702,0.69712,0.69644,0.69686,1467299998.0
2005-08-24 05:45:00,0.69674,0.69756,0.69654,0.69716,1457499994.0
2005-08-24 06:00:00,0.69712,0.6972,0.69634,0.69675,1676100003.0
2005-08-24 06:15:00,0.69683,0.69717,0.69571,0.69598,1688400001.0
2005-08-24 06:30:00,0.69596,0.69628,0.69502,0.69548,1650000004.0
2005-08-24 06:45:00,0.69547,0.69565,0.69468,0.69544,1636199998.0
2005-08-24 07:00:00,0.69545,0.69551,0.69473,0.6951,1628799997.0
2005-08-24 07:15:00,0.69506,0.69527,0.69331,0.6942,1796999996.0
2005-08-24 07:30:00,0.6943,0.69459,0.69368,0.69442,1935599992.0
2005-08-24 07:45:00,0.69435,0.69487,0.69384,0.69453,1802299999.0
2005-08-24 08:00:00,0.6945,0.69532,0.69448,0.69505,1696400001.0
2005-08-24 08:15:00,0.69494,0.69543,0.69482,0.69524,1567599995.0
2005-08-24 08:30:00,0.6952,0.69528,0.69348,0.69373,1526999994.0
2005-08-24 08:45:00,0.69405,0.69512,0.69379,0.69501,1524699995.0
2005-08-24 09:00:00,0.69489,0.69539,0.69397,0.69442,1495700004.0
2005-08-24 09:15:00,0.69462,0.69498,0.69407,0.69483,1634199996.0
2005-08-24 09:30:00,0.69449,0.69498,0.69386,0.69423,1665200001.0
2005-08-24 09:45:00,0.69401,0.69474,0.6937,0.6945,1567199986.0
2005-08-24 10:00:00,0.69477,0.69549,0.69436,0.69508,1537499990.0
2005-08-24 10:15:00,0.69469,0.6958,0.69469,0.69541,1685699997.0
2005-08-24 10:30:00,0.69536,0.6958,0.69492,0.69511,1582999996.0
2005-08-24 10:45:00,0.695,0.69549,0.69418,0.69537,1715899997.0
2005-08-24 11:00:00,0.69524,0.69563,0.69456,0.69502,1793799992.0
2005-08-24 11:15:00,0.69512,0.69584,0.69467,0.69505,1703800001.0
2005-08-24 11:30:00,0.69516,0.69614,0.69511,0.69587,1945799992.0
2005-08-24 11:45:00,0.69601,0.69626,0.69536,0.69599,1743299990.0
2005-08-24 12:00:00,0.69595,0.69661,0.69524,0.69572,1870499998.0
2005-08-24 12:15:00,0.69566,0.69667,0.69566,0.6963,1651999998.0
2005-08-24 12:30:00,0.69628,0.69765,0.69602,0.69718,1711499994.0
2005-08-24 12:45:00,0.69718,0.69756,0.69652,0.6971,1767399991.0
2005-08-24 13:00:00,0.69722,0.69748,0.69669,0.69673,1867199990.0
2005-08-24 13:15:00,0.69669,0.69717,0.69644,0.69685,1675099993.0
2005-08-24 13:30:00,0.69679,0.69723,0.69653,0.69671,1570599991.0
2005-08-24 13:45:00,0.69659,0.6972,0.69642,0.69687,1895999999.0
2005-08-24 14:00:00,0.69684,0.69756,0.69678,0.69691,1640700001.0
2005-08-24 14:15:00,0.69697,0.69731,0.69658,0.69714,1646899998.0
2005-08-24 14:30:00,0.69723,0.69938,0.69718,0.69841,1769099996.0
2005-08-24 14:45:00,0.69808,0.69876,0.69767,0.69859,1630799996.0
2005-08-24 15:00:00,0.69845,0.69928,0.69801,0.69902,1834200005.0
2005-08-24 15:15:00,0.69909,0.69997,0.69821,0.69886,2039999999.0
2005-08-24 15:30:00,0.69872,0.69898,0.69837,0.69878,1363700003.0
2005-08-24 15:45:00,0.69874,0.69921,0.69852,0.69871,1324600004.0
2005-08-24 16:00:00,0.69857,0.69867,0.69771,0.69802,1586699991.0
2005-08-24 16:15:00,0.698,0.69841,0.69779,0.69789,1689799995.0
2005-08-24 16:30:00,0.6978,0.69845,0.69692,0.69726,1522899992.0
2005-08-24 16:45:00,0.69751,0.698,0.69711,0.69761,1658900002.0
2005-08-24 17:00:00,0.69779,0.69816,0.69725,0.69785,1563000004.0
2005-08-24 17:15:00,0.69796,0.69796,0.69687,0.6973,1508499996.0
2005-08-24 17:30:00,0.69735,0.69749,0.69635,0.69744,1633099991.0
2005-08-24 17:45:00,0.69709,0.69779,0.69668,0.69744,1541900002.0
2005-08-24 18:00:00,0.69735,0.69772,0.69708,0.69743,2331000006.0
2005-08-24 18:15:00,0.69718,0.69782,0.69701,0.69744,2963300002.0
2005-08-24 18:30:00,0.69749,0.69781,0.69702,0.69746,2877199990.0
2005-08-24 18:45:00,0.69763,0.69812,0.69747,0.6978,2410100007.0
2005-08-24 19:00:00,0.6978,0.69805,0.69707,0.69764,2153199999.0
2005-08-24 19:15:00,0.69758,0.69816,0.69753,0.69804,1742899995.0
2005-08-24 19:30:00,0.69803,0.69819,0.6975,0.69776,1893099998.0
2005-08-24 19:45:00,0.69779,0.69815,0.69758,0.69784,2031899989.0
2005-08-24 20:00:00,0.69781,0.69818,0.69761,0.69791,2155300003.0
2005-08-24 20:15:00,0.69792,0.69839,0.69745,0.69802,2101499997.0
2005-08-24 20:30:00,0.69775,0.69831,0.69711,0.69765,2309699993.0
2005-08-24 20:45:00,0.69771,0.69856,0.69737,0.69829,1950700001.0
2005-08-24 21:00:00,0.69825,0.69858,0.69705,0.6976,1732200005.0
2005-08-24 21:15:00,0.69775,0.69816,0.6973,0.69753,2085500000.0
2005-08-24 21:30:00,0.69758,0.69784,0.69713,0.69713,1863999993.0
2005-08-24 21:45:00,0.69762,0.69787,0.69711,0.6976,1485299997.0
2005-08-24 22:00:00,0.69767,0.69784,0.69711,0.69732,1524499994.0
2005-08-24 22:15:00,0.69731,0.69771,0.69694,0.69738,1567099998.0
2005-08-24 22:30:00,0.69747,0.69762,0.69696,0.69719,1698200002.0
2005-08-24 22:45:00,0.69733,0.69771,0.69691,0.69736,1894700001.0
2005-08-24 23:00:00,0.69731,0.69756,0.69689,0.69703,1542900000.0
2005-08-24 23:15:00,0.69709,0.69759,0.69671,0.6972,1456399996.0
2005-08-24 23:30:00,0.69715,0.69755,0.69676,0.69701,1503399993.0
2005-08-24 23:45:00,0.69708,0.69748,0.69692,0.69731,1462500005.0
2005-08-25 00:00:00,0.69743,0.69759,0.69708,0.69738,1591499998.0
2005-08-25 00:15:00,0.69736,0.69769,0.69711,0.69735,1710099992.0
2005-08-25 00:30:00,0.69721,0.69744,0.69663,0.6969,1484699996.0
2005-08-25 00:45:00,0.69649,0.6967,0.6947,0.69523,1531800004.0
2005-08-25 01:00:00,0.69524,0.69534,0.69439,0.69487,1403099998.0
2005-08-25 01:15:00,0.69505,0.6956,0.69446,0.69487,1496699996.0
2005-08-25 01:30:00,0.69488,0.69542,0.69445,0.69525,1462900002.0
2005-08-25 01:45:00,0.69521,0.69581,0.69483,0.69551,1731999999.0
2005-08-25 02:00:00,0.69585,0.69631,0.69524,0.69573,1738699989.0
2005-08-25 02:15:00,0.69559,0.6963,0.69532,0.69602,1545699992.0
2005-08-25 02:30:00,0.69633,0.69665,0.69566,0.69587,1731599986.0
2005-08-25 02:45:00,0.69567,0.69706,0.69538,0.69679,1672000001.0
2005-08-25 03:00:00,0.69669,0.69694,0.69621,0.69675,1613899994.0
2005-08-25 03:15:00,0.69667,0.69721,0.69608,0.69706,1555099998.0
2005-08-25 03:30:00,0.69684,0.69711,0.69647,0.69649,1461899995.0
2005-08-25 03:45:00,0.69647,0.69733,0.69632,0.69717,1612600010.0
2005-08-25 04:00:00,0.69692,0.69743,0.69665,0.69706,1709799997.0
2005-08-25 04:15:00,0.69724,0.69782,0.69696,0.69749,1763399993.0
2005-08-25 04:30:00,0.69751,0.69847,0.69728,0.69782,1635099994.0
2005-08-25 04:45:00,0.69769,0.69823,0.69749,0.69786,1569899994.0
2005-08-25 05:00:00,0.69792,0.69804,0.6974,0.69795,1419699999.0
2005-08-25 05:15:00,0.69794,0.6984,0.69756,0.69836,1577800004.0
2005-08-25 05:30:00,0.69815,0.69844,0.69775,0.69826,1447699995.0
2005-08-25 05:45:00,0.6982,0.69855,0.69779,0.69808,1585599993.0
2005-08-25 06:00:00,0.69797,0.69823,0.69762,0.69793,1509300007.0
2005-08-25 06:15:00,0.69779,0.69838,0.69707,0.69805,1500899998.0
2005-08-25 06:30:00,0.69797,0.69824,0.69761,0.6981,1609600005.0
2005-08-25 06:45:00,0.6981,0.69828,0.69743,0.69781,1912299992.0
2005-08-25 07:00:00,0.69773,0.69798,0.69742,0.69785,1670999998.0
2005-08-25 07:15:00,0.69781,0.69798,0.69729,0.69765,1897100000.0
2005-08-25 07:30:00,0.69734,0.69767,0.69672,0.69712,1358899998.0
2005-08-25 07:45:00,0.69678,0.69711,0.6959,0.69633,1662499994.0
2005-08-25 08:00:00,0.69645,0.69734,0.69615,0.69668,1537100000.0
2005-08-25 08:15:00,0.69687,0.69733,0.69652,0.69696,1818999996.0
2005-08-25 08:30:00,0.69681,0.69826,0.69631,0.6981,1705299997.0
2005-08-25 08:45:00,0.69823,0.6989,0.69787,0.69861,1622599997.0
2005-08-25 09:00:00,0.69837,0.69972,0.69813,0.69918,1923199996.0
2005-08-25 09:15:00,0.6994,0.70055,0.699,0.69967,1579799996.0
2005-08-25 09:30:00,0.69954,0.69989,0.69866,0.69892,1404999990.0
2005-08-25 09:45:00,0.69871,0.69936,0.69804,0.69878,1797899993.0
2005-08-25 10:00:00,0.69899,0.69942,0.69851,0.69896,1594299999.0
2005-08-25 10:15:00,0.699,0.69921,0.69848,0.6987,1809799997.0
2005-08-25 10:30:00,0.69903,0.69987,0.69851,0.69955,1804500009.0
2005-08-25 10:45:00,0.69959,0.69959,0.69873,0.69902,1662199996.0
2005-08-25 11:00:00,0.69893,0.69957,0.6983,0.69868,1606300000.0
2005-08-25 11:15:00,0.6987,0.69939,0.69838,0.69863,1550799999.0
2005-08-25 11:30:00,0.69867,0.69928,0.69854,0.69867,1388399997.0
2005-08-25 11:45:00,0.69865,0.69919,0.69852,0.69895,1325899991.0
2005-08-25 12:00:00,0.69895,0.6994,0.69858,0.69908,1785499997.0
2005-08-25 12:15:00,0.69904,0.69938,0.69855,0.69875,1448000004.0
2005-08-25 12:30:00,0.69876,0.69963,0.69857,0.69947,1477199997.0
2005-08-25 12:45:00,0.69907,0.69962,0.69853,0.69876,1768299991.0
2005-08-25 13:00:00,0.69858,0.69875,0.69792,0.6984,1488000005.0
2005-08-25 13:15:00,0.6985,0.69911,0.6981,0.69841,1525699998.0
2005-08-25 13:30:00,0.69839,0.69876,0.69802,0.69855,1479099996.0
2005-08-25 13:45:00,0.69853,0.69933,0.69841,0.69863,1305099993.0
2005-08-25 14:00:00,0.69871,0.69891,0.69739,0.69786,1652799988.0
2005-08-25 14:15:00,0.698,0.69832,0.69747,0.69818,1637399998.0
2005-08-25 14:30:00,0.69817,0.69874,0.6977,0.69874,1477599992.0
2005-08-25 14:45:00,0.69853,0.69907,0.69783,0.69816,1595699996.0
2005-08-25 15:00:00,0.69796,0.69855,0.69709,0.69745,1438899991.0
2005-08-25 15:15:00,0.69746,0.69846,0.69715,0.69813,1533899998.0
2005-08-25 15:30:00,0.698,0.69841,0.6972,0.69808,1477399998.0
2005-08-25 15:45:00,0.69798,0.69875,0.69783,0.69868,1433999999.0
2005-08-25 16:00:00,0.69842,0.69929,0.69803,0.69837,1579199997.0
2005-08-25 16:15:00,0.69836,0.69901,0.6982,0.69874,1523200004.0
2005-08-25 16:30:00,0.69876,0.69885,0.69805,0.69827,1428000004.0
2005-08-25 16:45:00,0.6984,0.69858,0.69789,0.69854,1311700002.0
2005-08-25 17:00:00,0.69855,0.69895,0.69802,0.69894,1512299988.0
2005-08-25 17:15:00,0.69898,0.69913,0.69794,0.69805,1387599999.0
2005-08-25 17:30:00,0.69798,0.69826,0.69692,0.69705,1746199995.0
2005-08-25 17:45:00,0.69718,0.69781,0.69638,0.69703,1561899997.0
2005-08-25 18:00:00,0.69722,0.69768,0.69666,0.69737,2295799999.0
2005-08-25 18:15:00,0.69739,0.69749,0.69673,0.69727,3217599998.0
2005-08-25 18:30:00,0.69715,0.69767,0.69689,0.6974,3037899984.0
2005-08-25 18:45:00,0.69745,0.69747,0.69644,0.6968,2343100005.0
2005-08-25 19:00:00,0.69667,0.69728,0.69637,0.69637,2129099997.0
2005-08-25 19:15:00,0.69639,0.69695,0.69623,0.69678,1697000002.0
2005-08-25 19:30:00,0.69681,0.69727,0.69632,0.69689,1954499995.0
2005-08-25 19:45:00,0.6969,0.69714,0.69647,0.69692,2246199994.0
2005-08-25 20:00:00,0.6968,0.69729,0.69663,0.69722,2075299998.0
2005-08-25 20:15:00,0.69722,0.69807,0.69653,0.69746,2208899995.0
2005-08-25 20:30:00,0.69738,0.6983,0.69702,0.69813,2252399987.0
2005-08-25 20:45:00,0.69786,0.69858,0.6969,0.69739,2174599999.0
2005-08-25 21:00:00,0.69753,0.69826,0.69727,0.698,1785099996.0
2005-08-25 21:15:00,0.69801,0.69809,0.69693,0.69707,1988699997.0
2005-08-25 21:30:00,0.69714,0.69766,0.697,0.69703,1974899993.0
2005-08-25 21:45:00,0.6973,0.69784,0.69714,0.69746,1751099992.0
2005-08-25 22:00:00,0.69735,0.69796,0.69723,0.69767,1536499996.0
2005-08-25 22:15:00,0.69764,0.69789,0.69703,0.69749,1617399997.0
2005-08-25 22:30:00,0.69751,0.6979,0.69727,0.69757,1755499993.0
2005-08-25 22:45:00,0.69765,0.69781,0.69702,0.69728,1684199993.0
2005-08-25 23:00:00,0.69744,0.69786,0.6969,0.69706,1717899993.0
2005-08-25 23:15:00,0.69724,0.69771,0.697,0.69728,1537999996.0
2005-08-25 23:30:00,0.69712,0.69758,0.69695,0.69741,1518800000.0
2005-08-25 23:45:00,0.69745,0.69754,0.69677,0.69727,1558099996.0
2005-08-26 00:00:00,0.69747,0.69747,0.69676,0.6973,1507199993.0
2005-08-26 00:15:00,0.69725,0.69756,0.69695,0.69733,1561400004.0
2005-08-26 00:30:00,0.69725,0.69779,0.69698,0.6974,1690300005.0
2005-08-26 00:45:00,0.69742,0.69792,0.69718,0.69785,1581499993.0
2005-08-26 01:00:00,0.69766,0.6978,0.69692,0.69728,1597699996.0
2005-08-26 01:15:00,0.69736,0.69761,0.69631,0.69669,1603899996.0
2005-08-26 01:30:00,0.69679,0.69715,0.69639,0.69691,1527499996.0
2005-08-26 01:45:00,0.69693,0.69729,0.69626,0.69643,1359400001.0
2005-08-26 02:00:00,0.69653,0.69664,0.69588,0.69615,1426200001.0
2005-08-26 02:15:00,0.69611,0.69751,0.69598,0.69702,1622899999.0
2005-08-26 02:30:00,0.69717,0.69717,0.69601,0.6965,1506500001.0
2005-08-26 02:45:00,0.69627,0.69666,0.69584,0.696,1610200004.0
2005-08-26 03:00:00,0.69612,0.69666,0.6958,0.69639,1513299997.0
2005-08-26 03:15:00,0.69644,0.69681,0.69579,0.69595,1608300004.0
2005-08-26 03:30:00,0.6962,0.69654,0.69566,0.69597,1552399996.0
2005-08-26 03:45:00,0.69595,0.69714,0.69562,0.69655,1570600005.0
2005-08-26 04:00:00,0.69647,0.6971,0.69623,0.69688,1485599998.0
2005-08-26 04:15:00,0.69706,0.69734,0.69669,0.69692,1695599994.0
2005-08-26 04:30:00,0.69696,0.69743,0.69677,0.69708,1561099999.0
2005-08-26 04:45:00,0.69722,0.69737,0.69667,0.69714,1501499997.0
2005-08-26 05:00:00,0.69711,0.69739,0.69643,0.6971,1511100000.0
2005-08-26 05:15:00,0.69701,0.69745,0.69658,0.69736,1548299990.0
2005-08-26 05:30:00,0.69727,0.69754,0.69675,0.69718,1512699991.0
2005-08-26 05:45:00,0.69717,0.6981,0.69691,0.69781,1434599991.0
2005-08-26 06:00:00,0.69757,0.69864,0.69739,0.69864,1541599998.0
2005-08-26 06:15:00,0.69864,0.6987,0.69765,0.69813,1581500002.0
2005-08-26 06:30:00,0.69799,0.69854,0.69777,0.69846,1632599991.0
2005-08-26 06:45:00,0.69829,0.69852,0.69784,0.69819,1303400004.0
2005-08-26 07:00:00,0.69816,0.6982,0.69754,0.69813,1573599995.0
2005-08-26 07:15:00,0.69803,0.69837,0.6976,0.6978,1484199993.0
2005-08-26 07:30:00,0.69778,0.69823,0.69743,0.69769,1440100001.0
2005-08-26 07:45:00,0.69769,0.69819,0.69751,0.6978,1399700009.0
2005-08-26 08:00:00,0.69758,0.69803,0.6972,0.69757,1562800004.0
2005-08-26 08:15:00,0.69752,0.69785,0.69713,0.69753,1557199996.0
2005-08-26 08:30:00,0.69752,0.69763,0.69692,0.69696,1650499990.0
2005-08-26 08:45:00,0.6965,0.69854,0.69614,0.69823,1639200000.0
2005-08-26 09:00:00,0.69813,0.69856,0.69782,0.69802,1644699998.0
2005-08-26 09:15:00,0.69776,0.69871,0.69764,0.69778,1566499987.0
2005-08-26 09:30:00,0.69767,0.69866,0.69767,0.69797,1640799991.0
2005-08-26 09:45:00,0.69793,0.69848,0.69719,0.6975,1723899999.0
2005-08-26 10:00:00,0.69745,0.69834,0.69732,0.69804,1575399998.0
2005-08-26 10:15:00,0.69831,0.69848,0.69759,0.69809,1583999999.0
2005-08-26 10:30:00,0.69816,0.69844,0.69749,0.69766,1615400000.0
2005-08-26 10:45:00,0.69752,0.6984,0.69712,0.69759,1667800002.0
2005-08-26 11:00:00,0.69764,0.69842,0.69731,0.69776,1555900004.0
2005-08-26 11:15:00,0.6977,0.69792,0.69678,0.69738,1619899993.0
2005-08-26 11:30:00,0.69727,0.69827,0.69715,0.69796,1531400002.0
2005-08-26 11:45:00,0.69811,0.69863,0.69781,0.69842,1426099998.0
2005-08-26 12:00:00,0.69827,0.69857,0.69782,0.69842,1640800001.0
2005-08-26 12:15:00,0.69837,0.6989,0.698,0.69861,1671899999.0
2005-08-26 12:30:00,0.69862,0.69877,0.69781,0.69828,1477899990.0
2005-08-26 12:45:00,0.69806,0.69876,0.69792,0.69847,1586099989.0
2005-08-26 13:00:00,0.69831,0.69883,0.69795,0.69865,1764499996.0
2005-08-26 13:15:00,0.6984,0.69897,0.69805,0.6981,1721999988.0
2005-08-26 13:30:00,0.69808,0.69843,0.69763,0.6978,1755299996.0
2005-08-26 13:45:00,0.69773,0.69827,0.69746,0.69806,1774300000.0
2005-08-26 14:00:00,0.69804,0.69834,0.69735,0.69789,1673800000.0
2005-08-26 14:15:00,0.69786,0.69822,0.69733,0.69759,1610899992.0
2005-08-26 14:30:00,0.69767,0.69826,0.69738,0.6977,1607300006.0
2005-08-26 14:45:00,0.69771,0.69817,0.6973,0.69748,1705199993.0
2005-08-26 15:00:00,0.69748,0.69818,0.69724,0.69792,1491999995.0
2005-08-26 15:15:00,0.69789,0.69801,0.697,0.69734,1629500000.0
2005-08-26 15:30:00,0.6972,0.69781,0.69709,0.69747,1439799999.0
2005-08-26 15:45:00,0.69739,0.698,0.69719,0.69751,1586800001.0
2005-08-26 16:00:00,0.69753,0.69795,0.69688,0.69721,1565200003.0
2005-08-26 16:15:00,0.69691,0.69764,0.69677,0.6974,1782399988.0
2005-08-26 16:30:00,0.69708,0.69793,0.69679,0.69752,1486900001.0
2005-08-26 16:45:00,0.6979,0.698,0.69727,0.69789,1625499999.0
2005-08-26 17:00:00,0.69775,0.69786,0.6965,0.69682,1550399998.0
2005-08-26 17:15:00,0.69659,0.69702,0.69622,0.69662,1626700007.0
2005-08-26 17:30:00,0.69661,0.69691,0.69621,0.69682,1615000000.0
2005-08-26 17:45:00,0.69659,0.69706,0.69618,0.69682,1628699999.0
2005-08-26 18:00:00,0.69687,0.6973,0.69614,0.69686,2252599995.0
2005-08-26 18:15:00,0.69689,0.69739,0.69638,0.69665,3056599994.0
2005-08-26 18:30:00,0.6964,0.69711,0.6962,0.69659,3250399992.0
2005-08-26 18:45:00,0.6967,0.69692,0.69617,0.69627,2194700001.0
2005-08-26 19:00:00,0.69614,0.69659,0.69585,0.69626,2028699990.0
2005-08-26 19:15:00,0.69639,0.69669,0.6956,0.6957,1796900001.0
2005-08-26 19:30:00,0.69553,0.69604,0.69482,0.69524,1958599991.0
2005-08-26 19:45:00,0.69516,0.69592,0.69476,0.69563,2044599995.0
2005-08-26 20:00:00,0.69557,0.69593,0.69508,0.69553,2203700004.0
2005-08-26 20:15:00,0.69544,0.69572,0.69467,0.69546,2253299996.0
2005-08-26 20:30:00,0.69521,0.69569,0.69468,0.69468,2293199991.0
2005-08-26 20:45:00,0.69453,0.69501,0.69391,0.6943,2084700002.0
2005-08-26 21:00:00,0.6944,0.6946,0.69358,0.69378,1745500000.0
2005-08-26 21:15:00,0.69383,0.69453,0.6936,0.69402,2117300003.0
2005-08-26 21:30:00,0.69429,0.69526,0.69408,0.69464,2013900005.0
2005-08-26 21:45:00,0.69469,0.69544,0.69452,0.69457,1445900003.0
2005-08-26 22:00:00,0.69449,0.69515,0.69407,0.69425,1564499995.0
2005-08-26 22:15:00,0.69422,0.6948,0.69415,0.69438,1579599993.0
2005-08-26 22:30:00,0.69437,0.69505,0.69397,0.69457,1664399996.0
2005-08-26 22:45:00,0.69464,0.69516,0.69423,0.69454,2030400000.0
2005-08-26 23:00:00,0.6952,0.6956,0.6945,0.6954,1473600000.0
2005-08-26 23:15:00,0.6953,0.6954,0.6953,0.6954,614000000.0
2005-08-26 23:30:00,0.6953,0.6954,0.6953,0.6954,491200000.0
2005-08-26 23:45:00,0.6952,0.6952,0.6952,0.6952,122800000.0
2005-08-29 00:00:00,0.6941,0.6941,0.6937,0.6941,1719200000.0
2005-08-29 00:15:00,0.694,0.6948,0.694,0.6945,1842000000.0
2005-08-29 00:30:00,0.6944,0.6952,0.6944,0.6947,1842000000.0
2005-08-29 00:45:00,0.6946,0.6949,0.6944,0.6946,1842000000.0
2005-08-29 01:00:00,0.6947,0.6961,0.6946,0.6956,1842000000.0
2005-08-29 01:15:00,0.6955,0.6964,0.6954,0.696,1842000000.0
2005-08-29 01:30:00,0.696,0.6966,0.6955,0.6965,1842000000.0
2005-08-29 01:45:00,0.6964,0.6968,0.6961,0.6966,1842000000.0
2005-08-29 02:00:00,0.6964,0.69662,0.69552,0.69647,1574699997.0
2005-08-29 02:15:00,0.69649,0.70185,0.69536,0.69544,1649899999.0
2005-08-29 02:30:00,0.69543,0.69695,0.69535,0.69657,1632599992.0
2005-08-29 02:45:00,0.69662,0.69776,0.69637,0.69744,1493300000.0
2005-08-29 03:00:00,0.69735,0.69769,0.69653,0.69694,1662500003.0
2005-08-29 03:15:00,0.69667,0.69707,0.6958,0.69617,1713400002.0
2005-08-29 03:30:00,0.69619,0.69644,0.69539,0.69601,1472799997.0
2005-08-29 03:45:00,0.69614,0.69625,0.69547,0.69547,1539100002.0
2005-08-29 04:00:00,0.69533,0.6964,0.69497,0.696,1617999994.0
2005-08-29 04:15:00,0.69635,0.69676,0.69571,0.69599,1491600001.0
2005-08-29 04:30:00,0.69602,0.69637,0.69555,0.69563,1562199996.0
2005-08-29 04:45:00,0.69585,0.69612,0.6951,0.69567,1480899995.0
2005-08-29 05:00:00,0.69559,0.69601,0.6952,0.69565,1598600002.0
2005-08-29 05:15:00,0.69546,0.6958,0.69513,0.69575,1381300000.0
2005-08-29 05:30:00,0.69555,0.69612,0.69519,0.69593,1738200003.0
2005-08-29 05:45:00,0.69563,0.69645,0.69556,0.69645,1388399999.0
2005-08-29 06:00:00,0.69633,0.69647,0.69569,0.69583,1584499994.0
2005-08-29 06:15:00,0.6958,0.69619,0.69524,0.69601,1384199994.0
2005-08-29 06:30:00,0.69607,0.69626,0.69532,0.69547,1487300005.0
2005-08-29 06:45:00,0.69574,0.69586,0.69473,0.69524,1791899994.0
2005-08-29 07:00:00,0.69503,0.69603,0.6948,0.69583,1508600014.0
2005-08-29 07:15:00,0.69582,0.69611,0.69502,0.6951,1885400000.0
2005-08-29 07:30:00,0.69491,0.69591,0.6949,0.69536,1563999995.0
2005-08-29 07:45:00,0.69519,0.69584,0.69515,0.69546,1763199995.0
2005-08-29 08:00:00,0.69535,0.69616,0.69517,0.69517,1713500000.0
2005-08-29 08:15:00,0.69528,0.69617,0.69516,0.69601,1606999989.0
2005-08-29 08:30:00,0.69596,0.69639,0.6952,0.69632,1734199991.0
2005-08-29 08:45:00,0.69602,0.69729,0.69598,0.69722,1450500000.0
2005-08-29 09:00:00,0.69682,0.69722,0.6962,0.69638,1608500000.0
2005-08-29 09:15:00,0.69659,0.69687,0.69596,0.69653,1663100002.0
2005-08-29 09:30:00,0.69678,0.69688,0.69578,0.69622,1756499990.0
2005-08-29 09:45:00,0.69621,0.69629,0.69533,0.69563,1695499994.0
2005-08-29 10:00:00,0.69526,0.69609,0.69522,0.69564,1561499992.0
2005-08-29 10:15:00,0.69564,0.69641,0.69503,0.69641,1427399992.0
2005-08-29 10:30:00,0.69638,0.69645,0.69538,0.69559,1283300001.0
2005-08-29 10:45:00,0.69567,0.696,0.69539,0.69553,1584899997.0
2005-08-29 11:00:00,0.69542,0.69623,0.69526,0.69576,1541899994.0
2005-08-29 11:15:00,0.69582,0.69608,0.69547,0.69579,1516399998.0
2005-08-29 11:30:00,0.69571,0.69623,0.69556,0.69585,1320899989.0
2005-08-29 11:45:00,0.69607,0.69626,0.6954,0.69577,1489899992.0
2005-08-29 12:00:00,0.69541,0.69587,0.6951,0.69523,1508099993.0
2005-08-29 12:15:00,0.69532,0.6957,0.69481,0.69503,1409799996.0
2005-08-29 12:30:00,0.6952,0.69554,0.69489,0.6951,1589300001.0
2005-08-29 12:45:00,0.69507,0.69549,0.69452,0.695,1589099989.0
2005-08-29 13:00:00,0.69514,0.69539,0.69468,0.69485,1565299992.0
2005-08-29 13:15:00,0.69494,0.69537,0.69463,0.69526,1591599999.0
2005-08-29 13:30:00,0.6947,0.69537,0.69469,0.69484,1510499987.0
2005-08-29 13:45:00,0.69478,0.69524,0.6946,0.6951,1563300004.0
2005-08-29 14:00:00,0.69503,0.69524,0.69443,0.69469,1754700005.0
2005-08-29 14:15:00,0.69489,0.69534,0.69448,0.69469,1673399994.0
2005-08-29 14:30:00,0.69475,0.69499,0.69441,0.69469,1743399993.0
2005-08-29 14:45:00,0.6947,0.69592,0.69435,0.69562,1546200009.0
2005-08-29 15:00:00,0.69566,0.69589,0.69477,0.69484,1544100005.0
2005-08-29 15:15:00,0.69501,0.69552,0.69465,0.69507,1552100000.0
2005-08-29 15:30:00,0.69522,0.6954,0.69468,0.69529,1633899997.0
2005-08-29 15:45:00,0.69541,0.6962,0.69506,0.69567,1639000001.0
2005-08-29 16:00:00,0.69562,0.69568,0.69495,0.69513,1858399993.0
2005-08-29 16:15:00,0.69522,0.69554,0.69427,0.69482,1700699995.0
2005-08-29 16:30:00,0.6949,0.69523,0.69456,0.69476,1662900009.0
2005-08-29 16:45:00,0.6949,0.69506,0.69373,0.69382,1654400001.0
2005-08-29 17:00:00,0.69446,0.69455,0.69347,0.69383,1516399995.0
2005-08-29 17:15:00,0.69365,0.69416,0.69341,0.69376,1618199996.0
2005-08-29 17:30:00,0.69367,0.69418,0.69319,0.6936,1523499998.0
2005-08-29 17:45:00,0.69345,0.69361,0.69261,0.69274,1484800000.0
2005-08-29 18:00:00,0.6928,0.69362,0.69249,0.6926,2207800000.0
2005-08-29 18:15:00,0.69252,0.6932,0.69235,0.69253,3022999995.0
2005-08-29 18:30:00,0.69251,0.69311,0.69223,0.69265,3202899982.0
2005-08-29 18:45:00,0.69272,0.69314,0.69247,0.69311,2302100001.0
2005-08-29 19:00:00,0.69275,0.6931,0.69234,0.69277,2082800000.0
2005-08-29 19:15:00,0.69255,0.6932,0.6924,0.69287,1920899994.0
2005-08-29 19:30:00,0.69275,0.6934,0.69233,0.69292,2023099996.0
2005-08-29 19:45:00,0.69284,0.69322,0.69215,0.69275,2234200002.0
2005-08-29 20:00:00,0.69264,0.69301,0.69246,0.69282,1976999993.0
2005-08-29 20:15:00,0.69266,0.69333,0.69258,0.6928,2022299993.0
2005-08-29 20:30:00,0.69289,0.69361,0.69258,0.69269,2433400004.0
2005-08-29 20:45:00,0.69264,0.69332,0.69232,0.69247,2181399992.0
2005-08-29 21:00:00,0.69253,0.69301,0.69198,0.69219,1953900003.0
2005-08-29 21:15:00,0.69232,0.69282,0.69206,0.69253,2046299994.0
2005-08-29 21:30:00,0.69266,0.69289,0.69203,0.69241,2014899991.0
2005-08-29 21:45:00,0.6925,0.69294,0.69208,0.69271,1546599995.0
2005-08-29 22:00:00,0.69256,0.69348,0.69247,0.69283,1450800001.0
2005-08-29 22:15:00,0.69309,0.69359,0.69266,0.69312,1578499991.0
2005-08-29 22:30:00,0.69301,0.69344,0.69246,0.6931,1761200005.0
2005-08-29 22:45:00,0.69304,0.69369,0.69226,0.69245,1812299991.0
2005-08-29 23:00:00,0.69275,0.69294,0.692,0.69229,1631800005.0
2005-08-29 23:15:00,0.69235,0.69264,0.69193,0.69197,1638299996.0
2005-08-29 23:30:00,0.69192,0.69258,0.69188,0.69239,1482600000.0
2005-08-29 23:45:00,0.69231,0.69329,0.69204,0.69265,1603799997.0
2005-08-30 00:00:00,0.69279,0.69338,0.69222,0.69248,1601999997.0
2005-08-30 00:15:00,0.69243,0.69269,0.6912,0.69218,1724200002.0
2005-08-30 00:30:00,0.69218,0.6936,0.6919,0.69324,1832900004.0
2005-08-30 00:45:00,0.69337,0.69429,0.69306,0.69363,1532799997.0
2005-08-30 01:00:00,0.69375,0.69385,0.69332,0.69365,1431100003.0
2005-08-30 01:15:00,0.6938,0.69391,0.69307,0.69326,1617399987.0
2005-08-30 01:30:00,0.69318,0.69352,0.69266,0.69288,1532799999.0
2005-08-30 01:45:00,0.69292,0.69358,0.69273,0.69289,1386000001.0
2005-08-30 02:00:00,0.69308,0.69308,0.69192,0.69255,1626399998.0
2005-08-30 02:15:00,0.69257,0.69349,0.69257,0.69283,1930500000.0
2005-08-30 02:30:00,0.69313,0.69345,0.69259,0.69312,1503800002.0
2005-08-30 02:45:00,0.69305,0.69333,0.69143,0.6922,1784899994.0
2005-08-30 03:00:00,0.69228,0.69285,0.69176,0.69224,1868199996.0
2005-08-30 03:15:00,0.69221,0.693,0.69196,0.6922,1704099996.0
2005-08-30 03:30:00,0.69238,0.69342,0.69195,0.69246,1900300002.0
2005-08-30 03:45:00,0.69248,0.69356,0.69235,0.69285,1941299999.0
2005-08-30 04:00:00,0.69294,0.69335,0.6923,0.69238,2017799995.0
2005-08-30 04:15:00,0.69247,0.69288,0.69004,0.69085,1974599996.0
2005-08-30 04:30:00,0.69075,0.69111,0.68978,0.69,1774599995.0
2005-08-30 04:45:00,0.68981,0.69054,0.68955,0.69028,1660199990.0
2005-08-30 05:00:00,0.69032,0.69117,0.69007,0.69032,1859499990.0
2005-08-30 05:15:00,0.69047,0.69117,0.69012,0.69033,1554399997.0
2005-08-30 05:30:00,0.69021,0.69054,0.68907,0.6894,1726300002.0
2005-08-30 05:45:00,0.68953,0.68965,0.68858,0.689,1493499999.0
2005-08-30 06:00:00,0.68909,0.68951,0.68855,0.68899,1594899999.0
2005-08-30 06:15:00,0.68936,0.68988,0.68912,0.68934,1720599992.0
2005-08-30 06:30:00,0.68944,0.68973,0.68898,0.68966,1795000006.0
2005-08-30 06:45:00,0.68949,0.69015,0.6889,0.68931,1658299995.0
2005-08-30 07:00:00,0.68898,0.68948,0.68811,0.68895,1741200002.0
2005-08-30 07:15:00,0.68923,0.69004,0.68889,0.68903,1752299989.0
2005-08-30 07:30:00,0.68898,0.68969,0.68875,0.68915,2115800005.0
2005-08-30 07:45:00,0.6894,0.68992,0.68884,0.68914,1768699998.0
2005-08-30 08:00:00,0.68896,0.6897,0.68889,0.68908,1823800000.0
2005-08-30 08:15:00,0.68916,0.69072,0.68908,0.69029,1552599994.0
2005-08-30 08:30:00,0.69035,0.69149,0.69002,0.69012,1643799999.0
2005-08-30 08:45:00,0.6907,0.69135,0.68994,0.69113,1735400000.0
2005-08-30 09:00:00,0.69122,0.69128,0.69043,0.69092,1888700003.0
2005-08-30 09:15:00,0.69102,0.69146,0.69052,0.69076,1673999997.0
2005-08-30 09:30:00,0.69107,0.69148,0.6906,0.69067,1718099995.0
2005-08-30 09:45:00,0.69063,0.69115,0.69009,0.69014,1526600001.0
2005-08-30 10:00:00,0.68987,0.69045,0.68918,0.68958,1760899987.0
2005-08-30 10:15:00,0.6895,0.68997,0.68906,0.68964,1896900001.0
2005-08-30 10:30:00,0.6897,0.68994,0.68911,0.68978,1749199997.0
2005-08-30 10:45:00,0.68988,0.69018,0.68941,0.68983,1801199996.0
2005-08-30 11:00:00,0.68976,0.69004,0.6891,0.68935,1974500001.0
2005-08-30 11:15:00,0.68947,0.68992,0.68907,0.6892,1988699992.0
2005-08-30 11:30:00,0.6893,0.68967,0.68851,0.68916,2048299989.0
2005-08-30 11:45:00,0.68922,0.68936,0.68823,0.68874,1853299994.0
2005-08-30 12:00:00,0.68895,0.68942,0.68855,0.68861,1827599995.0
2005-08-30 12:15:00,0.68864,0.68903,0.68825,0.68839,1617399994.0
2005-08-30 12:30:00,0.68852,0.6888,0.68723,0.68766,1816999998.0
2005-08-30 12:45:00,0.68729,0.6874,0.68619,0.68695,1776999991.0
2005-08-30 13:00:00,0.68678,0.6873,0.68649,0.68678,1821999997.0
2005-08-30 13:15:00,0.68739,0.68773,0.68686,0.68762,1876299998.0
2005-08-30 13:30:00,0.6874,0.68794,0.68713,0.68767,1645700001.0
2005-08-30 13:45:00,0.68756,0.68795,0.68712,0.68761,1721799992.0
2005-08-30 14:00:00,0.68783,0.68808,0.68673,0.68702,2025600000.0
2005-08-30 14:15:00,0.68711,0.68745,0.68635,0.6866,2074399995.0
2005-08-30 14:30:00,0.68632,0.68826,0.68622,0.68804,1676799999.0
2005-08-30 14:45:00,0.68783,0.68855,0.68755,0.68846,1746100000.0
2005-08-30 15:00:00,0.68831,0.68843,0.68701,0.68817,1680699996.0
2005-08-30 15:15:00,0.68828,0.68845,0.68716,0.68782,1739900001.0
2005-08-30 15:30:00,0.68774,0.68851,0.68714,0.68812,1582200001.0
2005-08-30 15:45:00,0.68787,0.68874,0.68787,0.6887,1728200003.0
2005-08-30 16:00:00,0.68883,0.68883,0.68747,0.68839,1522800002.0
2005-08-30 16:15:00,0.68842,0.68881,0.68765,0.68794,1853100004.0
2005-08-30 16:30:00,0.68802,0.68897,0.6876,0.6884,1635799999.0
2005-08-30 16:45:00,0.68873,0.68902,0.68742,0.68783,1952200005.0
2005-08-30 17:00:00,0.68738,0.68959,0.68723,0.68935,1585199998.0
2005-08-30 17:15:00,0.6893,0.68959,0.68866,0.68905,1743799997.0
2005-08-30 17:30:00,0.68901,0.68902,0.6871,0.68773,1882499993.0
2005-08-30 17:45:00,0.68787,0.68829,0.68706,0.68731,1763499997.0
2005-08-30 18:00:00,0.68708,0.68775,0.68694,0.68722,2655300007.0
2005-08-30 18:15:00,0.68719,0.6881,0.68698,0.68737,3569999996.0
2005-08-30 18:30:00,0.68731,0.68783,0.68678,0.68716,3589599999.0
2005-08-30 18:45:00,0.68722,0.68779,0.68696,0.6876,2491499995.0
2005-08-30 19:00:00,0.68756,0.68813,0.68709,0.68756,2478499999.0
2005-08-30 19:15:00,0.68748,0.68782,0.68721,0.6874,2011099987.0
2005-08-30 19:30:00,0.68752,0.68797,0.68732,0.6874,2162399992.0
2005-08-30 19:45:00,0.68752,0.68824,0.6873,0.68773,2378900003.0
2005-08-30 20:00:00,0.68762,0.68826,0.68725,0.68768,2466399986.0
2005-08-30 20:15:00,0.68775,0.68823,0.68738,0.68766,2555300001.0
2005-08-30 20:30:00,0.68764,0.6881,0.68753,0.68798,2208100001.0
2005-08-30 20:45:00,0.6879,0.68857,0.68776,0.68831,2535099984.0
2005-08-30 21:00:00,0.68833,0.68882,0.68804,0.68835,2032700000.0
2005-08-30 21:15:00,0.68839,0.68878,0.68811,0.68827,2314900002.0
2005-08-30 21:30:00,0.68853,0.68892,0.68806,0.68822,2263900001.0
2005-08-30 21:45:00,0.68829,0.68898,0.68828,0.68874,1839499987.0
2005-08-30 22:00:00,0.68866,0.68916,0.68801,0.6883,1682899999.0
2005-08-30 22:15:00,0.68824,0.68883,0.68784,0.68829,1818899991.0
2005-08-30 22:30:00,0.68865,0.68924,0.68816,0.68883,1809099999.0
2005-08-30 22:45:00,0.68883,0.69003,0.68868,0.68883,2165999995.0
2005-08-30 23:00:00,0.68879,0.68958,0.68867,0.68891,1686400000.0
2005-08-30 23:15:00,0.68855,0.68935,0.68822,0.68867,1592199999.0
2005-08-30 23:30:00,0.68857,0.68874,0.68734,0.68745,1730399996.0
2005-08-30 23:45:00,0.68773,0.68869,0.68763,0.68775,1720999998.0
2005-08-31 00:00:00,0.68773,0.68844,0.68754,0.68792,1795999996.0
2005-08-31 00:15:00,0.68806,0.68814,0.68731,0.68765,1483199996.0
2005-08-31 00:30:00,0.68767,0.68784,0.68651,0.68734,1697999997.0
2005-08-31 00:45:00,0.68713,0.6877,0.68644,0.687,1618500000.0
2005-08-31 01:00:00,0.68686,0.68748,0.68627,0.68685,1534299997.0
2005-08-31 01:15:00,0.68706,0.68797,0.68669,0.68787,1636899997.0
2005-08-31 01:30:00,0.68781,0.68838,0.68729,0.68747,1856999997.0
2005-08-31 01:45:00,0.68757,0.68781,0.68685,0.68773,1749899995.0
2005-08-31 02:00:00,0.68779,0.68845,0.68709,0.68787,1491300000.0
2005-08-31 02:15:00,0.68794,0.68824,0.68749,0.68772,1630300003.0
2005-08-31 02:30:00,0.68773,0.68836,0.68739,0.68817,1632200002.0
2005-08-31 02:45:00,0.68801,0.68832,0.68704,0.68729,1356699988.0
2005-08-31 03:00:00,0.68777,0.68826,0.68745,0.68759,1592699998.0
2005-08-31 03:15:00,0.68797,0.68841,0.68754,0.68841,1521100000.0
2005-08-31 03:30:00,0.68851,0.68868,0.68771,0.6885,1606000005.0
2005-08-31 03:45:00,0.68856,0.6892,0.68818,0.6892,1489399994.0
2005-08-31 04:00:00,0.6894,0.69002,0.68857,0.68992,1708799991.0
2005-08-31 04:15:00,0.68994,0.69019,0.68904,0.68935,1516299999.0
2005-08-31 04:30:00,0.68927,0.68988,0.68897,0.68955,1394899994.0
2005-08-31 04:45:00,0.68943,0.69033,0.68943,0.68973,1604299993.0
2005-08-31 05:00:00,0.68972,0.69025,0.6895,0.68985,1597300000.0
2005-08-31 05:15:00,0.68955,0.68975,0.68877,0.68935,1693300000.0
2005-08-31 05:30:00,0.68903,0.68928,0.68858,0.68907,1450600002.0
2005-08-31 05:45:00,0.68898,0.68924,0.68862,0.68897,1459599996.0
2005-08-31 06:00:00,0.68905,0.68983,0.68886,0.6893,1798800012.0
2005-08-31 06:15:00,0.68926,0.68975,0.68907,0.68949,1652799997.0
2005-08-31 06:30:00,0.68952,0.68957,0.68872,0.68903,1592000001.0
2005-08-31 06:45:00,0.68915,0.68915,0.68809,0.68857,1348400000.0
2005-08-31 07:00:00,0.68837,0.68881,0.6881,0.68847,1340100000.0
2005-08-31 07:15:00,0.68843,0.68891,0.68825,0.68826,1971699998.0
2005-08-31 07:30:00,0.68833,0.68864,0.68788,0.68834,1561199999.0
2005-08-31 07:45:00,0.68818,0.68873,0.68769,0.6884,1591900006.0
2005-08-31 08:00:00,0.6878,0.68849,0.68705,0.68738,1685099997.0
2005-08-31 08:15:00,0.68745,0.68812,0.68687,0.6876,1607299997.0
2005-08-31 08:30:00,0.68783,0.68867,0.68725,0.6881,1748099995.0
2005-08-31 08:45:00,0.68808,0.68851,0.68706,0.68771,1469799998.0
2005-08-31 09:00:00,0.68778,0.68903,0.68778,0.68789,1562100000.0
2005-08-31 09:15:00,0.68827,0.68886,0.68789,0.68873,1684999993.0
2005-08-31 09:30:00,0.68899,0.68927,0.6884,0.68912,1694000001.0
2005-08-31 09:45:00,0.68928,0.68972,0.68848,0.68927,1671200001.0
2005-08-31 10:00:00,0.68902,0.68948,0.68846,0.68886,1573400000.0
2005-08-31 10:15:00,0.68937,0.68965,0.6888,0.6889,1453099995.0
2005-08-31 10:30:00,0.68888,0.68944,0.68864,0.68905,1581099999.0
2005-08-31 10:45:00,0.68912,0.68972,0.68854,0.68898,1562600001.0
2005-08-31 11:00:00,0.68881,0.68942,0.68856,0.68886,1692999997.0
2005-08-31 11:15:00,0.68912,0.68926,0.68823,0.68879,1830399988.0
2005-08-31 11:30:00,0.68897,0.68943,0.68844,0.68909,1602000007.0
2005-08-31 11:45:00,0.689,0.68939,0.68829,0.68857,1424999995.0
2005-08-31 12:00:00,0.68864,0.68918,0.68823,0.68834,1685800001.0
2005-08-31 12:15:00,0.68846,0.68926,0.68841,0.68873,1445399997.0
2005-08-31 12:30:00,0.68862,0.68882,0.68788,0.68819,1526800006.0
2005-08-31 12:45:00,0.68822,0.68829,0.68684,0.68685,1738900000.0
2005-08-31 13:00:00,0.68683,0.68745,0.68632,0.68667,1518000000.0
2005-08-31 13:15:00,0.68692,0.6879,0.68682,0.68735,1636799997.0
2005-08-31 13:30:00,0.68742,0.68847,0.68685,0.6877,1573499994.0
2005-08-31 13:45:00,0.68774,0.68805,0.68695,0.6871,1500500007.0
2005-08-31 14:00:00,0.6874,0.68755,0.68665,0.68711,1687699991.0
2005-08-31 14:15:00,0.68703,0.68767,0.6864,0.68758,1569599997.0
2005-08-31 14:30:00,0.68734,0.68853,0.68716,0.6877,1537199994.0
2005-08-31 14:45:00,0.68826,0.68912,0.68752,0.68908,1406799990.0
2005-08-31 15:00:00,0.68888,0.68958,0.68834,0.68864,1460000002.0
2005-08-31 15:15:00,0.68852,0.68876,0.68802,0.68807,1505199992.0
2005-08-31 15:30:00,0.68827,0.68861,0.68744,0.68822,1735899995.0
2005-08-31 15:45:00,0.68819,0.68908,0.6879,0.68874,1743600000.0
2005-08-31 16:00:00,0.68865,0.6927,0.68865,0.69217,1593500002.0
2005-08-31 16:15:00,0.69196,0.69232,0.69082,0.69127,1495100000.0
2005-08-31 16:30:00,0.69095,0.69226,0.69092,0.69216,1635299993.0
2005-08-31 16:45:00,0.69191,0.69266,0.69154,0.69207,1685500000.0
2005-08-31 17:00:00,0.69193,0.69264,0.69142,0.69165,1509000007.0
2005-08-31 17:15:00,0.69151,0.69217,0.69127,0.69172,1556499998.0
2005-08-31 17:30:00,0.69193,0.69229,0.69107,0.69186,1586999999.0
2005-08-31 17:45:00,0.69205,0.69324,0.69144,0.69301,1676399993.0
2005-08-31 18:00:00,0.69283,0.69396,0.6928,0.6936,2248499998.0
2005-08-31 18:15:00,0.69348,0.69405,0.69287,0.69366,3134799996.0
2005-08-31 18:30:00,0.69388,0.69441,0.69225,0.69286,3235900002.0
2005-08-31 18:45:00,0.69299,0.69322,0.69237,0.6927,2230599994.0
2005-08-31 19:00:00,0.69256,0.6934,0.69234,0.69251,1919099999.0
2005-08-31 19:15:00,0.69296,0.69376,0.69248,0.69283,1660299993.0
2005-08-31 19:30:00,0.69316,0.69389,0.69279,0.69331,1988699992.0
2005-08-31 19:45:00,0.69345,0.69368,0.69277,0.69302,2154199984.0
2005-08-31 20:00:00,0.69319,0.69366,0.69293,0.69366,1909899998.0
2005-08-31 20:15:00,0.69358,0.6943,0.69317,0.69394,2172299986.0
2005-08-31 20:30:00,0.69387,0.69447,0.69369,0.69397,2359100004.0
2005-08-31 20:45:00,0.69405,0.69467,0.69386,0.69452,2321900001.0
2005-08-31 21:00:00,0.69408,0.6949,0.69387,0.69462,1815499992.0
2005-08-31 21:15:00,0.69449,0.69488,0.69412,0.69449,2183399992.0
2005-08-31 21:30:00,0.69464,0.69491,0.69424,0.69462,1900999995.0
2005-08-31 21:45:00,0.69452,0.69531,0.69432,0.69484,1633000003.0
2005-08-31 22:00:00,0.69473,0.69542,0.69458,0.69496,1670599999.0
2005-08-31 22:15:00,0.69488,0.69594,0.69456,0.69555,1624900003.0
2005-08-31 22:30:00,0.69573,0.69609,0.69506,0.69532,1795899988.0
2005-08-31 22:45:00,0.69542,0.69598,0.69507,0.69532,1949700002.0
2005-08-31 23:00:00,0.69565,0.69571,0.69504,0.69529,1534100006.0
2005-08-31 23:15:00,0.69552,0.69565,0.69491,0.69503,1587300003.0
2005-08-31 23:30:00,0.69517,0.69542,0.69468,0.6949,1487499992.0
2005-08-31 23:45:00,0.69511,0.69543,0.69465,0.69514,1451099995.0
2005-09-01 00:00:00,0.69537,0.69537,0.69476,0.69509,1514199995.0
2005-09-01 00:15:00,0.69504,0.69534,0.69447,0.69475,1476500004.0
2005-09-01 00:30:00,0.69487,0.69519,0.69435,0.6946,1569200002.0
2005-09-01 00:45:00,0.69455,0.69482,0.69413,0.69461,1618400001.0
2005-09-01 01:00:00,0.69454,0.69476,0.69405,0.69435,1611799999.0
2005-09-01 01:15:00,0.69433,0.6946,0.69384,0.69414,1591300001.0
2005-09-01 01:30:00,0.69414,0.69439,0.69381,0.69418,1380899999.0
2005-09-01 01:45:00,0.69409,0.6946,0.69377,0.69418,1552699995.0
2005-09-01 02:00:00,0.69443,0.69521,0.69412,0.69475,1751399997.0
2005-09-01 02:15:00,0.6948,0.69534,0.69378,0.69439,1620799993.0
2005-09-01 02:30:00,0.6946,0.69509,0.69414,0.69492,1702699994.0
2005-09-01 02:45:00,0.69479,0.69535,0.69464,0.69502,1629400005.0
2005-09-01 03:00:00,0.69517,0.69584,0.69478,0.69535,1808999999.0
2005-09-01 03:15:00,0.69561,0.69582,0.69503,0.69537,1574000006.0
2005-09-01 03:30:00,0.69519,0.69571,0.69444,0.69502,1576799991.0
2005-09-01 03:45:00,0.69518,0.69519,0.69445,0.6947,1572099993.0
2005-09-01 04:00:00,0.69484,0.69542,0.69467,0.69495,1770999994.0
2005-09-01 04:15:00,0.69498,0.6955,0.69475,0.69477,1972499987.0
2005-09-01 04:30:00,0.69468,0.69547,0.69456,0.69483,1468699999.0
2005-09-01 04:45:00,0.69495,0.69519,0.6943,0.69468,1863299997.0
2005-09-01 05:00:00,0.69473,0.69494,0.69418,0.69448,1648399995.0
2005-09-01 05:15:00,0.69463,0.69516,0.69397,0.695,1694499991.0
2005-09-01 05:30:00,0.69475,0.6952,0.69433,0.69511,1644799998.0
2005-09-01 05:45:00,0.69502,0.69526,0.6947,0.69476,1442599992.0
2005-09-01 06:00:00,0.69525,0.69528,0.6945,0.69475,1599099997.0
2005-09-01 06:15:00,0.6948,0.6951,0.69434,0.69485,1729000007.0
2005-09-01 06:30:00,0.6948,0.69552,0.69439,0.69487,1761299991.0
2005-09-01 06:45:00,0.69476,0.69546,0.69476,0.69535,1658600002.0
2005-09-01 07:00:00,0.69545,0.69568,0.69485,0.69504,1550499998.0
2005-09-01 07:15:00,0.69526,0.69573,0.69489,0.69539,1673199998.0
2005-09-01 07:30:00,0.69501,0.69558,0.69477,0.69527,1594099995.0
2005-09-01 07:45:00,0.6949,0.69542,0.69427,0.69427,2014099996.0
2005-09-01 08:00:00,0.69453,0.69485,0.69399,0.69446,1929899997.0
2005-09-01 08:15:00,0.69436,0.69468,0.69363,0.69392,1674100002.0
2005-09-01 08:30:00,0.69399,0.69424,0.69314,0.69351,1625399996.0
2005-09-01 08:45:00,0.69396,0.69481,0.69372,0.69422,1572099993.0
2005-09-01 09:00:00,0.69427,0.69489,0.69346,0.69391,1636600002.0
2005-09-01 09:15:00,0.69399,0.6951,0.6937,0.69424,1793600000.0
2005-09-01 09:30:00,0.69409,0.6962,0.69409,0.69585,1688299998.0
2005-09-01 09:45:00,0.69595,0.69628,0.69527,0.69568,1686099992.0
2005-09-01 10:00:00,0.69571,0.69641,0.69542,0.69607,1762499999.0
2005-09-01 10:15:00,0.69624,0.69722,0.69574,0.6966,1682700000.0
2005-09-01 10:30:00,0.69675,0.6971,0.69601,0.69681,1789299995.0
2005-09-01 10:45:00,0.69701,0.69733,0.69631,0.69696,1917199990.0
2005-09-01 11:00:00,0.69719,0.69732,0.69659,0.69701,1972900005.0
2005-09-01 11:15:00,0.69698,0.6975,0.69638,0.69685,1780899994.0
2005-09-01 11:30:00,0.69676,0.69747,0.69663,0.69689,1756199992.0
2005-09-01 11:45:00,0.69683,0.6973,0.69628,0.69705,1769999995.0
2005-09-01 12:00:00,0.69683,0.69766,0.69676,0.69697,1663599994.0
2005-09-01 12:15:00,0.6969,0.69848,0.69654,0.69802,1706099995.0
2005-09-01 12:30:00,0.69793,0.69876,0.69746,0.69815,1587199997.0
2005-09-01 12:45:00,0.6982,0.69877,0.69748,0.69797,1761499996.0
2005-09-01 13:00:00,0.69797,0.69826,0.69729,0.69795,2018399995.0
2005-09-01 13:15:00,0.69791,0.69866,0.69778,0.69834,1779700000.0
2005-09-01 13:30:00,0.6981,0.69869,0.6976,0.69814,1796100005.0
2005-09-01 13:45:00,0.69827,0.69842,0.69765,0.69815,1885999993.0
2005-09-01 14:00:00,0.69804,0.6983,0.69735,0.69755,1732899998.0
2005-09-01 14:15:00,0.69749,0.69896,0.69739,0.69866,1918399997.0
2005-09-01 14:30:00,0.6986,0.69996,0.69815,0.69955,1745799997.0
2005-09-01 14:45:00,0.69945,0.69992,0.69881,0.69974,1707000000.0
2005-09-01 15:00:00,0.69961,0.70022,0.6993,0.69948,1701300001.0
2005-09-01 15:15:00,0.69949,0.69976,0.699,0.69947,1601599998.0
2005-09-01 15:30:00,0.69948,0.70005,0.69922,0.69939,1504699994.0
2005-09-01 15:45:00,0.69962,0.69976,0.69873,0.69912,1852200011.0
2005-09-01 16:00:00,0.69919,0.70338,0.69904,0.70236,1738699999.0
2005-09-01 16:15:00,0.70244,0.703,0.70163,0.702,1942400009.0
2005-09-01 16:30:00,0.7021,0.7031,0.7018,0.7028,2053500015.0
2005-09-01 16:45:00,0.7028,0.704,0.7026,0.70357,1812700007.0
2005-09-01 17:00:00,0.70361,0.70406,0.70288,0.7038,1495900001.0
2005-09-01 17:15:00,0.7037,0.70391,0.70248,0.70323,1508499995.0
2005-09-01 17:30:00,0.70344,0.7036,0.70219,0.70247,1766599992.0
2005-09-01 17:45:00,0.70264,0.70304,0.70169,0.70283,1784700008.0
2005-09-01 18:00:00,0.70289,0.70351,0.70242,0.70301,2230699998.0
2005-09-01 18:15:00,0.70294,0.70402,0.70251,0.70342,3081000004.0
2005-09-01 18:30:00,0.7035,0.7045,0.70322,0.70429,3064999994.0
2005-09-01 18:45:00,0.70442,0.70442,0.70353,0.70368,2312099986.0
2005-09-01 19:00:00,0.70367,0.70406,0.70335,0.70399,1960200003.0
2005-09-01 19:15:00,0.70397,0.70454,0.70365,0.70391,1732200006.0
2005-09-01 19:30:00,0.70396,0.70454,0.70345,0.70427,2135499996.0
2005-09-01 19:45:00,0.70428,0.70475,0.70401,0.70423,2115199992.0
2005-09-01 20:00:00,0.70427,0.70502,0.70397,0.70477,2204699992.0
2005-09-01 20:15:00,0.7049,0.70586,0.70464,0.70501,2242399997.0
2005-09-01 20:30:00,0.70489,0.70559,0.70466,0.70531,2326299996.0
2005-09-01 20:45:00,0.70516,0.70602,0.70477,0.7054,1977899998.0
2005-09-01 21:00:00,0.70515,0.70594,0.70419,0.70468,1993700006.0
2005-09-01 21:15:00,0.70459,0.70529,0.70427,0.70488,2293299991.0
2005-09-01 21:30:00,0.70509,0.70569,0.70474,0.70519,1958500002.0
2005-09-01 21:45:00,0.705,0.70566,0.70475,0.70475,1672199997.0
2005-09-01 22:00:00,0.70488,0.70542,0.70443,0.70509,1654099996.0
2005-09-01 22:15:00,0.70519,0.70535,0.70437,0.70494,1600399995.0
2005-09-01 22:30:00,0.70469,0.70518,0.70435,0.70484,1923499998.0
2005-09-01 22:45:00,0.70482,0.7057,0.70454,0.70509,2034600004.0
2005-09-01 23:00:00,0.70521,0.70582,0.70499,0.7056,1582499994.0
2005-09-01 23:15:00,0.70566,0.70584,0.70507,0.70551,1641899997.0
2005-09-01 23:30:00,0.70557,0.70593,0.70503,0.70539,1722099994.0
2005-09-01 23:45:00,0.70554,0.70557,0.7046,0.70499,1609999996.0
2005-09-02 00:00:00,0.70491,0.70536,0.70412,0.70453,1566099994.0
2005-09-02 00:15:00,0.70451,0.70473,0.70374,0.70427,1575100002.0
2005-09-02 00:30:00,0.70432,0.7052,0.70373,0.70473,1689100004.0
2005-09-02 00:45:00,0.70465,0.70522,0.70426,0.70473,1637999997.0
2005-09-02 01:00:00,0.70468,0.70555,0.70441,0.70468,1184800001.0
2005-09-02 01:15:00,0.70477,0.70489,0.70414,0.70458,1526599994.0
2005-09-02 01:30:00,0.70447,0.70463,0.70388,0.70447,1827699990.0
2005-09-02 01:45:00,0.70445,0.70476,0.70384,0.70415,1612099998.0
2005-09-02 02:00:00,0.70402,0.70458,0.70371,0.70428,1724099989.0
2005-09-02 02:15:00,0.70405,0.70442,0.70359,0.70411,1516700002.0
2005-09-02 02:30:00,0.70423,0.70485,0.70376,0.7046,1676999994.0
2005-09-02 02:45:00,0.70472,0.70553,0.70423,0.70531,1718899990.0
2005-09-02 03:00:00,0.70531,0.7054,0.70467,0.70502,1653300004.0
2005-09-02 03:15:00,0.70532,0.70538,0.70425,0.70477,1687499992.0
2005-09-02 03:30:00,0.70487,0.70496,0.70409,0.70442,1710500003.0
2005-09-02 03:45:00,0.70485,0.70485,0.70412,0.70437,1460599999.0
2005-09-02 04:00:00,0.70448,0.70559,0.7043,0.7051,1637099997.0
2005-09-02 04:15:00,0.70524,0.70549,0.70475,0.70502,1506899994.0
2005-09-02 04:30:00,0.70488,0.70505,0.70416,0.7043,1436799993.0
2005-09-02 04:45:00,0.70422,0.70475,0.704,0.7045,1631999997.0
2005-09-02 05:00:00,0.70444,0.70475,0.70403,0.70475,1419699997.0
2005-09-02 05:15:00,0.70457,0.70467,0.70394,0.70458,1726199997.0
2005-09-02 05:30:00,0.70429,0.70528,0.7041,0.70501,1487900001.0
2005-09-02 05:45:00,0.70491,0.70521,0.7045,0.70488,1478600002.0
2005-09-02 06:00:00,0.70491,0.70505,0.70446,0.70505,1638300003.0
2005-09-02 06:15:00,0.70504,0.70508,0.70422,0.705,1270300005.0
2005-09-02 06:30:00,0.70481,0.70498,0.70422,0.70482,1529399999.0
2005-09-02 06:45:00,0.70473,0.70522,0.70433,0.70522,1622200000.0
2005-09-02 07:00:00,0.70508,0.70514,0.70444,0.70463,1635300001.0
2005-09-02 07:15:00,0.70453,0.70539,0.70453,0.7049,1622600002.0
2005-09-02 07:30:00,0.7053,0.70532,0.70456,0.70477,1562699998.0
2005-09-02 07:45:00,0.70469,0.7053,0.70455,0.70482,1436499996.0
2005-09-02 08:00:00,0.7048,0.70555,0.70456,0.70537,1766599999.0
2005-09-02 08:15:00,0.70557,0.70618,0.70498,0.70602,1621599996.0
2005-09-02 08:30:00,0.70616,0.70638,0.70518,0.70638,1623499997.0
2005-09-02 08:45:00,0.7067,0.70758,0.70594,0.70702,1504999992.0
2005-09-02 09:00:00,0.70723,0.7077,0.70685,0.70748,1568499994.0
2005-09-02 09:15:00,0.70725,0.70756,0.70635,0.70687,1651099993.0
2005-09-02 09:30:00,0.70714,0.70722,0.70642,0.70686,1462300004.0
2005-09-02 09:45:00,0.70656,0.70764,0.7065,0.70708,1771400001.0
2005-09-02 10:00:00,0.70691,0.7075,0.70645,0.70719,1485099996.0
2005-09-02 10:15:00,0.70744,0.70817,0.70712,0.70795,1553199990.0
2005-09-02 10:30:00,0.70811,0.70881,0.70731,0.70787,1508699993.0
2005-09-02 10:45:00,0.70782,0.70809,0.70659,0.70659,1754100000.0
2005-09-02 11:00:00,0.70692,0.70822,0.70637,0.70784,1567699999.0
2005-09-02 11:15:00,0.70795,0.70802,0.70642,0.70662,1531799999.0
2005-09-02 11:30:00,0.70704,0.70737,0.70613,0.70699,1710399985.0
2005-09-02 11:45:00,0.70719,0.70735,0.70665,0.70702,1528199998.0
2005-09-02 12:00:00,0.70677,0.70725,0.70665,0.70711,1583700006.0
2005-09-02 12:15:00,0.70689,0.7073,0.7063,0.7065,1878199999.0
2005-09-02 12:30:00,0.7064,0.70671,0.70571,0.70588,1791200007.0
2005-09-02 12:45:00,0.70602,0.70667,0.70586,0.70612,1765499995.0
2005-09-02 13:00:00,0.70609,0.70644,0.70542,0.70582,1620199997.0
2005-09-02 13:15:00,0.70599,0.70696,0.7055,0.70684,1547799995.0
2005-09-02 13:30:00,0.70667,0.7069,0.70584,0.70629,1622300002.0
2005-09-02 13:45:00,0.7068,0.70719,0.70599,0.70612,1457099999.0
2005-09-02 14:00:00,0.70612,0.70675,0.70567,0.70573,1635700000.0
2005-09-02 14:15:00,0.70565,0.70615,0.7044,0.70512,1640399997.0
2005-09-02 14:30:00,0.70497,0.70619,0.7044,0.70488,1669699995.0
2005-09-02 14:45:00,0.70473,0.70545,0.70447,0.70475,1526000001.0
2005-09-02 15:00:00,0.70465,0.70485,0.70398,0.70433,1665999990.0
2005-09-02 15:15:00,0.70452,0.70522,0.70397,0.70432,1510099997.0
2005-09-02 15:30:00,0.70437,0.70467,0.70226,0.70348,1747000005.0
2005-09-02 15:45:00,0.70373,0.70469,0.70345,0.70457,1669199989.0
2005-09-02 16:00:00,0.70438,0.70546,0.70419,0.70488,1690499995.0
2005-09-02 16:15:00,0.70477,0.70514,0.7041,0.70458,1773299990.0
2005-09-02 16:30:00,0.70431,0.70467,0.70386,0.70445,1489699991.0
2005-09-02 16:45:00,0.70454,0.70477,0.70371,0.7044,1488499997.0
2005-09-02 17:00:00,0.70442,0.70467,0.70366,0.70444,1552599999.0
2005-09-02 17:15:00,0.70418,0.70508,0.70399,0.70428,1658699998.0
2005-09-02 17:30:00,0.70403,0.705,0.70357,0.70469,1432299993.0
2005-09-02 17:45:00,0.70479,0.70563,0.70439,0.70529,1665599997.0
2005-09-02 18:00:00,0.70525,0.70693,0.70501,0.70568,2139699988.0
2005-09-02 18:15:00,0.70566,0.70673,0.70533,0.70608,3175699984.0
2005-09-02 18:30:00,0.70604,0.7076,0.70585,0.70618,3139799997.0
2005-09-02 18:45:00,0.70598,0.70658,0.70582,0.70618,2259799999.0
2005-09-02 19:00:00,0.7061,0.7067,0.70584,0.70615,1942900004.0
2005-09-02 19:15:00,0.7061,0.70682,0.70597,0.70611,1754999993.0
2005-09-02 19:30:00,0.70634,0.70687,0.70615,0.70642,1797099995.0
2005-09-02 19:45:00,0.70638,0.70689,0.70635,0.70652,2185199990.0
2005-09-02 20:00:00,0.70642,0.70705,0.70614,0.70686,1983999994.0
2005-09-02 20:15:00,0.70682,0.70702,0.7065,0.70668,2167799998.0
2005-09-02 20:30:00,0.70659,0.70703,0.70649,0.70688,2349199996.0
2005-09-02 20:45:00,0.70677,0.70698,0.70636,0.70684,2015599995.0
2005-09-02 21:00:00,0.70678,0.70705,0.70653,0.70669,1942199996.0
2005-09-02 21:15:00,0.70674,0.70738,0.70667,0.70682,1956899999.0
2005-09-02 21:30:00,0.70685,0.70756,0.70673,0.70727,2037600000.0
2005-09-02 21:45:00,0.70741,0.70768,0.70697,0.70743,1641799995.0
2005-09-02 22:00:00,0.70706,0.70764,0.70685,0.70717,1727500001.0
2005-09-02 22:15:00,0.70717,0.70772,0.70689,0.70707,1688900002.0
2005-09-02 22:30:00,0.70726,0.70745,0.70674,0.70682,1707599990.0
2005-09-02 22:45:00,0.70693,0.70718,0.70573,0.70611,1943499997.0
2005-09-02 23:00:00,0.7065,0.7066,0.706,0.7062,1108800014.0
2005-09-02 23:15:00,0.7063,0.7063,0.706,0.7062,712800009.0
2005-09-05 00:00:00,0.7053,0.7053,0.7049,0.705,396000005.0
2005-09-05 00:15:00,0.705,0.7058,0.705,0.7055,633600008.0
2005-09-05 00:30:00,0.7056,0.7068,0.7054,0.7067,1029600013.0
2005-09-05 00:45:00,0.7067,0.707,0.7062,0.7063,950400012.0
2005-09-05 01:00:00,0.7064,0.7066,0.7057,0.7063,712800009.0
2005-09-05 01:15:00,0.7062,0.7067,0.7061,0.7061,792000010.0
2005-09-05 01:30:00,0.7064,0.707,0.706,0.7067,950400012.0
2005-09-05 01:45:00,0.7067,0.7077,0.7064,0.7072,1188000015.0
2005-09-05 02:00:00,0.7067,0.70735,0.70651,0.70688,1631500000.0
2005-09-05 02:15:00,0.70663,0.70738,0.70603,0.70625,2002200000.0
2005-09-05 02:30:00,0.70631,0.70686,0.70587,0.70594,2009399990.0
2005-09-05 02:45:00,0.70622,0.7073,0.70602,0.70675,1914099996.0
2005-09-05 03:00:00,0.70684,0.70698,0.70597,0.70683,1976299994.0
2005-09-05 03:15:00,0.70671,0.70781,0.7063,0.70729,2063499991.0
2005-09-05 03:30:00,0.70721,0.70828,0.70696,0.70794,2283399994.0
2005-09-05 03:45:00,0.70783,0.70847,0.7076,0.70805,2052199998.0
2005-09-05 04:00:00,0.70801,0.70917,0.70793,0.70855,2236799996.0
2005-09-05 04:15:00,0.70882,0.70937,0.70848,0.70878,2117099987.0
2005-09-05 04:30:00,0.70897,0.70924,0.70838,0.70866,2086399999.0
2005-09-05 04:45:00,0.70861,0.70947,0.70835,0.70899,2061099992.0
2005-09-05 05:00:00,0.70893,0.70972,0.70861,0.70945,2001600000.0
2005-09-05 05:15:00,0.70928,0.70928,0.70794,0.70847,2018499986.0
2005-09-05 05:30:00,0.70841,0.70907,0.70814,0.70852,2029900000.0
2005-09-05 05:45:00,0.70865,0.70892,0.70789,0.70789,1842499995.0
2005-09-05 06:00:00,0.70796,0.70924,0.70771,0.70874,1911099988.0
2005-09-05 06:15:00,0.7088,0.70943,0.70833,0.70935,2091699992.0
2005-09-05 06:30:00,0.70936,0.70947,0.70857,0.70915,1787499999.0
2005-09-05 06:45:00,0.70915,0.70918,0.70796,0.7082,2099599997.0
2005-09-05 07:00:00,0.70825,0.70907,0.70776,0.70897,2103200000.0
2005-09-05 07:15:00,0.70882,0.70923,0.70818,0.70855,2120499994.0
2005-09-05 07:30:00,0.70855,0.70961,0.70836,0.7092,2391499997.0
2005-09-05 07:45:00,0.70893,0.70962,0.70866,0.70924,2104299997.0
2005-09-05 08:00:00,0.70923,0.7099,0.70905,0.70968,2433499983.0
2005-09-05 08:15:00,0.70931,0.70984,0.7086,0.70878,1992699994.0
2005-09-05 08:30:00,0.70871,0.70936,0.70826,0.70843,1991199990.0
2005-09-05 08:45:00,0.70848,0.70884,0.70766,0.70836,1747799994.0
2005-09-05 09:00:00,0.70835,0.70894,0.70811,0.70858,2270399999.0
2005-09-05 09:15:00,0.70862,0.70885,0.70765,0.70771,2193599992.0
2005-09-05 09:30:00,0.70759,0.70852,0.70736,0.7076,2405099996.0
2005-09-05 09:45:00,0.70733,0.70783,0.70706,0.70763,1963100002.0
2005-09-05 10:00:00,0.7074,0.70859,0.70698,0.70784,1832599998.0
2005-09-05 10:15:00,0.70781,0.70944,0.7075,0.70935,2498499989.0
2005-09-05 10:30:00,0.70928,0.70953,0.70869,0.7091,2231099984.0
2005-09-05 10:45:00,0.70908,0.7097,0.70874,0.70914,2659099993.0
2005-09-05 11:00:00,0.7092,0.70979,0.70871,0.70956,2372300003.0
2005-09-05 11:15:00,0.70952,0.70961,0.70856,0.70871,2576299978.0
2005-09-05 11:30:00,0.70884,0.70919,0.70808,0.70809,2341499990.0
2005-09-05 11:45:00,0.70808,0.70894,0.70808,0.70821,2439999992.0
2005-09-05 12:00:00,0.70823,0.70927,0.70807,0.70863,2541499989.0
2005-09-05 12:15:00,0.70866,0.70905,0.70819,0.70874,2366700003.0
2005-09-05 12:30:00,0.70876,0.70926,0.70824,0.70864,2487699990.0
2005-09-05 12:45:00,0.7086,0.70926,0.70837,0.70875,2244299994.0
2005-09-05 13:00:00,0.70868,0.70914,0.7084,0.70905,1602900003.0
2005-09-05 13:15:00,0.70903,0.70943,0.70868,0.7089,1711700000.0
2005-09-05 13:30:00,0.70891,0.70933,0.7084,0.7088,1629700002.0
2005-09-05 13:45:00,0.70899,0.70934,0.70865,0.70875,1679300000.0
2005-09-05 14:00:00,0.70891,0.71004,0.70891,0.71,1581999995.0
2005-09-05 14:15:00,0.70974,0.71024,0.70937,0.71002,1705499997.0
2005-09-05 14:30:00,0.7098,0.71069,0.70942,0.71067,1362700004.0
2005-09-05 14:45:00,0.7108,0.71204,0.71038,0.71094,1786599994.0
2005-09-05 15:00:00,0.71112,0.71145,0.71055,0.7107,1706199991.0
2005-09-05 15:15:00,0.71103,0.71114,0.71035,0.71068,1632900004.0
2005-09-05 15:30:00,0.71094,0.71129,0.71032,0.7106,1636399995.0
2005-09-05 15:45:00,0.71043,0.71106,0.70969,0.71027,1536199997.0
2005-09-05 16:00:00,0.71002,0.7108,0.70971,0.71052,1639900001.0
2005-09-05 16:15:00,0.71042,0.71101,0.71013,0.71053,1620699991.0
2005-09-05 16:30:00,0.71041,0.71075,0.7098,0.7099,1540100002.0
2005-09-05 16:45:00,0.71007,0.71034,0.70909,0.70933,1943199995.0
2005-09-05 17:00:00,0.70944,0.71035,0.70907,0.70998,1603599997.0
2005-09-05 17:15:00,0.71026,0.71027,0.70932,0.70955,1437699991.0
2005-09-05 17:30:00,0.70944,0.71033,0.70923,0.70992,1429600002.0
2005-09-05 17:45:00,0.70988,0.71011,0.70951,0.70992,1598999991.0
2005-09-05 18:00:00,0.70975,0.71021,0.70948,0.70977,2186799994.0
2005-09-05 18:15:00,0.70976,0.71006,0.70887,0.70907,3236599992.0
2005-09-05 18:30:00,0.70896,0.71013,0.70887,0.7094,2998699992.0
2005-09-05 18:45:00,0.70928,0.70965,0.70897,0.70916,2358599996.0
2005-09-05 19:00:00,0.70911,0.70992,0.70896,0.70958,1931199990.0
2005-09-05 19:15:00,0.7097,0.70983,0.70887,0.70917,1734799996.0
2005-09-05 19:30:00,0.70911,0.70948,0.70897,0.70924,1912199997.0
2005-09-05 19:45:00,0.70935,0.70967,0.70893,0.70935,2364399999.0
2005-09-05 20:00:00,0.70924,0.7094,0.70839,0.70874,2147199998.0
2005-09-05 20:15:00,0.70856,0.70918,0.70841,0.7089,2149200003.0
2005-09-05 20:30:00,0.70893,0.70896,0.70836,0.70878,2167199996.0
2005-09-05 20:45:00,0.70893,0.70923,0.70816,0.70867,1998700002.0
2005-09-05 21:00:00,0.70868,0.70938,0.70838,0.70856,1978899989.0
2005-09-05 21:15:00,0.70864,0.70897,0.70818,0.70851,2017499988.0
2005-09-05 21:30:00,0.70863,0.70899,0.70828,0.70828,2049400001.0
2005-09-05 21:45:00,0.70843,0.709,0.70827,0.70857,1765200002.0
2005-09-05 22:00:00,0.70867,0.70905,0.70827,0.70861,1530199998.0
2005-09-05 22:15:00,0.70857,0.70915,0.70844,0.709,1720999997.0
2005-09-05 22:30:00,0.70897,0.7091,0.70824,0.70831,1756000010.0
2005-09-05 22:45:00,0.7084,0.70898,0.70765,0.70765,1916000002.0
2005-09-05 23:00:00,0.70787,0.70856,0.70777,0.70822,1684099994.0
2005-09-05 23:15:00,0.70836,0.70946,0.708,0.70838,1573099998.0
2005-09-05 23:30:00,0.70831,0.70901,0.70818,0.70818,1607300002.0
2005-09-05 23:45:00,0.70842,0.70951,0.70842,0.7093,1360499998.0
2005-09-06 00:00:00,0.70934,0.70973,0.7083,0.70872,1818299994.0
2005-09-06 00:15:00,0.70852,0.70887,0.7081,0.70844,1469699994.0
2005-09-06 00:30:00,0.70852,0.7092,0.7081,0.70902,1514999997.0
2005-09-06 00:45:00,0.70903,0.70933,0.70872,0.70907,1511400004.0
2005-09-06 01:00:00,0.709,0.70918,0.7083,0.70843,1589200004.0
2005-09-06 01:15:00,0.70856,0.70913,0.70839,0.7089,1575499998.0
2005-09-06 01:30:00,0.70902,0.70921,0.70807,0.70812,1412099996.0
2005-09-06 01:45:00,0.70836,0.70882,0.70779,0.70779,1507200001.0
2005-09-06 02:00:00,0.70812,0.7086,0.70769,0.70799,1687899998.0
2005-09-06 02:15:00,0.70791,0.70856,0.70781,0.70827,1711499991.0
2005-09-06 02:30:00,0.70837,0.70907,0.70799,0.70858,1660299991.0
2005-09-06 02:45:00,0.70864,0.70911,0.708,0.7082,1630999993.0
2005-09-06 03:00:00,0.70803,0.70883,0.70784,0.70837,1730800003.0
2005-09-06 03:15:00,0.70817,0.70848,0.70774,0.7082,1411699998.0
2005-09-06 03:30:00,0.70806,0.70857,0.70793,0.70793,1495099998.0
2005-09-06 03:45:00,0.70799,0.70862,0.70772,0.70843,1434699996.0
2005-09-06 04:00:00,0.70845,0.70887,0.70806,0.70815,1489400005.0
2005-09-06 04:15:00,0.70841,0.70889,0.70814,0.70833,1799399999.0
2005-09-06 04:30:00,0.70845,0.70906,0.70822,0.70847,1643899992.0
2005-09-06 04:45:00,0.70855,0.70902,0.70805,0.70865,1799399992.0
2005-09-06 05:00:00,0.7087,0.70873,0.70767,0.7083,1314800001.0
2005-09-06 05:15:00,0.70832,0.70854,0.70772,0.7082,1584800005.0
2005-09-06 05:30:00,0.70814,0.7085,0.70777,0.70817,1331399995.0
2005-09-06 05:45:00,0.70807,0.70885,0.70786,0.70848,1484899996.0
2005-09-06 06:00:00,0.70839,0.70915,0.70814,0.70897,1706699992.0
2005-09-06 06:15:00,0.70868,0.70881,0.7076,0.70789,1567600007.0
2005-09-06 06:30:00,0.70815,0.7085,0.70757,0.70838,1623199988.0
2005-09-06 06:45:00,0.70814,0.7086,0.70775,0.70853,1499700000.0
2005-09-06 07:00:00,0.7086,0.70893,0.70806,0.70853,1688699998.0
2005-09-06 07:15:00,0.70838,0.70881,0.70819,0.70834,1535799997.0
2005-09-06 07:30:00,0.70845,0.70877,0.70807,0.70833,1741600002.0
2005-09-06 07:45:00,0.70856,0.70943,0.70831,0.70859,1602099997.0
2005-09-06 08:00:00,0.70775,0.70892,0.70725,0.70794,1604399995.0
2005-09-06 08:15:00,0.7084,0.7087,0.70771,0.70848,1835499993.0
2005-09-06 08:30:00,0.70844,0.70844,0.70722,0.70722,1658499990.0
2005-09-06 08:45:00,0.70776,0.70805,0.70662,0.70721,1450500000.0
2005-09-06 09:00:00,0.7073,0.7085,0.707,0.708,1583899983.0
2005-09-06 09:15:00,0.70804,0.70869,0.70718,0.70761,1742799985.0
2005-09-06 09:30:00,0.70775,0.70777,0.70663,0.70746,1733999990.0
2005-09-06 09:45:00,0.70736,0.70802,0.70668,0.70717,1704099997.0
2005-09-06 10:00:00,0.70717,0.70813,0.70692,0.70771,1567600000.0
2005-09-06 10:15:00,0.70761,0.70911,0.70753,0.70849,1573899994.0
2005-09-06 10:30:00,0.7084,0.70886,0.70784,0.7085,1609899999.0
2005-09-06 10:45:00,0.70865,0.70893,0.7079,0.70803,1913900001.0
2005-09-06 11:00:00,0.70784,0.7082,0.70711,0.70757,1682599993.0
2005-09-06 11:15:00,0.7079,0.7081,0.70718,0.70754,1721799999.0
2005-09-06 11:30:00,0.70758,0.70834,0.70728,0.70783,1505500003.0
2005-09-06 11:45:00,0.7075,0.70862,0.7074,0.70805,1400800001.0
2005-09-06 12:00:00,0.70799,0.70843,0.70757,0.7081,1610699991.0
2005-09-06 12:15:00,0.708,0.70836,0.70761,0.70807,1526699996.0
2005-09-06 12:30:00,0.70801,0.70885,0.70756,0.70861,1715199995.0
2005-09-06 12:45:00,0.70851,0.70891,0.70828,0.70858,1712799998.0
2005-09-06 13:00:00,0.70849,0.70885,0.70827,0.70862,1676400001.0
2005-09-06 13:15:00,0.70848,0.70889,0.70831,0.70861,1643699996.0
2005-09-06 13:30:00,0.70838,0.70889,0.70825,0.70865,1730499993.0
2005-09-06 13:45:00,0.70862,0.70887,0.70783,0.7079,1616199998.0
2005-09-06 14:00:00,0.70762,0.70845,0.70753,0.70802,1824699993.0
2005-09-06 14:15:00,0.70815,0.70916,0.70778,0.70869,1584699997.0
2005-09-06 14:30:00,0.70875,0.70931,0.70842,0.709,1676799993.0
2005-09-06 14:45:00,0.70853,0.70956,0.70847,0.7087,1804299999.0
2005-09-06 15:00:00,0.70871,0.7093,0.70823,0.70854,1850599999.0
2005-09-06 15:15:00,0.70872,0.7088,0.70809,0.70831,1687100004.0
2005-09-06 15:30:00,0.70838,0.70905,0.70809,0.7089,1522199989.0
2005-09-06 15:45:00,0.70888,0.70984,0.70817,0.70984,1411599997.0
2005-09-06 16:00:00,0.70945,0.70945,0.7077,0.70817,1748099996.0
2005-09-06 16:15:00,0.70774,0.70831,0.70743,0.70748,1492100000.0
2005-09-06 16:30:00,0.70753,0.708,0.70689,0.70689,1705599994.0
2005-09-06 16:45:00,0.70744,0.70758,0.70663,0.70711,1787599985.0
2005-09-06 17:00:00,0.70741,0.70771,0.70684,0.70701,1670499993.0
2005-09-06 17:15:00,0.70729,0.70756,0.70668,0.70721,1494899989.0
2005-09-06 17:30:00,0.70701,0.70717,0.70617,0.70715,1588499994.0
2005-09-06 17:45:00,0.70731,0.7075,0.70619,0.70688,1590700000.0
2005-09-06 18:00:00,0.70665,0.7082,0.70636,0.70773,2795899978.0
2005-09-06 18:15:00,0.70775,0.70844,0.70708,0.70755,3309600002.0
2005-09-06 18:30:00,0.70758,0.70799,0.70712,0.70773,3309899992.0
2005-09-06 18:45:00,0.70788,0.70832,0.70748,0.70767,2172800000.0
2005-09-06 19:00:00,0.70766,0.70794,0.70687,0.7072,1998000005.0
2005-09-06 19:15:00,0.70717,0.70846,0.70711,0.70825,1883799998.0
2005-09-06 19:30:00,0.70834,0.70888,0.70796,0.70865,1880799995.0
2005-09-06 19:45:00,0.70866,0.70872,0.70806,0.70852,2473500005.0
2005-09-06 20:00:00,0.70859,0.70925,0.70827,0.70896,2450700002.0
2005-09-06 20:15:00,0.70876,0.7091,0.7081,0.70867,2093700001.0
2005-09-06 20:30:00,0.70871,0.70903,0.70821,0.70893,2435100013.0
2005-09-06 20:45:00,0.70884,0.70909,0.70836,0.70876,2301999994.0
2005-09-06 21:00:00,0.70878,0.70905,0.70847,0.70891,1864799998.0
2005-09-06 21:15:00,0.70889,0.70916,0.70857,0.70876,2076799997.0
2005-09-06 21:30:00,0.70873,0.70909,0.70831,0.70851,2062599990.0
2005-09-06 21:45:00,0.70861,0.70916,0.70799,0.70853,1911700001.0
2005-09-06 22:00:00,0.70833,0.70893,0.7082,0.70867,1711499999.0
2005-09-06 22:15:00,0.70846,0.70913,0.70842,0.7089,1591499997.0
2005-09-06 22:30:00,0.70894,0.70914,0.7082,0.70854,1791700004.0
2005-09-06 22:45:00,0.70868,0.70902,0.70808,0.7084,1876999996.0
2005-09-06 23:00:00,0.70813,0.70881,0.70805,0.7085,1558499998.0
2005-09-06 23:15:00,0.70835,0.70869,0.7081,0.70823,1468199996.0
2005-09-06 23:30:00,0.70821,0.70883,0.70821,0.7085,1643699985.0
2005-09-06 23:45:00,0.70857,0.70924,0.7084,0.70904,1314899992.0
2005-09-07 00:00:00,0.70908,0.70943,0.70873,0.70895,1545200001.0
2005-09-07 00:15:00,0.70881,0.70917,0.70849,0.7087,1536000002.0
2005-09-07 00:30:00,0.70876,0.70915,0.70856,0.70906,1461499994.0
2005-09-07 00:45:00,0.70902,0.70922,0.70838,0.70855,1540499999.0
2005-09-07 01:00:00,0.70877,0.70907,0.70847,0.70851,1441999990.0
2005-09-07 01:15:00,0.70862,0.70911,0.70833,0.7085,1549500002.0
2005-09-07 01:30:00,0.70857,0.70938,0.70835,0.70938,1449299998.0
2005-09-07 01:45:00,0.70934,0.70946,0.70857,0.70896,1611700000.0
2005-09-07 02:00:00,0.70913,0.70929,0.70833,0.70894,1579699996.0
2005-09-07 02:15:00,0.70894,0.70923,0.70823,0.70823,1806099997.0
2005-09-07 02:30:00,0.70845,0.70903,0.70789,0.7082,1560900007.0
2005-09-07 02:45:00,0.7082,0.70891,0.70799,0.70864,1590499996.0
2005-09-07 03:00:00,0.70851,0.70899,0.70827,0.70881,1628400007.0
2005-09-07 03:15:00,0.70895,0.70897,0.70793,0.70849,1618799996.0
2005-09-07 03:30:00,0.70842,0.70917,0.7072,0.70756,1568299995.0
2005-09-07 03:45:00,0.70763,0.70783,0.70677,0.70727,1707899990.0
2005-09-07 04:00:00,0.70739,0.70749,0.70593,0.70622,1519899995.0
2005-09-07 04:15:00,0.70664,0.70716,0.70616,0.70649,1608199999.0
2005-09-07 04:30:00,0.70653,0.70718,0.70616,0.70635,1298400001.0
2005-09-07 04:45:00,0.70636,0.7068,0.7059,0.7063,1606199998.0
2005-09-07 05:00:00,0.70687,0.70687,0.70596,0.7065,1574099997.0
2005-09-07 05:15:00,0.70651,0.70684,0.70601,0.70669,1595699994.0
2005-09-07 05:30:00,0.70662,0.70683,0.70605,0.70663,1701199996.0
2005-09-07 05:45:00,0.70647,0.70705,0.70603,0.70639,1530500003.0
2005-09-07 06:00:00,0.70665,0.70724,0.70578,0.7058,1599699997.0
2005-09-07 06:15:00,0.70591,0.70645,0.70539,0.70612,1397099993.0
2005-09-07 06:30:00,0.70637,0.70654,0.70562,0.70638,1623800000.0
2005-09-07 06:45:00,0.70635,0.70661,0.70588,0.70608,1582199989.0
2005-09-07 07:00:00,0.70608,0.70671,0.70588,0.70669,1596100004.0
2005-09-07 07:15:00,0.70657,0.707,0.70624,0.70676,1745199995.0
2005-09-07 07:30:00,0.70657,0.70684,0.70598,0.70634,1491999995.0
2005-09-07 07:45:00,0.70628,0.7072,0.70606,0.70662,1720799999.0
2005-09-07 08:00:00,0.70661,0.70761,0.70661,0.70697,1653899993.0
2005-09-07 08:15:00,0.70702,0.70767,0.70681,0.70712,1696899997.0
2005-09-07 08:30:00,0.70703,0.7081,0.70691,0.70757,1558599998.0
2005-09-07 08:45:00,0.70736,0.70833,0.7071,0.70798,1603399996.0
2005-09-07 09:00:00,0.70804,0.70884,0.70767,0.70878,1803699998.0
2005-09-07 09:15:00,0.70862,0.70921,0.70801,0.70872,1530599999.0
2005-09-07 09:30:00,0.70877,0.70895,0.70822,0.70886,1749799999.0
2005-09-07 09:45:00,0.70873,0.70948,0.70812,0.70875,1500200001.0
2005-09-07 10:00:00,0.70881,0.70884,0.70796,0.70799,1496699999.0
2005-09-07 10:15:00,0.70791,0.70837,0.70703,0.70728,1710199991.0
2005-09-07 10:30:00,0.70726,0.70738,0.70554,0.70619,1674800003.0
2005-09-07 10:45:00,0.70637,0.70674,0.70597,0.70637,1717199995.0
2005-09-07 11:00:00,0.70634,0.70803,0.70607,0.70651,1521799997.0
2005-09-07 11:15:00,0.7065,0.70671,0.70608,0.70627,1708899994.0
2005-09-07 11:30:00,0.70601,0.70654,0.70589,0.70614,1723199994.0
2005-09-07 11:45:00,0.70624,0.70667,0.70578,0.70659,1452899997.0
2005-09-07 12:00:00,0.70621,0.70727,0.70617,0.70681,1625399998.0
2005-09-07 12:15:00,0.70664,0.70712,0.70617,0.70657,1457900008.0
2005-09-07 12:30:00,0.7067,0.7067,0.70563,0.70598,1580999995.0
2005-09-07 12:45:00,0.70617,0.70629,0.70493,0.7052,1781999998.0
2005-09-07 13:00:00,0.70526,0.70598,0.70516,0.70573,1493599997.0
2005-09-07 13:15:00,0.70589,0.70625,0.70531,0.70582,1619899996.0
2005-09-07 13:30:00,0.70594,0.70645,0.7056,0.70595,1571899997.0
2005-09-07 13:45:00,0.706,0.70644,0.70537,0.70547,1578899997.0
2005-09-07 14:00:00,0.70548,0.70625,0.70508,0.70508,1782799986.0
2005-09-07 14:15:00,0.70498,0.70622,0.70498,0.70592,1770700001.0
2005-09-07 14:30:00,0.70583,0.70615,0.7053,0.70576,1644099999.0
2005-09-07 14:45:00,0.70569,0.70649,0.70546,0.70593,1587399992.0
2005-09-07 15:00:00,0.70568,0.70648,0.7044,0.70453,1650999992.0
2005-09-07 15:15:00,0.70484,0.70567,0.70416,0.70494,1682000002.0
2005-09-07 15:30:00,0.7048,0.70519,0.70421,0.70505,1720000010.0
2005-09-07 15:45:00,0.70495,0.70571,0.70462,0.70524,1574699994.0
2005-09-07 16:00:00,0.70524,0.70553,0.70413,0.70413,1713299990.0
2005-09-07 16:15:00,0.70414,0.70477,0.70333,0.70455,1698699991.0
2005-09-07 16:30:00,0.70463,0.70553,0.70409,0.70517,1929600004.0
2005-09-07 16:45:00,0.70518,0.7055,0.70382,0.70452,1710399996.0
2005-09-07 17:00:00,0.70433,0.70532,0.70407,0.70489,1569000001.0
2005-09-07 17:15:00,0.70478,0.7052,0.70417,0.70445,1595699989.0
2005-09-07 17:30:00,0.70452,0.70493,0.70401,0.70422,1373199995.0
2005-09-07 17:45:00,0.70411,0.70546,0.70386,0.70546,1490299993.0
2005-09-07 18:00:00,0.70549,0.70564,0.70474,0.705,2228699993.0
2005-09-07 18:15:00,0.70508,0.70539,0.70434,0.70485,3280899983.0
2005-09-07 18:30:00,0.70481,0.70511,0.70432,0.70474,2843599999.0
2005-09-07 18:45:00,0.70474,0.70565,0.70466,0.70518,2128200000.0
2005-09-07 19:00:00,0.70527,0.70595,0.70473,0.70482,2040299990.0
2005-09-07 19:15:00,0.70466,0.70521,0.70442,0.70489,1643699992.0
2005-09-07 19:30:00,0.70504,0.70554,0.70447,0.70489,1994299991.0
2005-09-07 19:45:00,0.705,0.70518,0.7044,0.70472,2087399992.0
2005-09-07 20:00:00,0.70467,0.70503,0.70374,0.70435,2027200000.0
2005-09-07 20:15:00,0.70378,0.70456,0.70313,0.7042,2253299992.0
2005-09-07 20:30:00,0.70395,0.70415,0.70351,0.70361,2475799994.0
2005-09-07 20:45:00,0.7037,0.70447,0.70346,0.70383,2018299996.0
2005-09-07 21:00:00,0.7038,0.70425,0.70332,0.70345,1722500000.0
2005-09-07 21:15:00,0.70356,0.70409,0.70332,0.70383,2021500000.0
2005-09-07 21:30:00,0.70374,0.70423,0.70304,0.7032,2067799993.0
2005-09-07 21:45:00,0.70323,0.70364,0.70278,0.7034,1650999995.0
2005-09-07 22:00:00,0.70331,0.7036,0.70305,0.7033,1763499984.0
2005-09-07 22:15:00,0.70322,0.70363,0.70274,0.70335,1598900001.0
2005-09-07 22:30:00,0.70343,0.70377,0.70287,0.70314,1695400000.0
2005-09-07 22:45:00,0.7032,0.70376,0.70282,0.70295,1932799999.0
2005-09-07 23:00:00,0.70304,0.70411,0.70297,0.70403,1757799996.0
2005-09-07 23:15:00,0.70381,0.70436,0.70339,0.70365,1774100007.0
2005-09-07 23:30:00,0.70371,0.70436,0.70351,0.70373,1440700001.0
2005-09-07 23:45:00,0.70374,0.70391,0.70326,0.70374,1388600002.0
2005-09-08 00:00:00,0.70381,0.70381,0.70322,0.70354,1613100003.0
2005-09-08 00:15:00,0.70348,0.70417,0.70326,0.70395,1581100000.0
2005-09-08 00:30:00,0.70364,0.70389,0.70311,0.70333,1748600004.0
2005-09-08 00:45:00,0.7035,0.70408,0.70321,0.70394,1802699994.0
2005-09-08 01:00:00,0.70397,0.70427,0.70353,0.70371,1502299997.0
2005-09-08 01:15:00,0.70354,0.70433,0.70342,0.704,1599599997.0
2005-09-08 01:30:00,0.70403,0.7051,0.70371,0.7046,1503200006.0
2005-09-08 01:45:00,0.70468,0.70512,0.70417,0.70456,1371600001.0
2005-09-08 02:00:00,0.70462,0.70509,0.70426,0.70483,2420699996.0
2005-09-08 02:15:00,0.7046,0.70526,0.70441,0.70491,2373499990.0
2005-09-08 02:30:00,0.70489,0.70524,0.70374,0.70461,2258199995.0
2005-09-08 02:45:00,0.70439,0.70496,0.70353,0.70353,2428499988.0
2005-09-08 03:00:00,0.70364,0.70397,0.70271,0.7029,2362699995.0
2005-09-08 03:15:00,0.70294,0.70329,0.70243,0.70261,2343499992.0
2005-09-08 03:30:00,0.70278,0.70354,0.70243,0.70312,2664000001.0
2005-09-08 03:45:00,0.7033,0.70354,0.70248,0.70267,2460199998.0
2005-09-08 04:00:00,0.70267,0.70342,0.70244,0.70288,2573700005.0
2005-09-08 04:15:00,0.70279,0.70391,0.70259,0.70356,2135099993.0
2005-09-08 04:30:00,0.70353,0.70426,0.7033,0.70401,2238100000.0
2005-09-08 04:45:00,0.70402,0.70445,0.70322,0.70394,2486299997.0
2005-09-08 05:00:00,0.70401,0.70435,0.70336,0.70388,2211899995.0
2005-09-08 05:15:00,0.70371,0.70438,0.70319,0.70421,2225899994.0
2005-09-08 05:30:00,0.70415,0.70446,0.70361,0.70375,2294499994.0
2005-09-08 05:45:00,0.7037,0.70432,0.70327,0.7034,1919499993.0
2005-09-08 06:00:00,0.70348,0.70386,0.70278,0.70308,2392300004.0
2005-09-08 06:15:00,0.70311,0.70341,0.70274,0.70298,2173599995.0
2005-09-08 06:30:00,0.70297,0.7035,0.70269,0.70299,2220599998.0
2005-09-08 06:45:00,0.70298,0.70372,0.70276,0.70331,2505000002.0
2005-09-08 07:00:00,0.7033,0.70422,0.70292,0.70395,2148999998.0
2005-09-08 07:15:00,0.7038,0.70409,0.70324,0.7037,2199600001.0
2005-09-08 07:30:00,0.7036,0.70391,0.70291,0.70332,2439699986.0
2005-09-08 07:45:00,0.70341,0.70417,0.70303,0.70385,2287099998.0
2005-09-08 08:00:00,0.70377,0.70438,0.70362,0.70407,2720899994.0
2005-09-08 08:15:00,0.70392,0.70448,0.70292,0.70304,2333200002.0
2005-09-08 08:30:00,0.70308,0.70379,0.70281,0.70346,2153100001.0
2005-09-08 08:45:00,0.70375,0.70424,0.70332,0.7038,2070100003.0
2005-09-08 09:00:00,0.70377,0.7046,0.70354,0.70429,2274900004.0
2005-09-08 09:15:00,0.70418,0.7049,0.70364,0.70412,2131700013.0
2005-09-08 09:30:00,0.70412,0.70536,0.70392,0.70466,2373800012.0
2005-09-08 09:45:00,0.70475,0.70499,0.7041,0.70444,2328500002.0
2005-09-08 10:00:00,0.70441,0.70485,0.70397,0.70442,2006899995.0
2005-09-08 10:15:00,0.70465,0.70476,0.70348,0.70365,2202800005.0
2005-09-08 10:30:00,0.70393,0.70425,0.70305,0.70375,2000399998.0
2005-09-08 10:45:00,0.70375,0.70454,0.70332,0.7041,2204599998.0
2005-09-08 11:00:00,0.70404,0.70474,0.70394,0.70418,2551400002.0
2005-09-08 11:15:00,0.70411,0.70456,0.70349,0.7038,2309099991.0
2005-09-08 11:30:00,0.70371,0.70409,0.7023,0.70311,2315799999.0
2005-09-08 11:45:00,0.70318,0.70392,0.70282,0.70365,2523899993.0
2005-09-08 12:00:00,0.70347,0.70389,0.70301,0.70312,2673799991.0
2005-09-08 12:15:00,0.70316,0.70364,0.7029,0.70326,2247499999.0
2005-09-08 12:30:00,0.7033,0.70358,0.70234,0.70234,2374599999.0
2005-09-08 12:45:00,0.70233,0.70337,0.70222,0.70337,2212899998.0
2005-09-08 13:00:00,0.70305,0.70334,0.70259,0.70294,2335699987.0
2005-09-08 13:15:00,0.70285,0.70391,0.70257,0.70357,2557399998.0
2005-09-08 13:30:00,0.70365,0.70431,0.70293,0.7038,2260300004.0
2005-09-08 13:45:00,0.70374,0.7044,0.70324,0.70364,2195599994.0
2005-09-08 14:00:00,0.70372,0.70428,0.70292,0.70402,2250699998.0
2005-09-08 14:15:00,0.70389,0.70423,0.70329,0.70345,2039100001.0
2005-09-08 14:30:00,0.70379,0.70527,0.70352,0.70476,2159299991.0
2005-09-08 14:45:00,0.70475,0.70573,0.70458,0.70553,2203600000.0
2005-09-08 15:00:00,0.70568,0.70655,0.70493,0.70532,2425400000.0
2005-09-08 15:15:00,0.70554,0.70587,0.70467,0.70525,2472100007.0
2005-09-08 15:30:00,0.70535,0.70619,0.70512,0.70608,2252799989.0
2005-09-08 15:45:00,0.70619,0.70634,0.70551,0.70558,2384099994.0
2005-09-08 16:00:00,0.70556,0.70586,0.70437,0.7046,2060700005.0
2005-09-08 16:15:00,0.70477,0.70559,0.70442,0.70471,2406299997.0
2005-09-08 16:30:00,0.70477,0.70527,0.70369,0.70411,2642900001.0
2005-09-08 16:45:00,0.70419,0.7048,0.70384,0.70454,2604000003.0
2005-09-08 17:00:00,0.70444,0.70501,0.70373,0.70405,2318199993.0
2005-09-08 17:15:00,0.70391,0.70571,0.70376,0.70542,2555199996.0
2005-09-08 17:30:00,0.70532,0.70545,0.70436,0.70495,2149999996.0
2005-09-08 17:45:00,0.7049,0.70543,0.70461,0.70515,2255899992.0
2005-09-08 18:00:00,0.70496,0.70539,0.70455,0.70483,3363399984.0
2005-09-08 18:15:00,0.70463,0.70499,0.7042,0.70455,4536899992.0
2005-09-08 18:30:00,0.7044,0.70474,0.70398,0.70457,4288599989.0
2005-09-08 18:45:00,0.70453,0.70517,0.7037,0.70437,3298599999.0
2005-09-08 19:00:00,0.70433,0.7048,0.70379,0.70404,3005700000.0
2005-09-08 19:15:00,0.70399,0.705,0.70361,0.70478,3177499996.0
2005-09-08 19:30:00,0.70466,0.7049,0.70386,0.70434,2977899999.0
2005-09-08 19:45:00,0.70439,0.70475,0.70379,0.7041,3136900000.0
2005-09-08 20:00:00,0.70413,0.70482,0.70381,0.70429,3351199994.0
2005-09-08 20:15:00,0.70437,0.70513,0.70411,0.7045,2776199995.0
2005-09-08 20:30:00,0.70448,0.70492,0.70358,0.7041,3263099993.0
2005-09-08 20:45:00,0.70409,0.70469,0.70401,0.7042,3084199993.0
2005-09-08 21:00:00,0.70422,0.7047,0.70402,0.70443,2747899996.0
2005-09-08 21:15:00,0.70437,0.70468,0.7039,0.70411,3027899994.0
2005-09-08 21:30:00,0.70408,0.70501,0.70384,0.70456,2879700001.0
2005-09-08 21:45:00,0.7044,0.70487,0.70386,0.7042,2499500002.0
2005-09-08 22:00:00,0.70423,0.705,0.70404,0.70455,2604099992.0
2005-09-08 22:15:00,0.70452,0.70514,0.70412,0.70469,2593100001.0
2005-09-08 22:30:00,0.70466,0.70486,0.70392,0.70486,2621399997.0
2005-09-08 22:45:00,0.70441,0.70527,0.70432,0.70469,3230999988.0
2005-09-08 23:00:00,0.70477,0.70519,0.70446,0.70485,2264700001.0
2005-09-08 23:15:00,0.70473,0.70524,0.70452,0.7049,2313999989.0
2005-09-08 23:30:00,0.70469,0.70511,0.70441,0.70474,2223800001.0
2005-09-08 23:45:00,0.7048,0.70525,0.70441,0.70475,2148199986.0
2005-09-09 00:00:00,0.70489,0.70506,0.70454,0.70484,2316699994.0
2005-09-09 00:15:00,0.70483,0.70517,0.70419,0.70479,2558100001.0
2005-09-09 00:30:00,0.70474,0.70529,0.70448,0.70516,2439600001.0
2005-09-09 00:45:00,0.70502,0.70513,0.70405,0.70437,2189099994.0
2005-09-09 01:00:00,0.70438,0.70483,0.70407,0.70458,1871800004.0
2005-09-09 01:15:00,0.70453,0.7047,0.70378,0.70454,2478100003.0
2005-09-09 01:30:00,0.70458,0.70472,0.70362,0.70388,2241800006.0
2005-09-09 01:45:00,0.70402,0.70434,0.70353,0.70393,2321499993.0
2005-09-09 02:00:00,0.70367,0.70407,0.70283,0.70304,1552900005.0
2005-09-09 02:15:00,0.70314,0.7037,0.70289,0.70295,1732400000.0
2005-09-09 02:30:00,0.70352,0.7039,0.70281,0.70306,1627099997.0
2005-09-09 02:45:00,0.70309,0.70367,0.70241,0.7033,1642299995.0
2005-09-09 03:00:00,0.70307,0.70379,0.70289,0.70364,1439999997.0
2005-09-09 03:15:00,0.70369,0.70398,0.70317,0.70357,1261599993.0
2005-09-09 03:30:00,0.70349,0.70393,0.70294,0.70348,1471999987.0
2005-09-09 03:45:00,0.70354,0.70419,0.70294,0.70332,1793699993.0
2005-09-09 04:00:00,0.70332,0.70436,0.7031,0.70393,1546800006.0
2005-09-09 04:15:00,0.70407,0.70502,0.70384,0.70415,1737399991.0
2005-09-09 04:30:00,0.70419,0.70503,0.70364,0.70413,1281099998.0
2005-09-09 04:45:00,0.70461,0.7048,0.70335,0.70364,1472599995.0
2005-09-09 05:00:00,0.70391,0.70452,0.70342,0.70397,1534599997.0
2005-09-09 05:15:00,0.70368,0.70435,0.70348,0.70371,1546599994.0
2005-09-09 05:30:00,0.70365,0.70434,0.70361,0.70423,1586799996.0
2005-09-09 05:45:00,0.70422,0.70475,0.70376,0.70435,1382000003.0
2005-09-09 06:00:00,0.70433,0.70434,0.70364,0.70405,1668799999.0
2005-09-09 06:15:00,0.70401,0.70447,0.70386,0.70427,1425799994.0
2005-09-09 06:30:00,0.70404,0.70455,0.70378,0.7043,1708199996.0
2005-09-09 06:45:00,0.70432,0.70456,0.7039,0.70407,1615399991.0
2005-09-09 07:00:00,0.70412,0.70445,0.70384,0.70442,1369599997.0
2005-09-09 07:15:00,0.70429,0.70441,0.70355,0.70405,1697499993.0
2005-09-09 07:30:00,0.70411,0.70464,0.70384,0.70425,1708400003.0
2005-09-09 07:45:00,0.70421,0.70513,0.70393,0.70448,1699799990.0
2005-09-09 08:00:00,0.70407,0.70511,0.70407,0.70454,1569499995.0
2005-09-09 08:15:00,0.70464,0.70538,0.70454,0.70501,1631999999.0
2005-09-09 08:30:00,0.70477,0.70496,0.70399,0.70399,1487899991.0
2005-09-09 08:45:00,0.70395,0.70485,0.70395,0.70444,1691899995.0
2005-09-09 09:00:00,0.70448,0.7057,0.70414,0.70532,1629799997.0
2005-09-09 09:15:00,0.70545,0.70591,0.70481,0.70546,1689899988.0
2005-09-09 09:30:00,0.70581,0.70615,0.70536,0.70584,1690200001.0
2005-09-09 09:45:00,0.70607,0.70616,0.70449,0.70486,1447500000.0
2005-09-09 10:00:00,0.70465,0.70538,0.70432,0.70497,1628699994.0
2005-09-09 10:15:00,0.70492,0.70556,0.70466,0.7053,1736799994.0
2005-09-09 10:30:00,0.70522,0.70617,0.70504,0.70577,1437999994.0
2005-09-09 10:45:00,0.70609,0.70659,0.70535,0.70624,1621899995.0
2005-09-09 11:00:00,0.70601,0.70723,0.70601,0.70682,1821200012.0
2005-09-09 11:15:00,0.70717,0.70726,0.70628,0.70656,1649700009.0
2005-09-09 11:30:00,0.70642,0.70668,0.70521,0.70547,1631899999.0
2005-09-09 11:45:00,0.70587,0.70609,0.70458,0.70609,1674700004.0
2005-09-09 12:00:00,0.70599,0.70618,0.7054,0.70601,1632399991.0
2005-09-09 12:15:00,0.70592,0.70616,0.70535,0.70567,1350599998.0
2005-09-09 12:30:00,0.70566,0.70617,0.70534,0.70587,1468399996.0
2005-09-09 12:45:00,0.70609,0.70619,0.70529,0.70551,1658000002.0
2005-09-09 13:00:00,0.70559,0.70581,0.70486,0.70503,1506899992.0
2005-09-09 13:15:00,0.70524,0.70546,0.70469,0.70506,1689600006.0
2005-09-09 13:30:00,0.70521,0.70553,0.70461,0.70507,1541100005.0
2005-09-09 13:45:00,0.70499,0.70543,0.70473,0.70505,1594399999.0
2005-09-09 14:00:00,0.70483,0.70634,0.7046,0.7059,1552699996.0
2005-09-09 14:15:00,0.7058,0.70726,0.70548,0.70719,1570899995.0
2005-09-09 14:30:00,0.70702,0.70739,0.70627,0.70709,1665900001.0
2005-09-09 14:45:00,0.70687,0.70769,0.70644,0.70716,1724299998.0
2005-09-09 15:00:00,0.70714,0.70739,0.70623,0.70702,1568800004.0
2005-09-09 15:15:00,0.70732,0.7076,0.7053,0.70532,1337500000.0
2005-09-09 15:30:00,0.70532,0.70624,0.7051,0.70554,1403900005.0
2005-09-09 15:45:00,0.70511,0.70548,0.70468,0.70509,1570700001.0
2005-09-09 16:00:00,0.70481,0.70594,0.70471,0.70556,1834400001.0
2005-09-09 16:15:00,0.70561,0.70666,0.70519,0.70597,1698200008.0
2005-09-09 16:30:00,0.70596,0.70703,0.70577,0.70632,1541999996.0
2005-09-09 16:45:00,0.70649,0.7075,0.70632,0.70748,1470499997.0
2005-09-09 17:00:00,0.70733,0.70792,0.70686,0.70753,1708400000.0
2005-09-09 17:15:00,0.70759,0.70824,0.70705,0.70752,1460399998.0
2005-09-09 17:30:00,0.70753,0.70789,0.70636,0.70697,1404500004.0
2005-09-09 17:45:00,0.70716,0.70716,0.70533,0.70662,1720900003.0
2005-09-09 18:00:00,0.70641,0.70709,0.70597,0.70672,2407299999.0
2005-09-09 18:15:00,0.70654,0.7072,0.70599,0.70678,3140899994.0
2005-09-09 18:30:00,0.70686,0.70725,0.70633,0.70664,3075199993.0
2005-09-09 18:45:00,0.70673,0.70706,0.70645,0.70678,2156599989.0
2005-09-09 19:00:00,0.70666,0.70762,0.70644,0.70678,1884399991.0
2005-09-09 19:15:00,0.70688,0.70714,0.70635,0.70654,1801800006.0
2005-09-09 19:30:00,0.70677,0.70677,0.70603,0.70625,2098599991.0
2005-09-09 19:45:00,0.70616,0.70712,0.70602,0.70642,2177500004.0
2005-09-09 20:00:00,0.70646,0.70705,0.70622,0.70676,2177399994.0
2005-09-09 20:15:00,0.70672,0.70681,0.70611,0.70629,2199499993.0
2005-09-09 20:30:00,0.70632,0.7071,0.70616,0.70638,2388199996.0
2005-09-09 20:45:00,0.70649,0.70712,0.70625,0.7066,2116200005.0
2005-09-09 21:00:00,0.70637,0.70705,0.70607,0.70682,1762500003.0
2005-09-09 21:15:00,0.70696,0.70701,0.70614,0.7063,2105300001.0
2005-09-09 21:30:00,0.70642,0.70677,0.70606,0.70643,1930299994.0
2005-09-09 21:45:00,0.70646,0.7071,0.70621,0.7064,1343100005.0
2005-09-09 22:00:00,0.70649,0.70758,0.70633,0.70722,1668199997.0
2005-09-09 22:15:00,0.70722,0.70743,0.70676,0.70691,1649899998.0
2005-09-09 22:30:00,0.70709,0.70754,0.70676,0.70708,1709199997.0
2005-09-09 22:45:00,0.70701,0.70792,0.70691,0.707,1791099996.0
2005-09-09 23:00:00,0.7077,0.7083,0.7073,0.7074,1671000020.0
2005-09-09 23:15:00,0.7073,0.7074,0.7073,0.7074,668400008.0
2005-09-09 23:30:00,0.7073,0.7073,0.7073,0.7073,167100002.0
2005-09-12 00:00:00,0.7083,0.7085,0.708,0.7082,1671000020.0
2005-09-12 00:15:00,0.7082,0.7084,0.7079,0.7081,2172300026.0
2005-09-12 00:30:00,0.7085,0.7086,0.7079,0.7081,2339400028.0
2005-09-12 00:45:00,0.7082,0.7083,0.7079,0.7079,2339400028.0
2005-09-12 01:00:00,0.7081,0.7082,0.7077,0.7077,2506500030.0
2005-09-12 01:15:00,0.708,0.7082,0.7074,0.7077,2506500030.0
2005-09-12 01:30:00,0.7076,0.7078,0.7073,0.7078,2506500030.0
2005-09-12 01:45:00,0.7078,0.709,0.7077,0.7085,2506500030.0
2005-09-12 02:00:00,0.70821,0.7085,0.70766,0.70792,1806199996.0
2005-09-12 02:15:00,0.70777,0.70844,0.70748,0.70807,1747700001.0
2005-09-12 02:30:00,0.7079,0.70834,0.7075,0.70778,1565299990.0
2005-09-12 02:45:00,0.70782,0.70816,0.70739,0.70745,1340400002.0
2005-09-12 03:00:00,0.70759,0.70791,0.70717,0.70741,1833200001.0
2005-09-12 03:15:00,0.70756,0.70804,0.7074,0.70768,1429499994.0
2005-09-12 03:30:00,0.7077,0.70803,0.70732,0.70745,1672799997.0
2005-09-12 03:45:00,0.70754,0.70792,0.70707,0.70733,1711299992.0
2005-09-12 04:00:00,0.70752,0.70772,0.707,0.70734,1545699996.0
2005-09-12 04:15:00,0.70713,0.70749,0.70655,0.70703,1511099998.0
2005-09-12 04:30:00,0.70702,0.70707,0.70564,0.70572,1680099992.0
2005-09-12 04:45:00,0.70575,0.70637,0.70525,0.70605,1407400002.0
2005-09-12 05:00:00,0.70585,0.706,0.70482,0.70558,1641999997.0
2005-09-12 05:15:00,0.70554,0.70611,0.70513,0.70593,1703500000.0
2005-09-12 05:30:00,0.70582,0.70637,0.70521,0.70521,1505299996.0
2005-09-12 05:45:00,0.70531,0.70637,0.70516,0.70626,1407699997.0
2005-09-12 06:00:00,0.70595,0.70671,0.70578,0.70655,1734999992.0
2005-09-12 06:15:00,0.70675,0.70724,0.70625,0.70681,1414600002.0
2005-09-12 06:30:00,0.70693,0.70725,0.70645,0.707,1506699997.0
2005-09-12 06:45:00,0.70686,0.70686,0.70631,0.70673,1527999999.0
2005-09-12 07:00:00,0.70654,0.70691,0.70603,0.70665,1545999993.0
2005-09-12 07:15:00,0.70619,0.7066,0.70526,0.70589,1680599998.0
2005-09-12 07:30:00,0.7059,0.7068,0.70572,0.70641,1699899997.0
2005-09-12 07:45:00,0.70633,0.70728,0.70606,0.70713,1666199986.0
2005-09-12 08:00:00,0.70694,0.70774,0.70659,0.70718,1436100001.0
2005-09-12 08:15:00,0.70709,0.70768,0.70661,0.70701,1487899999.0
2005-09-12 08:30:00,0.70733,0.70755,0.70572,0.70601,1656700000.0
2005-09-12 08:45:00,0.70608,0.70617,0.70537,0.70551,1577700002.0
2005-09-12 09:00:00,0.70575,0.70596,0.70486,0.70537,1598700001.0
2005-09-12 09:15:00,0.70525,0.7061,0.70502,0.70516,1561600011.0
2005-09-12 09:30:00,0.70499,0.7058,0.70483,0.70575,1595399989.0
2005-09-12 09:45:00,0.70551,0.70621,0.7049,0.70621,1712899999.0
2005-09-12 10:00:00,0.70612,0.70645,0.70531,0.7055,1686499998.0
2005-09-12 10:15:00,0.70553,0.70594,0.70519,0.70557,1904899999.0
2005-09-12 10:30:00,0.70569,0.70575,0.70478,0.70543,1613999998.0
2005-09-12 10:45:00,0.70557,0.7063,0.70533,0.70578,1675699998.0
2005-09-12 11:00:00,0.70573,0.70629,0.70538,0.70593,1334399997.0
2005-09-12 11:15:00,0.70609,0.70628,0.70559,0.70597,1618100001.0
2005-09-12 11:30:00,0.70606,0.70637,0.70564,0.70605,1673899999.0
2005-09-12 11:45:00,0.70586,0.70636,0.70526,0.70545,1342099995.0
2005-09-12 12:00:00,0.7058,0.70581,0.70482,0.70519,1533499999.0
2005-09-12 12:15:00,0.70517,0.70579,0.70489,0.70505,1540699994.0
2005-09-12 12:30:00,0.70495,0.70519,0.70416,0.70464,1626399992.0
2005-09-12 12:45:00,0.70469,0.70542,0.7046,0.70498,1553300008.0
2005-09-12 13:00:00,0.70522,0.70563,0.70453,0.70507,1552300000.0
2005-09-12 13:15:00,0.70522,0.70574,0.70467,0.70553,1437599999.0
2005-09-12 13:30:00,0.70554,0.70601,0.70516,0.70558,1662099998.0
2005-09-12 13:45:00,0.70564,0.70595,0.70513,0.70517,1614999997.0
2005-09-12 14:00:00,0.70546,0.70595,0.70507,0.7054,1773199995.0
2005-09-12 14:15:00,0.70565,0.7059,0.70475,0.70523,1638599999.0
2005-09-12 14:30:00,0.70503,0.70551,0.70463,0.70504,1533200004.0
2005-09-12 14:45:00,0.70491,0.70529,0.70386,0.70403,1650199998.0
2005-09-12 15:00:00,0.70419,0.7053,0.70386,0.70507,1661700003.0
2005-09-12 15:15:00,0.70513,0.70535,0.70463,0.70492,1681799998.0
2005-09-12 15:30:00,0.70507,0.70595,0.70477,0.70514,1608300003.0
2005-09-12 15:45:00,0.70532,0.70532,0.70401,0.70434,1585700000.0
2005-09-12 16:00:00,0.7041,0.70541,0.70409,0.70533,1516000001.0
2005-09-12 16:15:00,0.70487,0.70526,0.70364,0.70429,1565799993.0
2005-09-12 16:30:00,0.70414,0.70467,0.70347,0.70373,1713399997.0
2005-09-12 16:45:00,0.70405,0.70494,0.7035,0.70494,1582499993.0
2005-09-12 17:00:00,0.70451,0.70481,0.70413,0.70437,1520300001.0
2005-09-12 17:15:00,0.70419,0.70488,0.70402,0.70468,1510699996.0
2005-09-12 17:30:00,0.7046,0.70514,0.70432,0.7049,1677100001.0
2005-09-12 17:45:00,0.70505,0.70568,0.70461,0.70517,1878900000.0
2005-09-12 18:00:00,0.70504,0.70539,0.70395,0.70408,2366300006.0
2005-09-12 18:15:00,0.70406,0.70483,0.70377,0.70425,3090099992.0
2005-09-12 18:30:00,0.70426,0.70442,0.70337,0.70373,3092199998.0
2005-09-12 18:45:00,0.70386,0.70511,0.70332,0.70421,2179300001.0
2005-09-12 19:00:00,0.70417,0.70434,0.70377,0.70395,1964199993.0
2005-09-12 19:15:00,0.70404,0.70428,0.70364,0.7039,1820500001.0
2005-09-12 19:30:00,0.70389,0.70439,0.7038,0.7042,1938600002.0
2005-09-12 19:45:00,0.70418,0.70431,0.70357,0.70372,2099000002.0
2005-09-12 20:00:00,0.70378,0.70404,0.70343,0.70378,1925499995.0
2005-09-12 20:15:00,0.70377,0.70425,0.70346,0.7039,2228099987.0
2005-09-12 20:30:00,0.70356,0.70394,0.70311,0.70341,2204399989.0
2005-09-12 20:45:00,0.70348,0.70376,0.70319,0.70335,2080999999.0
2005-09-12 21:00:00,0.7033,0.70378,0.7028,0.70346,1652399999.0
2005-09-12 21:15:00,0.70352,0.70363,0.70258,0.70267,2035699998.0
2005-09-12 21:30:00,0.7027,0.70334,0.70227,0.70288,1945300000.0
2005-09-12 21:45:00,0.70297,0.70341,0.70283,0.7029,1776400002.0
2005-09-12 22:00:00,0.70301,0.70325,0.70214,0.70257,1469699991.0
2005-09-12 22:15:00,0.70276,0.70291,0.7021,0.70282,1631400000.0
2005-09-12 22:30:00,0.70276,0.70297,0.70224,0.70265,1793599998.0
2005-09-12 22:45:00,0.70266,0.70286,0.70183,0.70207,1993199999.0
2005-09-12 23:00:00,0.70199,0.70306,0.70195,0.70245,1479300003.0
2005-09-12 23:15:00,0.70254,0.70334,0.70217,0.70297,1724100003.0
2005-09-12 23:30:00,0.70288,0.70319,0.70235,0.70271,1508799994.0
2005-09-12 23:45:00,0.70281,0.70304,0.70247,0.70275,1319000006.0
2005-09-13 00:00:00,0.70287,0.70321,0.70227,0.70302,1456400000.0
2005-09-13 00:15:00,0.7028,0.70329,0.70261,0.7027,1700299995.0
2005-09-13 00:30:00,0.70295,0.7032,0.70263,0.70305,1439900004.0
2005-09-13 00:45:00,0.70306,0.70334,0.70267,0.70281,1494599999.0
2005-09-13 01:00:00,0.70311,0.7036,0.70281,0.70305,1455999994.0
2005-09-13 01:15:00,0.70305,0.70351,0.70255,0.70322,1795099994.0
2005-09-13 01:30:00,0.70315,0.70374,0.70273,0.70317,1562899994.0
2005-09-13 01:45:00,0.70297,0.70421,0.70297,0.70322,1517599998.0
2005-09-13 02:00:00,0.70343,0.70374,0.70285,0.70294,1987100001.0
2005-09-13 02:15:00,0.70291,0.70309,0.70167,0.70199,1767799997.0
2005-09-13 02:30:00,0.70214,0.70295,0.70189,0.70254,2022199992.0
2005-09-13 02:45:00,0.70243,0.70277,0.7016,0.702,1873399992.0
2005-09-13 03:00:00,0.70208,0.703,0.70148,0.70232,1877799991.0
2005-09-13 03:15:00,0.7024,0.70356,0.70218,0.70331,1641099994.0
2005-09-13 03:30:00,0.70311,0.70444,0.70307,0.7039,1695799988.0
2005-09-13 03:45:00,0.7042,0.70429,0.70314,0.70404,1927999998.0
2005-09-13 04:00:00,0.70409,0.7042,0.70297,0.70337,1928900004.0
2005-09-13 04:15:00,0.70336,0.70392,0.70314,0.70358,1924999989.0
2005-09-13 04:30:00,0.70354,0.70368,0.70233,0.70264,1868999989.0
2005-09-13 04:45:00,0.70253,0.70343,0.70253,0.70311,1977699996.0
2005-09-13 05:00:00,0.70305,0.70359,0.70273,0.70307,1767700001.0
2005-09-13 05:15:00,0.70291,0.70371,0.70276,0.70315,1645099986.0
2005-09-13 05:30:00,0.70309,0.7036,0.7028,0.7029,1756699999.0
2005-09-13 05:45:00,0.70294,0.70344,0.70266,0.70279,1743099999.0
2005-09-13 06:00:00,0.70271,0.7036,0.70266,0.70335,1731600000.0
2005-09-13 06:15:00,0.70323,0.70372,0.70295,0.70368,1772300002.0
2005-09-13 06:30:00,0.70361,0.70435,0.70329,0.70404,1972899995.0
2005-09-13 06:45:00,0.70407,0.70433,0.70356,0.70375,1888100000.0
2005-09-13 07:00:00,0.70385,0.70447,0.7034,0.70422,1763200002.0
2005-09-13 07:15:00,0.70402,0.70428,0.7034,0.70386,1657400004.0
2005-09-13 07:30:00,0.70387,0.70388,0.70284,0.70344,1989999996.0
2005-09-13 07:45:00,0.70321,0.70518,0.70309,0.70443,1664499999.0
2005-09-13 08:00:00,0.70441,0.70487,0.70368,0.70427,1842599993.0
2005-09-13 08:15:00,0.70396,0.70498,0.70363,0.7041,1628199996.0
2005-09-13 08:30:00,0.70423,0.70467,0.70361,0.70407,1642799995.0
2005-09-13 08:45:00,0.7039,0.70446,0.70321,0.70346,1574299994.0
2005-09-13 09:00:00,0.70347,0.70406,0.70299,0.70353,1941800004.0
2005-09-13 09:15:00,0.70357,0.7038,0.70292,0.70324,1887200002.0
2005-09-13 09:30:00,0.70334,0.70365,0.70288,0.70305,1729599997.0
2005-09-13 09:45:00,0.70273,0.70353,0.70271,0.70313,1534799998.0
2005-09-13 10:00:00,0.70308,0.70394,0.70297,0.7034,1910000000.0
2005-09-13 10:15:00,0.7034,0.70393,0.70286,0.70316,2005800000.0
2005-09-13 10:30:00,0.70301,0.70366,0.70251,0.70299,1926699988.0
2005-09-13 10:45:00,0.70281,0.70322,0.70204,0.70244,1856199994.0
2005-09-13 11:00:00,0.70243,0.70304,0.70194,0.70258,2015599997.0
2005-09-13 11:15:00,0.70288,0.70297,0.70222,0.7026,1857000002.0
2005-09-13 11:30:00,0.70285,0.70355,0.70233,0.70256,2018799996.0
2005-09-13 11:45:00,0.70265,0.70306,0.70208,0.70208,1818599990.0
2005-09-13 12:00:00,0.70206,0.70285,0.70166,0.70258,2068699994.0
2005-09-13 12:15:00,0.70249,0.70281,0.70187,0.7022,2149699990.0
2005-09-13 12:30:00,0.70231,0.70273,0.70183,0.70223,1975199988.0
2005-09-13 12:45:00,0.70209,0.70237,0.70173,0.70202,1814200001.0
2005-09-13 13:00:00,0.70202,0.70243,0.70148,0.70179,1890999998.0
2005-09-13 13:15:00,0.70183,0.70228,0.70151,0.70174,1894599997.0
2005-09-13 13:30:00,0.70206,0.70243,0.7016,0.70217,1917299998.0
2005-09-13 13:45:00,0.70193,0.70221,0.70127,0.70188,1563300004.0
2005-09-13 14:00:00,0.702,0.70241,0.70148,0.70172,1845300014.0
2005-09-13 14:15:00,0.70187,0.70225,0.70111,0.70177,1730399990.0
2005-09-13 14:30:00,0.70161,0.70269,0.7009,0.70158,1973899994.0
2005-09-13 14:45:00,0.70139,0.70327,0.70131,0.70294,1958300004.0
2005-09-13 15:00:00,0.70284,0.70337,0.70251,0.70314,1810300007.0
2005-09-13 15:15:00,0.70321,0.70334,0.70231,0.70278,2244700003.0
2005-09-13 15:30:00,0.70268,0.70313,0.70223,0.70243,1737699997.0
2005-09-13 15:45:00,0.70246,0.70282,0.70131,0.70173,1715000003.0
2005-09-13 16:00:00,0.70155,0.70254,0.70129,0.70202,1700100001.0
2005-09-13 16:15:00,0.70204,0.7025,0.70107,0.70223,1858999997.0
2005-09-13 16:30:00,0.70205,0.70217,0.70104,0.70172,1906600009.0
2005-09-13 16:45:00,0.7017,0.7025,0.70102,0.70162,1998699988.0
2005-09-13 17:00:00,0.70157,0.70236,0.70114,0.70187,1870999996.0
2005-09-13 17:15:00,0.70185,0.70202,0.70134,0.7016,1622699995.0
2005-09-13 17:30:00,0.70165,0.70186,0.70055,0.70102,1684799998.0
2005-09-13 17:45:00,0.70092,0.70164,0.70082,0.70157,1851700004.0
2005-09-13 18:00:00,0.70142,0.7017,0.70053,0.70061,2813299992.0
2005-09-13 18:15:00,0.70056,0.70147,0.70043,0.7009,3742800007.0
2005-09-13 18:30:00,0.70089,0.70156,0.70056,0.70103,3897499996.0
2005-09-13 18:45:00,0.70097,0.70146,0.70075,0.7011,2681299990.0
2005-09-13 19:00:00,0.70105,0.70138,0.70077,0.70091,2544299997.0
2005-09-13 19:15:00,0.70092,0.70141,0.70058,0.70088,2165200007.0
2005-09-13 19:30:00,0.70108,0.70165,0.70079,0.70148,2384199996.0
2005-09-13 19:45:00,0.70136,0.70221,0.70116,0.70166,2720299995.0
2005-09-13 20:00:00,0.70162,0.70235,0.70132,0.70171,2584299993.0
2005-09-13 20:15:00,0.70175,0.70242,0.70172,0.70197,2198099980.0
2005-09-13 20:30:00,0.702,0.70264,0.70184,0.7021,2784499979.0
2005-09-13 20:45:00,0.70194,0.70258,0.70161,0.70221,2609399991.0
2005-09-13 21:00:00,0.70176,0.70244,0.70163,0.702,2322400000.0
2005-09-13 21:15:00,0.70192,0.70288,0.70182,0.70247,2556099996.0
2005-09-13 21:30:00,0.70258,0.70293,0.70212,0.70214,2427799996.0
2005-09-13 21:45:00,0.70228,0.7027,0.70196,0.7024,2140499999.0
2005-09-13 22:00:00,0.70247,0.7025,0.70176,0.70204,2062199989.0
2005-09-13 22:15:00,0.70205,0.70241,0.70141,0.70161,1950099993.0
2005-09-13 22:30:00,0.70187,0.70233,0.70128,0.70215,2040199989.0
2005-09-13 22:45:00,0.70187,0.70212,0.70135,0.70135,2568899988.0
2005-09-13 23:00:00,0.70152,0.70253,0.70114,0.70246,1644699994.0
2005-09-13 23:15:00,0.7025,0.70274,0.70166,0.70185,1673999996.0
2005-09-13 23:30:00,0.70181,0.70261,0.70172,0.70261,1698400007.0
2005-09-13 23:45:00,0.70245,0.70275,0.702,0.70228,1957799995.0
2005-09-14 00:00:00,0.70272,0.70297,0.70209,0.7025,1817100005.0
2005-09-14 00:15:00,0.70238,0.70278,0.7022,0.70248,1692900004.0
2005-09-14 00:30:00,0.70251,0.70265,0.70188,0.70215,2006099993.0
2005-09-14 00:45:00,0.7021,0.70463,0.70199,0.70417,1921499998.0
2005-09-14 01:00:00,0.70423,0.70491,0.70392,0.70432,1803099997.0
2005-09-14 01:15:00,0.7045,0.70458,0.70368,0.70392,1876999997.0
2005-09-14 01:30:00,0.70405,0.7048,0.70375,0.70431,1856599992.0
2005-09-14 01:45:00,0.70406,0.70468,0.70391,0.70437,1762399998.0
2005-09-14 02:00:00,0.70445,0.70479,0.70407,0.70427,2345499997.0
2005-09-14 02:15:00,0.70415,0.70479,0.70355,0.70468,2254899988.0
2005-09-14 02:30:00,0.70475,0.70513,0.70421,0.70477,1994200005.0
2005-09-14 02:45:00,0.70468,0.70545,0.70463,0.70526,2532399993.0
2005-09-14 03:00:00,0.70474,0.706,0.70463,0.70548,2419499991.0
2005-09-14 03:15:00,0.70518,0.70632,0.70508,0.70623,2329199989.0
2005-09-14 03:30:00,0.70604,0.70652,0.70565,0.70606,2191299994.0
2005-09-14 03:45:00,0.70629,0.70649,0.70571,0.70625,2119100000.0
2005-09-14 04:00:00,0.70619,0.70664,0.70565,0.70572,2218499995.0
2005-09-14 04:15:00,0.70574,0.70635,0.70566,0.70586,2353499993.0
2005-09-14 04:30:00,0.70591,0.70638,0.70562,0.70583,2317799989.0
2005-09-14 04:45:00,0.70587,0.70655,0.70566,0.70614,2185999997.0
2005-09-14 05:00:00,0.70616,0.70703,0.7058,0.70666,2225599990.0
2005-09-14 05:15:00,0.70677,0.70718,0.70633,0.70693,2193299995.0
2005-09-14 05:30:00,0.70672,0.70739,0.70627,0.70649,2206299995.0
2005-09-14 05:45:00,0.70655,0.7069,0.70608,0.70638,2331799994.0
2005-09-14 06:00:00,0.70627,0.70677,0.70602,0.70653,2425099999.0
2005-09-14 06:15:00,0.70637,0.70725,0.70622,0.70679,2447999992.0
2005-09-14 06:30:00,0.707,0.70722,0.70652,0.7068,2493300004.0
2005-09-14 06:45:00,0.70671,0.70735,0.70648,0.70713,2568399989.0
2005-09-14 07:00:00,0.70715,0.70723,0.70654,0.70681,2256400002.0
2005-09-14 07:15:00,0.70673,0.70726,0.70636,0.70686,2147899994.0
2005-09-14 07:30:00,0.70666,0.70721,0.70636,0.70662,2316700008.0
2005-09-14 07:45:00,0.70664,0.70741,0.70644,0.70712,2342899998.0
2005-09-14 08:00:00,0.70708,0.70765,0.7068,0.70719,2595399991.0
2005-09-14 08:15:00,0.70698,0.70776,0.70681,0.70718,2056299996.0
2005-09-14 08:30:00,0.70741,0.70779,0.70686,0.70717,2011199991.0
2005-09-14 08:45:00,0.70737,0.70788,0.70673,0.70705,2160700003.0
2005-09-14 09:00:00,0.70727,0.70768,0.70687,0.70719,2516499986.0
2005-09-14 09:15:00,0.70737,0.70748,0.70676,0.70707,2186199997.0
2005-09-14 09:30:00,0.70719,0.70771,0.70688,0.70744,2548300002.0
2005-09-14 09:45:00,0.7075,0.70762,0.70682,0.70742,1769699997.0
2005-09-14 10:00:00,0.70717,0.70758,0.70672,0.70715,2294899988.0
2005-09-14 10:15:00,0.70731,0.70746,0.70606,0.70639,2784599987.0
2005-09-14 10:30:00,0.70619,0.70765,0.70578,0.70635,2338399990.0
2005-09-14 10:45:00,0.70648,0.70703,0.70626,0.70667,2392899997.0
2005-09-14 11:00:00,0.70666,0.70698,0.70614,0.70637,2566799999.0
2005-09-14 11:15:00,0.70651,0.70691,0.70598,0.70606,2822699995.0
2005-09-14 11:30:00,0.70608,0.70662,0.70581,0.70628,2373499993.0
2005-09-14 11:45:00,0.70637,0.70708,0.70601,0.70693,2270499994.0
2005-09-14 12:00:00,0.70687,0.70734,0.70626,0.70709,2129899991.0
2005-09-14 12:15:00,0.70717,0.70767,0.70642,0.70729,2325499991.0
2005-09-14 12:30:00,0.70744,0.70762,0.70659,0.70661,2302599991.0
2005-09-14 12:45:00,0.7067,0.70691,0.70592,0.7061,2350199998.0
2005-09-14 13:00:00,0.70629,0.70726,0.70588,0.70671,2409200003.0
2005-09-14 13:15:00,0.70675,0.70712,0.70624,0.70674,2387599995.0
2005-09-14 13:30:00,0.70697,0.70746,0.7065,0.70713,2734699997.0
2005-09-14 13:45:00,0.70709,0.70769,0.70656,0.70699,2624500004.0
2005-09-14 14:00:00,0.70707,0.70751,0.70654,0.70702,2181999994.0
2005-09-14 14:15:00,0.70701,0.70773,0.70662,0.70733,2438799997.0
2005-09-14 14:30:00,0.70723,0.70772,0.70649,0.7068,2157199993.0
2005-09-14 14:45:00,0.70661,0.70752,0.70646,0.70709,2150599997.0
2005-09-14 15:00:00,0.70699,0.70762,0.70633,0.70718,2410600009.0
2005-09-14 15:15:00,0.7071,0.70777,0.70686,0.70707,2867899997.0
2005-09-14 15:30:00,0.70699,0.70819,0.7067,0.70763,2247400001.0
2005-09-14 15:45:00,0.708,0.70967,0.70754,0.70902,1803199997.0
2005-09-14 16:00:00,0.70883,0.71028,0.70878,0.71005,1896599997.0
2005-09-14 16:15:00,0.70988,0.71032,0.7092,0.70971,2755999977.0
2005-09-14 16:30:00,0.70976,0.71031,0.70885,0.70971,2405300005.0
2005-09-14 16:45:00,0.70948,0.71021,0.70907,0.7096,2474899990.0
2005-09-14 17:00:00,0.70975,0.70985,0.70843,0.70904,2458000008.0
2005-09-14 17:15:00,0.70873,0.70929,0.70792,0.70879,2520299992.0
2005-09-14 17:30:00,0.70873,0.70894,0.70718,0.70764,2456299995.0
2005-09-14 17:45:00,0.70758,0.70792,0.70673,0.707,2344799996.0
2005-09-14 18:00:00,0.70701,0.70852,0.70671,0.70752,3597799998.0
2005-09-14 18:15:00,0.7076,0.7079,0.70682,0.70696,4371200000.0
2005-09-14 18:30:00,0.70685,0.70717,0.70656,0.7069,4641500003.0
2005-09-14 18:45:00,0.70697,0.70717,0.70654,0.70668,3335499997.0
2005-09-14 19:00:00,0.70689,0.70752,0.70657,0.70714,3595099984.0
2005-09-14 19:15:00,0.70739,0.7081,0.70704,0.70739,2846399995.0
2005-09-14 19:30:00,0.70741,0.7084,0.70723,0.70779,2807099998.0
2005-09-14 19:45:00,0.7078,0.70822,0.70753,0.70775,3144500002.0
2005-09-14 20:00:00,0.70766,0.70803,0.70695,0.70759,3134699983.0
2005-09-14 20:15:00,0.7078,0.70803,0.70711,0.70763,3130699986.0
2005-09-14 20:30:00,0.70769,0.70802,0.70729,0.70732,3359499997.0
2005-09-14 20:45:00,0.70737,0.70813,0.70717,0.70752,3214199999.0
2005-09-14 21:00:00,0.7077,0.70815,0.70742,0.70797,2700800008.0
2005-09-14 21:15:00,0.70796,0.70856,0.7072,0.7072,3158199998.0
2005-09-14 21:30:00,0.70754,0.70821,0.70727,0.70762,2925899996.0
2005-09-14 21:45:00,0.70784,0.70832,0.70763,0.70776,2517899995.0
2005-09-14 22:00:00,0.70785,0.70877,0.70771,0.70833,2616499995.0
2005-09-14 22:15:00,0.70831,0.70908,0.70818,0.70868,2511299992.0
2005-09-14 22:30:00,0.70867,0.70909,0.7082,0.7089,2753799995.0
2005-09-14 22:45:00,0.70897,0.7092,0.70826,0.70883,2756200003.0
2005-09-14 23:00:00,0.70895,0.71059,0.70847,0.70932,2493199997.0
2005-09-14 23:15:00,0.70933,0.70965,0.70862,0.70898,2275099992.0
2005-09-14 23:30:00,0.70889,0.70919,0.70786,0.70813,2218999994.0
2005-09-14 23:45:00,0.70789,0.70852,0.70758,0.70837,2721299990.0
2005-09-15 00:00:00,0.70841,0.70858,0.70765,0.70844,2442299994.0
2005-09-15 00:15:00,0.70826,0.70864,0.70783,0.70802,2512900004.0
2005-09-15 00:30:00,0.70789,0.70832,0.70758,0.70794,2465899990.0
2005-09-15 00:45:00,0.70806,0.70818,0.70733,0.70777,2424499994.0
2005-09-15 01:00:00,0.70776,0.70842,0.70739,0.70773,1737799995.0
2005-09-15 01:15:00,0.70784,0.70857,0.70766,0.70777,2316300006.0
2005-09-15 01:30:00,0.70785,0.70842,0.70755,0.70777,2125199996.0
2005-09-15 01:45:00,0.70776,0.70809,0.70689,0.70699,2575099987.0
2005-09-15 02:00:00,0.70702,0.70784,0.70689,0.7075,1605199997.0
2005-09-15 02:15:00,0.70703,0.70798,0.70703,0.7078,1668999997.0
2005-09-15 02:30:00,0.708,0.70861,0.70753,0.70795,1517900000.0
2005-09-15 02:45:00,0.70794,0.70829,0.70723,0.70772,1688799999.0
2005-09-15 03:00:00,0.70797,0.70815,0.70685,0.7071,1673499993.0
2005-09-15 03:15:00,0.70736,0.70751,0.70628,0.70692,1562200005.0
2005-09-15 03:30:00,0.7073,0.7077,0.7066,0.70668,1699600001.0
2005-09-15 03:45:00,0.70685,0.70731,0.70669,0.70698,1918299991.0
2005-09-15 04:00:00,0.70703,0.70765,0.70644,0.70644,1732699996.0
2005-09-15 04:15:00,0.70661,0.70693,0.70507,0.70551,1806799997.0
2005-09-15 04:30:00,0.70547,0.70583,0.70503,0.70546,1754299993.0
2005-09-15 04:45:00,0.70547,0.70648,0.7053,0.70581,1602399989.0
2005-09-15 05:00:00,0.70578,0.70622,0.70542,0.70565,1835199992.0
2005-09-15 05:15:00,0.70601,0.70603,0.70522,0.70584,1745899993.0
2005-09-15 05:30:00,0.70575,0.70637,0.70538,0.70607,1480899989.0
2005-09-15 05:45:00,0.70615,0.70658,0.70587,0.70638,1508700002.0
2005-09-15 06:00:00,0.70627,0.70665,0.70564,0.7064,1587399998.0
2005-09-15 06:15:00,0.70662,0.70665,0.70605,0.70627,1531300001.0
2005-09-15 06:30:00,0.70616,0.70662,0.70563,0.70585,1649300003.0
2005-09-15 06:45:00,0.7057,0.70632,0.70552,0.70591,1525099993.0
2005-09-15 07:00:00,0.70577,0.70637,0.70541,0.7061,1599999995.0
2005-09-15 07:15:00,0.7062,0.70658,0.70577,0.7064,1646000003.0
2005-09-15 07:30:00,0.70647,0.70684,0.70593,0.70638,1853199992.0
2005-09-15 07:45:00,0.70667,0.70681,0.7061,0.70631,1714399993.0
2005-09-15 08:00:00,0.70619,0.70644,0.70546,0.70568,1737599997.0
2005-09-15 08:15:00,0.7057,0.70602,0.7053,0.7055,1389499996.0
2005-09-15 08:30:00,0.70571,0.70601,0.70498,0.70555,1590399997.0
2005-09-15 08:45:00,0.70532,0.70602,0.70517,0.7056,1532299995.0
2005-09-15 09:00:00,0.70542,0.70587,0.7052,0.7053,1774000003.0
2005-09-15 09:15:00,0.7054,0.70607,0.70537,0.70565,1591299996.0
2005-09-15 09:30:00,0.70593,0.70649,0.7056,0.70605,1666599988.0
2005-09-15 09:45:00,0.70608,0.70657,0.70558,0.70643,1609399998.0
2005-09-15 10:00:00,0.70647,0.70744,0.70608,0.70675,1821399998.0
2005-09-15 10:15:00,0.70668,0.70719,0.70643,0.70652,1799100003.0
2005-09-15 10:30:00,0.70661,0.70714,0.70623,0.70642,1923799993.0
2005-09-15 10:45:00,0.70666,0.70684,0.70601,0.70608,1800500002.0
2005-09-15 11:00:00,0.70616,0.70736,0.7061,0.70677,1943899997.0
2005-09-15 11:15:00,0.70687,0.70688,0.70587,0.70651,2017299995.0
2005-09-15 11:30:00,0.70648,0.70687,0.7061,0.70615,1716700001.0
2005-09-15 11:45:00,0.70631,0.70684,0.70611,0.70645,1627199997.0
2005-09-15 12:00:00,0.70652,0.7069,0.70623,0.70654,1635700002.0
2005-09-15 12:15:00,0.70653,0.70734,0.70622,0.7068,1703500001.0
2005-09-15 12:30:00,0.7066,0.7074,0.7064,0.70721,1647800001.0
2005-09-15 12:45:00,0.70722,0.70765,0.70661,0.70726,1874799995.0
2005-09-15 13:00:00,0.70698,0.70788,0.70686,0.70719,1820599998.0
2005-09-15 13:15:00,0.70748,0.70768,0.70671,0.70678,1665499995.0
2005-09-15 13:30:00,0.70663,0.70757,0.70657,0.707,1903999997.0
2005-09-15 13:45:00,0.70711,0.70735,0.70646,0.70702,1883800002.0
2005-09-15 14:00:00,0.70696,0.70769,0.70684,0.70695,1813899998.0
2005-09-15 14:15:00,0.70671,0.70817,0.70671,0.70803,1865800008.0
2005-09-15 14:30:00,0.70802,0.70839,0.70688,0.70688,1708599995.0
2005-09-15 14:45:00,0.70668,0.70756,0.70665,0.7068,1586999998.0
2005-09-15 15:00:00,0.70737,0.70779,0.70701,0.70735,1824500011.0
2005-09-15 15:15:00,0.70772,0.70779,0.70687,0.70724,1838099997.0
2005-09-15 15:30:00,0.70721,0.70762,0.70659,0.70702,1690499990.0
2005-09-15 15:45:00,0.70717,0.70753,0.70643,0.7067,1581699998.0
2005-09-15 16:00:00,0.70679,0.70697,0.70554,0.70586,1426799992.0
2005-09-15 16:15:00,0.70575,0.70618,0.70488,0.70542,1789999992.0
2005-09-15 16:30:00,0.70516,0.70569,0.70421,0.70535,1731399995.0
2005-09-15 16:45:00,0.70542,0.70557,0.70462,0.70509,1800700007.0
2005-09-15 17:00:00,0.70556,0.70572,0.70477,0.70545,1693300003.0
2005-09-15 17:15:00,0.70528,0.70545,0.70463,0.70529,1819099997.0
2005-09-15 17:30:00,0.70537,0.7057,0.70415,0.70478,1590199993.0
2005-09-15 17:45:00,0.70431,0.70527,0.70384,0.70509,1771600003.0
2005-09-15 18:00:00,0.70488,0.70565,0.70387,0.70424,2494599991.0
2005-09-15 18:15:00,0.70415,0.70532,0.70402,0.7051,3488499989.0
2005-09-15 18:30:00,0.70488,0.70537,0.70462,0.7048,3478799983.0
2005-09-15 18:45:00,0.70492,0.70545,0.70456,0.70506,2642699997.0
2005-09-15 19:00:00,0.70509,0.70523,0.70463,0.70498,2433299998.0
2005-09-15 19:15:00,0.70488,0.70529,0.70453,0.70485,1972899998.0
2005-09-15 19:30:00,0.70473,0.70521,0.70465,0.70485,1901600004.0
2005-09-15 19:45:00,0.70515,0.70533,0.70466,0.70479,2474699995.0
2005-09-15 20:00:00,0.70488,0.70519,0.70414,0.70461,2336499997.0
2005-09-15 20:15:00,0.70474,0.70495,0.70434,0.70475,2451100001.0
2005-09-15 20:30:00,0.70475,0.70501,0.70442,0.70457,2546899991.0
2005-09-15 20:45:00,0.70476,0.70515,0.70436,0.70474,2468599994.0
2005-09-15 21:00:00,0.70472,0.70512,0.70431,0.7046,1979699998.0
2005-09-15 21:15:00,0.70472,0.70497,0.70434,0.7045,2628199996.0
2005-09-15 21:30:00,0.70458,0.70532,0.7044,0.70449,2229000005.0
2005-09-15 21:45:00,0.70458,0.70526,0.70454,0.70474,1917899992.0
2005-09-15 22:00:00,0.70484,0.70528,0.70456,0.70497,1679499994.0
2005-09-15 22:15:00,0.70478,0.70519,0.70462,0.70488,1730899996.0
2005-09-15 22:30:00,0.70494,0.70567,0.70472,0.70513,2012999999.0
2005-09-15 22:45:00,0.70522,0.70562,0.70473,0.70486,2337900009.0
2005-09-15 23:00:00,0.70504,0.70601,0.70488,0.70548,1442099997.0
2005-09-15 23:15:00,0.70544,0.70599,0.70522,0.70557,1670299996.0
2005-09-15 23:30:00,0.70544,0.70589,0.70525,0.70567,1505500001.0
2005-09-15 23:45:00,0.70554,0.70604,0.70537,0.7057,1694999995.0
2005-09-16 00:00:00,0.70581,0.70586,0.7053,0.70566,1337000003.0
2005-09-16 00:15:00,0.70561,0.70581,0.70522,0.70557,1511399999.0
2005-09-16 00:30:00,0.70584,0.70585,0.70521,0.70567,1850799997.0
2005-09-16 00:45:00,0.70564,0.70588,0.7052,0.7055,1755399993.0
2005-09-16 01:00:00,0.70571,0.70576,0.70506,0.70533,1553199999.0
2005-09-16 01:15:00,0.70548,0.7055,0.70477,0.7051,1726300005.0
2005-09-16 01:30:00,0.70516,0.70529,0.7043,0.7052,1482499999.0
2005-09-16 01:45:00,0.70505,0.70523,0.70388,0.70414,1808999989.0
2005-09-16 02:00:00,0.70422,0.7047,0.70364,0.70401,1522199996.0
2005-09-16 02:15:00,0.70394,0.70477,0.70363,0.70387,1637300005.0
2005-09-16 02:30:00,0.70381,0.70421,0.70277,0.70291,1653400001.0
2005-09-16 02:45:00,0.70307,0.70371,0.7026,0.70317,1594799996.0
2005-09-16 03:00:00,0.70339,0.70403,0.70314,0.70388,1549799993.0
2005-09-16 03:15:00,0.70342,0.70368,0.70263,0.70335,1526200008.0
2005-09-16 03:30:00,0.70333,0.70461,0.70333,0.70419,1683399991.0
2005-09-16 03:45:00,0.70439,0.70498,0.70393,0.70431,1714999998.0
2005-09-16 04:00:00,0.70407,0.70463,0.704,0.70439,1509699994.0
2005-09-16 04:15:00,0.70447,0.70478,0.70427,0.70442,1654699997.0
2005-09-16 04:30:00,0.70441,0.70562,0.70423,0.70506,1551700000.0
2005-09-16 04:45:00,0.70501,0.70624,0.70501,0.70585,1492799999.0
2005-09-16 05:00:00,0.70574,0.70622,0.70555,0.7059,1374600002.0
2005-09-16 05:15:00,0.70586,0.70643,0.70538,0.70617,1693600000.0
2005-09-16 05:30:00,0.70599,0.7062,0.70546,0.7058,1502299992.0
2005-09-16 05:45:00,0.7057,0.70638,0.70558,0.706,1483999998.0
2005-09-16 06:00:00,0.70593,0.70647,0.70577,0.70633,1573799991.0
2005-09-16 06:15:00,0.70593,0.70639,0.70545,0.70589,1671900007.0
2005-09-16 06:30:00,0.70594,0.70665,0.70548,0.70619,1493800005.0
2005-09-16 06:45:00,0.70607,0.7069,0.70569,0.70653,1666099998.0
2005-09-16 07:00:00,0.70669,0.70682,0.70606,0.70641,1693099999.0
2005-09-16 07:15:00,0.70631,0.70689,0.70599,0.70677,1720599998.0
2005-09-16 07:30:00,0.70645,0.70685,0.70597,0.70644,1693700010.0
2005-09-16 07:45:00,0.7064,0.70693,0.70621,0.70655,1589399999.0
2005-09-16 08:00:00,0.70658,0.7069,0.70605,0.70645,1701799996.0
2005-09-16 08:15:00,0.70615,0.70702,0.70582,0.70694,1729399998.0
2005-09-16 08:30:00,0.70697,0.7074,0.7065,0.707,1671599994.0
2005-09-16 08:45:00,0.70702,0.7075,0.70662,0.70664,1625399998.0
2005-09-16 09:00:00,0.70679,0.70737,0.70633,0.70673,1632000004.0
2005-09-16 09:15:00,0.70668,0.70717,0.706,0.70632,1861400000.0
2005-09-16 09:30:00,0.70654,0.70654,0.70583,0.70605,1607499997.0
2005-09-16 09:45:00,0.70602,0.70702,0.70581,0.70669,1592400002.0
2005-09-16 10:00:00,0.70674,0.70687,0.70606,0.70637,1595600007.0
2005-09-16 10:15:00,0.70641,0.70664,0.70511,0.70567,1633999999.0
2005-09-16 10:30:00,0.70584,0.70658,0.7054,0.70568,1478699994.0
2005-09-16 10:45:00,0.70576,0.70614,0.7052,0.7054,1726799996.0
2005-09-16 11:00:00,0.70562,0.70626,0.70529,0.70588,1576000002.0
2005-09-16 11:15:00,0.70583,0.7069,0.70581,0.7063,1697899990.0
2005-09-16 11:30:00,0.70649,0.70657,0.70579,0.70625,1520200000.0
2005-09-16 11:45:00,0.70626,0.70654,0.70582,0.70643,1489800005.0
2005-09-16 12:00:00,0.70631,0.70654,0.70567,0.70592,1595400008.0
2005-09-16 12:15:00,0.70594,0.70635,0.70537,0.70562,1587699997.0
2005-09-16 12:30:00,0.70527,0.70641,0.70514,0.70595,1682499991.0
2005-09-16 12:45:00,0.70597,0.70632,0.7055,0.70567,1772000006.0
2005-09-16 13:00:00,0.70565,0.70611,0.70511,0.70579,1420200004.0
2005-09-16 13:15:00,0.70591,0.70633,0.70546,0.70579,1640499993.0
2005-09-16 13:30:00,0.70571,0.70656,0.70549,0.70569,1429800001.0
2005-09-16 13:45:00,0.70536,0.7064,0.70519,0.70587,1604399993.0
2005-09-16 14:00:00,0.70609,0.70617,0.70528,0.70568,1610399997.0
2005-09-16 14:15:00,0.7055,0.70582,0.70445,0.70563,1822199991.0
2005-09-16 14:30:00,0.70589,0.70621,0.70417,0.70444,1410899994.0
2005-09-16 14:45:00,0.70437,0.70448,0.70348,0.70422,1539699998.0
2005-09-16 15:00:00,0.70402,0.70449,0.70338,0.70447,1715500003.0
2005-09-16 15:15:00,0.70438,0.70526,0.70407,0.70512,1710699992.0
2005-09-16 15:30:00,0.70496,0.70574,0.70469,0.70526,1866099997.0
2005-09-16 15:45:00,0.70523,0.70576,0.7042,0.70452,1647200000.0
2005-09-16 16:00:00,0.70461,0.70461,0.70344,0.70447,1673099997.0
2005-09-16 16:15:00,0.7045,0.70464,0.70299,0.70305,1628100000.0
2005-09-16 16:30:00,0.70329,0.7041,0.70299,0.70329,1643399995.0
2005-09-16 16:45:00,0.70342,0.70425,0.70303,0.70402,1653899993.0
2005-09-16 17:00:00,0.70386,0.7043,0.70293,0.70347,1537200002.0
2005-09-16 17:15:00,0.70358,0.70441,0.7032,0.70439,1406999996.0
2005-09-16 17:30:00,0.70426,0.70439,0.70357,0.70366,1676899997.0
2005-09-16 17:45:00,0.70377,0.70427,0.70312,0.7032,1668499997.0
2005-09-16 18:00:00,0.70357,0.70375,0.70269,0.70285,2242499994.0
2005-09-16 18:15:00,0.70281,0.7035,0.70262,0.70321,3197699982.0
2005-09-16 18:30:00,0.70316,0.70369,0.70267,0.70309,3152699995.0
2005-09-16 18:45:00,0.70308,0.7032,0.70254,0.70298,2134300001.0
2005-09-16 19:00:00,0.70293,0.70306,0.70222,0.70294,2056099998.0
2005-09-16 19:15:00,0.70283,0.70335,0.7027,0.70285,1591900001.0
2005-09-16 19:30:00,0.70296,0.70313,0.70226,0.70272,1868899994.0
2005-09-16 19:45:00,0.70279,0.70292,0.70243,0.70263,2249100000.0
2005-09-16 20:00:00,0.70268,0.70384,0.70256,0.70363,1922199996.0
2005-09-16 20:15:00,0.7036,0.70395,0.703,0.70375,2310500003.0
2005-09-16 20:30:00,0.70379,0.70456,0.70308,0.70359,2156699994.0
2005-09-16 20:45:00,0.70361,0.70436,0.70343,0.7041,1974000002.0
2005-09-16 21:00:00,0.7041,0.70444,0.7038,0.70433,1501000002.0
2005-09-16 21:15:00,0.70425,0.70442,0.7036,0.7039,1945199999.0
2005-09-16 21:30:00,0.70401,0.70429,0.70349,0.7035,1755600004.0
2005-09-16 21:45:00,0.70365,0.70419,0.70344,0.70368,1507700006.0
2005-09-16 22:00:00,0.7037,0.70454,0.70341,0.70443,1474599997.0
2005-09-16 22:15:00,0.70405,0.70453,0.70353,0.70382,1508799996.0
2005-09-16 22:30:00,0.70385,0.70475,0.70352,0.70356,1529099992.0
2005-09-16 22:45:00,0.7037,0.70532,0.70332,0.70398,1902799994.0
2005-09-16 23:00:00,0.7051,0.7052,0.7038,0.7038,1081799976.0
2005-09-16 23:15:00,0.7043,0.7048,0.704,0.704,360599992.0
2005-09-16 23:30:00,0.7038,0.7047,0.7038,0.7042,540899988.0
2005-09-16 23:45:00,0.7047,0.7047,0.7047,0.7047,180299996.0
2005-09-19 00:00:00,0.7006,0.7008,0.7002,0.7002,2524199944.0
2005-09-19 00:15:00,0.7003,0.7008,0.7,0.7003,2704499940.0
2005-09-19 00:30:00,0.7005,0.701,0.7002,0.7003,2704499940.0
2005-09-19 00:45:00,0.7006,0.7006,0.6998,0.7001,2704499940.0
2005-09-19 01:00:00,0.6999,0.7007,0.6999,0.7004,2704499940.0
2005-09-19 01:15:00,0.7003,0.7005,0.7,0.7001,2704499940.0
2005-09-19 01:30:00,0.7,0.7004,0.6998,0.7003,2704499940.0
2005-09-19 01:45:00,0.7003,0.7003,0.6994,0.7,2704499940.0
2005-09-19 02:00:00,0.69987,0.70067,0.69954,0.70038,1942499992.0
2005-09-19 02:15:00,0.70054,0.70073,0.69999,0.70023,1529099996.0
2005-09-19 02:30:00,0.70028,0.70079,0.69988,0.70055,1799899993.0
2005-09-19 02:45:00,0.7004,0.70084,0.70012,0.70032,1740099991.0
2005-09-19 03:00:00,0.70041,0.70052,0.69952,0.6999,1645399987.0
2005-09-19 03:15:00,0.70001,0.70017,0.69819,0.69928,1590400001.0
2005-09-19 03:30:00,0.69925,0.69961,0.69885,0.69915,1493499994.0
2005-09-19 03:45:00,0.69922,0.69961,0.69863,0.69921,1568399993.0
2005-09-19 04:00:00,0.69927,0.69946,0.69872,0.69909,1789899995.0
2005-09-19 04:15:00,0.69922,0.69943,0.69868,0.69915,1715599995.0
2005-09-19 04:30:00,0.69919,0.69921,0.69859,0.69871,1585999999.0
2005-09-19 04:45:00,0.6987,0.69916,0.69843,0.69873,1537199999.0
2005-09-19 05:00:00,0.69881,0.69919,0.69849,0.69906,1518199999.0
2005-09-19 05:15:00,0.69898,0.69974,0.69853,0.69928,1296999996.0
2005-09-19 05:30:00,0.69936,0.69967,0.69904,0.69925,1344799996.0
2005-09-19 05:45:00,0.69925,0.69982,0.69881,0.69982,1463199996.0
2005-09-19 06:00:00,0.69952,0.69953,0.69877,0.69924,1407699998.0
2005-09-19 06:15:00,0.69921,0.69958,0.69893,0.69908,1633499994.0
2005-09-19 06:30:00,0.69916,0.69988,0.699,0.69961,1640399994.0
2005-09-19 06:45:00,0.69951,0.70003,0.69914,0.69983,1413299996.0
2005-09-19 07:00:00,0.69965,0.69967,0.69871,0.69888,1330400002.0
2005-09-19 07:15:00,0.69892,0.69942,0.69854,0.69897,1479500001.0
2005-09-19 07:30:00,0.69879,0.69922,0.69817,0.69871,1707800004.0
2005-09-19 07:45:00,0.69882,0.69882,0.6978,0.69799,1572399998.0
2005-09-19 08:00:00,0.69787,0.69828,0.69705,0.69741,1777799996.0
2005-09-19 08:15:00,0.69761,0.69822,0.69687,0.69779,1729899987.0
2005-09-19 08:30:00,0.69772,0.69824,0.69759,0.69774,1798899999.0
2005-09-19 08:45:00,0.69787,0.69814,0.69712,0.69758,1647499990.0
2005-09-19 09:00:00,0.69748,0.69858,0.69733,0.69793,1401700003.0
2005-09-19 09:15:00,0.69796,0.69877,0.69744,0.69783,1664499995.0
2005-09-19 09:30:00,0.69778,0.69824,0.69708,0.69733,1751800000.0
2005-09-19 09:45:00,0.6973,0.69792,0.69683,0.69683,1772999992.0
2005-09-19 10:00:00,0.69685,0.69769,0.69671,0.69748,1547499995.0
2005-09-19 10:15:00,0.6976,0.6983,0.69733,0.698,1695799998.0
2005-09-19 10:30:00,0.6979,0.69817,0.69738,0.69805,1311100000.0
2005-09-19 10:45:00,0.69805,0.69877,0.69765,0.69833,1600899993.0
2005-09-19 11:00:00,0.6984,0.69902,0.69817,0.6984,1492499997.0
2005-09-19 11:15:00,0.69831,0.69878,0.69816,0.69827,1677100001.0
2005-09-19 11:30:00,0.69836,0.69897,0.69797,0.69863,1652900004.0
2005-09-19 11:45:00,0.69828,0.69891,0.69818,0.6984,1626599999.0
2005-09-19 12:00:00,0.69864,0.69925,0.69836,0.69895,1522399987.0
2005-09-19 12:15:00,0.69868,0.69928,0.69827,0.69898,1391999999.0
2005-09-19 12:30:00,0.69886,0.69961,0.69854,0.69921,1819699993.0
2005-09-19 12:45:00,0.6993,0.70008,0.69918,0.69967,1450900002.0
2005-09-19 13:00:00,0.69972,0.7005,0.69937,0.69959,1557799994.0
2005-09-19 13:15:00,0.69975,0.70011,0.69918,0.69944,1503299993.0
2005-09-19 13:30:00,0.69941,0.70003,0.6984,0.69894,1552099993.0
2005-09-19 13:45:00,0.69897,0.69952,0.69871,0.6989,1606199998.0
2005-09-19 14:00:00,0.69912,0.69952,0.69849,0.699,1481299993.0
2005-09-19 14:15:00,0.69896,0.69966,0.69861,0.69914,1687399998.0
2005-09-19 14:30:00,0.69927,0.69978,0.69893,0.69973,1684299991.0
2005-09-19 14:45:00,0.69959,0.69974,0.69805,0.69829,1537199999.0
2005-09-19 15:00:00,0.69851,0.69952,0.69835,0.69905,1638199990.0
2005-09-19 15:15:00,0.6988,0.6998,0.69863,0.69956,1656500000.0
2005-09-19 15:30:00,0.69941,0.70064,0.69925,0.70005,1635900001.0
2005-09-19 15:45:00,0.70022,0.70056,0.69961,0.70027,1820099998.0
2005-09-19 16:00:00,0.70038,0.70085,0.69994,0.70058,1762800001.0
2005-09-19 16:15:00,0.7004,0.70087,0.70006,0.70067,1657399999.0
2005-09-19 16:30:00,0.70058,0.70139,0.70016,0.70106,1705799998.0
2005-09-19 16:45:00,0.70122,0.70171,0.70036,0.70133,1582599996.0
2005-09-19 17:00:00,0.7016,0.70168,0.70097,0.70128,1428399999.0
2005-09-19 17:15:00,0.70122,0.70172,0.70045,0.70065,1482899998.0
2005-09-19 17:30:00,0.70078,0.70139,0.70044,0.70098,1837699999.0
2005-09-19 17:45:00,0.70097,0.70127,0.70039,0.70064,1534399996.0
2005-09-19 18:00:00,0.70054,0.70105,0.70036,0.70083,2269100001.0
2005-09-19 18:15:00,0.70063,0.70148,0.70062,0.70103,3012599992.0
2005-09-19 18:30:00,0.70098,0.70127,0.70025,0.70074,3055700005.0
2005-09-19 18:45:00,0.70079,0.70098,0.70029,0.70072,2368700008.0
2005-09-19 19:00:00,0.70068,0.70091,0.69979,0.69993,2014999996.0
2005-09-19 19:15:00,0.70035,0.70073,0.69901,0.69954,1659799992.0
2005-09-19 19:30:00,0.69925,0.69969,0.69859,0.69864,1954399999.0
2005-09-19 19:45:00,0.69853,0.69926,0.69839,0.6987,2037199998.0
2005-09-19 20:00:00,0.6988,0.70001,0.69863,0.69966,2120099990.0
2005-09-19 20:15:00,0.69928,0.70009,0.69913,0.69977,2163999997.0
2005-09-19 20:30:00,0.69958,0.70004,0.69862,0.69905,2346200005.0
2005-09-19 20:45:00,0.69909,0.6998,0.69896,0.69966,2290500000.0
2005-09-19 21:00:00,0.69966,0.70022,0.69932,0.69965,1781199996.0
2005-09-19 21:15:00,0.69963,0.7004,0.69919,0.69981,1959100006.0
2005-09-19 21:30:00,0.69992,0.70059,0.69961,0.69969,2088299997.0
2005-09-19 21:45:00,0.69966,0.70057,0.69966,0.70033,1531800004.0
2005-09-19 22:00:00,0.70031,0.701,0.7001,0.70057,1633800000.0
2005-09-19 22:15:00,0.70069,0.70092,0.70007,0.70037,1431299998.0
2005-09-19 22:30:00,0.70037,0.70073,0.70008,0.70029,1849599998.0
2005-09-19 22:45:00,0.70045,0.70108,0.70001,0.7003,2021499997.0
2005-09-19 23:00:00,0.70036,0.70072,0.70017,0.70046,1434999998.0
2005-09-19 23:15:00,0.70046,0.70075,0.69999,0.7003,1474300005.0
2005-09-19 23:30:00,0.70028,0.70059,0.69999,0.70025,1815999998.0
2005-09-19 23:45:00,0.70008,0.70051,0.69994,0.70018,1315100000.0
2005-09-20 00:00:00,0.70026,0.70077,0.69989,0.70049,1506299992.0
2005-09-20 00:15:00,0.70017,0.7006,0.70002,0.70033,1705900007.0
2005-09-20 00:30:00,0.70031,0.70068,0.70008,0.70008,1534899999.0
2005-09-20 00:45:00,0.7001,0.70077,0.6999,0.7001,1640699994.0
2005-09-20 01:00:00,0.7003,0.70052,0.69979,0.70012,1505099993.0
2005-09-20 01:15:00,0.70023,0.70048,0.69982,0.70019,1509199992.0
2005-09-20 01:30:00,0.70028,0.70055,0.69985,0.70028,1811600006.0
2005-09-20 01:45:00,0.70037,0.70051,0.6998,0.70018,1459999997.0
2005-09-20 02:00:00,0.70019,0.70064,0.69996,0.70014,1867499992.0
2005-09-20 02:15:00,0.70026,0.70057,0.69978,0.69993,2099899990.0
2005-09-20 02:30:00,0.70009,0.70025,0.69882,0.69924,1811099997.0
2005-09-20 02:45:00,0.69931,0.69945,0.6984,0.69882,1899600001.0
2005-09-20 03:00:00,0.69866,0.6996,0.69855,0.69937,1856099998.0
2005-09-20 03:15:00,0.69919,0.69971,0.6988,0.69942,1892299999.0
2005-09-20 03:30:00,0.69977,0.70026,0.69923,0.69972,1989400000.0
2005-09-20 03:45:00,0.69973,0.70102,0.69945,0.70073,2122100002.0
2005-09-20 04:00:00,0.70072,0.70195,0.70066,0.70115,1935000005.0
2005-09-20 04:15:00,0.7014,0.70177,0.70089,0.701,1998499992.0
2005-09-20 04:30:00,0.70123,0.70157,0.7006,0.70129,1843800003.0
2005-09-20 04:45:00,0.70128,0.70161,0.7009,0.70128,2057800001.0
2005-09-20 05:00:00,0.7013,0.70177,0.70101,0.70134,1805700002.0
2005-09-20 05:15:00,0.70133,0.7015,0.70088,0.70119,1885299992.0
2005-09-20 05:30:00,0.70142,0.70164,0.70081,0.70128,1842400001.0
2005-09-20 05:45:00,0.70159,0.70223,0.70129,0.70189,1887700000.0
2005-09-20 06:00:00,0.70194,0.70212,0.7014,0.70156,1886499992.0
2005-09-20 06:15:00,0.70182,0.70206,0.70137,0.70144,1806699992.0
2005-09-20 06:30:00,0.70155,0.70215,0.70143,0.70184,1862599992.0
2005-09-20 06:45:00,0.70205,0.70219,0.70138,0.70184,1941300000.0
2005-09-20 07:00:00,0.7018,0.70202,0.70131,0.7016,1820300005.0
2005-09-20 07:15:00,0.70171,0.70182,0.70106,0.70144,1667700002.0
2005-09-20 07:30:00,0.70148,0.7018,0.70101,0.7013,1829199998.0
2005-09-20 07:45:00,0.70145,0.70158,0.70075,0.70113,1904400000.0
2005-09-20 08:00:00,0.70109,0.70198,0.70085,0.70148,1908199997.0
2005-09-20 08:15:00,0.70138,0.70174,0.70099,0.70132,1701799993.0
2005-09-20 08:30:00,0.70136,0.70196,0.70084,0.70175,1651399990.0
2005-09-20 08:45:00,0.70172,0.70208,0.70098,0.7011,1966599989.0
2005-09-20 09:00:00,0.70107,0.70215,0.70089,0.70161,1813000000.0
2005-09-20 09:15:00,0.70178,0.70207,0.70112,0.70179,1994199990.0
2005-09-20 09:30:00,0.7017,0.70236,0.70137,0.70188,1816399998.0
2005-09-20 09:45:00,0.70204,0.70206,0.70095,0.70148,1541000007.0
2005-09-20 10:00:00,0.70145,0.70198,0.70111,0.70164,2064899999.0
2005-09-20 10:15:00,0.70174,0.70207,0.7011,0.70141,2025799995.0
2005-09-20 10:30:00,0.70148,0.7018,0.70109,0.70158,1766499998.0
2005-09-20 10:45:00,0.70165,0.70229,0.70108,0.70225,1764100008.0
2005-09-20 11:00:00,0.702,0.70253,0.7013,0.70155,1738399997.0
2005-09-20 11:15:00,0.70177,0.70204,0.70112,0.70171,2048699992.0
2005-09-20 11:30:00,0.70167,0.70208,0.70116,0.70169,1889399997.0
2005-09-20 11:45:00,0.70182,0.70204,0.70089,0.70188,1917500001.0
2005-09-20 12:00:00,0.70181,0.70237,0.70148,0.70181,1719599993.0
2005-09-20 12:15:00,0.70186,0.70239,0.70129,0.7014,1922099992.0
2005-09-20 12:30:00,0.70122,0.70239,0.70098,0.70133,1898499993.0
2005-09-20 12:45:00,0.70135,0.70242,0.70121,0.70205,2057799991.0
2005-09-20 13:00:00,0.70186,0.70239,0.70162,0.70195,2167499994.0
2005-09-20 13:15:00,0.70205,0.70233,0.70166,0.70195,2016399987.0
2005-09-20 13:30:00,0.70174,0.70227,0.70147,0.7022,2001499996.0
2005-09-20 13:45:00,0.70202,0.70229,0.70126,0.70175,1862899989.0
2005-09-20 14:00:00,0.70189,0.70241,0.70133,0.70205,2168399986.0
2005-09-20 14:15:00,0.70188,0.70262,0.7016,0.70256,2054399998.0
2005-09-20 14:30:00,0.70225,0.7025,0.70137,0.70168,1750899998.0
2005-09-20 14:45:00,0.70138,0.70203,0.70131,0.70175,1774099994.0
2005-09-20 15:00:00,0.70156,0.70185,0.70126,0.70132,1960099995.0
2005-09-20 15:15:00,0.70167,0.70221,0.70131,0.70182,2098000004.0
2005-09-20 15:30:00,0.7017,0.70262,0.70164,0.70241,1479799997.0
2005-09-20 15:45:00,0.70279,0.7032,0.70211,0.70234,1903499995.0
2005-09-20 16:00:00,0.70226,0.70269,0.70195,0.7021,1765799995.0
2005-09-20 16:15:00,0.70219,0.70261,0.70168,0.70214,1912199999.0
2005-09-20 16:30:00,0.70258,0.70271,0.70165,0.70197,1869600002.0
2005-09-20 16:45:00,0.70208,0.70235,0.70106,0.70137,2242300002.0
2005-09-20 17:00:00,0.70136,0.70172,0.70068,0.70112,1914199993.0
2005-09-20 17:15:00,0.70091,0.70155,0.70036,0.7007,1839699997.0
2005-09-20 17:30:00,0.70072,0.7016,0.70043,0.70117,1997899994.0
2005-09-20 17:45:00,0.70108,0.70141,0.70044,0.701,1797200000.0
2005-09-20 18:00:00,0.701,0.7014,0.70035,0.70052,2906399999.0
2005-09-20 18:15:00,0.70033,0.70116,0.70008,0.70057,3945399995.0
2005-09-20 18:30:00,0.70048,0.70128,0.70037,0.70082,3670899989.0
2005-09-20 18:45:00,0.70091,0.70145,0.70054,0.70088,2842899991.0
2005-09-20 19:00:00,0.70084,0.70135,0.70064,0.70093,2431299996.0
2005-09-20 19:15:00,0.70083,0.70142,0.70074,0.7012,2241800003.0
2005-09-20 19:30:00,0.70117,0.70173,0.70081,0.70122,2389099986.0
2005-09-20 19:45:00,0.70137,0.70177,0.70104,0.70124,2945499990.0
2005-09-20 20:00:00,0.70125,0.70166,0.70077,0.70091,2894499981.0
2005-09-20 20:15:00,0.70088,0.70194,0.69928,0.70018,2662999992.0
2005-09-20 20:30:00,0.7001,0.70034,0.69932,0.70011,2794199995.0
2005-09-20 20:45:00,0.69989,0.70024,0.69913,0.69941,2625000000.0
2005-09-20 21:00:00,0.69955,0.69974,0.69894,0.69925,2338000006.0
2005-09-20 21:15:00,0.69938,0.69964,0.69801,0.69807,2716799988.0
2005-09-20 21:30:00,0.69822,0.69876,0.698,0.698,2383000000.0
2005-09-20 21:45:00,0.69828,0.69888,0.69794,0.69819,2185799997.0
2005-09-20 22:00:00,0.69808,0.69904,0.69796,0.69859,2004799996.0
2005-09-20 22:15:00,0.69861,0.69871,0.69731,0.69747,1903199994.0
2005-09-20 22:30:00,0.69767,0.69844,0.69698,0.69778,2178700001.0
2005-09-20 22:45:00,0.69776,0.69825,0.69726,0.69726,2451399999.0
2005-09-20 23:00:00,0.69752,0.69781,0.69713,0.69727,2048000002.0
2005-09-20 23:15:00,0.69753,0.69793,0.69714,0.69745,1835999991.0
2005-09-20 23:30:00,0.69766,0.69833,0.69733,0.69755,1921199991.0
2005-09-20 23:45:00,0.69776,0.69807,0.69734,0.69757,1760900002.0
2005-09-21 00:00:00,0.69762,0.69778,0.69716,0.69777,1882300000.0
2005-09-21 00:15:00,0.69777,0.69783,0.69677,0.69706,2277599999.0
2005-09-21 00:30:00,0.69742,0.6978,0.69683,0.69746,1996899998.0
2005-09-21 00:45:00,0.69762,0.69762,0.69569,0.69569,1824300000.0
2005-09-21 01:00:00,0.69552,0.69611,0.6949,0.69539,1721100000.0
2005-09-21 01:15:00,0.69537,0.69627,0.695,0.6962,2101599994.0
2005-09-21 01:30:00,0.69605,0.69667,0.69566,0.69629,1832799990.0
2005-09-21 01:45:00,0.69659,0.69667,0.69518,0.69526,2023899997.0
2005-09-21 02:00:00,0.69503,0.69605,0.69496,0.69547,1498400004.0
2005-09-21 02:15:00,0.6952,0.69617,0.69478,0.6959,1548599995.0
2005-09-21 02:30:00,0.69591,0.69632,0.69546,0.69605,1903399995.0
2005-09-21 02:45:00,0.6959,0.69675,0.69563,0.69632,1806099984.0
2005-09-21 03:00:00,0.69647,0.69656,0.69583,0.69608,1503699993.0
2005-09-21 03:15:00,0.69619,0.69656,0.69585,0.69637,1482999996.0
2005-09-21 03:30:00,0.69659,0.69684,0.69606,0.69671,1511499990.0
2005-09-21 03:45:00,0.69659,0.69721,0.69636,0.6968,1636600000.0
2005-09-21 04:00:00,0.6968,0.69712,0.69638,0.6967,2055499994.0
2005-09-21 04:15:00,0.69675,0.69727,0.69638,0.69705,1583400003.0
2005-09-21 04:30:00,0.69685,0.6974,0.69668,0.6973,1900999989.0
2005-09-21 04:45:00,0.69723,0.69767,0.69691,0.69753,1836899998.0
2005-09-21 05:00:00,0.69748,0.6977,0.69699,0.69752,1692899996.0
2005-09-21 05:15:00,0.69747,0.69784,0.69713,0.69781,1548400001.0
2005-09-21 05:30:00,0.69769,0.69782,0.69696,0.69704,1643199995.0
2005-09-21 05:45:00,0.6971,0.69757,0.69696,0.69737,1644099990.0
2005-09-21 06:00:00,0.69723,0.69811,0.69709,0.69784,1594699998.0
2005-09-21 06:15:00,0.69763,0.69817,0.69724,0.6976,1742700001.0
2005-09-21 06:30:00,0.69755,0.69835,0.69735,0.69802,1699999989.0
2005-09-21 06:45:00,0.69788,0.69821,0.69736,0.69765,1747900003.0
2005-09-21 07:00:00,0.69792,0.69864,0.69735,0.69804,1684099998.0
2005-09-21 07:15:00,0.69817,0.69889,0.69785,0.69804,1716900000.0
2005-09-21 07:30:00,0.69789,0.69855,0.69707,0.69759,1843899998.0
2005-09-21 07:45:00,0.69761,0.69808,0.69735,0.69787,1540499995.0
2005-09-21 08:00:00,0.69795,0.6982,0.69713,0.69733,1553700003.0
2005-09-21 08:15:00,0.69726,0.69818,0.69675,0.69798,1636100001.0
2005-09-21 08:30:00,0.69786,0.69818,0.69733,0.69792,1752399997.0
2005-09-21 08:45:00,0.698,0.69847,0.69764,0.69795,1605400000.0
2005-09-21 09:00:00,0.69801,0.69838,0.69747,0.69804,1710099989.0
2005-09-21 09:15:00,0.69832,0.6988,0.69766,0.69783,1593200000.0
2005-09-21 09:30:00,0.69802,0.6987,0.69776,0.69812,1598699997.0
2005-09-21 09:45:00,0.69817,0.69838,0.69729,0.69763,1695300004.0
2005-09-21 10:00:00,0.69799,0.69843,0.69749,0.69801,1810199992.0
2005-09-21 10:15:00,0.69814,0.69887,0.69784,0.69853,1818200002.0
2005-09-21 10:30:00,0.6987,0.70005,0.69826,0.69993,1500800000.0
2005-09-21 10:45:00,0.70003,0.70056,0.69934,0.69976,1792100005.0
2005-09-21 11:00:00,0.69975,0.70157,0.69938,0.70114,1680499995.0
2005-09-21 11:15:00,0.70106,0.70146,0.70014,0.70068,1649799996.0
2005-09-21 11:30:00,0.70049,0.70081,0.69977,0.69995,1946499998.0
2005-09-21 11:45:00,0.70011,0.70027,0.69945,0.69953,1884500003.0
2005-09-21 12:00:00,0.69951,0.69986,0.69852,0.69956,1794999995.0
2005-09-21 12:15:00,0.69954,0.70068,0.69899,0.70012,1842299994.0
2005-09-21 12:30:00,0.69998,0.70012,0.69895,0.6997,1704299992.0
2005-09-21 12:45:00,0.7001,0.70039,0.69918,0.69993,1811400009.0
2005-09-21 13:00:00,0.70004,0.70015,0.69931,0.69985,1696899998.0
2005-09-21 13:15:00,0.69997,0.70013,0.69948,0.69997,1686899996.0
2005-09-21 13:30:00,0.69999,0.70043,0.69941,0.70021,1655700000.0
2005-09-21 13:45:00,0.7002,0.70117,0.70013,0.70069,1848199992.0
2005-09-21 14:00:00,0.70059,0.70119,0.70003,0.70028,1853199998.0
2005-09-21 14:15:00,0.70037,0.70063,0.69977,0.70008,1736499999.0
2005-09-21 14:30:00,0.70013,0.70139,0.69987,0.70139,1570899999.0
2005-09-21 14:45:00,0.70112,0.70139,0.70019,0.70067,1555699991.0
2005-09-21 15:00:00,0.70069,0.701,0.69964,0.70022,1602800001.0
2005-09-21 15:15:00,0.70013,0.70038,0.69925,0.70018,1868600003.0
2005-09-21 15:30:00,0.70012,0.70046,0.69933,0.69949,1641399990.0
2005-09-21 15:45:00,0.69948,0.69983,0.69912,0.69953,1646599995.0
2005-09-21 16:00:00,0.69943,0.70051,0.69943,0.70028,1772899996.0
2005-09-21 16:15:00,0.7003,0.70057,0.69961,0.69995,1788999996.0
2005-09-21 16:30:00,0.69996,0.7006,0.69971,0.70033,1799199997.0
2005-09-21 16:45:00,0.70024,0.70063,0.69974,0.69997,1921699999.0
2005-09-21 17:00:00,0.69993,0.7004,0.69926,0.6996,1652199993.0
2005-09-21 17:15:00,0.69936,0.69964,0.69783,0.69854,1559300002.0
2005-09-21 17:30:00,0.69814,0.69876,0.6978,0.69867,1612599988.0
2005-09-21 17:45:00,0.69879,0.69936,0.69817,0.69854,1692100001.0
2005-09-21 18:00:00,0.69852,0.69946,0.69834,0.69846,2492499997.0
2005-09-21 18:15:00,0.69852,0.69909,0.69812,0.69884,3205999997.0
2005-09-21 18:30:00,0.69895,0.69895,0.69814,0.69861,3248199992.0
2005-09-21 18:45:00,0.69864,0.69917,0.69798,0.69877,2350399994.0
2005-09-21 19:00:00,0.69882,0.69924,0.69843,0.69887,2384999992.0
2005-09-21 19:15:00,0.69897,0.69909,0.69779,0.69831,1937199992.0
2005-09-21 19:30:00,0.69822,0.69885,0.69772,0.69827,2031799995.0
2005-09-21 19:45:00,0.69816,0.69847,0.69737,0.69805,2530599989.0
2005-09-21 20:00:00,0.69845,0.69857,0.69762,0.69805,2317299996.0
2005-09-21 20:15:00,0.69807,0.69843,0.6977,0.6982,2470199992.0
2005-09-21 20:30:00,0.69778,0.69829,0.69733,0.69774,2612599993.0
2005-09-21 20:45:00,0.69785,0.69804,0.69728,0.6974,2152999993.0
2005-09-21 21:00:00,0.69732,0.69824,0.6973,0.69769,2063899995.0
2005-09-21 21:15:00,0.69768,0.69852,0.69757,0.69782,2456299998.0
2005-09-21 21:30:00,0.69792,0.69843,0.69762,0.6981,2024000001.0
2005-09-21 21:45:00,0.69778,0.69887,0.69777,0.69847,1955100005.0
2005-09-21 22:00:00,0.69857,0.70003,0.69839,0.69922,1698799998.0
2005-09-21 22:15:00,0.6992,0.69971,0.69898,0.69935,1623799995.0
2005-09-21 22:30:00,0.69933,0.6997,0.69886,0.69916,1907599998.0
2005-09-21 22:45:00,0.6991,0.69969,0.69871,0.69874,2309099988.0
2005-09-21 23:00:00,0.69882,0.69957,0.69856,0.69887,1699199998.0
2005-09-21 23:15:00,0.6987,0.69948,0.69854,0.69883,1675199996.0
2005-09-21 23:30:00,0.6988,0.69931,0.69859,0.69883,1508400000.0
2005-09-21 23:45:00,0.69904,0.69981,0.69883,0.69943,1484000001.0
2005-09-22 00:00:00,0.69944,0.70002,0.69921,0.6998,1447700001.0
2005-09-22 00:15:00,0.69987,0.70041,0.69956,0.70013,1446300002.0
2005-09-22 00:30:00,0.70029,0.70092,0.69977,0.70004,1725499998.0
2005-09-22 00:45:00,0.70001,0.7006,0.69986,0.70022,1628799998.0
2005-09-22 01:00:00,0.70025,0.70049,0.69972,0.70007,1563099996.0
2005-09-22 01:15:00,0.70012,0.70018,0.69921,0.7001,1698200001.0
2005-09-22 01:30:00,0.70003,0.70031,0.69959,0.70031,1686399998.0
2005-09-22 01:45:00,0.70056,0.70112,0.70019,0.70037,1596499994.0
2005-09-22 02:00:00,0.70055,0.70082,0.70019,0.70056,1398200002.0
2005-09-22 02:15:00,0.70059,0.70079,0.69934,0.69956,1705899996.0
2005-09-22 02:30:00,0.69978,0.70018,0.69919,0.69967,1653599998.0
2005-09-22 02:45:00,0.69944,0.69982,0.69879,0.69955,1759299995.0
2005-09-22 03:00:00,0.69926,0.69958,0.6986,0.699,1749500000.0
2005-09-22 03:15:00,0.69877,0.69925,0.69806,0.69827,1616699997.0
2005-09-22 03:30:00,0.6981,0.69867,0.69779,0.69833,1618699991.0
2005-09-22 03:45:00,0.69846,0.69848,0.6978,0.69783,1684400005.0
2005-09-22 04:00:00,0.69796,0.69841,0.69708,0.69722,1713499987.0
2005-09-22 04:15:00,0.69742,0.69779,0.69686,0.69714,1731800005.0
2005-09-22 04:30:00,0.69713,0.69799,0.69693,0.69738,1763999996.0
2005-09-22 04:45:00,0.69733,0.69819,0.69732,0.69802,1966100003.0
2005-09-22 05:00:00,0.69802,0.69813,0.69705,0.69765,1550799998.0
2005-09-22 05:15:00,0.69767,0.69813,0.69715,0.69735,1528600003.0
2005-09-22 05:30:00,0.69718,0.69788,0.69697,0.69749,1627299991.0
2005-09-22 05:45:00,0.69737,0.69797,0.69737,0.69771,1413199998.0
2005-09-22 06:00:00,0.69778,0.698,0.69733,0.69745,1662300004.0
2005-09-22 06:15:00,0.69728,0.69811,0.69721,0.69787,1602199991.0
2005-09-22 06:30:00,0.69784,0.69796,0.69645,0.69685,1725600001.0
2005-09-22 06:45:00,0.69653,0.69725,0.69611,0.69707,1667199991.0
2005-09-22 07:00:00,0.69649,0.69752,0.69625,0.6972,1487599994.0
2005-09-22 07:15:00,0.69747,0.69763,0.69672,0.69761,1577499990.0
2005-09-22 07:30:00,0.69729,0.69768,0.69671,0.69727,1560999992.0
2005-09-22 07:45:00,0.69719,0.6984,0.69719,0.69777,1590499999.0
2005-09-22 08:00:00,0.69777,0.69829,0.69701,0.69734,1590799999.0
2005-09-22 08:15:00,0.69725,0.69792,0.6972,0.69788,1449499996.0
2005-09-22 08:30:00,0.69782,0.69923,0.6972,0.6989,1773900005.0
2005-09-22 08:45:00,0.69861,0.69967,0.69832,0.69934,1596699998.0
2005-09-22 09:00:00,0.69936,0.69979,0.69915,0.69936,1591300003.0
2005-09-22 09:15:00,0.69946,0.70003,0.69897,0.69903,1512999993.0
2005-09-22 09:30:00,0.69905,0.69943,0.69807,0.69847,1646899986.0
2005-09-22 09:45:00,0.69891,0.69953,0.69852,0.69894,1852400002.0
2005-09-22 10:00:00,0.69913,0.69923,0.69822,0.69828,1768699997.0
2005-09-22 10:15:00,0.69831,0.69877,0.69785,0.6987,1520099995.0
2005-09-22 10:30:00,0.69893,0.69893,0.69783,0.69807,1525800004.0
2005-09-22 10:45:00,0.69828,0.69852,0.69705,0.6974,1602800002.0
2005-09-22 11:00:00,0.69713,0.69811,0.69705,0.69779,1830300005.0
2005-09-22 11:15:00,0.69776,0.69808,0.69718,0.6976,1805900003.0
2005-09-22 11:30:00,0.69745,0.6978,0.69704,0.69704,1869799999.0
2005-09-22 11:45:00,0.6974,0.69772,0.69667,0.69701,1463199999.0
2005-09-22 12:00:00,0.6969,0.69745,0.6963,0.69694,1551799988.0
2005-09-22 12:15:00,0.69694,0.69765,0.69686,0.69733,1562399994.0
2005-09-22 12:30:00,0.69751,0.6979,0.69706,0.69754,1646799994.0
2005-09-22 12:45:00,0.69754,0.69786,0.69706,0.69759,1823499999.0
2005-09-22 13:00:00,0.69741,0.69802,0.69718,0.69761,1725899998.0
2005-09-22 13:15:00,0.69785,0.69854,0.69751,0.69817,1810899998.0
2005-09-22 13:30:00,0.69829,0.69846,0.69774,0.69795,1721299996.0
2005-09-22 13:45:00,0.69841,0.69855,0.69772,0.698,1552099999.0
2005-09-22 14:00:00,0.69794,0.69862,0.69768,0.6979,1861299999.0
2005-09-22 14:15:00,0.69783,0.69831,0.69741,0.69767,1702300001.0
2005-09-22 14:30:00,0.69782,0.6982,0.6971,0.69736,1578500003.0
2005-09-22 14:45:00,0.69706,0.69802,0.69665,0.69757,1811899998.0
2005-09-22 15:00:00,0.6976,0.69818,0.69708,0.69715,1652600004.0
2005-09-22 15:15:00,0.6972,0.6977,0.6967,0.69712,1751399998.0
2005-09-22 15:30:00,0.69691,0.69715,0.69623,0.69711,1588699996.0
2005-09-22 15:45:00,0.69712,0.69741,0.69665,0.69669,1775199999.0
2005-09-22 16:00:00,0.69675,0.69714,0.69601,0.69636,1520000001.0
2005-09-22 16:15:00,0.69669,0.69709,0.69539,0.69539,1700799995.0
2005-09-22 16:30:00,0.69562,0.6961,0.69476,0.69515,1496700001.0
2005-09-22 16:45:00,0.69523,0.69567,0.69473,0.69512,1949899991.0
2005-09-22 17:00:00,0.69519,0.69565,0.69479,0.69528,1692199997.0
2005-09-22 17:15:00,0.69547,0.69559,0.69426,0.6944,1459399995.0
2005-09-22 17:30:00,0.69429,0.69486,0.69413,0.69427,1431499994.0
2005-09-22 17:45:00,0.69437,0.69492,0.69365,0.69412,1697499996.0
2005-09-22 18:00:00,0.6941,0.69436,0.69283,0.69374,2594799998.0
2005-09-22 18:15:00,0.69382,0.69505,0.69347,0.6939,3324599997.0
2005-09-22 18:30:00,0.694,0.69465,0.69349,0.6936,3230299989.0
2005-09-22 18:45:00,0.69368,0.69417,0.69351,0.69373,2529599990.0
2005-09-22 19:00:00,0.69355,0.69414,0.69348,0.69405,2113399997.0
2005-09-22 19:15:00,0.69377,0.69397,0.69287,0.6931,2036500000.0
2005-09-22 19:30:00,0.69304,0.69314,0.692,0.69207,2007600002.0
2005-09-22 19:45:00,0.6923,0.69293,0.69118,0.69278,2206700001.0
2005-09-22 20:00:00,0.69285,0.69313,0.6919,0.69215,2189199997.0
2005-09-22 20:15:00,0.69199,0.69307,0.69182,0.69282,2334899985.0
2005-09-22 20:30:00,0.69259,0.69282,0.69225,0.69225,2354399992.0
2005-09-22 20:45:00,0.69249,0.69314,0.69214,0.69281,2442000005.0
2005-09-22 21:00:00,0.6928,0.69281,0.69138,0.69171,2226000001.0
2005-09-22 21:15:00,0.69183,0.69276,0.69164,0.69238,2401999996.0
2005-09-22 21:30:00,0.69259,0.69322,0.69242,0.69265,1989400003.0
2005-09-22 21:45:00,0.69287,0.69301,0.69235,0.69253,1814000000.0
2005-09-22 22:00:00,0.69262,0.69288,0.69226,0.69266,1616100000.0
2005-09-22 22:15:00,0.69248,0.69315,0.6923,0.69242,1731299995.0
2005-09-22 22:30:00,0.69242,0.69336,0.69242,0.69296,1957900011.0
2005-09-22 22:45:00,0.69293,0.69342,0.69263,0.69263,2146699996.0
2005-09-22 23:00:00,0.69263,0.69309,0.6924,0.69303,1492499995.0
2005-09-22 23:15:00,0.69301,0.69301,0.69244,0.6927,1426999997.0
2005-09-22 23:30:00,0.69265,0.69293,0.69237,0.69262,1650199987.0
2005-09-22 23:45:00,0.69256,0.69316,0.69236,0.69281,1709599998.0
2005-09-23 00:00:00,0.69277,0.69339,0.69234,0.69305,1625199996.0
2005-09-23 00:15:00,0.69303,0.69363,0.69293,0.69308,1634000000.0
2005-09-23 00:30:00,0.69331,0.69382,0.69295,0.69327,1739899996.0
2005-09-23 00:45:00,0.69336,0.69412,0.69308,0.69335,1679100001.0
2005-09-23 01:00:00,0.69321,0.69409,0.69321,0.69355,1594700007.0
2005-09-23 01:15:00,0.69372,0.69428,0.69354,0.69376,1594800001.0
2005-09-23 01:30:00,0.69373,0.69423,0.69362,0.69378,1587499993.0
2005-09-23 01:45:00,0.69376,0.69406,0.69287,0.69293,1518399994.0
2005-09-23 02:00:00,0.69294,0.69392,0.69262,0.6936,1575599994.0
2005-09-23 02:15:00,0.69361,0.69372,0.69243,0.69271,1652900000.0
2005-09-23 02:30:00,0.69284,0.69321,0.69216,0.69291,1625499997.0
2005-09-23 02:45:00,0.69277,0.6933,0.69253,0.69254,1703800000.0
2005-09-23 03:00:00,0.69255,0.69308,0.69015,0.69054,1699199988.0
2005-09-23 03:15:00,0.6907,0.69223,0.69036,0.69203,1506399999.0
2005-09-23 03:30:00,0.69227,0.69252,0.69149,0.69152,1661099994.0
2005-09-23 03:45:00,0.69184,0.6922,0.69118,0.69211,1501299998.0
2005-09-23 04:00:00,0.69203,0.69207,0.69137,0.69161,1597200004.0
2005-09-23 04:15:00,0.69177,0.6925,0.69164,0.69202,1676099997.0
2005-09-23 04:30:00,0.69206,0.69245,0.69179,0.69197,1560099996.0
2005-09-23 04:45:00,0.69205,0.69237,0.69162,0.6919,1794999998.0
2005-09-23 05:00:00,0.69184,0.69231,0.69151,0.69195,1633099996.0
2005-09-23 05:15:00,0.69207,0.69228,0.6917,0.69214,1592800001.0
2005-09-23 05:30:00,0.6922,0.69268,0.69195,0.69218,1553500005.0
2005-09-23 05:45:00,0.69235,0.69278,0.69214,0.69237,1801299999.0
2005-09-23 06:00:00,0.69232,0.69265,0.69209,0.69217,1617799996.0
2005-09-23 06:15:00,0.69206,0.69249,0.69167,0.6917,1652299992.0
2005-09-23 06:30:00,0.69173,0.69197,0.69086,0.69112,1631799996.0
2005-09-23 06:45:00,0.69143,0.69167,0.69093,0.69124,1655899992.0
2005-09-23 07:00:00,0.69123,0.69198,0.6911,0.69149,1526700002.0
2005-09-23 07:15:00,0.69158,0.69242,0.69148,0.69225,1621299994.0
2005-09-23 07:30:00,0.69226,0.6926,0.69156,0.69202,1690400000.0
2005-09-23 07:45:00,0.69201,0.69231,0.69135,0.69211,1696700000.0
2005-09-23 08:00:00,0.69204,0.6925,0.69179,0.69218,1647899996.0
2005-09-23 08:15:00,0.69207,0.69246,0.69164,0.69214,1550100005.0
2005-09-23 08:30:00,0.69211,0.6926,0.69136,0.6917,1659199998.0
2005-09-23 08:45:00,0.69159,0.69225,0.69061,0.69106,1440299995.0
2005-09-23 09:00:00,0.69068,0.69147,0.69048,0.69076,2025599995.0
2005-09-23 09:15:00,0.69078,0.69143,0.68989,0.69018,1760399998.0
2005-09-23 09:30:00,0.6905,0.69117,0.6897,0.69003,1875800000.0
2005-09-23 09:45:00,0.69004,0.691,0.68928,0.69025,1632599999.0
2005-09-23 10:00:00,0.69049,0.69135,0.69008,0.69045,1585099995.0
2005-09-23 10:15:00,0.69067,0.69127,0.69036,0.69072,1762899990.0
2005-09-23 10:30:00,0.69062,0.69166,0.69023,0.69144,1648199994.0
2005-09-23 10:45:00,0.69141,0.69175,0.69033,0.69115,1745599993.0
2005-09-23 11:00:00,0.69175,0.69265,0.69104,0.6918,1846599998.0
2005-09-23 11:15:00,0.69175,0.69209,0.69121,0.69162,1861099997.0
2005-09-23 11:30:00,0.69166,0.6921,0.69089,0.69133,1664800001.0
2005-09-23 11:45:00,0.69159,0.69196,0.69127,0.69157,2022600002.0
2005-09-23 12:00:00,0.69148,0.69176,0.69097,0.69121,1733000001.0
2005-09-23 12:15:00,0.69141,0.69189,0.69107,0.69137,1611300007.0
2005-09-23 12:30:00,0.69118,0.69198,0.69075,0.69185,1816599998.0
2005-09-23 12:45:00,0.69167,0.69198,0.69089,0.69122,1699699992.0
2005-09-23 13:00:00,0.6913,0.69163,0.69083,0.6915,1659599993.0
2005-09-23 13:15:00,0.69136,0.69208,0.69116,0.69174,1615599993.0
2005-09-23 13:30:00,0.69171,0.6918,0.69056,0.69106,1646099981.0
2005-09-23 13:45:00,0.691,0.69157,0.69033,0.69057,1603000001.0
2005-09-23 14:00:00,0.69045,0.69074,0.68951,0.68994,1723099996.0
2005-09-23 14:15:00,0.68991,0.69041,0.68911,0.68931,1817299996.0
2005-09-23 14:30:00,0.68921,0.68952,0.6884,0.68865,1591999996.0
2005-09-23 14:45:00,0.68882,0.68882,0.6878,0.68818,1722000002.0
2005-09-23 15:00:00,0.68808,0.68868,0.68779,0.68843,1766799994.0
2005-09-23 15:15:00,0.68844,0.68884,0.68791,0.68844,1896000003.0
2005-09-23 15:30:00,0.68825,0.6885,0.6871,0.68753,1555399997.0
2005-09-23 15:45:00,0.68761,0.68807,0.68602,0.68636,1403299995.0
2005-09-23 16:00:00,0.68605,0.68799,0.6856,0.68731,1481800001.0
2005-09-23 16:15:00,0.68714,0.689,0.68714,0.68866,1695899990.0
2005-09-23 16:30:00,0.68857,0.68864,0.68697,0.68716,1731800000.0
2005-09-23 16:45:00,0.6875,0.68754,0.68606,0.68661,1861799994.0
2005-09-23 17:00:00,0.68646,0.68729,0.68608,0.68702,1595899998.0
2005-09-23 17:15:00,0.68682,0.68718,0.68589,0.68653,1711699983.0
2005-09-23 17:30:00,0.68677,0.68747,0.68623,0.68692,1517999997.0
2005-09-23 17:45:00,0.68673,0.68798,0.68631,0.68631,1857499994.0
2005-09-23 18:00:00,0.68635,0.68665,0.68568,0.68603,2712000000.0
2005-09-23 18:15:00,0.68581,0.68659,0.68561,0.68613,3320800004.0
2005-09-23 18:30:00,0.68591,0.68702,0.68591,0.68654,3401300002.0
2005-09-23 18:45:00,0.68673,0.68679,0.68587,0.68617,2676699994.0
2005-09-23 19:00:00,0.68623,0.68665,0.68597,0.68655,2230499990.0
2005-09-23 19:15:00,0.6866,0.68691,0.6863,0.68676,1635499995.0
2005-09-23 19:30:00,0.68678,0.68695,0.68635,0.68657,1882900005.0
2005-09-23 19:45:00,0.68668,0.68705,0.6863,0.68674,2418499990.0
2005-09-23 20:00:00,0.68664,0.68707,0.68625,0.68677,2266800003.0
2005-09-23 20:15:00,0.68665,0.68723,0.6863,0.68677,2284399991.0
2005-09-23 20:30:00,0.68707,0.68731,0.6866,0.68665,2554400002.0
2005-09-23 20:45:00,0.68678,0.68723,0.68644,0.68685,2185899994.0
2005-09-23 21:00:00,0.68683,0.68802,0.68671,0.68802,2005899995.0
2005-09-23 21:15:00,0.68794,0.68843,0.68758,0.68811,2258500004.0
2005-09-23 21:30:00,0.68794,0.68816,0.6875,0.68767,2198899997.0
2005-09-23 21:45:00,0.68784,0.68814,0.68747,0.68782,1716000008.0
2005-09-23 22:00:00,0.68811,0.68825,0.68752,0.6877,1630500000.0
2005-09-23 22:15:00,0.6876,0.68799,0.68713,0.68778,1793599995.0
2005-09-23 22:30:00,0.68778,0.68803,0.68693,0.68745,1971399995.0
2005-09-23 22:45:00,0.68747,0.68778,0.68704,0.68721,2011899992.0
2005-09-23 23:00:00,0.688,0.688,0.6874,0.6876,2299500030.0
2005-09-23 23:15:00,0.6875,0.6882,0.6871,0.6876,2146200028.0
2005-09-23 23:30:00,0.6873,0.6876,0.6871,0.6876,1992900026.0
2005-09-23 23:45:00,0.6873,0.6873,0.6873,0.6873,153300002.0
2005-09-26 00:00:00,0.6863,0.6866,0.6857,0.686,2146200028.0
2005-09-26 00:15:00,0.686,0.6864,0.6851,0.6859,2299500030.0
2005-09-26 00:30:00,0.6858,0.6866,0.6858,0.686,2299500030.0
2005-09-26 00:45:00,0.6859,0.6866,0.6858,0.6858,2299500030.0
2005-09-26 01:00:00,0.6859,0.6867,0.6857,0.6863,2299500030.0
2005-09-26 01:15:00,0.6863,0.687,0.6862,0.6867,2299500030.0
2005-09-26 01:30:00,0.6866,0.6869,0.6864,0.6867,2299500030.0
2005-09-26 01:45:00,0.6866,0.6876,0.6866,0.6872,2299500030.0
2005-09-26 02:00:00,0.68714,0.68751,0.68651,0.68697,2473199996.0
2005-09-26 02:15:00,0.68709,0.68747,0.6864,0.68667,2323500005.0
2005-09-26 02:30:00,0.68685,0.68727,0.68613,0.68674,2339400001.0
2005-09-26 02:45:00,0.68677,0.68704,0.68594,0.68641,2294600000.0
2005-09-26 03:00:00,0.68635,0.68737,0.68615,0.68638,2413599992.0
2005-09-26 03:15:00,0.68632,0.68698,0.6858,0.6866,2312800008.0
2005-09-26 03:30:00,0.6867,0.68713,0.68598,0.68673,2337600001.0
2005-09-26 03:45:00,0.68673,0.6875,0.68647,0.68736,2357500002.0
2005-09-26 04:00:00,0.68728,0.68779,0.68701,0.68735,2216300004.0
2005-09-26 04:15:00,0.68727,0.68751,0.68686,0.68722,2297700005.0
2005-09-26 04:30:00,0.68704,0.6875,0.68671,0.68715,2219499999.0
2005-09-26 04:45:00,0.68713,0.68765,0.68672,0.68712,2524499996.0
2005-09-26 05:00:00,0.68713,0.6874,0.6867,0.68694,2511099994.0
2005-09-26 05:15:00,0.68697,0.68739,0.68649,0.6867,2309799997.0
2005-09-26 05:30:00,0.68677,0.68724,0.68605,0.68641,2357199998.0
2005-09-26 05:45:00,0.68644,0.68727,0.68609,0.68702,2434300001.0
2005-09-26 06:00:00,0.687,0.68761,0.68671,0.6871,2259599997.0
2005-09-26 06:15:00,0.68706,0.68734,0.6866,0.687,2517000003.0
2005-09-26 06:30:00,0.68687,0.68749,0.68667,0.6873,2579299993.0
2005-09-26 06:45:00,0.68742,0.68752,0.68679,0.6871,2291299991.0
2005-09-26 07:00:00,0.68711,0.68765,0.68677,0.68718,2556700000.0
2005-09-26 07:15:00,0.68748,0.68776,0.68694,0.68737,2353200003.0
2005-09-26 07:30:00,0.68741,0.68815,0.68702,0.68751,2378499994.0
2005-09-26 07:45:00,0.68752,0.68779,0.68658,0.68718,2401699997.0
2005-09-26 08:00:00,0.6868,0.6874,0.68578,0.68637,2271499991.0
2005-09-26 08:15:00,0.68627,0.6872,0.68574,0.68625,2131500000.0
2005-09-26 08:30:00,0.68615,0.68729,0.68585,0.6872,2301100000.0
2005-09-26 08:45:00,0.68706,0.68712,0.68598,0.68613,2220900008.0
2005-09-26 09:00:00,0.68624,0.68781,0.68613,0.68744,2272299995.0
2005-09-26 09:15:00,0.68749,0.68792,0.68653,0.68704,2665399994.0
2005-09-26 09:30:00,0.68717,0.68771,0.68586,0.68627,2565400001.0
2005-09-26 09:45:00,0.68621,0.68716,0.6858,0.68637,2395400006.0
2005-09-26 10:00:00,0.68625,0.68657,0.68529,0.6854,2440000009.0
2005-09-26 10:15:00,0.68551,0.68619,0.68454,0.68609,2259600000.0
2005-09-26 10:30:00,0.68606,0.68654,0.68538,0.68593,2261099997.0
2005-09-26 10:45:00,0.68596,0.6866,0.68511,0.68524,2617599994.0
2005-09-26 11:00:00,0.68516,0.68568,0.68473,0.68526,2512599984.0
2005-09-26 11:15:00,0.68527,0.68556,0.68472,0.68522,2795399997.0
2005-09-26 11:30:00,0.68544,0.68558,0.68437,0.68503,2456399986.0
2005-09-26 11:45:00,0.685,0.68559,0.68455,0.68552,2675800002.0
2005-09-26 12:00:00,0.68541,0.68592,0.68491,0.68529,2683299996.0
2005-09-26 12:15:00,0.68532,0.68575,0.6849,0.68525,2461999992.0
2005-09-26 12:30:00,0.68504,0.6856,0.68487,0.68539,2541399975.0
2005-09-26 12:45:00,0.68511,0.68595,0.68473,0.68514,2369099992.0
2005-09-26 13:00:00,0.68499,0.6855,0.68464,0.68483,2610699995.0
2005-09-26 13:15:00,0.68474,0.68556,0.6846,0.68521,2362699994.0
2005-09-26 13:30:00,0.68513,0.68558,0.68449,0.68482,2516600000.0
2005-09-26 13:45:00,0.68512,0.68544,0.68449,0.68473,2554999993.0
2005-09-26 14:00:00,0.68478,0.68535,0.68433,0.685,2449700007.0
2005-09-26 14:15:00,0.68477,0.68523,0.68346,0.68361,2639600004.0
2005-09-26 14:30:00,0.68365,0.68538,0.68365,0.68474,2325199994.0
2005-09-26 14:45:00,0.68465,0.68495,0.68367,0.68379,2320300003.0
2005-09-26 15:00:00,0.6836,0.68378,0.68289,0.68333,2526700001.0
2005-09-26 15:15:00,0.68307,0.6836,0.68287,0.68326,2392299992.0
2005-09-26 15:30:00,0.68339,0.6839,0.68296,0.68355,2370200007.0
2005-09-26 15:45:00,0.68345,0.68442,0.6832,0.68359,1937299986.0
2005-09-26 16:00:00,0.6836,0.68495,0.68345,0.6837,2256099990.0
2005-09-26 16:15:00,0.68368,0.68473,0.68349,0.68438,2719099997.0
2005-09-26 16:30:00,0.68429,0.68505,0.68352,0.68376,2443200008.0
2005-09-26 16:45:00,0.68373,0.68423,0.68322,0.68363,2581599985.0
2005-09-26 17:00:00,0.68383,0.68442,0.68363,0.68397,2302300002.0
2005-09-26 17:15:00,0.68398,0.68448,0.68337,0.68412,2271900001.0
2005-09-26 17:30:00,0.684,0.68489,0.68338,0.6845,2492599998.0
2005-09-26 17:45:00,0.68457,0.68506,0.68416,0.68457,2023800000.0
2005-09-26 18:00:00,0.68452,0.68552,0.68443,0.68519,3442699993.0
2005-09-26 18:15:00,0.68526,0.68596,0.68518,0.68554,4489099982.0
2005-09-26 18:30:00,0.68548,0.68583,0.68521,0.68543,4296600000.0
2005-09-26 18:45:00,0.68551,0.68662,0.68519,0.6862,3251699989.0
2005-09-26 19:00:00,0.68665,0.68665,0.68544,0.68566,3103699991.0
2005-09-26 19:15:00,0.68575,0.68664,0.68533,0.68565,2686799991.0
2005-09-26 19:30:00,0.68573,0.6865,0.68532,0.68588,2952400003.0
2005-09-26 19:45:00,0.68596,0.6867,0.68565,0.68609,3122200006.0
2005-09-26 20:00:00,0.68607,0.68672,0.68582,0.68612,3396599999.0
2005-09-26 20:15:00,0.68596,0.68656,0.68457,0.68568,3193199984.0
2005-09-26 20:30:00,0.68526,0.68574,0.68476,0.68514,3541099995.0
2005-09-26 20:45:00,0.68506,0.68606,0.68478,0.68572,3107699992.0
2005-09-26 21:00:00,0.68571,0.68636,0.68553,0.68617,2907299993.0
2005-09-26 21:15:00,0.68592,0.68668,0.68549,0.68563,3127099996.0
2005-09-26 21:30:00,0.68578,0.68633,0.68547,0.68599,2929899993.0
2005-09-26 21:45:00,0.68623,0.68678,0.68579,0.68607,2851500002.0
2005-09-26 22:00:00,0.68602,0.68654,0.68564,0.68624,2798999990.0
2005-09-26 22:15:00,0.68638,0.68667,0.68605,0.68645,2681399993.0
2005-09-26 22:30:00,0.6863,0.68653,0.68568,0.68626,2857399995.0
2005-09-26 22:45:00,0.68612,0.68629,0.68558,0.68558,2799499998.0
2005-09-26 23:00:00,0.68582,0.68645,0.68571,0.68614,2390499988.0
2005-09-26 23:15:00,0.68619,0.6866,0.68549,0.68611,2484899995.0
2005-09-26 23:30:00,0.68622,0.68667,0.68594,0.68596,2318199997.0
2005-09-26 23:45:00,0.68593,0.68634,0.68583,0.68608,2476999993.0
2005-09-27 00:00:00,0.68605,0.68647,0.68553,0.68622,2277999991.0
2005-09-27 00:15:00,0.68627,0.68667,0.68602,0.68633,2528399994.0
2005-09-27 00:30:00,0.68649,0.68663,0.68538,0.68559,2281499988.0
2005-09-27 00:45:00,0.68618,0.68619,0.68401,0.68489,2588300000.0
2005-09-27 01:00:00,0.68486,0.68498,0.68364,0.68364,1872799999.0
2005-09-27 01:15:00,0.68366,0.68465,0.68358,0.68427,2452199996.0
2005-09-27 01:30:00,0.68421,0.68486,0.68394,0.68395,2201200007.0
2005-09-27 01:45:00,0.68399,0.68466,0.68379,0.68423,2533699994.0
2005-09-27 02:00:00,0.68434,0.68487,0.68377,0.68445,1836699995.0
2005-09-27 02:15:00,0.68414,0.68487,0.68405,0.68456,2004799996.0
2005-09-27 02:30:00,0.68445,0.68482,0.68398,0.68445,1879599998.0
2005-09-27 02:45:00,0.68443,0.68525,0.68404,0.68442,2009699994.0
2005-09-27 03:00:00,0.68438,0.68468,0.68181,0.68268,1970899997.0
2005-09-27 03:15:00,0.68277,0.68291,0.68085,0.68145,1585800000.0
2005-09-27 03:30:00,0.68134,0.68261,0.68102,0.68232,1844599996.0
2005-09-27 03:45:00,0.68212,0.68299,0.68192,0.68272,1810399993.0
2005-09-27 04:00:00,0.68268,0.68318,0.68216,0.68255,1854000003.0
2005-09-27 04:15:00,0.68265,0.68317,0.68194,0.6823,2180999998.0
2005-09-27 04:30:00,0.68219,0.68267,0.68198,0.68217,1961699998.0
2005-09-27 04:45:00,0.68216,0.6827,0.68174,0.68175,2098599994.0
2005-09-27 05:00:00,0.68205,0.68261,0.68164,0.68251,2037700000.0
2005-09-27 05:15:00,0.6825,0.68343,0.6822,0.6832,1876099999.0
2005-09-27 05:30:00,0.68322,0.68326,0.68134,0.68163,1748200001.0
2005-09-27 05:45:00,0.6815,0.68192,0.68105,0.68174,1705699996.0
2005-09-27 06:00:00,0.68174,0.68188,0.68127,0.68162,1475999996.0
2005-09-27 06:15:00,0.68155,0.68203,0.68104,0.68186,1807499993.0
2005-09-27 06:30:00,0.68187,0.68211,0.68144,0.68197,1948799991.0
2005-09-27 06:45:00,0.682,0.68285,0.68133,0.68177,1817900006.0
2005-09-27 07:00:00,0.68182,0.68226,0.68147,0.6818,1589100005.0
2005-09-27 07:15:00,0.6817,0.68213,0.68097,0.68108,1694899995.0
2005-09-27 07:30:00,0.68109,0.68156,0.68063,0.68116,1829600000.0
2005-09-27 07:45:00,0.68128,0.68143,0.68008,0.68049,1839400000.0
2005-09-27 08:00:00,0.68047,0.68111,0.68008,0.68068,1764000000.0
2005-09-27 08:15:00,0.68029,0.68137,0.68017,0.68132,1647800002.0
2005-09-27 08:30:00,0.68121,0.68128,0.67992,0.68023,1784100006.0
2005-09-27 08:45:00,0.68021,0.68081,0.67986,0.68045,1945999993.0
2005-09-27 09:00:00,0.68061,0.6814,0.68035,0.6809,1835500005.0
2005-09-27 09:15:00,0.68073,0.68112,0.67961,0.68014,1923699996.0
2005-09-27 09:30:00,0.67995,0.68076,0.67989,0.68039,2104800000.0
2005-09-27 09:45:00,0.6805,0.6805,0.67941,0.67996,1736100008.0
2005-09-27 10:00:00,0.67978,0.68076,0.67968,0.68035,1731899998.0
2005-09-27 10:15:00,0.68029,0.68145,0.68002,0.68131,1836200001.0
2005-09-27 10:30:00,0.68134,0.68151,0.68074,0.68142,1756399995.0
2005-09-27 10:45:00,0.6815,0.68158,0.68076,0.68109,1927999998.0
2005-09-27 11:00:00,0.68137,0.68141,0.68056,0.68083,1726499997.0
2005-09-27 11:15:00,0.6812,0.68131,0.68046,0.68071,2047300000.0
2005-09-27 11:30:00,0.68079,0.6812,0.68041,0.68047,1934199996.0
2005-09-27 11:45:00,0.68074,0.6813,0.68034,0.68101,2097399998.0
2005-09-27 12:00:00,0.68109,0.68148,0.6808,0.68112,1841099999.0
2005-09-27 12:15:00,0.68112,0.68145,0.68034,0.68082,1864799995.0
2005-09-27 12:30:00,0.68137,0.68137,0.68031,0.68065,1852500003.0
2005-09-27 12:45:00,0.68062,0.68078,0.67982,0.68023,1678999997.0
2005-09-27 13:00:00,0.6803,0.68121,0.67987,0.68101,1923500009.0
2005-09-27 13:15:00,0.68092,0.68135,0.68027,0.68043,1922100004.0
2005-09-27 13:30:00,0.68062,0.68074,0.67988,0.68023,1990599997.0
2005-09-27 13:45:00,0.68032,0.68085,0.68,0.68059,1793799996.0
2005-09-27 14:00:00,0.68069,0.68121,0.67968,0.67968,2067200003.0
2005-09-27 14:15:00,0.67986,0.68006,0.67916,0.67947,1951999992.0
2005-09-27 14:30:00,0.67953,0.6807,0.67899,0.68001,2005600000.0
2005-09-27 14:45:00,0.67978,0.68022,0.67907,0.67994,1854500003.0
2005-09-27 15:00:00,0.67985,0.68055,0.6796,0.68031,1713399996.0
2005-09-27 15:15:00,0.68022,0.68069,0.67901,0.67963,2100700008.0
2005-09-27 15:30:00,0.67989,0.68013,0.67913,0.67925,1602199993.0
2005-09-27 15:45:00,0.67916,0.68046,0.67914,0.68012,1861700002.0
2005-09-27 16:00:00,0.6802,0.6807,0.67914,0.67932,1729899999.0
2005-09-27 16:15:00,0.67939,0.68045,0.67916,0.67995,2035599993.0
2005-09-27 16:30:00,0.68017,0.68055,0.67914,0.67935,1843800002.0
2005-09-27 16:45:00,0.67919,0.67955,0.67833,0.67906,2277100002.0
2005-09-27 17:00:00,0.67878,0.68006,0.6785,0.67975,1853800003.0
2005-09-27 17:15:00,0.67943,0.67961,0.67888,0.67958,1997899986.0
2005-09-27 17:30:00,0.67951,0.67975,0.67884,0.67932,1719099988.0
2005-09-27 17:45:00,0.67926,0.67965,0.67823,0.67872,1663599996.0
2005-09-27 18:00:00,0.67865,0.67879,0.67812,0.67877,2951799993.0
2005-09-27 18:15:00,0.67895,0.67938,0.67845,0.67893,3645199989.0
2005-09-27 18:30:00,0.67876,0.67904,0.6777,0.67815,3625399992.0
2005-09-27 18:45:00,0.67819,0.67855,0.67774,0.67833,2914899995.0
2005-09-27 19:00:00,0.6781,0.67874,0.67794,0.67821,2634999995.0
2005-09-27 19:15:00,0.67829,0.6793,0.67814,0.67888,2033499995.0
2005-09-27 19:30:00,0.6789,0.68017,0.67867,0.67907,2462300000.0
2005-09-27 19:45:00,0.67911,0.67963,0.6786,0.67865,2679899995.0
2005-09-27 20:00:00,0.67879,0.67974,0.67862,0.67926,2833399986.0
2005-09-27 20:15:00,0.67958,0.67971,0.67881,0.67945,2497899992.0
2005-09-27 20:30:00,0.67929,0.68034,0.67906,0.67992,2863400004.0
2005-09-27 20:45:00,0.67984,0.6805,0.67954,0.67973,2550100004.0
2005-09-27 21:00:00,0.67987,0.68025,0.67946,0.67963,2565299996.0
2005-09-27 21:15:00,0.67971,0.68004,0.67941,0.67963,2530600001.0
2005-09-27 21:30:00,0.67979,0.68029,0.67954,0.67982,2279799989.0
2005-09-27 21:45:00,0.68005,0.68066,0.67974,0.67996,1890699995.0
2005-09-27 22:00:00,0.67984,0.6806,0.67981,0.67997,2061500001.0
2005-09-27 22:15:00,0.68032,0.68105,0.67993,0.6801,2014099999.0
2005-09-27 22:30:00,0.68017,0.68043,0.67971,0.67994,2025400005.0
2005-09-27 22:45:00,0.68008,0.6807,0.67967,0.67994,2415500007.0
2005-09-27 23:00:00,0.67992,0.68047,0.67977,0.68012,1653399997.0
2005-09-27 23:15:00,0.67996,0.68045,0.67985,0.68029,1777100004.0
2005-09-27 23:30:00,0.68031,0.68087,0.67999,0.68053,1698599996.0
2005-09-27 23:45:00,0.68064,0.68079,0.68006,0.68046,1700199998.0
2005-09-28 00:00:00,0.68061,0.68086,0.67988,0.68057,1662599999.0
2005-09-28 00:15:00,0.68051,0.6809,0.67993,0.68034,1979299999.0
2005-09-28 00:30:00,0.68053,0.6811,0.68011,0.68052,1716000006.0
2005-09-28 00:45:00,0.68048,0.68078,0.6799,0.68049,1622099996.0
2005-09-28 01:00:00,0.68058,0.68084,0.68006,0.68047,1768399990.0
2005-09-28 01:15:00,0.68052,0.68105,0.68006,0.68028,1777500004.0
2005-09-28 01:30:00,0.6805,0.68078,0.67896,0.68006,1741799997.0
2005-09-28 01:45:00,0.68002,0.6804,0.6793,0.6793,1746699994.0
2005-09-28 02:00:00,0.67953,0.67986,0.67841,0.67881,1939100004.0
2005-09-28 02:15:00,0.67904,0.68015,0.67875,0.67948,2027500000.0
2005-09-28 02:30:00,0.67955,0.68028,0.6793,0.68013,1904699993.0
2005-09-28 02:45:00,0.6802,0.68074,0.67985,0.68012,1928899995.0
2005-09-28 03:00:00,0.6801,0.68037,0.67951,0.6798,1896300004.0
2005-09-28 03:15:00,0.67955,0.6803,0.67922,0.68011,1861999990.0
2005-09-28 03:30:00,0.67998,0.6806,0.67944,0.67997,1867199996.0
2005-09-28 03:45:00,0.6798,0.68057,0.67952,0.68044,1876099997.0
2005-09-28 04:00:00,0.68042,0.68064,0.67997,0.68033,1773499996.0
2005-09-28 04:15:00,0.68028,0.68077,0.67972,0.68054,1887799989.0
2005-09-28 04:30:00,0.68033,0.68113,0.68013,0.68071,1671000007.0
2005-09-28 04:45:00,0.68072,0.6814,0.68053,0.681,1890999996.0
2005-09-28 05:00:00,0.68103,0.68164,0.68066,0.68118,1835400006.0
2005-09-28 05:15:00,0.68097,0.6816,0.6807,0.68115,1812899996.0
2005-09-28 05:30:00,0.68101,0.68169,0.68079,0.68135,1689799993.0
2005-09-28 05:45:00,0.68136,0.6824,0.6812,0.682,1737699990.0
2005-09-28 06:00:00,0.68225,0.68276,0.68155,0.68211,1601600002.0
2005-09-28 06:15:00,0.68174,0.68236,0.68151,0.68208,1746099997.0
2005-09-28 06:30:00,0.68188,0.68226,0.68167,0.68202,2103200005.0
2005-09-28 06:45:00,0.68197,0.6827,0.68184,0.6824,1674699995.0
2005-09-28 07:00:00,0.68279,0.68314,0.68226,0.68294,1887799999.0
2005-09-28 07:15:00,0.68304,0.6837,0.6826,0.68311,1793899994.0
2005-09-28 07:30:00,0.68278,0.68346,0.68277,0.68313,1902799995.0
2005-09-28 07:45:00,0.68318,0.68328,0.68242,0.68298,1841399992.0
2005-09-28 08:00:00,0.68296,0.68306,0.68192,0.68265,1739899997.0
2005-09-28 08:15:00,0.68263,0.68298,0.68219,0.68252,1790799997.0
2005-09-28 08:30:00,0.6826,0.6837,0.68209,0.68321,1795099997.0
2005-09-28 08:45:00,0.68319,0.68432,0.68285,0.68389,1818999996.0
2005-09-28 09:00:00,0.68402,0.68454,0.68329,0.68329,1989100000.0
2005-09-28 09:15:00,0.68349,0.68386,0.68271,0.6831,1911200001.0
2005-09-28 09:30:00,0.68299,0.6835,0.68235,0.68296,2041900002.0
2005-09-28 09:45:00,0.6828,0.68368,0.68268,0.68348,1629400008.0
2005-09-28 10:00:00,0.68331,0.68414,0.68305,0.68367,1874899998.0
2005-09-28 10:15:00,0.68368,0.684,0.68288,0.68343,1889799996.0
2005-09-28 10:30:00,0.68341,0.68358,0.68291,0.68296,1628400000.0
2005-09-28 10:45:00,0.68305,0.68376,0.68275,0.68309,1899099996.0
2005-09-28 11:00:00,0.68303,0.68364,0.68257,0.68334,2112800003.0
2005-09-28 11:15:00,0.68336,0.68427,0.68306,0.68381,1978399999.0
2005-09-28 11:30:00,0.68387,0.68463,0.68325,0.68439,2093099994.0
2005-09-28 11:45:00,0.68452,0.68452,0.68326,0.6838,1882100006.0
2005-09-28 12:00:00,0.68389,0.68429,0.68346,0.68379,1733699994.0
2005-09-28 12:15:00,0.6839,0.68524,0.6837,0.68524,1760699994.0
2005-09-28 12:30:00,0.68555,0.68555,0.6838,0.68444,1969299993.0
2005-09-28 12:45:00,0.68452,0.68483,0.68299,0.68332,1760099990.0
2005-09-28 13:00:00,0.6835,0.68409,0.68336,0.68393,2096099994.0
2005-09-28 13:15:00,0.684,0.68519,0.6837,0.68424,2119599984.0
2005-09-28 13:30:00,0.68415,0.68463,0.68359,0.68427,2230300000.0
2005-09-28 13:45:00,0.68418,0.68446,0.68375,0.68429,1609599995.0
2005-09-28 14:00:00,0.68428,0.68558,0.68403,0.6853,1813400000.0
2005-09-28 14:15:00,0.68545,0.68561,0.68472,0.6852,1987699997.0
2005-09-28 14:30:00,0.68533,0.68574,0.68438,0.68491,1996100001.0
2005-09-28 14:45:00,0.68484,0.68606,0.68471,0.68535,1998100001.0
2005-09-28 15:00:00,0.68526,0.68597,0.68429,0.68449,2313599990.0
2005-09-28 15:15:00,0.68438,0.68548,0.68432,0.68497,2024000007.0
2005-09-28 15:30:00,0.68503,0.68548,0.68465,0.68488,1638899999.0
2005-09-28 15:45:00,0.68494,0.68535,0.68439,0.68444,1841199996.0
2005-09-28 16:00:00,0.68456,0.68514,0.68382,0.68427,1889399993.0
2005-09-28 16:15:00,0.68408,0.68455,0.68362,0.68395,1867399996.0
2005-09-28 16:30:00,0.68386,0.68426,0.68273,0.68314,1957199990.0
2005-09-28 16:45:00,0.68296,0.68367,0.68265,0.68297,2102499993.0
2005-09-28 17:00:00,0.6832,0.68375,0.68279,0.6835,1937100003.0
2005-09-28 17:15:00,0.68335,0.68385,0.68294,0.68312,1893799996.0
2005-09-28 17:30:00,0.68305,0.68368,0.68276,0.68313,1597999996.0
2005-09-28 17:45:00,0.68311,0.68437,0.6828,0.68432,1917499993.0
2005-09-28 18:00:00,0.68426,0.68453,0.6835,0.68419,2698999992.0
2005-09-28 18:15:00,0.68388,0.68493,0.68374,0.68475,3731299990.0
2005-09-28 18:30:00,0.6846,0.68614,0.68421,0.68545,3587199995.0
2005-09-28 18:45:00,0.68563,0.68576,0.6847,0.68518,2678099997.0
2005-09-28 19:00:00,0.68521,0.68539,0.68458,0.68521,2690199995.0
2005-09-28 19:15:00,0.68522,0.68583,0.6846,0.68533,1989400001.0
2005-09-28 19:30:00,0.68521,0.68574,0.68482,0.68547,2100899994.0
2005-09-28 19:45:00,0.68562,0.6859,0.68512,0.68519,2341999993.0
2005-09-28 20:00:00,0.68527,0.68625,0.68505,0.68598,2624799999.0
2005-09-28 20:15:00,0.68607,0.68646,0.68561,0.68588,2351199993.0
2005-09-28 20:30:00,0.68588,0.68647,0.68549,0.68581,2718599995.0
2005-09-28 20:45:00,0.68589,0.68616,0.68466,0.68517,2727599990.0
2005-09-28 21:00:00,0.68535,0.68593,0.68472,0.68521,2109500001.0
2005-09-28 21:15:00,0.68505,0.68585,0.68482,0.6854,2676500000.0
2005-09-28 21:30:00,0.68545,0.68596,0.68507,0.68558,2483300000.0
2005-09-28 21:45:00,0.6855,0.68621,0.68534,0.6858,1938899997.0
2005-09-28 22:00:00,0.68566,0.6864,0.68543,0.686,1802100004.0
2005-09-28 22:15:00,0.68623,0.68714,0.68586,0.68692,1933699997.0
2005-09-28 22:30:00,0.68677,0.68754,0.68634,0.68715,2117199998.0
2005-09-28 22:45:00,0.68728,0.68779,0.68672,0.68698,2532299996.0
2005-09-28 23:00:00,0.68673,0.68765,0.68652,0.68695,1783799997.0
2005-09-28 23:15:00,0.687,0.68746,0.68661,0.68689,1746099994.0
2005-09-28 23:30:00,0.68691,0.6875,0.68673,0.68722,1640199999.0
2005-09-28 23:45:00,0.68733,0.68754,0.68694,0.6872,1722699999.0
2005-09-29 00:00:00,0.68735,0.68828,0.6872,0.68769,1776799992.0
2005-09-29 00:15:00,0.68772,0.68821,0.68733,0.68799,1750300008.0
2005-09-29 00:30:00,0.68811,0.68825,0.68691,0.68722,1904500003.0
2005-09-29 00:45:00,0.687,0.69184,0.68697,0.68985,1740799992.0
2005-09-29 01:00:00,0.68986,0.69134,0.68983,0.69105,1553199997.0
2005-09-29 01:15:00,0.69095,0.69163,0.69024,0.69066,1909200000.0
2005-09-29 01:30:00,0.69077,0.69141,0.69032,0.69111,1725300006.0
2005-09-29 01:45:00,0.69106,0.6914,0.69032,0.69092,1888999999.0
2005-09-29 02:00:00,0.69106,0.69128,0.6903,0.69072,1887300000.0
2005-09-29 02:15:00,0.69054,0.69105,0.68995,0.69011,1855699994.0
2005-09-29 02:30:00,0.69027,0.69063,0.68849,0.68889,1839499996.0
2005-09-29 02:45:00,0.68861,0.68948,0.68854,0.6891,1860699997.0
2005-09-29 03:00:00,0.68919,0.68958,0.68839,0.68839,1845599999.0
2005-09-29 03:15:00,0.68812,0.68931,0.68807,0.68874,1771299994.0
2005-09-29 03:30:00,0.68881,0.68931,0.68843,0.68884,1811099997.0
2005-09-29 03:45:00,0.6891,0.68946,0.68861,0.68925,1884999994.0
2005-09-29 04:00:00,0.68936,0.68957,0.68886,0.68912,2002999995.0
2005-09-29 04:15:00,0.6892,0.69012,0.6892,0.6895,2023799994.0
2005-09-29 04:30:00,0.68942,0.68965,0.6889,0.68892,1849199997.0
2005-09-29 04:45:00,0.68883,0.68963,0.68859,0.689,1971099997.0
2005-09-29 05:00:00,0.68895,0.68927,0.68855,0.68895,1872699999.0
2005-09-29 05:15:00,0.68911,0.68951,0.68872,0.68896,1839999985.0
2005-09-29 05:30:00,0.68912,0.68925,0.68867,0.68909,1781999994.0
2005-09-29 05:45:00,0.68916,0.68947,0.6886,0.68906,1750899996.0
2005-09-29 06:00:00,0.68904,0.68985,0.6888,0.68966,1907299999.0
2005-09-29 06:15:00,0.68955,0.69004,0.68902,0.68989,1992999997.0
2005-09-29 06:30:00,0.68984,0.69021,0.6893,0.69005,1790299999.0
2005-09-29 06:45:00,0.69004,0.69063,0.68964,0.69062,2034899996.0
2005-09-29 07:00:00,0.69047,0.6906,0.68966,0.69047,1727099995.0
2005-09-29 07:15:00,0.69097,0.69097,0.69003,0.69051,1749000000.0
2005-09-29 07:30:00,0.69052,0.69078,0.68996,0.69025,1812399995.0
2005-09-29 07:45:00,0.69043,0.69064,0.68993,0.69037,1953499991.0
2005-09-29 08:00:00,0.69021,0.69089,0.68982,0.69065,1989799995.0
2005-09-29 08:15:00,0.69074,0.69118,0.69035,0.69079,1563800005.0
2005-09-29 08:30:00,0.69079,0.69136,0.69036,0.69118,1760099994.0
2005-09-29 08:45:00,0.69105,0.69155,0.69052,0.69102,1732999996.0
2005-09-29 09:00:00,0.69085,0.69112,0.6903,0.69059,1926200010.0
2005-09-29 09:15:00,0.69049,0.69173,0.69046,0.69131,1589399996.0
2005-09-29 09:30:00,0.69118,0.69167,0.6905,0.69071,1956299996.0
2005-09-29 09:45:00,0.69063,0.69161,0.69022,0.69113,1690399996.0
2005-09-29 10:00:00,0.69104,0.69127,0.69046,0.69097,1638700003.0
2005-09-29 10:15:00,0.69076,0.69115,0.69046,0.69082,1751300001.0
2005-09-29 10:30:00,0.69095,0.69119,0.69045,0.69055,1752299995.0
2005-09-29 10:45:00,0.6906,0.69234,0.69029,0.69234,1852599996.0
2005-09-29 11:00:00,0.69221,0.69273,0.69153,0.69174,2092699994.0
2005-09-29 11:15:00,0.69184,0.69316,0.69149,0.69292,1907699996.0
2005-09-29 11:30:00,0.69263,0.69329,0.69209,0.69251,1934499996.0
2005-09-29 11:45:00,0.69235,0.69277,0.692,0.69238,2119099987.0
2005-09-29 12:00:00,0.69279,0.69284,0.6917,0.6918,1951799997.0
2005-09-29 12:15:00,0.69176,0.69225,0.69123,0.69153,1979799993.0
2005-09-29 12:30:00,0.6914,0.69278,0.69134,0.69207,2053399992.0
2005-09-29 12:45:00,0.69229,0.69256,0.69166,0.69237,1803699998.0
2005-09-29 13:00:00,0.6923,0.69266,0.69155,0.69175,2137200003.0
2005-09-29 13:15:00,0.69177,0.69218,0.69153,0.692,1957399999.0
2005-09-29 13:30:00,0.69184,0.69324,0.69175,0.69306,2133499993.0
2005-09-29 13:45:00,0.69286,0.69354,0.69267,0.69305,1880599999.0
2005-09-29 14:00:00,0.69311,0.69375,0.69271,0.69343,1837799992.0
2005-09-29 14:15:00,0.69323,0.6938,0.69292,0.69335,1872199999.0
2005-09-29 14:30:00,0.69344,0.69359,0.69146,0.69195,1862199993.0
2005-09-29 14:45:00,0.69161,0.69251,0.69134,0.69183,1820899995.0
2005-09-29 15:00:00,0.69195,0.69221,0.69036,0.69068,1808299996.0
2005-09-29 15:15:00,0.69077,0.69174,0.6905,0.69161,2114000000.0
2005-09-29 15:30:00,0.69151,0.69194,0.69103,0.69171,1692399995.0
2005-09-29 15:45:00,0.69189,0.69208,0.6911,0.69159,1927199994.0
2005-09-29 16:00:00,0.69179,0.69204,0.6908,0.6908,1687399992.0
2005-09-29 16:15:00,0.69077,0.69147,0.69022,0.69081,2247500002.0
2005-09-29 16:30:00,0.69073,0.6914,0.68999,0.69013,1871499997.0
2005-09-29 16:45:00,0.69033,0.69097,0.68966,0.69017,1829700000.0
2005-09-29 17:00:00,0.69019,0.69072,0.68981,0.69031,1737999994.0
2005-09-29 17:15:00,0.69039,0.69164,0.69018,0.6914,1880000002.0
2005-09-29 17:30:00,0.69152,0.69168,0.69053,0.69056,1662200014.0
2005-09-29 17:45:00,0.69058,0.69173,0.69032,0.69162,1818200003.0
2005-09-29 18:00:00,0.69163,0.69186,0.69092,0.6915,2672899996.0
2005-09-29 18:15:00,0.69141,0.69165,0.69087,0.69124,3548299993.0
2005-09-29 18:30:00,0.6912,0.69129,0.69039,0.69083,3980899997.0
2005-09-29 18:45:00,0.6909,0.69097,0.69039,0.69073,2644399990.0
2005-09-29 19:00:00,0.69079,0.69093,0.69007,0.69025,2576099993.0
2005-09-29 19:15:00,0.69018,0.69083,0.68997,0.69077,2093799999.0
2005-09-29 19:30:00,0.69071,0.69108,0.69023,0.69085,2264199991.0
2005-09-29 19:45:00,0.69078,0.69162,0.69061,0.69123,2803899997.0
2005-09-29 20:00:00,0.69138,0.69169,0.69077,0.69112,2418399979.0
2005-09-29 20:15:00,0.691,0.69138,0.69069,0.69104,2754900007.0
2005-09-29 20:30:00,0.69114,0.69162,0.69077,0.69133,2906999994.0
2005-09-29 20:45:00,0.69124,0.6915,0.69074,0.69134,2697700001.0
2005-09-29 21:00:00,0.69123,0.69158,0.69079,0.69095,2318199994.0
2005-09-29 21:15:00,0.69094,0.69139,0.69038,0.69066,2875799987.0
2005-09-29 21:30:00,0.691,0.69132,0.69045,0.69065,2124599992.0
2005-09-29 21:45:00,0.69107,0.69113,0.69052,0.69096,1896299993.0
2005-09-29 22:00:00,0.69087,0.69152,0.69057,0.69099,2122999993.0
2005-09-29 22:15:00,0.69127,0.69148,0.69041,0.69074,1920400003.0
2005-09-29 22:30:00,0.6907,0.69132,0.69036,0.69104,2217500004.0
2005-09-29 22:45:00,0.69094,0.69124,0.69032,0.69048,2570599994.0
2005-09-29 23:00:00,0.6902,0.69077,0.69015,0.69023,2018800006.0
2005-09-29 23:15:00,0.69026,0.69073,0.6899,0.69038,1561400004.0
2005-09-29 23:30:00,0.69033,0.69081,0.69006,0.69041,1601100003.0
2005-09-29 23:45:00,0.69056,0.69084,0.69018,0.69043,1859599989.0
2005-09-30 00:00:00,0.69055,0.69066,0.68968,0.69019,1922099996.0
2005-09-30 00:15:00,0.69024,0.69052,0.68947,0.69002,1770299994.0
2005-09-30 00:30:00,0.69005,0.69018,0.68944,0.68969,1756699997.0
2005-09-30 00:45:00,0.68971,0.69006,0.68865,0.68961,1833699993.0
2005-09-30 01:00:00,0.68972,0.68987,0.68917,0.68938,1865699994.0
2005-09-30 01:15:00,0.68948,0.69023,0.68908,0.68983,1979300001.0
2005-09-30 01:30:00,0.69001,0.69023,0.68921,0.68958,1800299996.0
2005-09-30 01:45:00,0.68936,0.69018,0.68925,0.68959,1685799992.0
2005-09-30 02:00:00,0.68995,0.69037,0.68954,0.69005,1608000001.0
2005-09-30 02:15:00,0.6903,0.6908,0.68986,0.69063,1553999992.0
2005-09-30 02:30:00,0.69054,0.69143,0.69022,0.69066,1757300002.0
2005-09-30 02:45:00,0.69065,0.69128,0.69053,0.69079,1595700006.0
2005-09-30 03:00:00,0.6911,0.69259,0.69063,0.69231,1543599996.0
2005-09-30 03:15:00,0.69209,0.69314,0.69188,0.69262,1637299995.0
2005-09-30 03:30:00,0.69289,0.69335,0.69128,0.6916,1499300004.0
2005-09-30 03:45:00,0.69163,0.69237,0.69141,0.69225,1549699994.0
2005-09-30 04:00:00,0.69232,0.6924,0.69156,0.69183,1661199995.0
2005-09-30 04:15:00,0.69186,0.69247,0.69178,0.69238,1687200002.0
2005-09-30 04:30:00,0.69242,0.69266,0.69191,0.69232,1515600002.0
2005-09-30 04:45:00,0.69224,0.69279,0.6921,0.69234,1604700000.0
2005-09-30 05:00:00,0.69232,0.69283,0.6921,0.6923,1441600006.0
2005-09-30 05:15:00,0.69226,0.6928,0.69196,0.69259,1477499996.0
2005-09-30 05:30:00,0.69251,0.69293,0.69214,0.69253,1382999998.0
2005-09-30 05:45:00,0.69233,0.69275,0.69222,0.69234,1589400001.0
2005-09-30 06:00:00,0.69214,0.69253,0.69188,0.69224,1740899993.0
2005-09-30 06:15:00,0.6923,0.69246,0.69179,0.69223,1504399997.0
2005-09-30 06:30:00,0.69247,0.69247,0.69172,0.69203,1664499993.0
2005-09-30 06:45:00,0.692,0.69231,0.69174,0.69193,1774999995.0
2005-09-30 07:00:00,0.69196,0.69223,0.69165,0.69186,1570300003.0
2005-09-30 07:15:00,0.69196,0.6923,0.69142,0.69164,1508200006.0
2005-09-30 07:30:00,0.69148,0.69209,0.69135,0.69182,1539099992.0
2005-09-30 07:45:00,0.69189,0.69248,0.69145,0.69203,1878399998.0
2005-09-30 08:00:00,0.69203,0.69267,0.69164,0.69228,1527100001.0
2005-09-30 08:15:00,0.69239,0.69264,0.69172,0.69188,1704899998.0
2005-09-30 08:30:00,0.69176,0.6921,0.69129,0.69175,2016899996.0
2005-09-30 08:45:00,0.69188,0.6921,0.69125,0.69163,1398600000.0
2005-09-30 09:00:00,0.69129,0.69163,0.69075,0.69096,1517800001.0
2005-09-30 09:15:00,0.69117,0.69149,0.68936,0.68948,1552500004.0
2005-09-30 09:30:00,0.68951,0.69022,0.68921,0.68995,1483700004.0
2005-09-30 09:45:00,0.69013,0.69076,0.6896,0.69039,1458999999.0
2005-09-30 10:00:00,0.69044,0.69121,0.69008,0.69087,1764700000.0
2005-09-30 10:15:00,0.69089,0.69147,0.69044,0.69136,1778199995.0
2005-09-30 10:30:00,0.69145,0.69159,0.69013,0.69041,1579499999.0
2005-09-30 10:45:00,0.69061,0.69079,0.68895,0.68909,1414599994.0
2005-09-30 11:00:00,0.68903,0.69002,0.68882,0.68899,1548300001.0
2005-09-30 11:15:00,0.68919,0.68997,0.68897,0.68963,1516399996.0
2005-09-30 11:30:00,0.68984,0.69063,0.68967,0.69024,1732400002.0
2005-09-30 11:45:00,0.69037,0.69075,0.68968,0.69062,1572599999.0
2005-09-30 12:00:00,0.69065,0.69065,0.68988,0.69043,1688599993.0
2005-09-30 12:15:00,0.69049,0.69089,0.68983,0.69053,1307299997.0
2005-09-30 12:30:00,0.69071,0.6913,0.69013,0.69109,1639599995.0
2005-09-30 12:45:00,0.69087,0.69121,0.69051,0.69067,1647000003.0
2005-09-30 13:00:00,0.69086,0.69147,0.6906,0.69135,1590499994.0
2005-09-30 13:15:00,0.69113,0.69145,0.69045,0.69076,1689199995.0
2005-09-30 13:30:00,0.69095,0.69149,0.6904,0.6907,1411199996.0
2005-09-30 13:45:00,0.69085,0.69117,0.69022,0.69025,1482899998.0
2005-09-30 14:00:00,0.69056,0.69099,0.6901,0.69072,1657099997.0
2005-09-30 14:15:00,0.69071,0.6913,0.69047,0.69081,1675199997.0
2005-09-30 14:30:00,0.69102,0.69123,0.69037,0.69082,1490799990.0
2005-09-30 14:45:00,0.69085,0.69112,0.69013,0.69103,1595200002.0
2005-09-30 15:00:00,0.6909,0.69117,0.6903,0.69085,1599199985.0
2005-09-30 15:15:00,0.69063,0.69115,0.69044,0.69085,1634100003.0
2005-09-30 15:30:00,0.69088,0.69143,0.69049,0.69119,1539399993.0
2005-09-30 15:45:00,0.69108,0.69135,0.69025,0.6904,1761199996.0
2005-09-30 16:00:00,0.69038,0.69103,0.69014,0.69052,1488600001.0
2005-09-30 16:15:00,0.69023,0.69161,0.69011,0.691,1594699991.0
2005-09-30 16:30:00,0.69127,0.69199,0.69112,0.69156,1685499991.0
2005-09-30 16:45:00,0.69174,0.69277,0.69128,0.69264,1710999997.0
2005-09-30 17:00:00,0.69287,0.69308,0.69183,0.69229,1759100015.0
2005-09-30 17:15:00,0.69221,0.69348,0.69219,0.69304,1390399997.0
2005-09-30 17:30:00,0.69316,0.69367,0.69227,0.69267,1556099995.0
2005-09-30 17:45:00,0.69258,0.69303,0.69225,0.69294,1550499995.0
2005-09-30 18:00:00,0.69273,0.69318,0.69209,0.69258,2282399995.0
2005-09-30 18:15:00,0.69254,0.69294,0.69183,0.69218,3328199989.0
2005-09-30 18:30:00,0.69222,0.69263,0.69175,0.69224,3236699985.0
2005-09-30 18:45:00,0.69219,0.69306,0.69196,0.69243,2240299993.0
2005-09-30 19:00:00,0.69243,0.69275,0.69193,0.69215,1882999993.0
2005-09-30 19:15:00,0.6923,0.69255,0.69159,0.69188,1885299996.0
2005-09-30 19:30:00,0.69187,0.69231,0.69133,0.69175,1957499991.0
2005-09-30 19:45:00,0.69187,0.69248,0.69144,0.69186,2348099994.0
2005-09-30 20:00:00,0.69214,0.69263,0.6919,0.69217,2163799994.0
2005-09-30 20:15:00,0.69198,0.69284,0.69148,0.69259,2235299992.0
2005-09-30 20:30:00,0.69252,0.69252,0.69108,0.69124,2189499998.0
2005-09-30 20:45:00,0.69121,0.69138,0.69082,0.69119,2193299998.0
2005-09-30 21:00:00,0.6911,0.69179,0.69094,0.69118,1890599997.0
2005-09-30 21:15:00,0.69118,0.69157,0.69094,0.69105,2055100007.0
2005-09-30 21:30:00,0.69122,0.69136,0.69078,0.69091,1623500002.0
2005-09-30 21:45:00,0.69103,0.69131,0.69077,0.69106,1671799999.0
2005-09-30 22:00:00,0.69108,0.69162,0.69102,0.6914,1737700003.0
2005-09-30 22:15:00,0.69151,0.69242,0.69114,0.69164,1296200001.0
2005-09-30 22:30:00,0.69171,0.69272,0.69087,0.69099,1848199994.0
2005-09-30 22:45:00,0.69116,0.69166,0.6902,0.69055,1826699996.0
2005-09-30 23:00:00,0.6915,0.6915,0.6911,0.6911,333900000.0
2005-09-30 23:30:00,0.692,0.692,0.692,0.692,111300000.0
2005-10-03 00:00:00,0.693,0.6935,0.6928,0.6932,1335600000.0
2005-10-03 00:15:00,0.6933,0.6935,0.6928,0.6932,1558200000.0
2005-10-03 00:30:00,0.693,0.6933,0.6928,0.6929,1669500000.0
2005-10-03 00:45:00,0.6931,0.6934,0.6928,0.6928,1669500000.0
2005-10-03 01:00:00,0.6929,0.693,0.6927,0.6929,1669500000.0
2005-10-03 01:15:00,0.6928,0.6931,0.6927,0.6928,1669500000.0
2005-10-03 01:30:00,0.6927,0.6931,0.6925,0.6928,1669500000.0
2005-10-03 01:45:00,0.6929,0.6931,0.6925,0.6929,1669500000.0
2005-10-03 02:00:00,0.69257,0.69302,0.69171,0.69194,1499700007.0
2005-10-03 02:15:00,0.6917,0.69223,0.69126,0.6914,1570800007.0
2005-10-03 02:30:00,0.69159,0.69173,0.69037,0.69058,1506799994.0
2005-10-03 02:45:00,0.69056,0.69074,0.68989,0.69031,1638999997.0
2005-10-03 03:00:00,0.69032,0.69055,0.6892,0.68955,1580399997.0
2005-10-03 03:15:00,0.68947,0.6904,0.68921,0.6897,1561600006.0
2005-10-03 03:30:00,0.68961,0.69017,0.68915,0.68966,1593499998.0
2005-10-03 03:45:00,0.68973,0.69049,0.68959,0.69011,1516300004.0
2005-10-03 04:00:00,0.69007,0.69032,0.6894,0.68946,1921899993.0
2005-10-03 04:15:00,0.68956,0.68981,0.68921,0.68939,1710800000.0
2005-10-03 04:30:00,0.68918,0.68998,0.68887,0.68915,1371299998.0
2005-10-03 04:45:00,0.68941,0.68948,0.68881,0.68934,1622899997.0
2005-10-03 05:00:00,0.6892,0.68952,0.68877,0.68935,1396900002.0
2005-10-03 05:15:00,0.68939,0.68972,0.68915,0.68967,1680399994.0
2005-10-03 05:30:00,0.68959,0.68959,0.6888,0.68918,1414100000.0
2005-10-03 05:45:00,0.68921,0.68953,0.68892,0.68904,1478699993.0
2005-10-03 06:00:00,0.68901,0.69047,0.68894,0.69025,1725400000.0
2005-10-03 06:15:00,0.69006,0.69046,0.68927,0.69046,1733699994.0
2005-10-03 06:30:00,0.68966,0.69053,0.68958,0.69003,1530700007.0
2005-10-03 06:45:00,0.69001,0.69048,0.68947,0.68953,1510499998.0
2005-10-03 07:00:00,0.68954,0.69024,0.68937,0.69022,1487399989.0
2005-10-03 07:15:00,0.69009,0.69035,0.68949,0.68993,1570000002.0
2005-10-03 07:30:00,0.68985,0.6902,0.68926,0.68982,1447099993.0
2005-10-03 07:45:00,0.68989,0.69014,0.68935,0.68953,1769999993.0
2005-10-03 08:00:00,0.68938,0.69039,0.68919,0.69015,1638399994.0
2005-10-03 08:15:00,0.69016,0.6904,0.68972,0.68991,1581999998.0
2005-10-03 08:30:00,0.69009,0.69054,0.68969,0.68992,1626700000.0
2005-10-03 08:45:00,0.68988,0.69038,0.68956,0.69003,1439900001.0
2005-10-03 09:00:00,0.69014,0.69062,0.68966,0.69014,1631700002.0
2005-10-03 09:15:00,0.68965,0.6906,0.68956,0.69054,1348299998.0
2005-10-03 09:30:00,0.69058,0.69137,0.69009,0.6902,1550900005.0
2005-10-03 09:45:00,0.69016,0.69101,0.68994,0.69078,1642099993.0
2005-10-03 10:00:00,0.69058,0.69087,0.69018,0.69041,1776399992.0
2005-10-03 10:15:00,0.69054,0.69089,0.68968,0.68995,1570500001.0
2005-10-03 10:30:00,0.68981,0.69048,0.68972,0.68991,1615300001.0
2005-10-03 10:45:00,0.68978,0.69042,0.68967,0.68976,1663299992.0
2005-10-03 11:00:00,0.68979,0.69031,0.68934,0.69016,1634099994.0
2005-10-03 11:15:00,0.6904,0.69072,0.68985,0.68993,1437300001.0
2005-10-03 11:30:00,0.69007,0.6907,0.68986,0.69043,1474300004.0
2005-10-03 11:45:00,0.6903,0.69058,0.68994,0.69038,1415799996.0
2005-10-03 12:00:00,0.69013,0.69066,0.68985,0.69025,1624799999.0
2005-10-03 12:15:00,0.69033,0.69062,0.6898,0.69041,1736600002.0
2005-10-03 12:30:00,0.69018,0.69053,0.68984,0.69025,1679599992.0
2005-10-03 12:45:00,0.69031,0.6908,0.68985,0.69016,1601699995.0
2005-10-03 13:00:00,0.6902,0.69077,0.68984,0.68993,1571499997.0
2005-10-03 13:15:00,0.68998,0.69063,0.6897,0.69034,1800799993.0
2005-10-03 13:30:00,0.69037,0.69107,0.68998,0.69096,1581999999.0
2005-10-03 13:45:00,0.69102,0.69131,0.6903,0.69065,1619100001.0
2005-10-03 14:00:00,0.69043,0.6914,0.69043,0.69103,1593200001.0
2005-10-03 14:15:00,0.69085,0.69155,0.69053,0.69095,1711299996.0
2005-10-03 14:30:00,0.69115,0.69193,0.69068,0.69178,1621399997.0
2005-10-03 14:45:00,0.69166,0.6926,0.6912,0.69227,1672400002.0
2005-10-03 15:00:00,0.69216,0.69247,0.69139,0.69163,1596499986.0
2005-10-03 15:15:00,0.69153,0.6923,0.69138,0.6919,1588899994.0
2005-10-03 15:30:00,0.69173,0.69227,0.69146,0.69177,1576599995.0
2005-10-03 15:45:00,0.69187,0.69239,0.6913,0.69154,1803299995.0
2005-10-03 16:00:00,0.69128,0.69168,0.6901,0.69018,1509699995.0
2005-10-03 16:15:00,0.69015,0.69089,0.68994,0.69066,1607499992.0
2005-10-03 16:30:00,0.69076,0.69082,0.68997,0.6902,1708799997.0
2005-10-03 16:45:00,0.69025,0.69076,0.68991,0.69048,1422299997.0
2005-10-03 17:00:00,0.69041,0.69101,0.69028,0.69075,1606000000.0
2005-10-03 17:15:00,0.69053,0.69218,0.69046,0.6914,1505199999.0
2005-10-03 17:30:00,0.69134,0.69172,0.69105,0.69113,1569799989.0
2005-10-03 17:45:00,0.69111,0.69167,0.69093,0.69102,1409300001.0
2005-10-03 18:00:00,0.69095,0.69129,0.69051,0.69128,2354300008.0
2005-10-03 18:15:00,0.69131,0.69183,0.6905,0.69065,3116300003.0
2005-10-03 18:30:00,0.69082,0.69113,0.69037,0.69053,3062599989.0
2005-10-03 18:45:00,0.69059,0.69142,0.69059,0.69107,2145199999.0
2005-10-03 19:00:00,0.69106,0.69124,0.69051,0.69098,1963099999.0
2005-10-03 19:15:00,0.6908,0.69128,0.69038,0.69059,1685299998.0
2005-10-03 19:30:00,0.69053,0.69115,0.69052,0.69097,2025900003.0
2005-10-03 19:45:00,0.69089,0.69124,0.69066,0.69076,2228999997.0
2005-10-03 20:00:00,0.69089,0.69126,0.69055,0.69116,2267799994.0
2005-10-03 20:15:00,0.69114,0.69156,0.69078,0.6911,2449799999.0
2005-10-03 20:30:00,0.69128,0.69164,0.69066,0.69088,2237799994.0
2005-10-03 20:45:00,0.69102,0.69151,0.6907,0.69111,2107099995.0
2005-10-03 21:00:00,0.69115,0.69218,0.69108,0.6917,1796299998.0
2005-10-03 21:15:00,0.69179,0.6919,0.69131,0.69138,2062399992.0
2005-10-03 21:30:00,0.69173,0.69217,0.69128,0.69152,1919100005.0
2005-10-03 21:45:00,0.69173,0.69197,0.69139,0.69167,1544099987.0
2005-10-03 22:00:00,0.69165,0.69212,0.69139,0.69178,1536399998.0
2005-10-03 22:15:00,0.69178,0.69217,0.69143,0.69147,1674899995.0
2005-10-03 22:30:00,0.6916,0.69196,0.69091,0.69091,1544999992.0
2005-10-03 22:45:00,0.69095,0.69149,0.69068,0.6908,1856799990.0
2005-10-03 23:00:00,0.69084,0.69224,0.69084,0.69197,1628000005.0
2005-10-03 23:15:00,0.69188,0.69244,0.69169,0.692,1406099997.0
2005-10-03 23:30:00,0.69191,0.69226,0.69143,0.6917,1532999994.0
2005-10-03 23:45:00,0.69169,0.69204,0.69113,0.69147,1527199993.0
2005-10-04 00:00:00,0.69159,0.6921,0.69117,0.69202,1514499993.0
2005-10-04 00:15:00,0.69182,0.69197,0.69113,0.6913,1648399999.0
2005-10-04 00:30:00,0.69133,0.69198,0.69077,0.6912,1528499997.0
2005-10-04 00:45:00,0.69114,0.69201,0.69103,0.69126,1374699998.0
2005-10-04 01:00:00,0.69155,0.69219,0.69095,0.69095,1496399998.0
2005-10-04 01:15:00,0.69134,0.69183,0.69109,0.69145,1618699999.0
2005-10-04 01:30:00,0.69154,0.6919,0.691,0.6915,1513899988.0
2005-10-04 01:45:00,0.69152,0.69174,0.69082,0.6913,1556199996.0
2005-10-04 02:00:00,0.69137,0.69175,0.69088,0.69139,1912199982.0
2005-10-04 02:15:00,0.69127,0.69168,0.69092,0.69134,1896299998.0
2005-10-04 02:30:00,0.69124,0.69166,0.69088,0.6913,1728299997.0
2005-10-04 02:45:00,0.69096,0.69186,0.69082,0.69175,2152599993.0
2005-10-04 03:00:00,0.69175,0.6919,0.69103,0.69137,1991299998.0
2005-10-04 03:15:00,0.69135,0.69172,0.69098,0.69148,1724700000.0
2005-10-04 03:30:00,0.69165,0.69184,0.69098,0.69161,1782400003.0
2005-10-04 03:45:00,0.69202,0.69212,0.69124,0.69197,1731799993.0
2005-10-04 04:00:00,0.69195,0.69227,0.69145,0.69162,1883300005.0
2005-10-04 04:15:00,0.69162,0.69219,0.69154,0.69171,1903099996.0
2005-10-04 04:30:00,0.69168,0.69235,0.69168,0.6918,1779300000.0
2005-10-04 04:45:00,0.69175,0.69226,0.69167,0.69213,1635699998.0
2005-10-04 05:00:00,0.692,0.69221,0.69156,0.69221,1922500002.0
2005-10-04 05:15:00,0.69205,0.6924,0.69175,0.69225,1689799992.0
2005-10-04 05:30:00,0.69214,0.69237,0.69175,0.6921,1902799998.0
2005-10-04 05:45:00,0.69217,0.6926,0.69178,0.69236,1787100003.0
2005-10-04 06:00:00,0.69227,0.69246,0.69178,0.69213,1595400002.0
2005-10-04 06:15:00,0.69204,0.69242,0.69171,0.6921,1759199999.0
2005-10-04 06:30:00,0.69204,0.69232,0.69161,0.69215,2278999993.0
2005-10-04 06:45:00,0.69212,0.69239,0.69183,0.69211,1551400003.0
2005-10-04 07:00:00,0.69209,0.69252,0.69181,0.69239,1853799993.0
2005-10-04 07:15:00,0.69214,0.69293,0.69186,0.69243,1955099990.0
2005-10-04 07:30:00,0.69254,0.69297,0.6921,0.69265,2015499994.0
2005-10-04 07:45:00,0.69276,0.69357,0.69241,0.69283,2030399994.0
2005-10-04 08:00:00,0.69258,0.6933,0.69246,0.69254,2027599997.0
2005-10-04 08:15:00,0.69273,0.69327,0.69233,0.69256,1711599995.0
2005-10-04 08:30:00,0.69261,0.69281,0.6921,0.69223,1837499999.0
2005-10-04 08:45:00,0.69235,0.69306,0.6921,0.69215,1871599990.0
2005-10-04 09:00:00,0.69215,0.69298,0.69215,0.69255,1623799995.0
2005-10-04 09:15:00,0.69247,0.6935,0.69231,0.69313,1708699994.0
2005-10-04 09:30:00,0.6932,0.69398,0.69285,0.69289,2068800005.0
2005-10-04 09:45:00,0.69294,0.69368,0.69268,0.69317,1888800000.0
2005-10-04 10:00:00,0.6934,0.6937,0.69286,0.69293,1891399994.0
2005-10-04 10:15:00,0.69337,0.69361,0.69276,0.69305,1910099999.0
2005-10-04 10:30:00,0.69286,0.6934,0.69257,0.69308,1992000003.0
2005-10-04 10:45:00,0.69293,0.69362,0.69263,0.69327,2029900003.0
2005-10-04 11:00:00,0.69342,0.69397,0.69277,0.69295,2198899994.0
2005-10-04 11:15:00,0.69304,0.69439,0.69287,0.69387,2024299987.0
2005-10-04 11:30:00,0.69407,0.69426,0.69352,0.69388,2170799992.0
2005-10-04 11:45:00,0.6939,0.69425,0.69353,0.69425,2094799995.0
2005-10-04 12:00:00,0.69395,0.69439,0.69366,0.694,2240799998.0
2005-10-04 12:15:00,0.69365,0.69426,0.69331,0.69341,2077799995.0
2005-10-04 12:30:00,0.69322,0.69382,0.69258,0.69262,1871399998.0
2005-10-04 12:45:00,0.6927,0.69431,0.69263,0.69366,1766400002.0
2005-10-04 13:00:00,0.69362,0.69451,0.69356,0.69433,2025099995.0
2005-10-04 13:15:00,0.69416,0.69489,0.69386,0.69462,1862099998.0
2005-10-04 13:30:00,0.69465,0.69539,0.69422,0.69467,2239999997.0
2005-10-04 13:45:00,0.69487,0.6951,0.69425,0.69442,1749699999.0
2005-10-04 14:00:00,0.69452,0.69508,0.69404,0.69433,1991100009.0
2005-10-04 14:15:00,0.69427,0.69467,0.69388,0.69429,1844199991.0
2005-10-04 14:30:00,0.69448,0.69467,0.69364,0.69459,1896499993.0
2005-10-04 14:45:00,0.69437,0.69613,0.69435,0.6957,1577900002.0
2005-10-04 15:00:00,0.69602,0.69602,0.69507,0.69538,2018800000.0
2005-10-04 15:15:00,0.69531,0.69632,0.69518,0.69587,2066299999.0
2005-10-04 15:30:00,0.69581,0.69671,0.69533,0.6959,1551300001.0
2005-10-04 15:45:00,0.69625,0.69635,0.69496,0.69514,1688799997.0
2005-10-04 16:00:00,0.69525,0.69623,0.69518,0.69571,1833299991.0
2005-10-04 16:15:00,0.69586,0.69616,0.69473,0.69483,2115499999.0
2005-10-04 16:30:00,0.69485,0.6953,0.69461,0.69495,2095400000.0
2005-10-04 16:45:00,0.6947,0.69517,0.69435,0.69485,1968399989.0
2005-10-04 17:00:00,0.69462,0.69526,0.69427,0.69455,2029300000.0
2005-10-04 17:15:00,0.69425,0.69454,0.69363,0.69421,1862899999.0
2005-10-04 17:30:00,0.69406,0.69436,0.69266,0.6931,1779499990.0
2005-10-04 17:45:00,0.69314,0.69429,0.69305,0.69429,1685999994.0
2005-10-04 18:00:00,0.69439,0.69465,0.69364,0.69407,2851200005.0
2005-10-04 18:15:00,0.6941,0.69451,0.69374,0.6942,3611499999.0
2005-10-04 18:30:00,0.69432,0.69481,0.6939,0.6945,3664099988.0
2005-10-04 18:45:00,0.69455,0.69503,0.69378,0.69419,2863499992.0
2005-10-04 19:00:00,0.69411,0.69466,0.69381,0.69428,2680099993.0
2005-10-04 19:15:00,0.69434,0.69473,0.69389,0.69452,2056799995.0
2005-10-04 19:30:00,0.69449,0.69469,0.69384,0.69429,2370799995.0
2005-10-04 19:45:00,0.69423,0.69465,0.69396,0.69407,2382899996.0
2005-10-04 20:00:00,0.69398,0.69471,0.69397,0.69437,2832599994.0
2005-10-04 20:15:00,0.69441,0.69462,0.69407,0.69435,2635799992.0
2005-10-04 20:30:00,0.69442,0.69508,0.6942,0.6946,2815800001.0
2005-10-04 20:45:00,0.69454,0.69559,0.69421,0.69528,2625999995.0
2005-10-04 21:00:00,0.69538,0.69586,0.69508,0.6957,2383499998.0
2005-10-04 21:15:00,0.69585,0.69587,0.69529,0.69554,2449600003.0
2005-10-04 21:30:00,0.69566,0.69652,0.69542,0.69585,2450099992.0
2005-10-04 21:45:00,0.69611,0.6964,0.69576,0.69608,1777199996.0
2005-10-04 22:00:00,0.69607,0.69636,0.69569,0.69585,1925400000.0
2005-10-04 22:15:00,0.69588,0.69645,0.69572,0.69605,2183800000.0
2005-10-04 22:30:00,0.69607,0.69631,0.69537,0.69593,2068399999.0
2005-10-04 22:45:00,0.69606,0.69643,0.69556,0.69573,2629499990.0
2005-10-04 23:00:00,0.69579,0.69638,0.69573,0.69634,1888399992.0
2005-10-04 23:15:00,0.69638,0.69715,0.69598,0.69714,2116999986.0
2005-10-04 23:30:00,0.69684,0.69711,0.69654,0.69688,1561699998.0
2005-10-04 23:45:00,0.6968,0.69699,0.69613,0.69636,1899199996.0
2005-10-05 00:00:00,0.69654,0.69726,0.69636,0.69682,1683800000.0
2005-10-05 00:15:00,0.69695,0.6971,0.69611,0.69661,1583800000.0
2005-10-05 00:30:00,0.6968,0.69718,0.69642,0.6969,1831799997.0
2005-10-05 00:45:00,0.69674,0.69708,0.69633,0.69655,1725999996.0
2005-10-05 01:00:00,0.69642,0.69682,0.69623,0.69623,1830600007.0
2005-10-05 01:15:00,0.69633,0.69693,0.69621,0.69652,1866900001.0
2005-10-05 01:30:00,0.6967,0.69712,0.69632,0.69699,1877599999.0
2005-10-05 01:45:00,0.69696,0.69746,0.69662,0.69743,1884800002.0
2005-10-05 02:00:00,0.69726,0.69858,0.69721,0.69806,1830499996.0
2005-10-05 02:15:00,0.69785,0.69821,0.69662,0.69698,1710499997.0
2005-10-05 02:30:00,0.69698,0.69715,0.6959,0.69604,1673199996.0
2005-10-05 02:45:00,0.69595,0.69642,0.69485,0.69532,1539099988.0
2005-10-05 03:00:00,0.69507,0.69576,0.69452,0.69488,1949600004.0
2005-10-05 03:15:00,0.69488,0.69565,0.69453,0.69535,1738600001.0
2005-10-05 03:30:00,0.69545,0.69588,0.69486,0.69507,1650299993.0
2005-10-05 03:45:00,0.69534,0.69587,0.69491,0.69577,1895599995.0
2005-10-05 04:00:00,0.69571,0.69615,0.69539,0.69558,1869699998.0
2005-10-05 04:15:00,0.6957,0.69593,0.6953,0.69549,1744899986.0
2005-10-05 04:30:00,0.69549,0.69564,0.69475,0.69485,1678500006.0
2005-10-05 04:45:00,0.69493,0.69557,0.69476,0.69519,1705900001.0
2005-10-05 05:00:00,0.6952,0.69552,0.69474,0.69518,1668100001.0
2005-10-05 05:15:00,0.69526,0.69581,0.69485,0.69554,1745500002.0
2005-10-05 05:30:00,0.69551,0.69576,0.69482,0.69518,1683199995.0
2005-10-05 05:45:00,0.6954,0.69549,0.69434,0.69461,1584099994.0
2005-10-05 06:00:00,0.69457,0.69521,0.69443,0.69493,1530100000.0
2005-10-05 06:15:00,0.6949,0.69577,0.6947,0.69486,1686200000.0
2005-10-05 06:30:00,0.69499,0.69561,0.69486,0.69517,1773700000.0
2005-10-05 06:45:00,0.69515,0.69552,0.69469,0.69509,1770999988.0
2005-10-05 07:00:00,0.69496,0.69585,0.69487,0.69542,1586900003.0
2005-10-05 07:15:00,0.69524,0.69563,0.69464,0.69506,1994299989.0
2005-10-05 07:30:00,0.69519,0.69563,0.69504,0.69542,1639399991.0
2005-10-05 07:45:00,0.69534,0.69636,0.69523,0.69563,1742000002.0
2005-10-05 08:00:00,0.69552,0.69606,0.69508,0.69582,1868699998.0
2005-10-05 08:15:00,0.69556,0.69619,0.69546,0.69585,1781399998.0
2005-10-05 08:30:00,0.69622,0.69629,0.69547,0.6961,1746099997.0
2005-10-05 08:45:00,0.6962,0.69667,0.69568,0.69613,1579499999.0
2005-10-05 09:00:00,0.69627,0.69645,0.6951,0.69518,1907299998.0
2005-10-05 09:15:00,0.69545,0.69584,0.69501,0.69545,1696100004.0
2005-10-05 09:30:00,0.69519,0.69568,0.69427,0.69531,1781000005.0
2005-10-05 09:45:00,0.69544,0.696,0.69483,0.69588,1661499995.0
2005-10-05 10:00:00,0.69555,0.6963,0.69531,0.6957,1745399993.0
2005-10-05 10:15:00,0.69564,0.69632,0.69539,0.69583,1762299992.0
2005-10-05 10:30:00,0.69593,0.69615,0.69526,0.69587,1550899998.0
2005-10-05 10:45:00,0.69589,0.69625,0.6954,0.6962,1917899990.0
2005-10-05 11:00:00,0.69613,0.69649,0.69566,0.69608,1870699995.0
2005-10-05 11:15:00,0.69605,0.69633,0.69541,0.69549,1949399996.0
2005-10-05 11:30:00,0.69577,0.69613,0.69525,0.69611,1618699999.0
2005-10-05 11:45:00,0.69589,0.69608,0.69487,0.69532,1682300004.0
2005-10-05 12:00:00,0.69545,0.69596,0.69492,0.69555,1614500010.0
2005-10-05 12:15:00,0.69558,0.69594,0.69508,0.69546,1648899997.0
2005-10-05 12:30:00,0.69549,0.69717,0.69505,0.69717,1548500005.0
2005-10-05 12:45:00,0.69732,0.69799,0.6966,0.6975,1617299994.0
2005-10-05 13:00:00,0.69737,0.69772,0.69692,0.69741,1761499993.0
2005-10-05 13:15:00,0.69732,0.6974,0.69596,0.69637,1717500001.0
2005-10-05 13:30:00,0.69642,0.6966,0.69574,0.69609,1796799998.0
2005-10-05 13:45:00,0.696,0.69634,0.69479,0.69498,1674100000.0
2005-10-05 14:00:00,0.69518,0.69552,0.69469,0.6952,1609399995.0
2005-10-05 14:15:00,0.69515,0.69551,0.6947,0.69482,1592899997.0
2005-10-05 14:30:00,0.69502,0.69524,0.69421,0.69466,1591799995.0
2005-10-05 14:45:00,0.69467,0.69503,0.69431,0.69475,1734499995.0
2005-10-05 15:00:00,0.69446,0.69528,0.69443,0.69483,1793299997.0
2005-10-05 15:15:00,0.69497,0.69537,0.69407,0.69429,1949099999.0
2005-10-05 15:30:00,0.69413,0.69462,0.69362,0.69451,1818999996.0
2005-10-05 15:45:00,0.69465,0.69468,0.69371,0.69411,1529099994.0
2005-10-05 16:00:00,0.69409,0.69559,0.6938,0.69538,1403400001.0
2005-10-05 16:15:00,0.69513,0.69554,0.69457,0.69512,1683299992.0
2005-10-05 16:30:00,0.69512,0.6968,0.6946,0.69489,1691800001.0
2005-10-05 16:45:00,0.69499,0.69523,0.6938,0.69391,2003199998.0
2005-10-05 17:00:00,0.69397,0.69465,0.69348,0.69405,1629900002.0
2005-10-05 17:15:00,0.69407,0.6945,0.6936,0.69397,1397600000.0
2005-10-05 17:30:00,0.69423,0.69464,0.69373,0.69413,1647900000.0
2005-10-05 17:45:00,0.69414,0.69475,0.69369,0.69475,1532800005.0
2005-10-05 18:00:00,0.69484,0.69484,0.69356,0.69385,2690500004.0
2005-10-05 18:15:00,0.69404,0.69426,0.69243,0.69282,3457999997.0
2005-10-05 18:30:00,0.69285,0.69325,0.69238,0.693,3399600000.0
2005-10-05 18:45:00,0.69314,0.69317,0.69241,0.69263,2557600003.0
2005-10-05 19:00:00,0.69253,0.69286,0.69188,0.69207,2222600004.0
2005-10-05 19:15:00,0.69222,0.69263,0.69179,0.69225,1921599997.0
2005-10-05 19:30:00,0.69246,0.69321,0.69215,0.69297,2077399997.0
2005-10-05 19:45:00,0.6932,0.69341,0.69259,0.69301,2529199989.0
2005-10-05 20:00:00,0.69277,0.69337,0.69241,0.69278,2481899989.0
2005-10-05 20:15:00,0.69279,0.69306,0.69232,0.69268,2297500001.0
2005-10-05 20:30:00,0.69268,0.69308,0.69246,0.6926,2482699998.0
2005-10-05 20:45:00,0.69266,0.69319,0.69245,0.6926,2099699997.0
2005-10-05 21:00:00,0.69275,0.69335,0.69265,0.69301,1896500002.0
2005-10-05 21:15:00,0.69303,0.69339,0.69277,0.69284,2309200000.0
2005-10-05 21:30:00,0.69286,0.69322,0.69244,0.69251,2223299992.0
2005-10-05 21:45:00,0.69304,0.69349,0.69261,0.69294,1715799992.0
2005-10-05 22:00:00,0.6931,0.69362,0.69265,0.69301,1787400001.0
2005-10-05 22:15:00,0.69313,0.69391,0.69266,0.69297,1838799992.0
2005-10-05 22:30:00,0.69302,0.69334,0.69258,0.69296,1981900001.0
2005-10-05 22:45:00,0.69289,0.69331,0.69243,0.6925,2098699993.0
2005-10-05 23:00:00,0.69242,0.6934,0.69242,0.69268,1689099997.0
2005-10-05 23:15:00,0.69281,0.69327,0.69214,0.69234,1583100004.0
2005-10-05 23:30:00,0.69235,0.69281,0.69203,0.6923,1463899994.0
2005-10-05 23:45:00,0.69252,0.69327,0.69208,0.69327,1673100004.0
2005-10-06 00:00:00,0.69293,0.69329,0.69243,0.69292,1739300000.0
2005-10-06 00:15:00,0.69293,0.69312,0.69232,0.69234,1753400001.0
2005-10-06 00:30:00,0.69243,0.6938,0.69243,0.69369,1655200004.0
2005-10-06 00:45:00,0.69359,0.69398,0.69329,0.69361,1794599991.0
2005-10-06 01:00:00,0.69332,0.69476,0.69312,0.69451,1593700004.0
2005-10-06 01:15:00,0.69443,0.69519,0.69432,0.69493,1814499994.0
2005-10-06 01:30:00,0.69505,0.69518,0.69462,0.69494,1647399988.0
2005-10-06 01:45:00,0.6948,0.69518,0.69428,0.69495,1611199994.0
2005-10-06 02:00:00,0.69502,0.69582,0.69454,0.69548,1789600001.0
2005-10-06 02:15:00,0.69547,0.69724,0.69509,0.69698,1619400000.0
2005-10-06 02:30:00,0.69724,0.69736,0.69552,0.6956,1885500002.0
2005-10-06 02:45:00,0.69568,0.69682,0.69565,0.69636,1881699991.0
2005-10-06 03:00:00,0.69629,0.6968,0.69608,0.69679,1788300002.0
2005-10-06 03:15:00,0.69628,0.69699,0.69617,0.69683,1803399998.0
2005-10-06 03:30:00,0.69663,0.697,0.69605,0.69664,1779800001.0
2005-10-06 03:45:00,0.69685,0.69727,0.69642,0.69665,1776100000.0
2005-10-06 04:00:00,0.69665,0.69699,0.69625,0.69662,1546900003.0
2005-10-06 04:15:00,0.69685,0.69692,0.69598,0.69628,2058299991.0
2005-10-06 04:30:00,0.69624,0.69747,0.69618,0.69687,1742700004.0
2005-10-06 04:45:00,0.69689,0.6973,0.69655,0.69688,1747399997.0
2005-10-06 05:00:00,0.69701,0.69721,0.69657,0.69683,1736300004.0
2005-10-06 05:15:00,0.69691,0.69718,0.69653,0.69717,1690799997.0
2005-10-06 05:30:00,0.6969,0.6974,0.69667,0.69697,1811900004.0
2005-10-06 05:45:00,0.697,0.69729,0.69665,0.69702,1711600003.0
2005-10-06 06:00:00,0.69699,0.69757,0.69686,0.69704,1575799988.0
2005-10-06 06:15:00,0.69714,0.69755,0.69686,0.69752,1827499997.0
2005-10-06 06:30:00,0.69746,0.69823,0.6973,0.6976,1754299999.0
2005-10-06 06:45:00,0.6974,0.69827,0.69734,0.69768,1858299993.0
2005-10-06 07:00:00,0.69789,0.69835,0.69719,0.69778,1712299996.0
2005-10-06 07:15:00,0.69761,0.69806,0.69691,0.69725,1736599991.0
2005-10-06 07:30:00,0.69714,0.69766,0.69696,0.69732,1698499999.0
2005-10-06 07:45:00,0.69739,0.69791,0.69722,0.69737,2021900003.0
2005-10-06 08:00:00,0.69728,0.69821,0.69709,0.69761,1959899996.0
2005-10-06 08:15:00,0.69762,0.6979,0.69686,0.69731,1487299996.0
2005-10-06 08:30:00,0.6974,0.69774,0.69671,0.69748,1759700007.0
2005-10-06 08:45:00,0.69749,0.69841,0.69716,0.69797,1690399994.0
2005-10-06 09:00:00,0.69777,0.69886,0.69758,0.69825,1715099997.0
2005-10-06 09:15:00,0.69837,0.69916,0.69813,0.69848,1817399992.0
2005-10-06 09:30:00,0.69845,0.69899,0.69815,0.69854,1837900004.0
2005-10-06 09:45:00,0.69836,0.69903,0.69814,0.69875,1497000001.0
2005-10-06 10:00:00,0.69864,0.69975,0.69804,0.69931,1758999999.0
2005-10-06 10:15:00,0.69905,0.69968,0.69846,0.6991,1638099993.0
2005-10-06 10:30:00,0.69891,0.69949,0.69855,0.69934,1582699993.0
2005-10-06 10:45:00,0.69945,0.70011,0.6991,0.69933,1567199992.0
2005-10-06 11:00:00,0.69941,0.69973,0.69863,0.69953,2022699990.0
2005-10-06 11:15:00,0.69959,0.69962,0.69853,0.69898,1730500000.0
2005-10-06 11:30:00,0.69879,0.69937,0.69845,0.69857,1811499991.0
2005-10-06 11:45:00,0.69878,0.69911,0.69796,0.69837,1674799997.0
2005-10-06 12:00:00,0.69824,0.69948,0.69824,0.69895,1560499990.0
2005-10-06 12:15:00,0.69847,0.69924,0.69847,0.69867,1720700003.0
2005-10-06 12:30:00,0.69864,0.69914,0.69829,0.69883,1698799998.0
2005-10-06 12:45:00,0.69897,0.69904,0.69767,0.69805,1806300005.0
2005-10-06 13:00:00,0.69793,0.6987,0.69767,0.69767,1779399998.0
2005-10-06 13:15:00,0.69773,0.69842,0.69714,0.6974,1831199982.0
2005-10-06 13:30:00,0.69757,0.69769,0.69686,0.69718,1743900001.0
2005-10-06 13:45:00,0.69727,0.69763,0.6966,0.69701,1782499990.0
2005-10-06 14:00:00,0.69701,0.69701,0.69618,0.69654,1984600006.0
2005-10-06 14:15:00,0.69679,0.69782,0.69616,0.69745,1910200000.0
2005-10-06 14:30:00,0.69713,0.698,0.69678,0.69722,2074900004.0
2005-10-06 14:45:00,0.69711,0.69785,0.69666,0.6974,1644799999.0
2005-10-06 15:00:00,0.69741,0.69772,0.69695,0.6976,1736899997.0
2005-10-06 15:15:00,0.69762,0.69921,0.69713,0.69822,2019700004.0
2005-10-06 15:30:00,0.69816,0.69836,0.69766,0.69777,1590599992.0
2005-10-06 15:45:00,0.69792,0.69882,0.6978,0.69795,1530699999.0
2005-10-06 16:00:00,0.69817,0.69913,0.69781,0.69825,1779999994.0
2005-10-06 16:15:00,0.69822,0.69858,0.69765,0.69814,1919899998.0
2005-10-06 16:30:00,0.69819,0.69819,0.69701,0.6973,1880799994.0
2005-10-06 16:45:00,0.69717,0.69763,0.69676,0.69712,1925299997.0
2005-10-06 17:00:00,0.69719,0.69737,0.69606,0.69661,1742499995.0
2005-10-06 17:15:00,0.69659,0.69696,0.69601,0.69654,1795199992.0
2005-10-06 17:30:00,0.69655,0.69676,0.69615,0.69631,1444899997.0
2005-10-06 17:45:00,0.69629,0.69672,0.69561,0.69624,1987099996.0
2005-10-06 18:00:00,0.69616,0.69616,0.69499,0.69579,2660999993.0
2005-10-06 18:15:00,0.69581,0.69689,0.69541,0.69581,3873100006.0
2005-10-06 18:30:00,0.69563,0.6967,0.69457,0.69603,3737799987.0
2005-10-06 18:45:00,0.6961,0.69644,0.69542,0.69567,2469899988.0
2005-10-06 19:00:00,0.6957,0.69617,0.69523,0.69593,2400299999.0
2005-10-06 19:15:00,0.69605,0.69626,0.69544,0.69599,2008499996.0
2005-10-06 19:30:00,0.6959,0.69692,0.69575,0.69675,2078399996.0
2005-10-06 19:45:00,0.6969,0.69775,0.69599,0.69651,2273200000.0
2005-10-06 20:00:00,0.69647,0.69671,0.69568,0.69614,2652099997.0
2005-10-06 20:15:00,0.69593,0.69693,0.6958,0.69651,2601899987.0
2005-10-06 20:30:00,0.69646,0.69696,0.69623,0.69656,2517199995.0
2005-10-06 20:45:00,0.69638,0.69689,0.69605,0.69653,2520700006.0
2005-10-06 21:00:00,0.69654,0.69692,0.69621,0.69632,2310899998.0
2005-10-06 21:15:00,0.69648,0.69741,0.69624,0.69692,2384899982.0
2005-10-06 21:30:00,0.69691,0.69762,0.69653,0.69692,2180000000.0
2005-10-06 21:45:00,0.69709,0.69742,0.69672,0.697,1729099995.0
2005-10-06 22:00:00,0.6969,0.69777,0.6968,0.69729,1863699991.0
2005-10-06 22:15:00,0.69725,0.69865,0.69711,0.69818,2127699996.0
2005-10-06 22:30:00,0.69842,0.69858,0.69754,0.69762,2014700004.0
2005-10-06 22:45:00,0.69776,0.69818,0.69693,0.69705,2429299995.0
2005-10-06 23:00:00,0.69703,0.6978,0.69702,0.69762,1629999994.0
2005-10-06 23:15:00,0.69759,0.69785,0.69711,0.69778,1521799996.0
2005-10-06 23:30:00,0.69734,0.69797,0.69715,0.69735,1783700008.0
2005-10-06 23:45:00,0.69746,0.69789,0.69729,0.69765,1770700004.0
2005-10-07 00:00:00,0.69766,0.69766,0.69676,0.69714,1558699999.0
2005-10-07 00:15:00,0.6972,0.69731,0.69664,0.69698,1681699987.0
2005-10-07 00:30:00,0.69705,0.69737,0.69674,0.69695,1659199999.0
2005-10-07 00:45:00,0.69699,0.69731,0.69678,0.69696,1686299989.0
2005-10-07 01:00:00,0.697,0.69728,0.69665,0.69712,1561100008.0
2005-10-07 01:15:00,0.69698,0.69735,0.69661,0.69695,1687199996.0
2005-10-07 01:30:00,0.69708,0.69738,0.69657,0.6972,1573400006.0
2005-10-07 01:45:00,0.69729,0.6977,0.69699,0.69746,1815299995.0
2005-10-07 02:00:00,0.69757,0.69821,0.69731,0.69794,1772900008.0
2005-10-07 02:15:00,0.69801,0.69947,0.6975,0.69889,1732799994.0
2005-10-07 02:30:00,0.69907,0.69964,0.69866,0.69899,1880599996.0
2005-10-07 02:45:00,0.69907,0.69979,0.69881,0.69889,1513199999.0
2005-10-07 03:00:00,0.69876,0.69922,0.69837,0.6987,1579700002.0
2005-10-07 03:15:00,0.69892,0.69957,0.69853,0.69863,1508499995.0
2005-10-07 03:30:00,0.69859,0.70078,0.69851,0.7001,1573899994.0
2005-10-07 03:45:00,0.7002,0.70047,0.69939,0.69962,1685600004.0
2005-10-07 04:00:00,0.69946,0.69986,0.69846,0.69873,1585599995.0
2005-10-07 04:15:00,0.69892,0.69929,0.69858,0.69915,1629399996.0
2005-10-07 04:30:00,0.69899,0.69973,0.69871,0.69931,1638300002.0
2005-10-07 04:45:00,0.69922,0.70043,0.69918,0.70012,1532599997.0
2005-10-07 05:00:00,0.70021,0.70031,0.69952,0.69972,1565000004.0
2005-10-07 05:15:00,0.69961,0.70023,0.69953,0.7001,1538900002.0
2005-10-07 05:30:00,0.69976,0.70088,0.69976,0.70056,1593199989.0
2005-10-07 05:45:00,0.70045,0.70087,0.69993,0.70028,1600699993.0
2005-10-07 06:00:00,0.70011,0.7008,0.69992,0.70035,1479699996.0
2005-10-07 06:15:00,0.70054,0.70075,0.70011,0.70056,1741399994.0
2005-10-07 06:30:00,0.70038,0.70095,0.69999,0.7004,1655199998.0
2005-10-07 06:45:00,0.7004,0.70067,0.69979,0.70038,1452700005.0
2005-10-07 07:00:00,0.70011,0.70086,0.69994,0.70036,1538099992.0
2005-10-07 07:15:00,0.70028,0.70063,0.69995,0.70047,1696000004.0
2005-10-07 07:30:00,0.70039,0.70069,0.69975,0.69994,1455099994.0
2005-10-07 07:45:00,0.70014,0.70084,0.69968,0.7006,1471399995.0
2005-10-07 08:00:00,0.70046,0.70083,0.6999,0.70055,1319999994.0
2005-10-07 08:15:00,0.70056,0.70063,0.69971,0.69973,1127100002.0
2005-10-07 08:30:00,0.6999,0.70012,0.69863,0.69895,1251799998.0
2005-10-07 08:45:00,0.69903,0.69911,0.69839,0.69859,1139199997.0
2005-10-07 09:00:00,0.69889,0.69924,0.69797,0.69841,1111899992.0
2005-10-07 09:15:00,0.69837,0.6984,0.69765,0.69781,1320199995.0
2005-10-07 09:30:00,0.69784,0.6981,0.69745,0.69761,1167200001.0
2005-10-07 09:45:00,0.69752,0.69791,0.69746,0.69768,1291600000.0
2005-10-07 10:00:00,0.69735,0.69801,0.69735,0.69788,1240899995.0
2005-10-07 10:15:00,0.69792,0.69808,0.69762,0.69784,1202099998.0
2005-10-07 10:30:00,0.69785,0.69788,0.69691,0.697,1174800002.0
2005-10-07 10:45:00,0.69701,0.69776,0.69687,0.6972,1509699999.0
2005-10-07 11:00:00,0.69728,0.69737,0.6968,0.69682,1539700000.0
2005-10-07 11:15:00,0.69675,0.69739,0.6965,0.69695,1587300005.0
2005-10-07 11:30:00,0.69698,0.69734,0.69677,0.69716,1233300001.0
2005-10-07 11:45:00,0.69726,0.69763,0.69714,0.69755,1408500001.0
2005-10-07 12:00:00,0.69765,0.69799,0.6973,0.69769,1550899987.0
2005-10-07 12:15:00,0.6977,0.69803,0.69703,0.69726,1221300000.0
2005-10-07 12:30:00,0.69723,0.69748,0.69653,0.6967,1537799997.0
2005-10-07 12:45:00,0.69676,0.69697,0.69644,0.69644,1410000000.0
2005-10-07 13:00:00,0.6964,0.69711,0.6964,0.69672,1290499998.0
2005-10-07 13:15:00,0.69684,0.69727,0.69636,0.69648,1348599997.0
2005-10-07 13:30:00,0.69643,0.69697,0.69635,0.69653,1329399997.0
2005-10-07 13:45:00,0.69647,0.69671,0.69623,0.69628,1286999987.0
2005-10-07 14:00:00,0.69627,0.69681,0.69577,0.69655,1549800003.0
2005-10-07 14:15:00,0.69653,0.69675,0.69541,0.69577,1215500001.0
2005-10-07 14:30:00,0.69585,0.6967,0.69482,0.69568,1350500004.0
2005-10-07 14:45:00,0.69553,0.69597,0.69542,0.69555,1178999995.0
2005-10-07 15:00:00,0.69555,0.69575,0.69475,0.69478,1527399987.0
2005-10-07 15:15:00,0.69478,0.69497,0.6942,0.6948,1259600001.0
2005-10-07 15:30:00,0.6948,0.6952,0.69405,0.69463,975600005.0
2005-10-07 15:45:00,0.69463,0.69545,0.6944,0.69545,1035599999.0
2005-10-07 16:00:00,0.6954,0.69613,0.69536,0.6958,1157399997.0
2005-10-07 16:15:00,0.69598,0.69624,0.69527,0.6958,1354499994.0
2005-10-07 16:30:00,0.69571,0.69629,0.69546,0.69555,1379299993.0
2005-10-07 16:45:00,0.69571,0.69607,0.69508,0.6951,1343899992.0
2005-10-07 17:00:00,0.69505,0.69609,0.69484,0.69545,1226999999.0
2005-10-07 17:15:00,0.69548,0.69603,0.69511,0.69525,1060599999.0
2005-10-07 17:30:00,0.69523,0.69615,0.69515,0.69555,1277700006.0
2005-10-07 17:45:00,0.69591,0.69607,0.69536,0.69577,1344700005.0
2005-10-07 18:00:00,0.69548,0.6961,0.69525,0.69536,1983500003.0
2005-10-07 18:15:00,0.69531,0.69613,0.69522,0.69557,3233599986.0
2005-10-07 18:30:00,0.69551,0.69613,0.69531,0.69594,3432000002.0
2005-10-07 18:45:00,0.69605,0.69617,0.69535,0.69548,2246700007.0
2005-10-07 19:00:00,0.69545,0.69611,0.69536,0.6954,1867899999.0
2005-10-07 19:15:00,0.6958,0.69612,0.69534,0.6958,1648299993.0
2005-10-07 19:30:00,0.69575,0.69612,0.69529,0.69573,1674600002.0
2005-10-07 19:45:00,0.6955,0.69609,0.69487,0.69487,2070099995.0
2005-10-07 20:00:00,0.69488,0.69601,0.69482,0.69532,2154199991.0
2005-10-07 20:15:00,0.69583,0.69606,0.6948,0.69495,2264199997.0
2005-10-07 20:30:00,0.69483,0.69493,0.69415,0.69438,2073399992.0
2005-10-07 20:45:00,0.69443,0.69525,0.69438,0.69514,1997399998.0
2005-10-07 21:00:00,0.69521,0.696,0.69483,0.69531,2018100000.0
2005-10-07 21:15:00,0.69507,0.69586,0.69492,0.69562,2192299993.0
2005-10-07 21:30:00,0.6954,0.69598,0.6953,0.69543,1977199991.0
2005-10-07 21:45:00,0.69559,0.69609,0.69528,0.69541,1619999998.0
2005-10-07 22:00:00,0.69556,0.6961,0.69532,0.6959,1581699994.0
2005-10-07 22:15:00,0.69586,0.69613,0.69535,0.69587,1518299995.0
2005-10-07 22:30:00,0.69599,0.69621,0.69524,0.6956,1647700002.0
2005-10-07 22:45:00,0.69575,0.69612,0.69515,0.69515,2168799988.0
2005-10-07 23:00:00,0.6966,0.6966,0.6955,0.6966,1048500000.0
2005-10-07 23:15:00,0.696,0.6966,0.6958,0.6966,1048500000.0
2005-10-07 23:30:00,0.696,0.6966,0.6955,0.6966,1048500000.0
2005-10-07 23:45:00,0.696,0.6966,0.6959,0.696,1048500000.0
2005-10-10 00:00:00,0.695,0.6951,0.6948,0.695,978600000.0
2005-10-10 00:15:00,0.6949,0.6952,0.6948,0.695,978600000.0
2005-10-10 00:30:00,0.6949,0.695,0.6947,0.6948,1048500000.0
2005-10-10 00:45:00,0.6947,0.695,0.6946,0.6948,1048500000.0
2005-10-10 01:00:00,0.6947,0.6961,0.6947,0.6953,1048500000.0
2005-10-10 01:15:00,0.6953,0.6962,0.695,0.6956,978600000.0
2005-10-10 01:30:00,0.6955,0.6962,0.6954,0.6957,1048500000.0
2005-10-10 01:45:00,0.6956,0.6962,0.6955,0.6957,978600000.0
2005-10-10 02:00:00,0.69507,0.69538,0.69485,0.69508,1349899995.0
2005-10-10 02:15:00,0.69489,0.69533,0.6948,0.69489,1518799999.0
2005-10-10 02:30:00,0.69493,0.69536,0.69464,0.69506,1538100001.0
2005-10-10 02:45:00,0.69506,0.69559,0.69473,0.69528,1585399998.0
2005-10-10 03:00:00,0.69524,0.69563,0.69469,0.69546,1450999999.0
2005-10-10 03:15:00,0.69571,0.69587,0.69514,0.69565,1807600004.0
2005-10-10 03:30:00,0.69549,0.6957,0.69492,0.69557,1669499988.0
2005-10-10 03:45:00,0.6956,0.69582,0.69501,0.69532,1837099996.0
2005-10-10 04:00:00,0.69526,0.69572,0.69497,0.6954,1389599995.0
2005-10-10 04:15:00,0.69538,0.69566,0.69483,0.69508,1432599998.0
2005-10-10 04:30:00,0.69505,0.69549,0.69485,0.69504,1375000002.0
2005-10-10 04:45:00,0.69509,0.6957,0.69493,0.69559,1401499999.0
2005-10-10 05:00:00,0.69568,0.69654,0.69537,0.69637,1577899997.0
2005-10-10 05:15:00,0.69605,0.69687,0.69571,0.69609,1379899998.0
2005-10-10 05:30:00,0.696,0.69635,0.6958,0.6959,1539600001.0
2005-10-10 05:45:00,0.69583,0.69629,0.69569,0.69569,1412999994.0
2005-10-10 06:00:00,0.69593,0.6968,0.69581,0.6964,1365399998.0
2005-10-10 06:15:00,0.69635,0.69689,0.69613,0.69665,1609999994.0
2005-10-10 06:30:00,0.69663,0.69675,0.69532,0.69609,1389899999.0
2005-10-10 06:45:00,0.69621,0.69669,0.69583,0.69628,1683700003.0
2005-10-10 07:00:00,0.69625,0.69671,0.69604,0.69639,1623300000.0
2005-10-10 07:15:00,0.69637,0.69669,0.69607,0.69652,1557299993.0
2005-10-10 07:30:00,0.69634,0.69699,0.6959,0.69668,1547699992.0
2005-10-10 07:45:00,0.69659,0.69732,0.69641,0.69694,1945500000.0
2005-10-10 08:00:00,0.69677,0.69718,0.69648,0.69683,1430100005.0
2005-10-10 08:15:00,0.69691,0.69725,0.69641,0.69708,1699900001.0
2005-10-10 08:30:00,0.69693,0.69746,0.69672,0.69698,1510400000.0
2005-10-10 08:45:00,0.69706,0.69854,0.69671,0.69845,1583400000.0
2005-10-10 09:00:00,0.69841,0.69924,0.69815,0.69893,1708299998.0
2005-10-10 09:15:00,0.69885,0.69944,0.69846,0.69925,1548600000.0
2005-10-10 09:30:00,0.69916,0.6994,0.69813,0.69864,1697399996.0
2005-10-10 09:45:00,0.69857,0.6994,0.69857,0.69913,1468299996.0
2005-10-10 10:00:00,0.69906,0.69933,0.69857,0.69913,1505799996.0
2005-10-10 10:15:00,0.69908,0.69952,0.69869,0.69922,1611899995.0
2005-10-10 10:30:00,0.69947,0.69947,0.69866,0.69902,1612099994.0
2005-10-10 10:45:00,0.69889,0.69968,0.6985,0.69959,1665299998.0
2005-10-10 11:00:00,0.69947,0.69988,0.6989,0.69928,1527599997.0
2005-10-10 11:15:00,0.69925,0.69957,0.69884,0.69923,1587499990.0
2005-10-10 11:30:00,0.69926,0.69991,0.69903,0.69964,1562800000.0
2005-10-10 11:45:00,0.69946,0.69993,0.69905,0.69962,1603299996.0
2005-10-10 12:00:00,0.69967,0.7,0.69917,0.69966,1654199995.0
2005-10-10 12:15:00,0.69973,0.69984,0.69924,0.6995,1586299997.0
2005-10-10 12:30:00,0.69957,0.6996,0.69857,0.69863,1871799998.0
2005-10-10 12:45:00,0.69881,0.69952,0.69858,0.69883,1951399997.0
2005-10-10 13:00:00,0.69885,0.69932,0.69846,0.69883,1541499995.0
2005-10-10 13:15:00,0.69863,0.69935,0.69839,0.69904,1692299998.0
2005-10-10 13:30:00,0.69861,0.699,0.6982,0.69872,1672700003.0
2005-10-10 13:45:00,0.69877,0.69897,0.6982,0.69851,1662499991.0
2005-10-10 14:00:00,0.69853,0.69875,0.69769,0.69803,1586599997.0
2005-10-10 14:15:00,0.69806,0.69873,0.6979,0.69823,1440999990.0
2005-10-10 14:30:00,0.69843,0.69871,0.69763,0.69832,1531999998.0
2005-10-10 14:45:00,0.69813,0.69869,0.69799,0.69799,1491299991.0
2005-10-10 15:00:00,0.69788,0.69816,0.69738,0.69774,1420999997.0
2005-10-10 15:15:00,0.69779,0.69817,0.69743,0.69792,1611099992.0
2005-10-10 15:30:00,0.69785,0.69817,0.69746,0.69778,1651300000.0
2005-10-10 15:45:00,0.69776,0.69869,0.69752,0.69815,1792200006.0
2005-10-10 16:00:00,0.69799,0.6981,0.69737,0.69763,1415799996.0
2005-10-10 16:15:00,0.69751,0.69778,0.69708,0.69736,1493599991.0
2005-10-10 16:30:00,0.69749,0.69792,0.6967,0.69701,1651099997.0
2005-10-10 16:45:00,0.69721,0.69723,0.69644,0.69661,1418499999.0
2005-10-10 17:00:00,0.69656,0.69723,0.69641,0.69717,1484799994.0
2005-10-10 17:15:00,0.69732,0.69768,0.69688,0.69734,1656799993.0
2005-10-10 17:30:00,0.69725,0.69786,0.69714,0.69748,1592899991.0
2005-10-10 17:45:00,0.69738,0.69758,0.69697,0.69731,1731699995.0
2005-10-10 18:00:00,0.69723,0.69787,0.69697,0.69745,2184799998.0
2005-10-10 18:15:00,0.69751,0.69801,0.69695,0.69765,3114299992.0
2005-10-10 18:30:00,0.69754,0.69803,0.69699,0.69795,2975799994.0
2005-10-10 18:45:00,0.69801,0.69811,0.6969,0.69746,2212799999.0
2005-10-10 19:00:00,0.69777,0.69794,0.69725,0.69756,1899499988.0
2005-10-10 19:15:00,0.6975,0.69781,0.69728,0.69765,1728299993.0
2005-10-10 19:30:00,0.69764,0.6978,0.69706,0.69735,1874499998.0
2005-10-10 19:45:00,0.69747,0.69776,0.69716,0.69756,2083399995.0
2005-10-10 20:00:00,0.69735,0.69777,0.69719,0.69742,2128299996.0
2005-10-10 20:15:00,0.69738,0.6977,0.69707,0.69759,1932599997.0
2005-10-10 20:30:00,0.69763,0.69777,0.69717,0.69747,2087000001.0
2005-10-10 20:45:00,0.69736,0.69762,0.69704,0.69745,2156099997.0
2005-10-10 21:00:00,0.69742,0.6977,0.69703,0.69729,1764999992.0
2005-10-10 21:15:00,0.69734,0.69758,0.697,0.6973,2092599994.0
2005-10-10 21:30:00,0.69742,0.69773,0.69714,0.69735,1904699995.0
2005-10-10 21:45:00,0.69753,0.6979,0.69729,0.69772,1401000004.0
2005-10-10 22:00:00,0.69781,0.69814,0.69736,0.69812,1616499995.0
2005-10-10 22:15:00,0.69807,0.69876,0.69757,0.69794,1594800009.0
2005-10-10 22:30:00,0.69793,0.69856,0.69754,0.698,1767700003.0
2005-10-10 22:45:00,0.69813,0.69866,0.69795,0.69812,1988799991.0
2005-10-10 23:00:00,0.69819,0.6984,0.69772,0.69827,1932499996.0
2005-10-10 23:15:00,0.69821,0.69851,0.69525,0.6982,1620999996.0
2005-10-10 23:30:00,0.69795,0.69827,0.6977,0.69817,1541000000.0
2005-10-10 23:45:00,0.69829,0.69829,0.6968,0.6968,1405699994.0
2005-10-11 00:00:00,0.69705,0.69824,0.69705,0.69812,1096899997.0
2005-10-11 00:15:00,0.69792,0.69818,0.6975,0.69776,1394100002.0
2005-10-11 00:30:00,0.69775,0.6981,0.69747,0.69782,1463000006.0
2005-10-11 00:45:00,0.6974,0.69796,0.69681,0.69697,1169299995.0
2005-10-11 01:00:00,0.69692,0.69731,0.69667,0.69713,1091899998.0
2005-10-11 01:15:00,0.69723,0.69782,0.69712,0.69782,1232400001.0
2005-10-11 01:30:00,0.69748,0.69812,0.69718,0.69722,1332899997.0
2005-10-11 01:45:00,0.6972,0.69828,0.6972,0.69777,1235299994.0
2005-10-11 02:00:00,0.69811,0.69838,0.69777,0.69827,1277000005.0
2005-10-11 02:15:00,0.69808,0.69831,0.69756,0.69773,1236399999.0
2005-10-11 02:30:00,0.69786,0.69847,0.69769,0.69803,1326799996.0
2005-10-11 02:45:00,0.69791,0.6982,0.69706,0.69713,1162299996.0
2005-10-11 03:00:00,0.69713,0.69821,0.69703,0.69795,1260199996.0
2005-10-11 03:15:00,0.69791,0.69818,0.69755,0.69782,1233699999.0
2005-10-11 03:30:00,0.69764,0.69801,0.69723,0.69769,1338100001.0
2005-10-11 03:45:00,0.69767,0.69817,0.69749,0.69792,1131400003.0
2005-10-11 04:00:00,0.69793,0.69847,0.6977,0.69791,1255999994.0
2005-10-11 04:15:00,0.69796,0.6984,0.69754,0.69769,1408000003.0
2005-10-11 04:30:00,0.6976,0.69765,0.69678,0.69733,1211900000.0
2005-10-11 04:45:00,0.69751,0.69787,0.6973,0.69753,1594800002.0
2005-10-11 05:00:00,0.69768,0.69784,0.69711,0.69738,1041300001.0
2005-10-11 05:15:00,0.69739,0.69769,0.69714,0.69751,1191999998.0
2005-10-11 05:30:00,0.69736,0.69775,0.69715,0.69761,1415999996.0
2005-10-11 05:45:00,0.69753,0.69776,0.69731,0.69741,1477900002.0
2005-10-11 06:00:00,0.69763,0.69805,0.69727,0.69777,1173100010.0
2005-10-11 06:15:00,0.69768,0.69774,0.6973,0.69753,1393500004.0
2005-10-11 06:30:00,0.69752,0.69825,0.69734,0.69787,1384299992.0
2005-10-11 06:45:00,0.69753,0.698,0.69727,0.69775,1354699999.0
2005-10-11 07:00:00,0.69783,0.69829,0.69776,0.698,1220399998.0
2005-10-11 07:15:00,0.69798,0.69835,0.69734,0.6977,1324099999.0
2005-10-11 07:30:00,0.69765,0.69826,0.69753,0.69805,1222499998.0
2005-10-11 07:45:00,0.69779,0.69844,0.69772,0.69824,1193200003.0
2005-10-11 08:00:00,0.69807,0.69859,0.69801,0.69853,1345299997.0
2005-10-11 08:15:00,0.69852,0.69852,0.69782,0.69847,1249099991.0
2005-10-11 08:30:00,0.69862,0.69877,0.69814,0.69858,1147299998.0
2005-10-11 08:45:00,0.69867,0.69874,0.69827,0.69856,1320999996.0
2005-10-11 09:00:00,0.69841,0.69867,0.69802,0.69848,1216400001.0
2005-10-11 09:15:00,0.69847,0.69864,0.69773,0.69805,1476899993.0
2005-10-11 09:30:00,0.69797,0.69824,0.69753,0.69753,1350399993.0
2005-10-11 09:45:00,0.69742,0.69758,0.69673,0.69701,1358099998.0
2005-10-11 10:00:00,0.69705,0.69737,0.69655,0.69708,1154799999.0
2005-10-11 10:15:00,0.69698,0.69735,0.69654,0.69669,1420899999.0
2005-10-11 10:30:00,0.69671,0.69717,0.69657,0.69674,1424700003.0
2005-10-11 10:45:00,0.69677,0.69683,0.69587,0.69617,1527099992.0
2005-10-11 11:00:00,0.69615,0.69651,0.69585,0.6963,1582500000.0
2005-10-11 11:15:00,0.69631,0.69631,0.69503,0.69544,1366199993.0
2005-10-11 11:30:00,0.69552,0.69612,0.69522,0.69606,1115299999.0
2005-10-11 11:45:00,0.69619,0.69656,0.69576,0.69614,1204399996.0
2005-10-11 12:00:00,0.69578,0.696,0.69536,0.69577,1368500000.0
2005-10-11 12:15:00,0.69578,0.69603,0.69564,0.69586,1473999999.0
2005-10-11 12:30:00,0.69584,0.69624,0.69521,0.69535,1483799998.0
2005-10-11 12:45:00,0.69538,0.69622,0.69538,0.69578,1248099994.0
2005-10-11 13:00:00,0.69576,0.69603,0.6954,0.69558,1439199991.0
2005-10-11 13:15:00,0.69567,0.69608,0.69483,0.6949,1322299996.0
2005-10-11 13:30:00,0.69485,0.69532,0.69477,0.69513,1322100000.0
2005-10-11 13:45:00,0.695,0.69574,0.69496,0.69527,1348300010.0
2005-10-11 14:00:00,0.69527,0.69545,0.69388,0.69388,1302299997.0
2005-10-11 14:15:00,0.69378,0.69396,0.69292,0.69321,1419599996.0
2005-10-11 14:30:00,0.69328,0.69359,0.6928,0.6931,1438099997.0
2005-10-11 14:45:00,0.69301,0.69314,0.69233,0.69298,1202600000.0
2005-10-11 15:00:00,0.69295,0.69322,0.69256,0.69296,1367799992.0
2005-10-11 15:15:00,0.69309,0.69313,0.6912,0.69161,1548499993.0
2005-10-11 15:30:00,0.69173,0.69209,0.69122,0.69146,1115700000.0
2005-10-11 15:45:00,0.69146,0.6918,0.69123,0.6918,1217499999.0
2005-10-11 16:00:00,0.69172,0.69211,0.69131,0.69181,1325299999.0
2005-10-11 16:15:00,0.6917,0.69275,0.6917,0.69269,1376099996.0
2005-10-11 16:30:00,0.69267,0.69277,0.6918,0.6918,1223100003.0
2005-10-11 16:45:00,0.69163,0.6925,0.69149,0.6925,1351899996.0
2005-10-11 17:00:00,0.6925,0.69365,0.69198,0.69353,1333599992.0
2005-10-11 17:15:00,0.69358,0.69361,0.69299,0.69325,1239399998.0
2005-10-11 17:30:00,0.69323,0.69383,0.69304,0.69337,1310299995.0
2005-10-11 17:45:00,0.69338,0.69388,0.69315,0.69315,1328799989.0
2005-10-11 18:00:00,0.6929,0.69321,0.69241,0.69285,2032599990.0
2005-10-11 18:15:00,0.69315,0.69318,0.69224,0.69245,3302899991.0
2005-10-11 18:30:00,0.69241,0.69274,0.69215,0.69243,3082499993.0
2005-10-11 18:45:00,0.69251,0.69276,0.692,0.69266,2120600002.0
2005-10-11 19:00:00,0.6924,0.69264,0.69169,0.69188,2155400001.0
2005-10-11 19:15:00,0.69178,0.69244,0.69178,0.6919,1551599999.0
2005-10-11 19:30:00,0.69201,0.69232,0.69176,0.69213,1746599990.0
2005-10-11 19:45:00,0.69207,0.69232,0.69175,0.69207,2184700000.0
2005-10-11 20:00:00,0.69205,0.69244,0.69149,0.69174,2112199999.0
2005-10-11 20:15:00,0.69173,0.69216,0.69168,0.69174,2187000005.0
2005-10-11 20:30:00,0.69167,0.69232,0.69126,0.69186,2161999993.0
2005-10-11 20:45:00,0.69178,0.69207,0.69132,0.69179,1976200012.0
2005-10-11 21:00:00,0.69194,0.69216,0.69163,0.69182,1781799996.0
2005-10-11 21:15:00,0.69205,0.69224,0.69134,0.69162,2084299989.0
2005-10-11 21:30:00,0.69173,0.69217,0.69142,0.69148,1815899989.0
2005-10-11 21:45:00,0.69161,0.69195,0.69136,0.69191,1627499993.0
2005-10-11 22:00:00,0.69181,0.69221,0.69141,0.69191,1567199994.0
2005-10-11 22:15:00,0.69202,0.69217,0.69144,0.69148,1542599991.0
2005-10-11 22:30:00,0.69151,0.69195,0.69107,0.69132,1799400004.0
2005-10-11 22:45:00,0.69148,0.6919,0.69118,0.69118,1953700000.0
2005-10-11 23:00:00,0.69135,0.69196,0.69108,0.69157,1525900007.0
2005-10-11 23:15:00,0.69172,0.69198,0.69116,0.6916,1597999998.0
2005-10-11 23:30:00,0.69168,0.69196,0.69124,0.69147,1730299993.0
2005-10-11 23:45:00,0.69163,0.69184,0.69118,0.69151,1370400004.0
2005-10-12 00:00:00,0.69166,0.69207,0.69134,0.69205,1368800001.0
2005-10-12 00:15:00,0.69207,0.69207,0.69118,0.69173,1387099997.0
2005-10-12 00:30:00,0.69155,0.69189,0.69119,0.69127,1541299998.0
2005-10-12 00:45:00,0.6912,0.69191,0.69089,0.69161,1469500004.0
2005-10-12 01:00:00,0.69163,0.6923,0.69118,0.69174,1700599990.0
2005-10-12 01:15:00,0.69183,0.69224,0.69143,0.69187,1512099995.0
2005-10-12 01:30:00,0.69188,0.69213,0.69155,0.69188,1233200000.0
2005-10-12 01:45:00,0.6919,0.69235,0.69189,0.69215,1088699998.0
2005-10-12 02:00:00,0.69258,0.69274,0.69204,0.69235,1137100002.0
2005-10-12 02:15:00,0.69225,0.69252,0.69123,0.69136,1335099992.0
2005-10-12 02:30:00,0.69143,0.6925,0.69133,0.69202,1258999996.0
2005-10-12 02:45:00,0.6918,0.69239,0.69146,0.69149,1347299999.0
2005-10-12 03:00:00,0.69162,0.69183,0.69089,0.69101,1356400002.0
2005-10-12 03:15:00,0.691,0.69141,0.69085,0.69134,1241699999.0
2005-10-12 03:30:00,0.69143,0.69186,0.69133,0.69148,1312800004.0
2005-10-12 03:45:00,0.6916,0.69267,0.69141,0.69246,1388999993.0
2005-10-12 04:00:00,0.6926,0.69298,0.6923,0.69244,1262100002.0
2005-10-12 04:15:00,0.6925,0.693,0.69224,0.69263,1459800000.0
2005-10-12 04:30:00,0.69268,0.69297,0.69247,0.69255,1470000007.0
2005-10-12 04:45:00,0.69256,0.69303,0.69218,0.69252,1334300000.0
2005-10-12 05:00:00,0.69255,0.69294,0.69213,0.69268,1347400005.0
2005-10-12 05:15:00,0.69252,0.69306,0.69234,0.69295,1287999988.0
2005-10-12 05:30:00,0.6928,0.69326,0.69246,0.6929,1204599998.0
2005-10-12 05:45:00,0.69286,0.69321,0.69258,0.69315,1039199998.0
2005-10-12 06:00:00,0.69314,0.69325,0.69263,0.69293,1205699993.0
2005-10-12 06:15:00,0.69299,0.69338,0.69261,0.69321,1310399997.0
2005-10-12 06:30:00,0.693,0.69322,0.69248,0.6929,1718199993.0
2005-10-12 06:45:00,0.69268,0.6932,0.69258,0.69271,1468799999.0
2005-10-12 07:00:00,0.6926,0.69292,0.69231,0.69263,1414699995.0
2005-10-12 07:15:00,0.69266,0.69301,0.69245,0.69273,1355400004.0
2005-10-12 07:30:00,0.69259,0.69309,0.69234,0.69282,1337600000.0
2005-10-12 07:45:00,0.69284,0.69298,0.69233,0.69289,1353900000.0
2005-10-12 08:00:00,0.69264,0.69283,0.69194,0.69218,1213300000.0
2005-10-12 08:15:00,0.69205,0.69217,0.69154,0.69154,1108500008.0
2005-10-12 08:30:00,0.69179,0.69194,0.69117,0.69175,1152099994.0
2005-10-12 08:45:00,0.69185,0.69211,0.69133,0.69159,1152299996.0
2005-10-12 09:00:00,0.69162,0.69241,0.69147,0.69215,1233599997.0
2005-10-12 09:15:00,0.69244,0.69252,0.69163,0.69179,1173199995.0
2005-10-12 09:30:00,0.6917,0.69222,0.69158,0.6919,1077799996.0
2005-10-12 09:45:00,0.69185,0.69255,0.69172,0.69255,1083800001.0
2005-10-12 10:00:00,0.69273,0.69285,0.69212,0.69243,1442700011.0
2005-10-12 10:15:00,0.69264,0.69323,0.6923,0.69249,1166999995.0
2005-10-12 10:30:00,0.69245,0.693,0.6924,0.69261,1157199994.0
2005-10-12 10:45:00,0.6927,0.69294,0.69234,0.69234,1236199991.0
2005-10-12 11:00:00,0.6923,0.69322,0.69228,0.69288,1459600000.0
2005-10-12 11:15:00,0.69324,0.69363,0.6928,0.69324,1469099990.0
2005-10-12 11:30:00,0.69329,0.69363,0.69313,0.69332,1304199992.0
2005-10-12 11:45:00,0.69327,0.69332,0.692,0.69281,1163500002.0
2005-10-12 12:00:00,0.69291,0.6931,0.69252,0.6927,1513000007.0
2005-10-12 12:15:00,0.6928,0.69308,0.69242,0.69277,1401700006.0
2005-10-12 12:30:00,0.69276,0.69383,0.69275,0.69329,1394299998.0
2005-10-12 12:45:00,0.69338,0.6936,0.69266,0.69266,1053400004.0
2005-10-12 13:00:00,0.69251,0.69367,0.69249,0.69346,1418800005.0
2005-10-12 13:15:00,0.69362,0.69398,0.69327,0.69395,1422799995.0
2005-10-12 13:30:00,0.69385,0.69416,0.69358,0.69375,1361299996.0
2005-10-12 13:45:00,0.69388,0.69395,0.69336,0.69375,1313100000.0
2005-10-12 14:00:00,0.69374,0.69463,0.69352,0.69373,1487099989.0
2005-10-12 14:15:00,0.69374,0.69449,0.69374,0.6942,1202799992.0
2005-10-12 14:30:00,0.69425,0.69436,0.69372,0.694,1336099995.0
2005-10-12 14:45:00,0.69386,0.69443,0.69376,0.69436,1281599998.0
2005-10-12 15:00:00,0.69445,0.69589,0.69445,0.69589,1370799990.0
2005-10-12 15:15:00,0.69591,0.69598,0.69498,0.6952,1192399997.0
2005-10-12 15:30:00,0.6952,0.69682,0.69512,0.6967,1194500006.0
2005-10-12 15:45:00,0.69656,0.69738,0.69626,0.69699,1153799998.0
2005-10-12 16:00:00,0.69684,0.69696,0.69613,0.69641,955000005.0
2005-10-12 16:15:00,0.69631,0.69686,0.69612,0.69631,1375799999.0
2005-10-12 16:30:00,0.69621,0.69647,0.69604,0.69604,1306199993.0
2005-10-12 16:45:00,0.69615,0.69654,0.69598,0.69623,1526099995.0
2005-10-12 17:00:00,0.69625,0.69627,0.69541,0.69588,1258599992.0
2005-10-12 17:15:00,0.69581,0.69671,0.6955,0.69671,1305000001.0
2005-10-12 17:30:00,0.69668,0.69676,0.69577,0.69627,1046499999.0
2005-10-12 17:45:00,0.69625,0.6969,0.6958,0.6969,1174499999.0
2005-10-12 18:00:00,0.69686,0.69701,0.6963,0.69652,2136700005.0
2005-10-12 18:15:00,0.6965,0.69671,0.69576,0.69649,3145899982.0
2005-10-12 18:30:00,0.69643,0.69672,0.69602,0.69648,2878299994.0
2005-10-12 18:45:00,0.69653,0.69801,0.69595,0.6976,2290799999.0
2005-10-12 19:00:00,0.69759,0.69759,0.69617,0.6967,1943099996.0
2005-10-12 19:15:00,0.6967,0.69675,0.69586,0.69623,1465000003.0
2005-10-12 19:30:00,0.69627,0.69633,0.69574,0.69608,1874199994.0
2005-10-12 19:45:00,0.69609,0.69627,0.6957,0.69606,1953199999.0
2005-10-12 20:00:00,0.69594,0.69689,0.69571,0.69689,1986399993.0
2005-10-12 20:15:00,0.69676,0.69729,0.69611,0.69699,2175800000.0
2005-10-12 20:30:00,0.69685,0.69707,0.69644,0.6968,2352699995.0
2005-10-12 20:45:00,0.69666,0.69731,0.69651,0.69702,2037399993.0
2005-10-12 21:00:00,0.69699,0.69712,0.69605,0.69673,1633699995.0
2005-10-12 21:15:00,0.69651,0.69704,0.69618,0.69642,2036999996.0
2005-10-12 21:30:00,0.69631,0.6969,0.69614,0.69637,2016899986.0
2005-10-12 21:45:00,0.69638,0.69687,0.69628,0.69663,1263299993.0
2005-10-12 22:00:00,0.69637,0.69683,0.69624,0.69657,1740599997.0
2005-10-12 22:15:00,0.69666,0.69686,0.6961,0.69615,1585500003.0
2005-10-12 22:30:00,0.69623,0.69666,0.69565,0.69625,1948899998.0
2005-10-12 22:45:00,0.69619,0.69662,0.69587,0.69602,1764400004.0
2005-10-12 23:00:00,0.69615,0.69665,0.69602,0.69623,1630699999.0
2005-10-12 23:15:00,0.69628,0.69695,0.69614,0.6969,1568299993.0
2005-10-12 23:30:00,0.69672,0.69714,0.69627,0.69631,1835099990.0
2005-10-12 23:45:00,0.69647,0.69692,0.69631,0.69651,1343699997.0
2005-10-13 00:00:00,0.69661,0.69686,0.69612,0.69661,1588599995.0
2005-10-13 00:15:00,0.69651,0.6969,0.69612,0.69688,1354399995.0
2005-10-13 00:30:00,0.6969,0.69731,0.69627,0.69679,1270099999.0
2005-10-13 00:45:00,0.69677,0.69683,0.69638,0.69668,1379999996.0
2005-10-13 01:00:00,0.69671,0.69691,0.6962,0.6965,1338199996.0
2005-10-13 01:15:00,0.69651,0.69717,0.69617,0.69687,1306799999.0
2005-10-13 01:30:00,0.69712,0.69731,0.69648,0.69672,1316699987.0
2005-10-13 01:45:00,0.69685,0.69718,0.69626,0.69669,1284600003.0
2005-10-13 02:00:00,0.69628,0.69687,0.69622,0.69635,1471700002.0
2005-10-13 02:15:00,0.69626,0.69667,0.69586,0.69594,1215800000.0
2005-10-13 02:30:00,0.69612,0.69647,0.69554,0.69576,1638100002.0
2005-10-13 02:45:00,0.69607,0.69625,0.6956,0.69575,1120500001.0
2005-10-13 03:00:00,0.69581,0.69607,0.69472,0.69517,1458200002.0
2005-10-13 03:15:00,0.69505,0.69541,0.69432,0.69506,1169999994.0
2005-10-13 03:30:00,0.69485,0.69485,0.69383,0.69456,1431400000.0
2005-10-13 03:45:00,0.69464,0.69476,0.69415,0.69447,1278999999.0
2005-10-13 04:00:00,0.69442,0.69501,0.694,0.6942,1188799988.0
2005-10-13 04:15:00,0.69439,0.6945,0.69387,0.69427,1424100001.0
2005-10-13 04:30:00,0.69442,0.69464,0.69393,0.69423,1251199997.0
2005-10-13 04:45:00,0.69447,0.69455,0.69381,0.69435,1386399998.0
2005-10-13 05:00:00,0.69438,0.69457,0.69389,0.69438,1338499996.0
2005-10-13 05:15:00,0.6943,0.69438,0.69355,0.69418,1129499994.0
2005-10-13 05:30:00,0.69408,0.69421,0.69328,0.69344,1323299993.0
2005-10-13 05:45:00,0.6937,0.6938,0.69308,0.69348,1220999997.0
2005-10-13 06:00:00,0.69357,0.69407,0.693,0.69407,1267599994.0
2005-10-13 06:15:00,0.69412,0.69468,0.694,0.69435,1217699997.0
2005-10-13 06:30:00,0.69431,0.69445,0.6939,0.69445,1462300004.0
2005-10-13 06:45:00,0.69401,0.69474,0.69368,0.69404,1519400003.0
2005-10-13 07:00:00,0.69421,0.69435,0.69362,0.69433,1344999996.0
2005-10-13 07:15:00,0.69391,0.69445,0.69365,0.69395,1274900003.0
2005-10-13 07:30:00,0.69389,0.69442,0.69369,0.69396,1700699995.0
2005-10-13 07:45:00,0.69384,0.69454,0.69373,0.69454,1514300005.0
2005-10-13 08:00:00,0.69441,0.69477,0.69393,0.69463,1015699995.0
2005-10-13 08:15:00,0.69454,0.6951,0.69425,0.69506,1319099999.0
2005-10-13 08:30:00,0.6951,0.6951,0.69384,0.6945,1282699998.0
2005-10-13 08:45:00,0.69453,0.69498,0.69416,0.6948,1265399999.0
2005-10-13 09:00:00,0.69479,0.69489,0.69346,0.6935,1271200003.0
2005-10-13 09:15:00,0.69353,0.69369,0.69305,0.69324,1299899993.0
2005-10-13 09:30:00,0.69333,0.69354,0.69264,0.6931,1244099996.0
2005-10-13 09:45:00,0.69303,0.69316,0.69246,0.69291,916999999.0
2005-10-13 10:00:00,0.69291,0.69345,0.69277,0.69329,1035099996.0
2005-10-13 10:15:00,0.69323,0.69323,0.69251,0.6927,1167899998.0
2005-10-13 10:30:00,0.69255,0.69322,0.69214,0.69322,1082699999.0
2005-10-13 10:45:00,0.69298,0.69335,0.69265,0.69317,1265799998.0
2005-10-13 11:00:00,0.69279,0.6935,0.69275,0.69331,1411099992.0
2005-10-13 11:15:00,0.69305,0.69354,0.69274,0.69296,1372199995.0
2005-10-13 11:30:00,0.69354,0.69368,0.69316,0.6933,1359000000.0
2005-10-13 11:45:00,0.69312,0.69312,0.69206,0.69267,1125800009.0
2005-10-13 12:00:00,0.69265,0.69296,0.69242,0.69296,1213899997.0
2005-10-13 12:15:00,0.69304,0.69335,0.69239,0.69317,1230899999.0
2005-10-13 12:30:00,0.69269,0.69326,0.69214,0.69245,1255900004.0
2005-10-13 12:45:00,0.69255,0.69271,0.69185,0.69218,1307699993.0
2005-10-13 13:00:00,0.69221,0.69269,0.69189,0.69233,1337900003.0
2005-10-13 13:15:00,0.69212,0.69219,0.69144,0.69178,1393900000.0
2005-10-13 13:30:00,0.69176,0.69239,0.69153,0.6917,1267699999.0
2005-10-13 13:45:00,0.69172,0.69265,0.69154,0.69238,1121799997.0
2005-10-13 14:00:00,0.6924,0.69263,0.69188,0.69248,1139799992.0
2005-10-13 14:15:00,0.69238,0.69283,0.69224,0.69253,996699996.0
2005-10-13 14:30:00,0.69246,0.69246,0.69108,0.69163,1164800001.0
2005-10-13 14:45:00,0.69158,0.69175,0.69044,0.69054,1179999994.0
2005-10-13 15:00:00,0.69057,0.69079,0.69002,0.6902,1452599996.0
2005-10-13 15:15:00,0.69026,0.69065,0.6899,0.69003,1247900006.0
2005-10-13 15:30:00,0.69005,0.69012,0.68941,0.68966,1079100000.0
2005-10-13 15:45:00,0.68952,0.68966,0.6891,0.6895,1170199994.0
2005-10-13 16:00:00,0.68949,0.68956,0.68876,0.68901,1202400000.0
2005-10-13 16:15:00,0.68895,0.68917,0.68818,0.68839,1459599993.0
2005-10-13 16:30:00,0.68837,0.68918,0.68813,0.68903,1447300001.0
2005-10-13 16:45:00,0.68918,0.68927,0.68854,0.68882,1272699999.0
2005-10-13 17:00:00,0.68881,0.68942,0.68861,0.68942,1042200000.0
2005-10-13 17:15:00,0.68942,0.68955,0.68884,0.68911,1224499994.0
2005-10-13 17:30:00,0.68864,0.68931,0.68853,0.68908,1249399996.0
2005-10-13 17:45:00,0.68906,0.68906,0.68819,0.68828,1129299994.0
2005-10-13 18:00:00,0.68812,0.68883,0.68788,0.68825,2118999999.0
2005-10-13 18:15:00,0.68817,0.6894,0.6876,0.6894,3204999986.0
2005-10-13 18:30:00,0.68955,0.69031,0.6894,0.69012,3227100000.0
2005-10-13 18:45:00,0.6902,0.69032,0.6897,0.6903,2145999993.0
2005-10-13 19:00:00,0.69032,0.69066,0.68973,0.69004,1887799995.0
2005-10-13 19:15:00,0.69037,0.69045,0.6894,0.68962,1693799993.0
2005-10-13 19:30:00,0.68975,0.69121,0.68927,0.69117,1578100004.0
2005-10-13 19:45:00,0.69114,0.69114,0.69034,0.69053,1982199988.0
2005-10-13 20:00:00,0.69057,0.69158,0.69054,0.69158,1956699994.0
2005-10-13 20:15:00,0.6915,0.69155,0.69084,0.69092,2022000002.0
2005-10-13 20:30:00,0.69125,0.69143,0.69072,0.69087,2281999993.0
2005-10-13 20:45:00,0.6913,0.69153,0.69096,0.69103,1777799997.0
2005-10-13 21:00:00,0.69122,0.69152,0.69076,0.69122,1784499999.0
2005-10-13 21:15:00,0.69111,0.69215,0.69099,0.69191,1916300005.0
2005-10-13 21:30:00,0.69194,0.69236,0.69122,0.69139,1936899988.0
2005-10-13 21:45:00,0.69136,0.69221,0.6913,0.692,1449099998.0
2005-10-13 22:00:00,0.69184,0.69219,0.6915,0.69204,1664800000.0
2005-10-13 22:15:00,0.69202,0.69233,0.69169,0.69184,1468699995.0
2005-10-13 22:30:00,0.6919,0.69232,0.69166,0.69201,1658400006.0
2005-10-13 22:45:00,0.69198,0.69243,0.69172,0.69184,1969399994.0
2005-10-13 23:00:00,0.69187,0.69243,0.69171,0.69192,1861100004.0
2005-10-13 23:15:00,0.69197,0.69232,0.69155,0.69156,1689900001.0
2005-10-13 23:30:00,0.69151,0.69181,0.69091,0.69109,1451599996.0
2005-10-13 23:45:00,0.69115,0.69208,0.69096,0.69164,1194700001.0
2005-10-14 00:00:00,0.69175,0.6922,0.69142,0.69185,1366500003.0
2005-10-14 00:15:00,0.69155,0.69182,0.69091,0.6914,1437799990.0
2005-10-14 00:30:00,0.69137,0.69163,0.69102,0.69119,1245699999.0
2005-10-14 00:45:00,0.69123,0.6918,0.69093,0.69153,1484599993.0
2005-10-14 01:00:00,0.69145,0.69167,0.69074,0.69147,1012000000.0
2005-10-14 01:15:00,0.6915,0.6915,0.69097,0.69113,1222799998.0
2005-10-14 01:30:00,0.69128,0.69187,0.69099,0.6915,1323800005.0
2005-10-14 01:45:00,0.69119,0.69172,0.69042,0.69051,1281999998.0
2005-10-14 02:00:00,0.69087,0.69106,0.68956,0.68987,1246699999.0
2005-10-14 02:15:00,0.68955,0.68995,0.6892,0.68945,1524700005.0
2005-10-14 02:30:00,0.68993,0.69137,0.68993,0.69095,1175199998.0
2005-10-14 02:45:00,0.69105,0.69229,0.69081,0.69192,1159000008.0
2005-10-14 03:00:00,0.69191,0.69216,0.6913,0.69165,1405599996.0
2005-10-14 03:15:00,0.69168,0.69244,0.69085,0.69244,1089399997.0
2005-10-14 03:30:00,0.69245,0.69263,0.69182,0.69202,1254899991.0
2005-10-14 03:45:00,0.6924,0.69258,0.69191,0.69226,1571399995.0
2005-10-14 04:00:00,0.69232,0.69257,0.69179,0.69179,1223599991.0
2005-10-14 04:15:00,0.69187,0.6926,0.69187,0.69255,1187099998.0
2005-10-14 04:30:00,0.69244,0.69269,0.69193,0.69209,1275900002.0
2005-10-14 04:45:00,0.69225,0.69251,0.69182,0.69251,1369200001.0
2005-10-14 05:00:00,0.69253,0.69253,0.69185,0.69237,1380799996.0
2005-10-14 05:15:00,0.6923,0.69275,0.69188,0.69275,1050599998.0
2005-10-14 05:30:00,0.69265,0.69285,0.69214,0.69245,1261499998.0
2005-10-14 05:45:00,0.69265,0.6934,0.69225,0.6934,1143799995.0
2005-10-14 06:00:00,0.69334,0.69555,0.69328,0.6955,1389700000.0
2005-10-14 06:15:00,0.69461,0.69541,0.69417,0.69421,1197500005.0
2005-10-14 06:30:00,0.6948,0.69571,0.69464,0.69528,1096999999.0
2005-10-14 06:45:00,0.6952,0.69551,0.69448,0.69546,1193900005.0
2005-10-14 07:00:00,0.69539,0.69587,0.69468,0.69556,1304700002.0
2005-10-14 07:15:00,0.6951,0.69557,0.69469,0.69518,1100899990.0
2005-10-14 07:30:00,0.69491,0.69573,0.6945,0.69508,1332300007.0
2005-10-14 07:45:00,0.69503,0.69513,0.69414,0.69461,1351999992.0
2005-10-14 08:00:00,0.69449,0.69487,0.69396,0.69421,1331699993.0
2005-10-14 08:15:00,0.69423,0.6944,0.69367,0.69367,1166000001.0
2005-10-14 08:30:00,0.69379,0.69387,0.69288,0.69338,1041399992.0
2005-10-14 08:45:00,0.69341,0.69365,0.69297,0.69362,1003700003.0
2005-10-14 09:00:00,0.69363,0.69379,0.69309,0.69362,1385599995.0
2005-10-14 09:15:00,0.69361,0.6938,0.69308,0.6936,1137600003.0
2005-10-14 09:30:00,0.69358,0.69374,0.69316,0.69334,1330699998.0
2005-10-14 09:45:00,0.69335,0.69397,0.69309,0.69393,1080900000.0
2005-10-14 10:00:00,0.69389,0.69389,0.69317,0.69373,1097899999.0
2005-10-14 10:15:00,0.69375,0.69397,0.69332,0.69345,1140600000.0
2005-10-14 10:30:00,0.69348,0.69387,0.69328,0.69361,1149999987.0
2005-10-14 10:45:00,0.69365,0.69396,0.69351,0.69369,1314099992.0
2005-10-14 11:00:00,0.69365,0.69381,0.69302,0.69302,1471700003.0
2005-10-14 11:15:00,0.69308,0.69313,0.69235,0.69238,1537600000.0
2005-10-14 11:30:00,0.69241,0.69277,0.69237,0.69248,1346499991.0
2005-10-14 11:45:00,0.6927,0.69395,0.69227,0.69395,1388599992.0
2005-10-14 12:00:00,0.69383,0.69383,0.69235,0.69265,1256700001.0
2005-10-14 12:15:00,0.69255,0.69295,0.6921,0.69255,1176700004.0
2005-10-14 12:30:00,0.69257,0.69263,0.69185,0.69208,1483299996.0
2005-10-14 12:45:00,0.69214,0.6922,0.69091,0.69118,1371900001.0
2005-10-14 13:00:00,0.69138,0.69162,0.69092,0.69094,1491599997.0
2005-10-14 13:15:00,0.69105,0.69138,0.69073,0.69095,1575400002.0
2005-10-14 13:30:00,0.69083,0.69204,0.69083,0.69183,1547099997.0
2005-10-14 13:45:00,0.69166,0.69335,0.69156,0.69275,1195999997.0
2005-10-14 14:00:00,0.69286,0.69344,0.69249,0.69333,1322099996.0
2005-10-14 14:15:00,0.69328,0.69341,0.6924,0.69279,1279799997.0
2005-10-14 14:30:00,0.69271,0.69508,0.69267,0.69487,1421099995.0
2005-10-14 14:45:00,0.69481,0.6957,0.69439,0.6954,1149299995.0
2005-10-14 15:00:00,0.69539,0.69569,0.69418,0.6945,1399699998.0
2005-10-14 15:15:00,0.69476,0.69523,0.69353,0.69406,1673899996.0
2005-10-14 15:30:00,0.69411,0.69413,0.69337,0.69401,1333700001.0
2005-10-14 15:45:00,0.69345,0.69444,0.69339,0.69435,1080899996.0
2005-10-14 16:00:00,0.69423,0.69443,0.69346,0.69427,1213199998.0
2005-10-14 16:15:00,0.69423,0.6944,0.69355,0.6941,1359400004.0
2005-10-14 16:30:00,0.69415,0.69474,0.69385,0.69385,1254599996.0
2005-10-14 16:45:00,0.69392,0.69528,0.69392,0.69478,1524899999.0
2005-10-14 17:00:00,0.6947,0.6948,0.69397,0.69475,1147399993.0
2005-10-14 17:15:00,0.69472,0.69592,0.69464,0.69493,1208499995.0
2005-10-14 17:30:00,0.69499,0.69549,0.69468,0.69522,1067199995.0
2005-10-14 17:45:00,0.69513,0.69672,0.6949,0.69665,1303299989.0
2005-10-14 18:00:00,0.69657,0.69725,0.69622,0.69719,2089099990.0
2005-10-14 18:15:00,0.69716,0.6972,0.69647,0.69682,3144499998.0
2005-10-14 18:30:00,0.69678,0.697,0.69643,0.69669,3020099995.0
2005-10-14 18:45:00,0.69675,0.69694,0.69604,0.69638,2206099986.0
2005-10-14 19:00:00,0.69642,0.69676,0.69623,0.69675,1878699993.0
2005-10-14 19:15:00,0.69676,0.69676,0.69593,0.6962,1465399999.0
2005-10-14 19:30:00,0.69625,0.69736,0.69618,0.69717,1740400002.0
2005-10-14 19:45:00,0.69722,0.69732,0.69608,0.69608,1996499998.0
2005-10-14 20:00:00,0.69609,0.69642,0.69546,0.69592,2067699995.0
2005-10-14 20:15:00,0.69551,0.6963,0.69547,0.69614,2070500002.0
2005-10-14 20:30:00,0.69603,0.69624,0.69544,0.69556,2240499995.0
2005-10-14 20:45:00,0.69556,0.69615,0.69551,0.6959,1980699998.0
2005-10-14 21:00:00,0.69581,0.69627,0.69543,0.69567,1779899998.0
2005-10-14 21:15:00,0.69567,0.69622,0.69545,0.69608,2029999998.0
2005-10-14 21:30:00,0.69591,0.69664,0.6958,0.69609,2003399999.0
2005-10-14 21:45:00,0.69633,0.69666,0.69593,0.6961,1529199993.0
2005-10-14 22:00:00,0.69605,0.69645,0.69547,0.6958,1767099996.0
2005-10-14 22:15:00,0.69584,0.69589,0.69505,0.69516,1774899995.0
2005-10-14 22:30:00,0.69519,0.69553,0.69483,0.69512,1678300001.0
2005-10-14 22:45:00,0.69522,0.69603,0.69476,0.69585,2004599999.0
2005-10-14 23:00:00,0.6967,0.697,0.6962,0.6962,428999995.0
2005-10-17 00:00:00,0.6969,0.6977,0.6962,0.6966,1201199986.0
2005-10-17 00:15:00,0.6966,0.6967,0.6962,0.6967,1201199986.0
2005-10-17 00:30:00,0.6967,0.6968,0.6957,0.6964,1201199986.0
2005-10-17 00:45:00,0.6964,0.6965,0.6957,0.6962,1286999985.0
2005-10-17 01:00:00,0.6961,0.6964,0.6955,0.6962,1286999985.0
2005-10-17 01:15:00,0.6963,0.6963,0.6958,0.6962,1286999985.0
2005-10-17 01:30:00,0.6962,0.6963,0.6958,0.696,1286999985.0
2005-10-17 01:45:00,0.6958,0.697,0.6956,0.6964,1286999985.0
2005-10-17 02:00:00,0.6958,0.69747,0.69558,0.69692,1655199991.0
2005-10-17 02:15:00,0.69688,0.69767,0.69669,0.69755,1560299994.0
2005-10-17 02:30:00,0.69745,0.69762,0.69684,0.69708,1800499988.0
2005-10-17 02:45:00,0.69737,0.69776,0.6969,0.69709,1464099997.0
2005-10-17 03:00:00,0.69718,0.69761,0.69662,0.6971,1632899994.0
2005-10-17 03:15:00,0.69719,0.69722,0.69634,0.6967,1396299999.0
2005-10-17 03:30:00,0.69675,0.69692,0.69586,0.69629,1470699997.0
2005-10-17 03:45:00,0.69642,0.69683,0.69583,0.69663,1665199995.0
2005-10-17 04:00:00,0.69675,0.69795,0.69645,0.69769,1651300004.0
2005-10-17 04:15:00,0.69756,0.69914,0.69751,0.69868,1716599996.0
2005-10-17 04:30:00,0.69874,0.69893,0.69794,0.69818,1494999996.0
2005-10-17 04:45:00,0.6986,0.69874,0.69757,0.69788,1639699993.0
2005-10-17 05:00:00,0.69797,0.6988,0.69773,0.69855,1514099997.0
2005-10-17 05:15:00,0.69851,0.69881,0.69798,0.69845,1349000004.0
2005-10-17 05:30:00,0.69828,0.69853,0.69793,0.69814,1477700004.0
2005-10-17 05:45:00,0.69827,0.69851,0.69741,0.698,1629900001.0
2005-10-17 06:00:00,0.69816,0.69828,0.69732,0.69748,1636599993.0
2005-10-17 06:15:00,0.69754,0.69813,0.69721,0.6977,1554100005.0
2005-10-17 06:30:00,0.69763,0.69825,0.69731,0.69796,1672299995.0
2005-10-17 06:45:00,0.69773,0.69841,0.69724,0.69763,1500400001.0
2005-10-17 07:00:00,0.69784,0.69815,0.69728,0.69789,1643299999.0
2005-10-17 07:15:00,0.69775,0.69861,0.69775,0.69833,1666100001.0
2005-10-17 07:30:00,0.69835,0.69851,0.69757,0.6978,1496400000.0
2005-10-17 07:45:00,0.69792,0.69836,0.69729,0.6982,1585299996.0
2005-10-17 08:00:00,0.69795,0.69904,0.69773,0.6978,1659800006.0
2005-10-17 08:15:00,0.69809,0.69829,0.69716,0.69716,1569499996.0
2005-10-17 08:30:00,0.69708,0.69784,0.69656,0.6975,1626899999.0
2005-10-17 08:45:00,0.69765,0.69865,0.69739,0.69813,1469100003.0
2005-10-17 09:00:00,0.69818,0.69868,0.69789,0.69831,1606699989.0
2005-10-17 09:15:00,0.69823,0.69886,0.69752,0.69766,1651100002.0
2005-10-17 09:30:00,0.69802,0.69849,0.69737,0.69829,1693099992.0
2005-10-17 09:45:00,0.69792,0.69858,0.69777,0.6982,1659199998.0
2005-10-17 10:00:00,0.69819,0.69908,0.69776,0.69875,1451199998.0
2005-10-17 10:15:00,0.69856,0.69904,0.69808,0.69843,1727999996.0
2005-10-17 10:30:00,0.69828,0.69852,0.69749,0.69835,1538600001.0
2005-10-17 10:45:00,0.69793,0.69866,0.69733,0.69783,1650399985.0
2005-10-17 11:00:00,0.69751,0.69811,0.69711,0.69732,1748200004.0
2005-10-17 11:15:00,0.69746,0.69782,0.69693,0.6972,1599100002.0
2005-10-17 11:30:00,0.69726,0.69753,0.6966,0.69683,1632199996.0
2005-10-17 11:45:00,0.69668,0.69668,0.6956,0.69573,1573299991.0
2005-10-17 12:00:00,0.69573,0.69628,0.69554,0.69606,1730500004.0
2005-10-17 12:15:00,0.69555,0.69628,0.69538,0.6959,1406400004.0
2005-10-17 12:30:00,0.6957,0.69625,0.6954,0.69579,1577500003.0
2005-10-17 12:45:00,0.69571,0.69615,0.69506,0.69529,1420100002.0
2005-10-17 13:00:00,0.69525,0.69609,0.695,0.69594,1629899991.0
2005-10-17 13:15:00,0.69587,0.69587,0.69484,0.69521,1933099999.0
2005-10-17 13:30:00,0.69528,0.69582,0.69507,0.69515,1649300005.0
2005-10-17 13:45:00,0.69522,0.69543,0.69461,0.69493,1408199995.0
2005-10-17 14:00:00,0.69483,0.69568,0.69474,0.6951,1331000004.0
2005-10-17 14:15:00,0.69552,0.69568,0.69492,0.69525,1688000001.0
2005-10-17 14:30:00,0.69523,0.6961,0.69467,0.69565,1512499992.0
2005-10-17 14:45:00,0.69575,0.69614,0.695,0.69574,1624499994.0
2005-10-17 15:00:00,0.69566,0.69605,0.69496,0.6955,1757799997.0
2005-10-17 15:15:00,0.69562,0.69603,0.69512,0.69549,1472499997.0
2005-10-17 15:30:00,0.69583,0.6969,0.69546,0.69651,1659999997.0
2005-10-17 15:45:00,0.69665,0.69689,0.69616,0.69659,1517399994.0
2005-10-17 16:00:00,0.6965,0.69664,0.69585,0.69626,1829600003.0
2005-10-17 16:15:00,0.69627,0.69672,0.69585,0.69668,1725700002.0
2005-10-17 16:30:00,0.69652,0.69723,0.69625,0.69686,1663299997.0
2005-10-17 16:45:00,0.69701,0.69751,0.69647,0.69671,1444700002.0
2005-10-17 17:00:00,0.6968,0.69775,0.69657,0.69691,1567199995.0
2005-10-17 17:15:00,0.6968,0.69755,0.69671,0.69682,1713499997.0
2005-10-17 17:30:00,0.69702,0.69803,0.69685,0.69763,1672399996.0
2005-10-17 17:45:00,0.69786,0.69807,0.69598,0.6961,1781000000.0
2005-10-17 18:00:00,0.69589,0.69655,0.69564,0.69614,2237400004.0
2005-10-17 18:15:00,0.69621,0.69654,0.69573,0.69652,3054699996.0
2005-10-17 18:30:00,0.69638,0.69682,0.69576,0.69673,2906399987.0
2005-10-17 18:45:00,0.69673,0.69674,0.69591,0.6964,2199399994.0
2005-10-17 19:00:00,0.69613,0.69644,0.69559,0.69599,2046199998.0
2005-10-17 19:15:00,0.69605,0.69618,0.69447,0.69516,1844299989.0
2005-10-17 19:30:00,0.69513,0.69521,0.69426,0.69452,1853800004.0
2005-10-17 19:45:00,0.69462,0.69514,0.69417,0.69436,2137699991.0
2005-10-17 20:00:00,0.69432,0.69532,0.69427,0.695,2219199995.0
2005-10-17 20:15:00,0.69484,0.6958,0.69478,0.69547,2242400001.0
2005-10-17 20:30:00,0.69544,0.6961,0.69524,0.69552,2250599993.0
2005-10-17 20:45:00,0.69559,0.69581,0.69516,0.69522,2156999992.0
2005-10-17 21:00:00,0.69523,0.69551,0.69481,0.69494,1955300001.0
2005-10-17 21:15:00,0.69521,0.69593,0.69481,0.69559,2138499991.0
2005-10-17 21:30:00,0.6956,0.69589,0.69514,0.69522,1842799998.0
2005-10-17 21:45:00,0.69582,0.69621,0.6953,0.696,1449199999.0
2005-10-17 22:00:00,0.69602,0.69625,0.69558,0.69581,1455899995.0
2005-10-17 22:15:00,0.69584,0.69643,0.69577,0.69587,1483999997.0
2005-10-17 22:30:00,0.69594,0.69638,0.6956,0.69588,1943699992.0
2005-10-17 22:45:00,0.69596,0.69653,0.69575,0.69575,2058800002.0
2005-10-17 23:00:00,0.69595,0.6965,0.69588,0.69615,1789999986.0
2005-10-17 23:15:00,0.69598,0.69646,0.69587,0.69635,1517499993.0
2005-10-17 23:30:00,0.69636,0.6965,0.69584,0.69598,1693799995.0
2005-10-17 23:45:00,0.69603,0.69658,0.69581,0.69629,1488599987.0
2005-10-18 00:00:00,0.69651,0.69662,0.69602,0.69624,1245999999.0
2005-10-18 00:15:00,0.69613,0.69641,0.69587,0.6963,1334700003.0
2005-10-18 00:30:00,0.69642,0.69642,0.69545,0.69545,1473199999.0
2005-10-18 00:45:00,0.69566,0.69578,0.695,0.69536,1475099995.0
2005-10-18 01:00:00,0.69549,0.69571,0.69457,0.69457,1122599997.0
2005-10-18 01:15:00,0.69476,0.69492,0.69405,0.69462,1536699992.0
2005-10-18 01:30:00,0.69472,0.69494,0.69445,0.69452,1118099996.0
2005-10-18 01:45:00,0.6945,0.69504,0.69444,0.69472,1375699995.0
2005-10-18 02:00:00,0.69481,0.69502,0.69428,0.6946,1245300004.0
2005-10-18 02:15:00,0.69461,0.69491,0.69359,0.69365,1252499999.0
2005-10-18 02:30:00,0.69377,0.69465,0.69342,0.69421,1189499993.0
2005-10-18 02:45:00,0.69432,0.69436,0.69375,0.69401,1366099993.0
2005-10-18 03:00:00,0.6942,0.69536,0.6942,0.69512,1127400004.0
2005-10-18 03:15:00,0.69513,0.69553,0.69492,0.69546,1219499994.0
2005-10-18 03:30:00,0.6954,0.6954,0.69468,0.69519,1310699999.0
2005-10-18 03:45:00,0.69519,0.69562,0.69498,0.69517,1121599996.0
2005-10-18 04:00:00,0.69518,0.6954,0.69474,0.69508,1344299997.0
2005-10-18 04:15:00,0.69522,0.6958,0.6951,0.69566,1436200002.0
2005-10-18 04:30:00,0.69547,0.6956,0.69506,0.69537,1404099996.0
2005-10-18 04:45:00,0.69543,0.69609,0.69534,0.69609,1296500004.0
2005-10-18 05:00:00,0.69606,0.69612,0.69533,0.69582,1167799994.0
2005-10-18 05:15:00,0.69588,0.69623,0.6957,0.6962,1229699995.0
2005-10-18 05:30:00,0.69589,0.69615,0.69552,0.6958,1248699987.0
2005-10-18 05:45:00,0.69584,0.69625,0.69575,0.69608,1060600005.0
2005-10-18 06:00:00,0.69596,0.69642,0.69594,0.69627,1306299990.0
2005-10-18 06:15:00,0.69642,0.69684,0.69609,0.69658,1367000005.0
2005-10-18 06:30:00,0.69647,0.69667,0.69592,0.69639,1202900000.0
2005-10-18 06:45:00,0.6965,0.69677,0.69621,0.69652,1230799995.0
2005-10-18 07:00:00,0.69616,0.69689,0.69595,0.6963,1095400004.0
2005-10-18 07:15:00,0.69647,0.69672,0.69609,0.6964,1211999989.0
2005-10-18 07:30:00,0.69619,0.69679,0.69581,0.69666,1442399999.0
2005-10-18 07:45:00,0.69664,0.69664,0.69586,0.69634,1146700000.0
2005-10-18 08:00:00,0.69623,0.69659,0.696,0.69615,1191099999.0
2005-10-18 08:15:00,0.69611,0.69627,0.69559,0.69597,1087899997.0
2005-10-18 08:30:00,0.69599,0.69615,0.69553,0.69554,935799999.0
2005-10-18 08:45:00,0.69593,0.69604,0.69555,0.69585,1036099995.0
2005-10-18 09:00:00,0.6958,0.69666,0.69564,0.69653,1214100002.0
2005-10-18 09:15:00,0.69647,0.69658,0.69594,0.69629,1116500001.0
2005-10-18 09:30:00,0.69615,0.6969,0.69599,0.69615,1178799997.0
2005-10-18 09:45:00,0.69611,0.69658,0.69579,0.69587,1121800000.0
2005-10-18 10:00:00,0.6958,0.69671,0.69515,0.69656,964199999.0
2005-10-18 10:15:00,0.69646,0.69683,0.69607,0.69645,1263000002.0
2005-10-18 10:30:00,0.69645,0.69651,0.69596,0.69641,1077199997.0
2005-10-18 10:45:00,0.69642,0.69653,0.69605,0.6963,1315499994.0
2005-10-18 11:00:00,0.69625,0.69641,0.69577,0.69618,1595600002.0
2005-10-18 11:15:00,0.69622,0.69652,0.69587,0.6959,1469299994.0
2005-10-18 11:30:00,0.69624,0.69648,0.69565,0.69578,1206500002.0
2005-10-18 11:45:00,0.69568,0.69585,0.69474,0.69495,1299799997.0
2005-10-18 12:00:00,0.69495,0.69519,0.69466,0.6947,1288399997.0
2005-10-18 12:15:00,0.69469,0.6953,0.69452,0.6948,1357600003.0
2005-10-18 12:30:00,0.6949,0.6957,0.69463,0.69527,1822099999.0
2005-10-18 12:45:00,0.69529,0.69596,0.69507,0.69578,1268300001.0
2005-10-18 13:00:00,0.69567,0.6959,0.69513,0.69573,1406800001.0
2005-10-18 13:15:00,0.69577,0.69583,0.69536,0.69541,1383100000.0
2005-10-18 13:30:00,0.69554,0.69593,0.69534,0.69562,1506199991.0
2005-10-18 13:45:00,0.69546,0.69577,0.69525,0.69534,1256300002.0
2005-10-18 14:00:00,0.69541,0.69587,0.69473,0.6948,1307300002.0
2005-10-18 14:15:00,0.69482,0.69532,0.69432,0.69458,1066700000.0
2005-10-18 14:30:00,0.69464,0.69569,0.69436,0.69561,1344599997.0
2005-10-18 14:45:00,0.69552,0.69595,0.6951,0.6955,1191099993.0
2005-10-18 15:00:00,0.69532,0.69553,0.69464,0.69537,1386399998.0
2005-10-18 15:15:00,0.69522,0.69525,0.69458,0.69501,1563100001.0
2005-10-18 15:30:00,0.69508,0.69514,0.69395,0.69408,1183700000.0
2005-10-18 15:45:00,0.69416,0.69464,0.6938,0.69406,1154400005.0
2005-10-18 16:00:00,0.6943,0.6949,0.69369,0.69412,1136299999.0
2005-10-18 16:15:00,0.69403,0.69425,0.69357,0.69405,1321200005.0
2005-10-18 16:30:00,0.694,0.69421,0.6934,0.69387,1319500005.0
2005-10-18 16:45:00,0.69402,0.69426,0.69346,0.69365,1318299996.0
2005-10-18 17:00:00,0.69373,0.69468,0.69358,0.69468,1290500000.0
2005-10-18 17:15:00,0.6948,0.69495,0.69413,0.69435,1191899993.0
2005-10-18 17:30:00,0.69459,0.69495,0.69434,0.69478,1106399990.0
2005-10-18 17:45:00,0.69481,0.69521,0.69399,0.69447,1385999995.0
2005-10-18 18:00:00,0.69452,0.6953,0.69452,0.69527,2213599998.0
2005-10-18 18:15:00,0.69491,0.69537,0.69416,0.6948,3264900006.0
2005-10-18 18:30:00,0.69475,0.69513,0.69439,0.69465,3080500000.0
2005-10-18 18:45:00,0.69472,0.69552,0.69453,0.6953,2342199994.0
2005-10-18 19:00:00,0.69526,0.6955,0.69512,0.69537,2133699993.0
2005-10-18 19:15:00,0.69534,0.69559,0.69465,0.6955,1583699996.0
2005-10-18 19:30:00,0.69555,0.69634,0.6955,0.69578,1667100009.0
2005-10-18 19:45:00,0.69611,0.69623,0.69543,0.69605,2125099995.0
2005-10-18 20:00:00,0.69606,0.69622,0.69538,0.6959,2272799998.0
2005-10-18 20:15:00,0.69582,0.69603,0.69505,0.69519,2104500002.0
2005-10-18 20:30:00,0.69555,0.69612,0.69511,0.69612,2275399992.0
2005-10-18 20:45:00,0.69578,0.6968,0.69567,0.69616,1981000007.0
2005-10-18 21:00:00,0.69613,0.69639,0.69572,0.69578,1990499993.0
2005-10-18 21:15:00,0.69581,0.69625,0.69508,0.69539,1901899994.0
2005-10-18 21:30:00,0.69554,0.69609,0.69534,0.69541,2018599998.0
2005-10-18 21:45:00,0.69548,0.69596,0.69528,0.69552,1495700000.0
2005-10-18 22:00:00,0.69566,0.69576,0.69459,0.69494,1745399995.0
2005-10-18 22:15:00,0.69477,0.69502,0.69403,0.69428,1808699997.0
2005-10-18 22:30:00,0.69421,0.69492,0.6939,0.69414,1782299987.0
2005-10-18 22:45:00,0.69437,0.69479,0.694,0.69404,2305800006.0
2005-10-18 23:00:00,0.69419,0.69449,0.69378,0.69406,1594999995.0
2005-10-18 23:15:00,0.69428,0.69617,0.69416,0.6949,1630599990.0
2005-10-18 23:30:00,0.69527,0.69565,0.69469,0.69484,1408799993.0
2005-10-18 23:45:00,0.69486,0.69552,0.6947,0.69509,1440699993.0
2005-10-19 00:00:00,0.69491,0.69532,0.69465,0.69532,1464400001.0
2005-10-19 00:15:00,0.69494,0.6955,0.69477,0.6951,1323399994.0
2005-10-19 00:30:00,0.69513,0.6954,0.69415,0.6945,1419699997.0
2005-10-19 00:45:00,0.69449,0.69466,0.69382,0.69441,1276600002.0
2005-10-19 01:00:00,0.69442,0.69478,0.69388,0.69447,1198799997.0
2005-10-19 01:15:00,0.69414,0.69472,0.69395,0.69413,1549199997.0
2005-10-19 01:30:00,0.6943,0.69489,0.69399,0.69477,1058399996.0
2005-10-19 01:45:00,0.69478,0.69486,0.69435,0.69477,1201999994.0
2005-10-19 02:00:00,0.69483,0.69493,0.6942,0.6942,1270599998.0
2005-10-19 02:15:00,0.69423,0.6947,0.69386,0.69401,1215799994.0
2005-10-19 02:30:00,0.69437,0.69445,0.69373,0.69413,1271499995.0
2005-10-19 02:45:00,0.6943,0.69442,0.69364,0.69387,1232099993.0
2005-10-19 03:00:00,0.69382,0.694,0.69328,0.694,1301699997.0
2005-10-19 03:15:00,0.69401,0.69414,0.69318,0.69346,1176999995.0
2005-10-19 03:30:00,0.69356,0.69393,0.69306,0.69387,1270299997.0
2005-10-19 03:45:00,0.69385,0.69405,0.69342,0.69395,1255299991.0
2005-10-19 04:00:00,0.69338,0.69393,0.69317,0.69374,1332100005.0
2005-10-19 04:15:00,0.6939,0.694,0.69337,0.69353,1364799993.0
2005-10-19 04:30:00,0.69382,0.69404,0.69338,0.69357,1424899996.0
2005-10-19 04:45:00,0.69352,0.69399,0.69344,0.69397,1620499994.0
2005-10-19 05:00:00,0.69395,0.6941,0.69347,0.6937,1324499997.0
2005-10-19 05:15:00,0.69377,0.6941,0.69342,0.69405,1333999995.0
2005-10-19 05:30:00,0.69392,0.69426,0.69325,0.6942,1115099999.0
2005-10-19 05:45:00,0.69406,0.69437,0.69374,0.69389,1500699992.0
2005-10-19 06:00:00,0.69413,0.69445,0.69372,0.69416,1546899997.0
2005-10-19 06:15:00,0.6943,0.69512,0.69416,0.69439,1260600004.0
2005-10-19 06:30:00,0.6944,0.69491,0.69411,0.69472,1253400006.0
2005-10-19 06:45:00,0.69442,0.695,0.69424,0.69465,1510999998.0
2005-10-19 07:00:00,0.69482,0.69502,0.69408,0.69446,1218299997.0
2005-10-19 07:15:00,0.69481,0.69497,0.69442,0.6946,1191399996.0
2005-10-19 07:30:00,0.69455,0.69492,0.69403,0.69462,1386400005.0
2005-10-19 07:45:00,0.69464,0.69519,0.6943,0.69505,1194800000.0
2005-10-19 08:00:00,0.69488,0.69513,0.69425,0.69458,1403299995.0
2005-10-19 08:15:00,0.69445,0.69475,0.69396,0.69455,997599997.0
2005-10-19 08:30:00,0.69466,0.69467,0.69356,0.69363,1175799999.0
2005-10-19 08:45:00,0.69375,0.69382,0.69275,0.69328,1223400000.0
2005-10-19 09:00:00,0.69327,0.69351,0.69211,0.69315,1195099999.0
2005-10-19 09:15:00,0.69308,0.69363,0.6928,0.69348,1065099996.0
2005-10-19 09:30:00,0.69352,0.69386,0.69336,0.69378,1240799996.0
2005-10-19 09:45:00,0.69372,0.69385,0.69332,0.69367,1016299992.0
2005-10-19 10:00:00,0.6936,0.69408,0.69329,0.69392,1515799996.0
2005-10-19 10:15:00,0.69392,0.69428,0.69338,0.69428,1276699994.0
2005-10-19 10:30:00,0.69429,0.69454,0.69363,0.69413,1066999994.0
2005-10-19 10:45:00,0.69415,0.69505,0.69355,0.69504,1411599996.0
2005-10-19 11:00:00,0.69499,0.6958,0.69439,0.69534,1386899994.0
2005-10-19 11:15:00,0.69534,0.69612,0.69494,0.69597,1286199996.0
2005-10-19 11:30:00,0.69612,0.69735,0.69587,0.69706,1168800001.0
2005-10-19 11:45:00,0.69695,0.69742,0.69684,0.69712,1261600001.0
2005-10-19 12:00:00,0.69728,0.69744,0.69692,0.69739,1454599999.0
2005-10-19 12:15:00,0.69755,0.69812,0.69695,0.69802,1322000002.0
2005-10-19 12:30:00,0.6979,0.69816,0.69702,0.69704,1187999997.0
2005-10-19 12:45:00,0.69756,0.69778,0.69699,0.69711,1125000000.0
2005-10-19 13:00:00,0.6971,0.69831,0.6971,0.69818,1292800000.0
2005-10-19 13:15:00,0.69818,0.69854,0.69751,0.698,1277099997.0
2005-10-19 13:30:00,0.69783,0.69796,0.69645,0.69665,1292599998.0
2005-10-19 13:45:00,0.69678,0.69751,0.69651,0.69705,1209200000.0
2005-10-19 14:00:00,0.69707,0.69726,0.6966,0.69717,1340599993.0
2005-10-19 14:15:00,0.6973,0.69734,0.6966,0.697,1075899994.0
2005-10-19 14:30:00,0.69705,0.69719,0.6955,0.69595,1325400008.0
2005-10-19 14:45:00,0.69578,0.69613,0.69548,0.69589,1157100005.0
2005-10-19 15:00:00,0.69588,0.69594,0.69534,0.69546,1337800000.0
2005-10-19 15:15:00,0.69546,0.69627,0.69546,0.69602,1567900001.0
2005-10-19 15:30:00,0.69601,0.69662,0.69583,0.69662,1039900001.0
2005-10-19 15:45:00,0.6966,0.69747,0.69657,0.69732,1166900000.0
2005-10-19 16:00:00,0.69724,0.69729,0.6966,0.6969,1184200003.0
2005-10-19 16:15:00,0.69715,0.69758,0.69683,0.69742,1287599993.0
2005-10-19 16:30:00,0.69736,0.69772,0.6968,0.69688,1583600010.0
2005-10-19 16:45:00,0.69715,0.69787,0.69688,0.69775,1702900005.0
2005-10-19 17:00:00,0.69768,0.69808,0.69731,0.69758,1185800003.0
2005-10-19 17:15:00,0.69767,0.6983,0.69723,0.69787,1215800001.0
2005-10-19 17:30:00,0.69754,0.69839,0.69731,0.69825,1192300000.0
2005-10-19 17:45:00,0.69825,0.69902,0.69756,0.69902,1049300000.0
2005-10-19 18:00:00,0.69894,0.69917,0.69814,0.69905,1946699997.0
2005-10-19 18:15:00,0.69895,0.69905,0.6981,0.69845,3305299996.0
2005-10-19 18:30:00,0.69881,0.69881,0.69779,0.69843,3073799994.0
2005-10-19 18:45:00,0.69793,0.69875,0.69777,0.69837,2183699999.0
2005-10-19 19:00:00,0.69829,0.69829,0.69734,0.69747,1871199994.0
2005-10-19 19:15:00,0.6975,0.69835,0.69733,0.698,1397400005.0
2005-10-19 19:30:00,0.69804,0.69835,0.69739,0.69759,1652800000.0
2005-10-19 19:45:00,0.69809,0.69813,0.69729,0.69775,1981600007.0
2005-10-19 20:00:00,0.69777,0.698,0.69721,0.698,2037199998.0
2005-10-19 20:15:00,0.69746,0.69827,0.69714,0.69799,2507299989.0
2005-10-19 20:30:00,0.69793,0.69793,0.69702,0.69765,2151699999.0
2005-10-19 20:45:00,0.6976,0.69795,0.69712,0.69714,2005699989.0
2005-10-19 21:00:00,0.69724,0.69785,0.69704,0.69748,1908199998.0
2005-10-19 21:15:00,0.69741,0.69822,0.69728,0.69785,1965199994.0
2005-10-19 21:30:00,0.69796,0.69835,0.69756,0.698,1787400002.0
2005-10-19 21:45:00,0.69796,0.69849,0.69784,0.69825,1450799994.0
2005-10-19 22:00:00,0.69808,0.6989,0.69801,0.69835,1485100003.0
2005-10-19 22:15:00,0.69843,0.6989,0.69818,0.69856,1834299993.0
2005-10-19 22:30:00,0.69892,0.6991,0.6983,0.69839,1671999993.0
2005-10-19 22:45:00,0.69845,0.69883,0.69797,0.69798,2210900004.0
2005-10-19 23:00:00,0.69793,0.69861,0.69791,0.69818,1522299991.0
2005-10-19 23:15:00,0.69833,0.69847,0.69771,0.69795,1533600005.0
2005-10-19 23:30:00,0.69791,0.69793,0.69707,0.69785,1175399996.0
2005-10-19 23:45:00,0.69795,0.69795,0.69709,0.69737,1264000004.0
2005-10-20 00:00:00,0.69741,0.69751,0.69666,0.69737,1379699996.0
2005-10-20 00:15:00,0.6974,0.69765,0.6971,0.69743,1489500002.0
2005-10-20 00:30:00,0.69737,0.69756,0.69647,0.69647,1286999996.0
2005-10-20 00:45:00,0.69655,0.69686,0.69639,0.69643,1475000000.0
2005-10-20 01:00:00,0.69666,0.6976,0.69637,0.69718,1348800001.0
2005-10-20 01:15:00,0.69729,0.69806,0.69716,0.69744,1116100000.0
2005-10-20 01:30:00,0.69743,0.69796,0.69683,0.69778,1290999996.0
2005-10-20 01:45:00,0.69789,0.69813,0.69745,0.69769,1241600001.0
2005-10-20 02:00:00,0.69777,0.698,0.69714,0.6974,1631200002.0
2005-10-20 02:15:00,0.6972,0.69761,0.69688,0.69724,1379199993.0
2005-10-20 02:30:00,0.69737,0.69761,0.69693,0.69702,1335299998.0
2005-10-20 02:45:00,0.69728,0.69773,0.69672,0.69735,1301299999.0
2005-10-20 03:00:00,0.69763,0.69781,0.6971,0.69728,1248399999.0
2005-10-20 03:15:00,0.69728,0.69768,0.69716,0.69738,1241199997.0
2005-10-20 03:30:00,0.69737,0.6977,0.69705,0.69756,1368700001.0
2005-10-20 03:45:00,0.69773,0.69774,0.69721,0.69738,1382899999.0
2005-10-20 04:00:00,0.69733,0.69782,0.69733,0.69748,1304900001.0
2005-10-20 04:15:00,0.69761,0.6979,0.69715,0.69745,1376099996.0
2005-10-20 04:30:00,0.6972,0.69758,0.69711,0.69725,1366600006.0
2005-10-20 04:45:00,0.69729,0.69763,0.69694,0.69746,1347400003.0
2005-10-20 05:00:00,0.69747,0.69761,0.69655,0.69673,1380799992.0
2005-10-20 05:15:00,0.69666,0.69709,0.69653,0.69674,1438300000.0
2005-10-20 05:30:00,0.69681,0.69719,0.69656,0.697,1383400000.0
2005-10-20 05:45:00,0.69677,0.69704,0.69655,0.69679,1158700003.0
2005-10-20 06:00:00,0.69689,0.69734,0.69666,0.697,1123800004.0
2005-10-20 06:15:00,0.69702,0.69737,0.69669,0.69732,1374700002.0
2005-10-20 06:30:00,0.69705,0.69762,0.6969,0.69732,1320199998.0
2005-10-20 06:45:00,0.69727,0.69752,0.69692,0.6971,1307000001.0
2005-10-20 07:00:00,0.69701,0.69738,0.69675,0.69724,1263300003.0
2005-10-20 07:15:00,0.69719,0.69742,0.69678,0.69699,1371399998.0
2005-10-20 07:30:00,0.69699,0.69766,0.69675,0.69707,1375899991.0
2005-10-20 07:45:00,0.69706,0.69766,0.69697,0.69752,1276000004.0
2005-10-20 08:00:00,0.69722,0.69782,0.69706,0.69715,1279899994.0
2005-10-20 08:15:00,0.69711,0.69754,0.69699,0.69713,1202600003.0
2005-10-20 08:30:00,0.69744,0.69829,0.69694,0.69823,1158099996.0
2005-10-20 08:45:00,0.69835,0.69881,0.69812,0.69861,1198899995.0
2005-10-20 09:00:00,0.69868,0.69905,0.69827,0.69887,1227399993.0
2005-10-20 09:15:00,0.6988,0.69911,0.69864,0.6988,1032399999.0
2005-10-20 09:30:00,0.69882,0.69904,0.69841,0.6986,1288000004.0
2005-10-20 09:45:00,0.69854,0.69871,0.69813,0.69838,1012200003.0
2005-10-20 10:00:00,0.69837,0.69879,0.69806,0.69854,1449499995.0
2005-10-20 10:15:00,0.69851,0.69908,0.69835,0.69874,1365399998.0
2005-10-20 10:30:00,0.69885,0.69942,0.69864,0.69922,1138399998.0
2005-10-20 10:45:00,0.69929,0.69964,0.69894,0.69942,1392199995.0
2005-10-20 11:00:00,0.69914,0.69922,0.698,0.6981,1479700003.0
2005-10-20 11:15:00,0.69817,0.69856,0.69796,0.69815,1489900000.0
2005-10-20 11:30:00,0.69824,0.69872,0.69807,0.69866,1366500002.0
2005-10-20 11:45:00,0.69878,0.69906,0.69827,0.69855,1229099996.0
2005-10-20 12:00:00,0.6986,0.69898,0.69831,0.6987,1379200001.0
2005-10-20 12:15:00,0.69873,0.69922,0.69839,0.69865,1275899999.0
2005-10-20 12:30:00,0.69871,0.69893,0.69837,0.69872,1184399999.0
2005-10-20 12:45:00,0.69864,0.69873,0.698,0.69801,1290799997.0
2005-10-20 13:00:00,0.698,0.69849,0.69786,0.6984,1416700001.0
2005-10-20 13:15:00,0.69842,0.69857,0.69813,0.69837,1537799996.0
2005-10-20 13:30:00,0.6981,0.69852,0.69785,0.698,1495199990.0
2005-10-20 13:45:00,0.698,0.69851,0.69784,0.69812,1252699995.0
2005-10-20 14:00:00,0.69827,0.69835,0.69754,0.69783,1361299992.0
2005-10-20 14:15:00,0.69778,0.69843,0.69762,0.69814,1160499999.0
2005-10-20 14:30:00,0.69825,0.69862,0.69825,0.6986,1226399998.0
2005-10-20 14:45:00,0.6985,0.69899,0.69848,0.6988,1267399990.0
2005-10-20 15:00:00,0.69885,0.69938,0.69875,0.69906,1491200004.0
2005-10-20 15:15:00,0.69908,0.7002,0.69908,0.69998,1316500002.0
2005-10-20 15:30:00,0.69999,0.70005,0.69893,0.69932,892100000.0
2005-10-20 15:45:00,0.69933,0.70016,0.69918,0.69994,1020899997.0
2005-10-20 16:00:00,0.69993,0.70022,0.69977,0.70011,1099399997.0
2005-10-20 16:15:00,0.70005,0.70077,0.69979,0.70009,1325300002.0
2005-10-20 16:30:00,0.70002,0.70036,0.69983,0.70015,1160799999.0
2005-10-20 16:45:00,0.70027,0.70039,0.69982,0.70032,1511399991.0
2005-10-20 17:00:00,0.70034,0.7004,0.69934,0.70035,1100100000.0
2005-10-20 17:15:00,0.70022,0.70145,0.69994,0.70068,1124499996.0
2005-10-20 17:30:00,0.70061,0.70126,0.70039,0.70095,1143300003.0
2005-10-20 17:45:00,0.70097,0.70175,0.70075,0.70175,1263499993.0
2005-10-20 18:00:00,0.7019,0.7019,0.70003,0.7008,2197699996.0
2005-10-20 18:15:00,0.70078,0.70096,0.70004,0.70085,3114299992.0
2005-10-20 18:30:00,0.70079,0.70131,0.70057,0.70064,3109699989.0
2005-10-20 18:45:00,0.70067,0.70075,0.6998,0.69995,2281499996.0
2005-10-20 19:00:00,0.69997,0.70032,0.69984,0.70019,2011699997.0
2005-10-20 19:15:00,0.7002,0.7006,0.69969,0.69997,1734199997.0
2005-10-20 19:30:00,0.70007,0.7004,0.69971,0.69991,1597199993.0
2005-10-20 19:45:00,0.69979,0.70008,0.69938,0.69945,2010299996.0
2005-10-20 20:00:00,0.69959,0.70031,0.6993,0.7002,2091599998.0
2005-10-20 20:15:00,0.70019,0.70077,0.70001,0.70038,1972299991.0
2005-10-20 20:30:00,0.70009,0.70069,0.69992,0.70057,2154100005.0
2005-10-20 20:45:00,0.70038,0.7009,0.70027,0.70054,1854000000.0
2005-10-20 21:00:00,0.70075,0.70091,0.69996,0.70015,1762699997.0
2005-10-20 21:15:00,0.70023,0.70087,0.69993,0.70056,2026300007.0
2005-10-20 21:30:00,0.70046,0.70075,0.70006,0.7004,1895099994.0
2005-10-20 21:45:00,0.70052,0.70116,0.70016,0.70059,1596000003.0
2005-10-20 22:00:00,0.70071,0.70079,0.69967,0.70014,1655499979.0
2005-10-20 22:15:00,0.70017,0.70071,0.69991,0.70035,1911100005.0
2005-10-20 22:30:00,0.70043,0.70086,0.7001,0.70052,1787999991.0
2005-10-20 22:45:00,0.70075,0.70134,0.70018,0.70067,1989799998.0
2005-10-20 23:00:00,0.70066,0.70131,0.7004,0.70061,1248599996.0
2005-10-20 23:15:00,0.70061,0.70093,0.7004,0.70065,1657900005.0
2005-10-20 23:30:00,0.70065,0.70103,0.70054,0.70078,1414899996.0
2005-10-20 23:45:00,0.70078,0.70096,0.70024,0.70069,1301200004.0
2005-10-21 00:00:00,0.7006,0.70096,0.69977,0.70043,1210399998.0
2005-10-21 00:15:00,0.70006,0.70033,0.69949,0.6997,1362399997.0
2005-10-21 00:30:00,0.6996,0.70027,0.6993,0.69998,1390099996.0
2005-10-21 00:45:00,0.70001,0.70009,0.69943,0.69981,1416699990.0
2005-10-21 01:00:00,0.69954,0.70007,0.6994,0.69951,1164499998.0
2005-10-21 01:15:00,0.6996,0.70004,0.69922,0.69997,1393499991.0
2005-10-21 01:30:00,0.69973,0.70022,0.69959,0.7,1214100004.0
2005-10-21 01:45:00,0.70006,0.70107,0.69989,0.70107,1228599998.0
2005-10-21 02:00:00,0.70119,0.70192,0.70065,0.7018,1249200004.0
2005-10-21 02:15:00,0.70176,0.70205,0.70126,0.70157,1328799997.0
2005-10-21 02:30:00,0.70171,0.70179,0.70125,0.70137,1233800005.0
2005-10-21 02:45:00,0.70152,0.70234,0.70132,0.7021,1361899998.0
2005-10-21 03:00:00,0.70205,0.70399,0.70205,0.70337,1275499998.0
2005-10-21 03:15:00,0.70332,0.70394,0.70292,0.70292,1316000001.0
2005-10-21 03:30:00,0.70303,0.70335,0.70267,0.70298,1195400006.0
2005-10-21 03:45:00,0.70306,0.70363,0.70291,0.7035,1264099998.0
2005-10-21 04:00:00,0.70336,0.70387,0.70296,0.7034,1374500000.0
2005-10-21 04:15:00,0.70341,0.70356,0.70279,0.70305,1360300000.0
2005-10-21 04:30:00,0.70287,0.70355,0.70267,0.70267,1452699997.0
2005-10-21 04:45:00,0.70272,0.70336,0.70238,0.70317,1324999995.0
2005-10-21 05:00:00,0.70317,0.7033,0.7028,0.70287,1142499994.0
2005-10-21 05:15:00,0.70289,0.70316,0.70242,0.70295,1248999998.0
2005-10-21 05:30:00,0.70283,0.70306,0.70254,0.7028,1472099992.0
2005-10-21 05:45:00,0.70291,0.70318,0.70267,0.70305,1071299993.0
2005-10-21 06:00:00,0.70293,0.70332,0.70235,0.70235,1219799999.0
2005-10-21 06:15:00,0.7023,0.70264,0.7017,0.70175,1254699995.0
2005-10-21 06:30:00,0.70204,0.70243,0.7017,0.70242,1371299994.0
2005-10-21 06:45:00,0.70224,0.70259,0.70199,0.70256,1380399995.0
2005-10-21 07:00:00,0.70254,0.70264,0.70196,0.70213,1131200000.0
2005-10-21 07:15:00,0.70206,0.70268,0.70201,0.70266,1024899999.0
2005-10-21 07:30:00,0.703,0.70315,0.70197,0.70222,1439300000.0
2005-10-21 07:45:00,0.7022,0.70275,0.70198,0.70233,1596999999.0
2005-10-21 08:00:00,0.70219,0.70266,0.70187,0.70251,1117200001.0
2005-10-21 08:15:00,0.70258,0.70306,0.70248,0.70277,1255499998.0
2005-10-21 08:30:00,0.70285,0.70352,0.70264,0.70315,1134499996.0
2005-10-21 08:45:00,0.70323,0.70338,0.70278,0.70288,1057599995.0
2005-10-21 09:00:00,0.70282,0.70429,0.70274,0.70386,1362300001.0
2005-10-21 09:15:00,0.70358,0.70421,0.70328,0.7036,1243999988.0
2005-10-21 09:30:00,0.7036,0.70404,0.70321,0.70321,1121600004.0
2005-10-21 09:45:00,0.70312,0.70339,0.70292,0.70308,1056600007.0
2005-10-21 10:00:00,0.70303,0.70332,0.70274,0.70306,1241700001.0
2005-10-21 10:15:00,0.70298,0.70345,0.70177,0.70217,1033099997.0
2005-10-21 10:30:00,0.70223,0.7027,0.70206,0.7025,1035300000.0
2005-10-21 10:45:00,0.7027,0.70297,0.70209,0.70227,1312600003.0
2005-10-21 11:00:00,0.70225,0.70295,0.70204,0.70264,1456100004.0
2005-10-21 11:15:00,0.70273,0.70273,0.70165,0.70174,1560799997.0
2005-10-21 11:30:00,0.70176,0.702,0.70145,0.70193,1339499996.0
2005-10-21 11:45:00,0.7019,0.70225,0.70155,0.70183,1369200000.0
2005-10-21 12:00:00,0.70175,0.70222,0.70142,0.70152,1283299997.0
2005-10-21 12:15:00,0.70135,0.7018,0.70067,0.70091,1335299999.0
2005-10-21 12:30:00,0.70083,0.70139,0.70048,0.7009,1243499991.0
2005-10-21 12:45:00,0.70088,0.70139,0.70003,0.70023,1461999990.0
2005-10-21 13:00:00,0.70025,0.70056,0.69984,0.70022,1280799993.0
2005-10-21 13:15:00,0.70027,0.70084,0.70017,0.7003,1307500005.0
2005-10-21 13:30:00,0.70026,0.70108,0.70004,0.70092,1299499999.0
2005-10-21 13:45:00,0.70085,0.70134,0.70014,0.70015,1308099995.0
2005-10-21 14:00:00,0.70017,0.70037,0.69976,0.7003,1273800005.0
2005-10-21 14:15:00,0.70034,0.70099,0.70026,0.70073,1203900000.0
2005-10-21 14:30:00,0.70081,0.70118,0.7006,0.70117,1333500001.0
2005-10-21 14:45:00,0.70107,0.70117,0.70072,0.70102,1242899994.0
2005-10-21 15:00:00,0.70102,0.70173,0.70092,0.70163,1359499997.0
2005-10-21 15:15:00,0.7016,0.70205,0.70124,0.70149,1376100006.0
2005-10-21 15:30:00,0.70141,0.70171,0.70098,0.7013,1310100000.0
2005-10-21 15:45:00,0.70126,0.70135,0.70074,0.70097,1040500000.0
2005-10-21 16:00:00,0.70099,0.70135,0.70083,0.70112,997499997.0
2005-10-21 16:15:00,0.70095,0.70156,0.7008,0.70125,1412200000.0
2005-10-21 16:30:00,0.70109,0.70125,0.70025,0.70025,1266599997.0
2005-10-21 16:45:00,0.70042,0.70111,0.7002,0.70105,1645800000.0
2005-10-21 17:00:00,0.70111,0.70145,0.69965,0.69989,1050999998.0
2005-10-21 17:15:00,0.6998,0.69988,0.69879,0.69902,1348600002.0
2005-10-21 17:30:00,0.69899,0.6996,0.69877,0.69906,1205899994.0
2005-10-21 17:45:00,0.69913,0.69916,0.69863,0.6987,1173700001.0
2005-10-21 18:00:00,0.69863,0.69916,0.69822,0.69875,2432300008.0
2005-10-21 18:15:00,0.69869,0.6991,0.69809,0.69893,3291399990.0
2005-10-21 18:30:00,0.69895,0.69952,0.69868,0.6995,3076899992.0
2005-10-21 18:45:00,0.69957,0.69989,0.69869,0.69981,2095499989.0
2005-10-21 19:00:00,0.69976,0.6999,0.69908,0.69963,2105800001.0
2005-10-21 19:15:00,0.69925,0.69965,0.6991,0.6992,1641899991.0
2005-10-21 19:30:00,0.69925,0.69951,0.69876,0.69922,1663599996.0
2005-10-21 19:45:00,0.69895,0.69935,0.69869,0.69915,2270199995.0
2005-10-21 20:00:00,0.69921,0.69967,0.69883,0.69951,2021799998.0
2005-10-21 20:15:00,0.69952,0.69995,0.6993,0.69993,1989399996.0
2005-10-21 20:30:00,0.69984,0.70016,0.69931,0.69958,2316099996.0
2005-10-21 20:45:00,0.69944,0.70005,0.69923,0.69951,2149700004.0
2005-10-21 21:00:00,0.69948,0.69997,0.69919,0.6994,1887199997.0
2005-10-21 21:15:00,0.69951,0.69996,0.69906,0.6992,1955899989.0
2005-10-21 21:30:00,0.69928,0.69952,0.69867,0.69876,1864799995.0
2005-10-21 21:45:00,0.69879,0.69903,0.69857,0.69868,1506799999.0
2005-10-21 22:00:00,0.69858,0.69895,0.69807,0.69852,1792899992.0
2005-10-21 22:15:00,0.6987,0.69924,0.69849,0.69894,1598599993.0
2005-10-21 22:30:00,0.69901,0.70015,0.69857,0.69984,1562100001.0
2005-10-21 22:45:00,0.69986,0.69986,0.69843,0.6991,1874199993.0
2005-10-21 23:00:00,0.7002,0.7003,0.6992,0.6995,1347000000.0
2005-10-21 23:15:00,0.6996,0.6996,0.699,0.6995,538800000.0
2005-10-21 23:30:00,0.6998,0.6998,0.6998,0.6998,89800000.0
2005-10-24 00:00:00,0.6995,0.6998,0.6991,0.6996,1257200000.0
2005-10-24 00:15:00,0.6995,0.6998,0.6993,0.6993,1347000000.0
2005-10-24 00:30:00,0.6994,0.6998,0.6989,0.6993,1257200000.0
2005-10-24 00:45:00,0.6992,0.6995,0.6991,0.6994,1347000000.0
2005-10-24 01:00:00,0.6995,0.6999,0.6992,0.6997,1347000000.0
2005-10-24 01:15:00,0.6998,0.7003,0.6997,0.6998,1347000000.0
2005-10-24 01:30:00,0.6998,0.7,0.6995,0.6999,1347000000.0
2005-10-24 01:45:00,0.6999,0.7003,0.6996,0.6997,1347000000.0
2005-10-24 02:00:00,0.69916,0.69985,0.69882,0.6997,1356600000.0
2005-10-24 02:15:00,0.69962,0.69983,0.69915,0.69975,1430000005.0
2005-10-24 02:30:00,0.69987,0.70026,0.69962,0.69982,1367499997.0
2005-10-24 02:45:00,0.70012,0.70038,0.69952,0.69957,1170000000.0
2005-10-24 03:00:00,0.69955,0.70005,0.6993,0.69968,1286699996.0
2005-10-24 03:15:00,0.69962,0.69998,0.69926,0.6996,1269599996.0
2005-10-24 03:30:00,0.69992,0.70012,0.69932,0.69966,1301000003.0
2005-10-24 03:45:00,0.6997,0.70057,0.69938,0.70042,1446500004.0
2005-10-24 04:00:00,0.7004,0.7009,0.70012,0.70031,1387100001.0
2005-10-24 04:15:00,0.70037,0.70056,0.70019,0.70045,1478900003.0
2005-10-24 04:30:00,0.70042,0.70059,0.69986,0.70025,1278399990.0
2005-10-24 04:45:00,0.70027,0.70051,0.69973,0.70044,1367799997.0
2005-10-24 05:00:00,0.70039,0.70039,0.69966,0.70004,1190099997.0
2005-10-24 05:15:00,0.70002,0.7003,0.69964,0.70001,1379899995.0
2005-10-24 05:30:00,0.69993,0.70055,0.69968,0.70028,1377899999.0
2005-10-24 05:45:00,0.70024,0.70057,0.69995,0.70042,1293899995.0
2005-10-24 06:00:00,0.70019,0.70055,0.69995,0.7001,1449300006.0
2005-10-24 06:15:00,0.7003,0.7009,0.70006,0.7009,1461899995.0
2005-10-24 06:30:00,0.70089,0.70094,0.70005,0.70094,1481099998.0
2005-10-24 06:45:00,0.70094,0.70113,0.70024,0.70092,1285199995.0
2005-10-24 07:00:00,0.70057,0.70095,0.70023,0.70058,1541199990.0
2005-10-24 07:15:00,0.70076,0.70091,0.70018,0.70043,1020600002.0
2005-10-24 07:30:00,0.70017,0.70062,0.69993,0.70019,1597900000.0
2005-10-24 07:45:00,0.7003,0.70092,0.70005,0.7007,1338499999.0
2005-10-24 08:00:00,0.70061,0.70105,0.70023,0.70079,1368699994.0
2005-10-24 08:15:00,0.70053,0.70148,0.70042,0.70138,942199999.0
2005-10-24 08:30:00,0.70149,0.70188,0.70085,0.70115,1109699997.0
2005-10-24 08:45:00,0.70134,0.70232,0.70088,0.70206,1178800001.0
2005-10-24 09:00:00,0.70184,0.70246,0.70145,0.70177,1063100005.0
2005-10-24 09:15:00,0.70187,0.70221,0.70153,0.70186,1333699995.0
2005-10-24 09:30:00,0.70178,0.70181,0.70103,0.70136,1436000001.0
2005-10-24 09:45:00,0.70135,0.70155,0.70026,0.7004,913799999.0
2005-10-24 10:00:00,0.70044,0.7008,0.69984,0.70063,1448899998.0
2005-10-24 10:15:00,0.70063,0.7008,0.69996,0.70023,1512699992.0
2005-10-24 10:30:00,0.70029,0.70064,0.69975,0.70027,1324499992.0
2005-10-24 10:45:00,0.70025,0.70044,0.69981,0.70034,1274899998.0
2005-10-24 11:00:00,0.70035,0.701,0.70011,0.7007,1688099985.0
2005-10-24 11:15:00,0.70073,0.70086,0.70037,0.70044,1242199999.0
2005-10-24 11:30:00,0.70054,0.70091,0.70029,0.70037,1364199999.0
2005-10-24 11:45:00,0.70082,0.70095,0.6998,0.69992,1535200000.0
2005-10-24 12:00:00,0.70039,0.70076,0.69993,0.7002,1398899997.0
2005-10-24 12:15:00,0.69965,0.70025,0.6995,0.69972,1067700006.0
2005-10-24 12:30:00,0.69982,0.70078,0.6998,0.70065,1200600000.0
2005-10-24 12:45:00,0.70065,0.70082,0.69994,0.70043,1175400002.0
2005-10-24 13:00:00,0.7004,0.70075,0.69986,0.70039,1343799999.0
2005-10-24 13:15:00,0.70066,0.70089,0.70003,0.70045,1478100003.0
2005-10-24 13:30:00,0.70039,0.70073,0.69987,0.70058,1286200002.0
2005-10-24 13:45:00,0.70046,0.70079,0.70004,0.7002,1220699987.0
2005-10-24 14:00:00,0.70019,0.70096,0.69998,0.7003,1254799990.0
2005-10-24 14:15:00,0.70029,0.70029,0.69952,0.69992,1234799999.0
2005-10-24 14:30:00,0.69983,0.70015,0.69948,0.70013,1358600000.0
2005-10-24 14:45:00,0.69931,0.70032,0.69931,0.70021,1219799997.0
2005-10-24 15:00:00,0.7002,0.7006,0.69996,0.70026,1409299998.0
2005-10-24 15:15:00,0.70027,0.70037,0.6996,0.6999,1388899998.0
2005-10-24 15:30:00,0.7,0.70018,0.69972,0.70011,1071199998.0
2005-10-24 15:45:00,0.70017,0.70074,0.70013,0.70013,1149699995.0
2005-10-24 16:00:00,0.70007,0.70102,0.70003,0.7008,1320699999.0
2005-10-24 16:15:00,0.7007,0.70139,0.70052,0.70106,1439100002.0
2005-10-24 16:30:00,0.70107,0.70157,0.70094,0.70114,1248600005.0
2005-10-24 16:45:00,0.70129,0.70183,0.70093,0.70165,1439599998.0
2005-10-24 17:00:00,0.70165,0.7019,0.70124,0.70164,1199299998.0
2005-10-24 17:15:00,0.70147,0.70169,0.70075,0.70087,1649700005.0
2005-10-24 17:30:00,0.70087,0.70242,0.70077,0.70217,1100899999.0
2005-10-24 17:45:00,0.70207,0.70281,0.70184,0.70281,1438100002.0
2005-10-24 18:00:00,0.70279,0.70391,0.70278,0.70295,2128099997.0
2005-10-24 18:15:00,0.70288,0.70294,0.70213,0.70243,3082400001.0
2005-10-24 18:30:00,0.70246,0.70277,0.70215,0.70226,2924099999.0
2005-10-24 18:45:00,0.70233,0.70268,0.70195,0.70252,2110999995.0
2005-10-24 19:00:00,0.70251,0.70274,0.70135,0.70199,1974299999.0
2005-10-24 19:15:00,0.70198,0.702,0.70096,0.70141,1797099997.0
2005-10-24 19:30:00,0.70147,0.7017,0.70064,0.70162,1909899997.0
2005-10-24 19:45:00,0.7018,0.70242,0.70118,0.70207,2234199996.0
2005-10-24 20:00:00,0.70212,0.70258,0.70182,0.70258,2109900001.0
2005-10-24 20:15:00,0.7025,0.70271,0.70181,0.70189,1902800000.0
2005-10-24 20:30:00,0.70225,0.7024,0.70141,0.70148,2453899995.0
2005-10-24 20:45:00,0.70141,0.70182,0.70115,0.7013,2418000006.0
2005-10-24 21:00:00,0.70149,0.70222,0.7011,0.70137,1986000004.0
2005-10-24 21:15:00,0.70139,0.70186,0.70116,0.70148,2034699998.0
2005-10-24 21:30:00,0.70177,0.7023,0.7015,0.70194,1880400002.0
2005-10-24 21:45:00,0.7019,0.70239,0.70176,0.70219,1633199998.0
2005-10-24 22:00:00,0.70189,0.70287,0.70184,0.70287,1720099993.0
2005-10-24 22:15:00,0.70287,0.70312,0.70221,0.70242,1714700000.0
2005-10-24 22:30:00,0.70266,0.70291,0.70213,0.70256,1492599995.0
2005-10-24 22:45:00,0.70262,0.70322,0.70233,0.70273,1942999990.0
2005-10-24 23:00:00,0.70288,0.70339,0.70257,0.70301,1604899992.0
2005-10-24 23:15:00,0.70294,0.70371,0.7022,0.70353,1579099997.0
2005-10-24 23:30:00,0.70305,0.70385,0.7029,0.7037,1522999998.0
2005-10-24 23:45:00,0.7038,0.70389,0.70279,0.70301,1493900002.0
2005-10-25 00:00:00,0.70339,0.70339,0.70246,0.703,1354099996.0
2005-10-25 00:15:00,0.70292,0.70354,0.70235,0.70292,1392399987.0
2005-10-25 00:30:00,0.703,0.70369,0.70277,0.70345,1463199996.0
2005-10-25 00:45:00,0.70344,0.70364,0.70295,0.70305,1096099997.0
2005-10-25 01:00:00,0.70304,0.70346,0.7026,0.70282,1204700005.0
2005-10-25 01:15:00,0.70305,0.70317,0.70226,0.70241,1270900010.0
2005-10-25 01:30:00,0.70271,0.70297,0.70199,0.7025,1103299993.0
2005-10-25 01:45:00,0.7025,0.70252,0.70171,0.70204,1307000004.0
2005-10-25 02:00:00,0.70207,0.7023,0.70153,0.7018,1337599995.0
2005-10-25 02:15:00,0.70178,0.70212,0.70136,0.70165,1316300007.0
2005-10-25 02:30:00,0.70179,0.70235,0.70157,0.70186,1018900008.0
2005-10-25 02:45:00,0.70178,0.7023,0.70134,0.70215,1337500002.0
2005-10-25 03:00:00,0.70213,0.70257,0.70168,0.70255,1450299987.0
2005-10-25 03:15:00,0.70255,0.70311,0.70205,0.70293,1097000003.0
2005-10-25 03:30:00,0.70289,0.70335,0.70233,0.70311,1257699993.0
2005-10-25 03:45:00,0.70311,0.70326,0.70224,0.70309,1452699996.0
2005-10-25 04:00:00,0.70287,0.70302,0.70035,0.70035,1345900008.0
2005-10-25 04:15:00,0.70042,0.70102,0.70041,0.70089,1347300004.0
2005-10-25 04:30:00,0.70078,0.70095,0.70016,0.70065,1392499995.0
2005-10-25 04:45:00,0.70065,0.70089,0.70018,0.70037,1302499993.0
2005-10-25 05:00:00,0.70038,0.70099,0.70022,0.70083,1413499996.0
2005-10-25 05:15:00,0.70071,0.70192,0.70034,0.70192,1381399999.0
2005-10-25 05:30:00,0.70182,0.70185,0.70133,0.70153,1154899999.0
2005-10-25 05:45:00,0.70143,0.70227,0.70107,0.70206,1293499996.0
2005-10-25 06:00:00,0.70197,0.70209,0.7011,0.7013,1074000000.0
2005-10-25 06:15:00,0.70125,0.70162,0.70076,0.70143,1379799997.0
2005-10-25 06:30:00,0.70137,0.70154,0.70094,0.70108,1224200002.0
2005-10-25 06:45:00,0.70073,0.70139,0.70054,0.70127,1380699992.0
2005-10-25 07:00:00,0.70095,0.70137,0.70064,0.70137,1540600003.0
2005-10-25 07:15:00,0.70098,0.70158,0.70086,0.70141,1399200001.0
2005-10-25 07:30:00,0.70143,0.70182,0.7012,0.70143,1335499995.0
2005-10-25 07:45:00,0.70143,0.70163,0.70092,0.70159,1350199997.0
2005-10-25 08:00:00,0.70138,0.70201,0.70115,0.70141,1253999999.0
2005-10-25 08:15:00,0.70121,0.70238,0.70096,0.70151,1146599999.0
2005-10-25 08:30:00,0.70172,0.70216,0.70126,0.7017,1057000000.0
2005-10-25 08:45:00,0.70175,0.70232,0.70158,0.70177,1127600005.0
2005-10-25 09:00:00,0.70161,0.70172,0.70079,0.70112,1166199997.0
2005-10-25 09:15:00,0.70118,0.70179,0.70115,0.70135,1334200002.0
2005-10-25 09:30:00,0.70142,0.70185,0.70119,0.70143,1145800000.0
2005-10-25 09:45:00,0.70133,0.70233,0.70133,0.70202,1021400001.0
2005-10-25 10:00:00,0.70208,0.70255,0.70175,0.70226,1327899994.0
2005-10-25 10:15:00,0.70235,0.7031,0.7022,0.70286,1172300000.0
2005-10-25 10:30:00,0.70283,0.70386,0.70267,0.70342,1301599997.0
2005-10-25 10:45:00,0.70345,0.70361,0.70301,0.70341,1352199996.0
2005-10-25 11:00:00,0.70334,0.70355,0.70309,0.70336,1389999993.0
2005-10-25 11:15:00,0.70343,0.70393,0.70312,0.70345,1296499991.0
2005-10-25 11:30:00,0.70328,0.704,0.70305,0.7033,1296600002.0
2005-10-25 11:45:00,0.70334,0.70344,0.70239,0.70335,1137300003.0
2005-10-25 12:00:00,0.70356,0.70377,0.70316,0.7033,1133600001.0
2005-10-25 12:15:00,0.70331,0.70383,0.7032,0.70324,1472099991.0
2005-10-25 12:30:00,0.70344,0.70372,0.703,0.7035,1366299993.0
2005-10-25 12:45:00,0.70362,0.70394,0.70335,0.70335,977700000.0
2005-10-25 13:00:00,0.70324,0.70348,0.70256,0.70333,1259700000.0
2005-10-25 13:15:00,0.7035,0.70354,0.70272,0.70277,1442699994.0
2005-10-25 13:30:00,0.70273,0.70295,0.7023,0.70241,1553799994.0
2005-10-25 13:45:00,0.70241,0.70271,0.70222,0.70225,1268599997.0
2005-10-25 14:00:00,0.70226,0.70231,0.70119,0.7017,1435299996.0
2005-10-25 14:15:00,0.70151,0.70151,0.70059,0.7013,1142500004.0
2005-10-25 14:30:00,0.70125,0.7036,0.70122,0.70349,1226599999.0
2005-10-25 14:45:00,0.70343,0.70384,0.70297,0.70366,1258199997.0
2005-10-25 15:00:00,0.70368,0.70403,0.70343,0.70383,1308499996.0
2005-10-25 15:15:00,0.70388,0.70405,0.70289,0.70325,1247300001.0
2005-10-25 15:30:00,0.70333,0.70365,0.70278,0.70321,1105799995.0
2005-10-25 15:45:00,0.70311,0.70332,0.70263,0.70315,1195699996.0
2005-10-25 16:00:00,0.70309,0.70376,0.703,0.7036,1126499991.0
2005-10-25 16:15:00,0.70349,0.70417,0.70319,0.70392,1245799999.0
2005-10-25 16:30:00,0.70386,0.70403,0.70326,0.70345,1462399994.0
2005-10-25 16:45:00,0.70359,0.70383,0.70321,0.70337,1564599991.0
2005-10-25 17:00:00,0.7034,0.7042,0.70326,0.70415,1290299993.0
2005-10-25 17:15:00,0.70412,0.70442,0.70396,0.70428,1132299998.0
2005-10-25 17:30:00,0.70422,0.70424,0.70354,0.70397,1078399999.0
2005-10-25 17:45:00,0.70391,0.70478,0.70364,0.70478,1057000002.0
2005-10-25 18:00:00,0.70472,0.70602,0.70458,0.70602,2026200004.0
2005-10-25 18:15:00,0.70598,0.70602,0.70512,0.70577,3202599983.0
2005-10-25 18:30:00,0.70575,0.7062,0.70558,0.70583,3012299988.0
2005-10-25 18:45:00,0.7059,0.706,0.70553,0.70567,1991299994.0
2005-10-25 19:00:00,0.70563,0.70597,0.70493,0.70518,2023199999.0
2005-10-25 19:15:00,0.70512,0.70536,0.70471,0.70513,1582599994.0
2005-10-25 19:30:00,0.70485,0.70531,0.70476,0.70492,1855500001.0
2005-10-25 19:45:00,0.70495,0.70539,0.70485,0.70487,1900599994.0
2005-10-25 20:00:00,0.70487,0.70613,0.70487,0.70573,1981799989.0
2005-10-25 20:15:00,0.70567,0.706,0.70542,0.70571,2079200000.0
2005-10-25 20:30:00,0.70576,0.70594,0.70536,0.70559,2080699994.0
2005-10-25 20:45:00,0.7055,0.70592,0.705,0.70542,2011900002.0
2005-10-25 21:00:00,0.70548,0.70604,0.70538,0.70562,1582599996.0
2005-10-25 21:15:00,0.70544,0.70562,0.70455,0.70473,2001599992.0
2005-10-25 21:30:00,0.70478,0.7056,0.70445,0.70445,1807399988.0
2005-10-25 21:45:00,0.70462,0.7048,0.7041,0.7046,1723399998.0
2005-10-25 22:00:00,0.7046,0.70519,0.70442,0.70483,1659000001.0
2005-10-25 22:15:00,0.70472,0.70496,0.70418,0.70473,1566699993.0
2005-10-25 22:30:00,0.70455,0.70537,0.70443,0.70483,1628699993.0
2005-10-25 22:45:00,0.7051,0.70524,0.7044,0.7044,1964600002.0
2005-10-25 23:00:00,0.70451,0.70521,0.70447,0.70517,1556199993.0
2005-10-25 23:15:00,0.70494,0.70521,0.70471,0.70489,1654699999.0
2005-10-25 23:30:00,0.70509,0.70521,0.70446,0.70479,1417700000.0
2005-10-25 23:45:00,0.70489,0.70527,0.70478,0.70507,1525499986.0
2005-10-26 00:00:00,0.70513,0.70525,0.70456,0.70465,1469299993.0
2005-10-26 00:15:00,0.7048,0.70519,0.70459,0.70468,1343399998.0
2005-10-26 00:30:00,0.70478,0.70534,0.7044,0.70499,1479099996.0
2005-10-26 00:45:00,0.70495,0.70536,0.70489,0.70507,1297000003.0
2005-10-26 01:00:00,0.70506,0.70543,0.70469,0.70469,1029899996.0
2005-10-26 01:15:00,0.70475,0.70515,0.70443,0.70447,1199299994.0
2005-10-26 01:30:00,0.70452,0.70518,0.70441,0.7048,1267600001.0
2005-10-26 01:45:00,0.7048,0.70531,0.7047,0.70475,1153900001.0
2005-10-26 02:00:00,0.70497,0.70526,0.70465,0.7049,1236699996.0
2005-10-26 02:15:00,0.70484,0.70525,0.70474,0.70486,1500799997.0
2005-10-26 02:30:00,0.70532,0.70539,0.70475,0.70487,1269999998.0
2005-10-26 02:45:00,0.70482,0.70532,0.70475,0.70475,1180399993.0
2005-10-26 03:00:00,0.70475,0.70485,0.7042,0.70425,1167299995.0
2005-10-26 03:15:00,0.70438,0.70475,0.70398,0.70459,940099999.0
2005-10-26 03:30:00,0.70407,0.7053,0.70386,0.70498,1221699996.0
2005-10-26 03:45:00,0.70499,0.7058,0.70499,0.70575,1449599994.0
2005-10-26 04:00:00,0.70558,0.70558,0.70488,0.7052,1104199997.0
2005-10-26 04:15:00,0.70523,0.70542,0.70462,0.70499,1425899995.0
2005-10-26 04:30:00,0.70477,0.70546,0.70475,0.70524,1182499994.0
2005-10-26 04:45:00,0.70529,0.70572,0.70496,0.70555,1349699996.0
2005-10-26 05:00:00,0.70555,0.70612,0.7054,0.70597,1226999997.0
2005-10-26 05:15:00,0.70587,0.70651,0.70582,0.70633,1150899998.0
2005-10-26 05:30:00,0.70621,0.70665,0.70589,0.706,1103199997.0
2005-10-26 05:45:00,0.70627,0.70648,0.70584,0.70612,1363799997.0
2005-10-26 06:00:00,0.70603,0.70635,0.70588,0.70612,1257999990.0
2005-10-26 06:15:00,0.70613,0.70644,0.70571,0.7059,1305899995.0
2005-10-26 06:30:00,0.70587,0.70612,0.70531,0.70562,1364500003.0
2005-10-26 06:45:00,0.70557,0.70595,0.70529,0.70552,1447799995.0
2005-10-26 07:00:00,0.70535,0.70584,0.70507,0.70544,1341400001.0
2005-10-26 07:15:00,0.7054,0.70612,0.70527,0.70593,1271799991.0
2005-10-26 07:30:00,0.70565,0.70685,0.70548,0.7064,1216699994.0
2005-10-26 07:45:00,0.70641,0.70669,0.70598,0.70628,1306599997.0
2005-10-26 08:00:00,0.70605,0.70673,0.70605,0.70641,1482899997.0
2005-10-26 08:15:00,0.70658,0.7068,0.7061,0.70617,1091299991.0
2005-10-26 08:30:00,0.7062,0.70655,0.70542,0.70547,1055800001.0
2005-10-26 08:45:00,0.70561,0.7059,0.70527,0.7059,995899999.0
2005-10-26 09:00:00,0.70572,0.70624,0.70542,0.70542,1262800002.0
2005-10-26 09:15:00,0.70533,0.7059,0.7053,0.7053,1180899999.0
2005-10-26 09:30:00,0.70526,0.70568,0.70462,0.70486,1298399998.0
2005-10-26 09:45:00,0.70477,0.70505,0.70401,0.70493,1223199998.0
2005-10-26 10:00:00,0.70495,0.70547,0.70466,0.70536,1316999994.0
2005-10-26 10:15:00,0.70532,0.70542,0.70392,0.70404,1169600000.0
2005-10-26 10:30:00,0.70394,0.70492,0.70374,0.70445,1128599997.0
2005-10-26 10:45:00,0.70453,0.70516,0.7044,0.70471,1350999995.0
2005-10-26 11:00:00,0.70465,0.70536,0.70445,0.70515,1287499994.0
2005-10-26 11:15:00,0.70521,0.70546,0.70484,0.70484,1531700010.0
2005-10-26 11:30:00,0.7049,0.70523,0.70464,0.70478,1503399997.0
2005-10-26 11:45:00,0.70479,0.70491,0.70421,0.70429,1226099996.0
2005-10-26 12:00:00,0.70425,0.70485,0.70413,0.70459,1395799999.0
2005-10-26 12:15:00,0.70451,0.70481,0.70423,0.70447,1484400003.0
2005-10-26 12:30:00,0.70441,0.70462,0.7038,0.70418,1227000007.0
2005-10-26 12:45:00,0.70425,0.70496,0.70405,0.70458,1238399997.0
2005-10-26 13:00:00,0.70463,0.70529,0.70421,0.7047,1508699991.0
2005-10-26 13:15:00,0.70472,0.7048,0.70392,0.70415,1342799997.0
2005-10-26 13:30:00,0.70404,0.70474,0.70393,0.70418,1486599995.0
2005-10-26 13:45:00,0.7042,0.70438,0.70291,0.70293,1380399998.0
2005-10-26 14:00:00,0.70296,0.70357,0.70272,0.70292,1336799993.0
2005-10-26 14:15:00,0.703,0.70317,0.70265,0.70276,1143599992.0
2005-10-26 14:30:00,0.70285,0.7034,0.70266,0.70328,1159199994.0
2005-10-26 14:45:00,0.7031,0.70359,0.7029,0.70346,1241100002.0
2005-10-26 15:00:00,0.70333,0.70363,0.70326,0.70343,1521799996.0
2005-10-26 15:15:00,0.70344,0.70352,0.70315,0.70345,1514599996.0
2005-10-26 15:30:00,0.70351,0.70385,0.70329,0.70367,1045899999.0
2005-10-26 15:45:00,0.7036,0.70383,0.70334,0.70369,1078399995.0
2005-10-26 16:00:00,0.70349,0.70399,0.70341,0.7035,1233799997.0
2005-10-26 16:15:00,0.70348,0.70377,0.70279,0.70285,1369900000.0
2005-10-26 16:30:00,0.70279,0.70307,0.70235,0.70253,1182099995.0
2005-10-26 16:45:00,0.7026,0.7028,0.70191,0.7028,1668199996.0
2005-10-26 17:00:00,0.70287,0.70308,0.7025,0.70265,1152500002.0
2005-10-26 17:15:00,0.70268,0.70284,0.70186,0.70265,1242900005.0
2005-10-26 17:30:00,0.7026,0.7026,0.70186,0.70229,1336999996.0
2005-10-26 17:45:00,0.70232,0.70244,0.70146,0.70166,1257900002.0
2005-10-26 18:00:00,0.70164,0.70206,0.70078,0.70123,2082200003.0
2005-10-26 18:15:00,0.70116,0.70161,0.70099,0.70112,3442099983.0
2005-10-26 18:30:00,0.70112,0.70148,0.70086,0.70115,2821299998.0
2005-10-26 18:45:00,0.70123,0.70146,0.70085,0.70119,2362200005.0
2005-10-26 19:00:00,0.70103,0.70173,0.70095,0.70168,1799699994.0
2005-10-26 19:15:00,0.70172,0.702,0.70138,0.70172,1668200005.0
2005-10-26 19:30:00,0.70177,0.702,0.70139,0.70153,1780200000.0
2005-10-26 19:45:00,0.70155,0.70211,0.70139,0.70197,2085499991.0
2005-10-26 20:00:00,0.70167,0.70209,0.70135,0.70162,1934700001.0
2005-10-26 20:15:00,0.70147,0.70183,0.70115,0.70167,1904199997.0
2005-10-26 20:30:00,0.70158,0.70258,0.70158,0.70241,2016500000.0
2005-10-26 20:45:00,0.70248,0.70268,0.70189,0.7024,2134599997.0
2005-10-26 21:00:00,0.70246,0.70282,0.70203,0.70263,1849099991.0
2005-10-26 21:15:00,0.70264,0.70278,0.70217,0.70236,1981199997.0
2005-10-26 21:30:00,0.70236,0.70253,0.7014,0.70206,1902600001.0
2005-10-26 21:45:00,0.70168,0.70247,0.70124,0.70189,1615100002.0
2005-10-26 22:00:00,0.70172,0.70217,0.69999,0.70009,1728499995.0
2005-10-26 22:15:00,0.70042,0.70146,0.70027,0.7012,1471799998.0
2005-10-26 22:30:00,0.7015,0.70173,0.70084,0.70103,1759699994.0
2005-10-26 22:45:00,0.701,0.70188,0.70091,0.70134,2075399996.0
2005-10-26 23:00:00,0.70131,0.70181,0.70112,0.70147,1662399993.0
2005-10-26 23:15:00,0.7013,0.70168,0.70097,0.70125,1560799997.0
2005-10-26 23:30:00,0.70204,0.70204,0.70071,0.70118,1260000005.0
2005-10-26 23:45:00,0.70122,0.70124,0.70072,0.70075,1414900002.0
2005-10-27 00:00:00,0.70101,0.70118,0.70043,0.70067,1281600001.0
2005-10-27 00:15:00,0.70062,0.70094,0.70013,0.70023,1124400005.0
2005-10-27 00:30:00,0.70026,0.70049,0.69906,0.69978,1194800000.0
2005-10-27 00:45:00,0.70001,0.70025,0.69965,0.69971,1340100004.0
2005-10-27 01:00:00,0.69965,0.70039,0.69965,0.69994,1055499993.0
2005-10-27 01:15:00,0.70005,0.70056,0.69993,0.70045,1308199999.0
2005-10-27 01:30:00,0.70013,0.70046,0.69995,0.70022,1237500000.0
2005-10-27 01:45:00,0.70018,0.7005,0.69986,0.70007,1085399997.0
2005-10-27 02:00:00,0.70012,0.70141,0.7,0.70122,1217199998.0
2005-10-27 02:15:00,0.70115,0.70231,0.70103,0.70191,1250100005.0
2005-10-27 02:30:00,0.70211,0.7026,0.7019,0.70259,1259099996.0
2005-10-27 02:45:00,0.70258,0.70331,0.70248,0.70255,1184299996.0
2005-10-27 03:00:00,0.7026,0.70323,0.70253,0.7031,1275199997.0
2005-10-27 03:15:00,0.70322,0.70411,0.70322,0.70372,1050899996.0
2005-10-27 03:30:00,0.70361,0.70407,0.70346,0.70387,1245599994.0
2005-10-27 03:45:00,0.70391,0.70487,0.70364,0.70472,1361300008.0
2005-10-27 04:00:00,0.7048,0.70502,0.7045,0.70468,1440699997.0
2005-10-27 04:15:00,0.70468,0.70495,0.70413,0.70423,1352899997.0
2005-10-27 04:30:00,0.7043,0.706,0.70425,0.70527,1243199994.0
2005-10-27 04:45:00,0.70525,0.70562,0.70457,0.70483,1451500004.0
2005-10-27 05:00:00,0.70488,0.70564,0.70473,0.70562,1204299997.0
2005-10-27 05:15:00,0.70558,0.7058,0.705,0.70515,1154200001.0
2005-10-27 05:30:00,0.70507,0.70527,0.70473,0.705,1342399998.0
2005-10-27 05:45:00,0.70497,0.70552,0.70475,0.70518,1266900001.0
2005-10-27 06:00:00,0.70525,0.70561,0.70487,0.7053,1233399996.0
2005-10-27 06:15:00,0.70514,0.70568,0.70483,0.70559,1279499997.0
2005-10-27 06:30:00,0.70545,0.70597,0.70535,0.70591,1492999996.0
2005-10-27 06:45:00,0.7059,0.70634,0.70581,0.7059,1274099990.0
2005-10-27 07:00:00,0.70588,0.70646,0.7057,0.706,1300600000.0
2005-10-27 07:15:00,0.70592,0.70594,0.70485,0.7051,1080099997.0
2005-10-27 07:30:00,0.70507,0.70554,0.70465,0.70512,1346899999.0
2005-10-27 07:45:00,0.7051,0.70544,0.70435,0.70491,1569800003.0
2005-10-27 08:00:00,0.70489,0.70588,0.70485,0.70505,1367200008.0
2005-10-27 08:15:00,0.70499,0.70542,0.70458,0.70479,1023799997.0
2005-10-27 08:30:00,0.7048,0.70503,0.70429,0.70432,1066900003.0
2005-10-27 08:45:00,0.70429,0.70539,0.70413,0.70485,1182000000.0
2005-10-27 09:00:00,0.70472,0.70604,0.70468,0.7059,1228199996.0
2005-10-27 09:15:00,0.70595,0.70668,0.70578,0.70668,1140900002.0
2005-10-27 09:30:00,0.70665,0.70782,0.70643,0.70767,1331400003.0
2005-10-27 09:45:00,0.70762,0.70782,0.70738,0.70761,1026199996.0
2005-10-27 10:00:00,0.70766,0.70845,0.70756,0.70842,1340799993.0
2005-10-27 10:15:00,0.70845,0.70854,0.70797,0.70833,1351500001.0
2005-10-27 10:30:00,0.70827,0.7088,0.70794,0.70819,1195999991.0
2005-10-27 10:45:00,0.70825,0.70837,0.70786,0.70818,1411399994.0
2005-10-27 11:00:00,0.70802,0.70815,0.70717,0.7081,1380200008.0
2005-10-27 11:15:00,0.70813,0.70827,0.70758,0.70778,1338999998.0
2005-10-27 11:30:00,0.7078,0.70793,0.7073,0.70779,1322300000.0
2005-10-27 11:45:00,0.7078,0.70796,0.70693,0.70709,1307000000.0
2005-10-27 12:00:00,0.70708,0.70747,0.70669,0.70711,1206299999.0
2005-10-27 12:15:00,0.7071,0.70738,0.70662,0.70696,1200899991.0
2005-10-27 12:30:00,0.70699,0.70762,0.70699,0.7073,1383499994.0
2005-10-27 12:45:00,0.70724,0.70732,0.70648,0.70697,1184299999.0
2005-10-27 13:00:00,0.70695,0.70718,0.70646,0.7067,1320899996.0
2005-10-27 13:15:00,0.70675,0.7072,0.70639,0.70673,1242399998.0
2005-10-27 13:30:00,0.70667,0.70679,0.70573,0.7061,1419300005.0
2005-10-27 13:45:00,0.70613,0.70645,0.7058,0.70599,1182199995.0
2005-10-27 14:00:00,0.70627,0.70653,0.70581,0.7064,1362999997.0
2005-10-27 14:15:00,0.70636,0.70662,0.70587,0.70629,1106100001.0
2005-10-27 14:30:00,0.70644,0.70766,0.70635,0.70757,1220399995.0
2005-10-27 14:45:00,0.70754,0.70847,0.70753,0.70788,1320000006.0
2005-10-27 15:00:00,0.7079,0.70798,0.707,0.70763,1325200003.0
2005-10-27 15:15:00,0.70759,0.70797,0.70732,0.70788,1229400005.0
2005-10-27 15:30:00,0.70791,0.70792,0.70745,0.70765,977999990.0
2005-10-27 15:45:00,0.70756,0.70776,0.70682,0.70689,1031099993.0
2005-10-27 16:00:00,0.70692,0.70766,0.70639,0.70684,1210000007.0
2005-10-27 16:15:00,0.70675,0.70695,0.70614,0.70618,1362699998.0
2005-10-27 16:30:00,0.70606,0.7064,0.70537,0.70607,1407599998.0
2005-10-27 16:45:00,0.70614,0.70624,0.7056,0.70612,1183300002.0
2005-10-27 17:00:00,0.70612,0.70612,0.70514,0.70537,1264599993.0
2005-10-27 17:15:00,0.70537,0.70564,0.70485,0.70558,1292499991.0
2005-10-27 17:30:00,0.70557,0.706,0.7048,0.70585,1217499997.0
2005-10-27 17:45:00,0.70585,0.70721,0.70537,0.70721,1418700002.0
2005-10-27 18:00:00,0.70712,0.70712,0.70613,0.70656,2085099995.0
2005-10-27 18:15:00,0.7066,0.70782,0.70625,0.70782,3162099992.0
2005-10-27 18:30:00,0.70779,0.70779,0.70637,0.70646,2773099994.0
2005-10-27 18:45:00,0.70647,0.70685,0.70622,0.70685,2204599986.0
2005-10-27 19:00:00,0.70682,0.70692,0.70621,0.7065,2107899999.0
2005-10-27 19:15:00,0.70654,0.70687,0.70614,0.70659,1721700001.0
2005-10-27 19:30:00,0.70646,0.7069,0.70604,0.70682,1789199998.0
2005-10-27 19:45:00,0.70685,0.70697,0.7065,0.70657,1936899992.0
2005-10-27 20:00:00,0.70656,0.70693,0.70639,0.70672,1938699992.0
2005-10-27 20:15:00,0.70656,0.70671,0.70595,0.70644,2177399996.0
2005-10-27 20:30:00,0.70636,0.70653,0.70549,0.70549,2013599999.0
2005-10-27 20:45:00,0.70544,0.70692,0.70542,0.70664,1947399988.0
2005-10-27 21:00:00,0.70656,0.70692,0.70629,0.70645,1771699983.0
2005-10-27 21:15:00,0.70648,0.70698,0.70624,0.7067,2032099997.0
2005-10-27 21:30:00,0.70674,0.70716,0.70652,0.70678,2024799998.0
2005-10-27 21:45:00,0.70656,0.70687,0.70613,0.70665,1573099994.0
2005-10-27 22:00:00,0.70665,0.70673,0.70608,0.70633,1501299993.0
2005-10-27 22:15:00,0.70635,0.70691,0.70613,0.70643,1374699993.0
2005-10-27 22:30:00,0.70665,0.70692,0.70624,0.70659,1781399995.0
2005-10-27 22:45:00,0.70657,0.70699,0.70609,0.70642,2018199999.0
2005-10-27 23:00:00,0.70662,0.7068,0.70607,0.70637,1743600003.0
2005-10-27 23:15:00,0.70634,0.70663,0.70578,0.70629,1342399996.0
2005-10-27 23:30:00,0.70635,0.70658,0.70575,0.70594,1112299995.0
2005-10-27 23:45:00,0.70599,0.70709,0.7058,0.70675,1321699998.0
2005-10-28 00:00:00,0.70675,0.70711,0.70608,0.7068,1356599998.0
2005-10-28 00:15:00,0.70658,0.70732,0.70629,0.70649,1434599995.0
2005-10-28 00:30:00,0.70682,0.70693,0.70634,0.70646,1387800001.0
2005-10-28 00:45:00,0.70644,0.70692,0.70634,0.70676,1292799996.0
2005-10-28 01:00:00,0.70644,0.707,0.70602,0.70671,986299998.0
2005-10-28 01:15:00,0.70682,0.70696,0.706,0.706,1415200004.0
2005-10-28 01:30:00,0.70605,0.70683,0.70595,0.70672,1067899995.0
2005-10-28 01:45:00,0.70672,0.70742,0.70661,0.70715,1303000002.0
2005-10-28 02:00:00,0.70723,0.70763,0.707,0.70718,1195499995.0
2005-10-28 02:15:00,0.70711,0.70713,0.70652,0.70658,1409199993.0
2005-10-28 02:30:00,0.70667,0.70689,0.70641,0.7065,984399995.0
2005-10-28 02:45:00,0.70663,0.70752,0.70645,0.70722,1418100001.0
2005-10-28 03:00:00,0.70693,0.70693,0.7061,0.70641,1265999999.0
2005-10-28 03:15:00,0.70633,0.70647,0.70595,0.70647,1044399999.0
2005-10-28 03:30:00,0.70648,0.70721,0.70625,0.70686,1326900002.0
2005-10-28 03:45:00,0.70685,0.70749,0.70659,0.70719,1527099992.0
2005-10-28 04:00:00,0.70707,0.70735,0.70685,0.70711,1405299999.0
2005-10-28 04:15:00,0.70718,0.70758,0.70697,0.70727,1229099996.0
2005-10-28 04:30:00,0.70734,0.70757,0.70706,0.70715,1336399988.0
2005-10-28 04:45:00,0.70718,0.70775,0.707,0.70717,1512599994.0
2005-10-28 05:00:00,0.7073,0.70772,0.70695,0.70701,1327000000.0
2005-10-28 05:15:00,0.70691,0.70715,0.70672,0.70705,1171299999.0
2005-10-28 05:30:00,0.70697,0.70747,0.70666,0.70728,1185799996.0
2005-10-28 05:45:00,0.70722,0.70766,0.70701,0.70725,1077999997.0
2005-10-28 06:00:00,0.70715,0.70745,0.70689,0.70699,1144399994.0
2005-10-28 06:15:00,0.70691,0.70779,0.70687,0.70754,1454999997.0
2005-10-28 06:30:00,0.7075,0.70788,0.70711,0.70772,1400500001.0
2005-10-28 06:45:00,0.70747,0.70766,0.70698,0.70743,1302399995.0
2005-10-28 07:00:00,0.70733,0.70829,0.707,0.70793,1161500000.0
2005-10-28 07:15:00,0.70793,0.70833,0.70744,0.70751,1071199999.0
2005-10-28 07:30:00,0.70746,0.70816,0.70734,0.70768,1493599994.0
2005-10-28 07:45:00,0.70801,0.70801,0.70739,0.70752,1395999998.0
2005-10-28 08:00:00,0.7074,0.7079,0.7071,0.70743,1375699993.0
2005-10-28 08:15:00,0.70724,0.70785,0.70716,0.70778,1087499996.0
2005-10-28 08:30:00,0.70782,0.70833,0.70771,0.70824,1238499998.0
2005-10-28 08:45:00,0.70828,0.70831,0.70683,0.70727,1108199996.0
2005-10-28 09:00:00,0.70721,0.70756,0.70702,0.70751,1263899999.0
2005-10-28 09:15:00,0.70759,0.70764,0.70715,0.70733,1096599994.0
2005-10-28 09:30:00,0.70728,0.70747,0.70712,0.70737,1158599997.0
2005-10-28 09:45:00,0.70724,0.70733,0.70631,0.70733,1280899998.0
2005-10-28 10:00:00,0.70707,0.70727,0.70666,0.70685,1273699999.0
2005-10-28 10:15:00,0.70687,0.70741,0.70679,0.70723,1206999999.0
2005-10-28 10:30:00,0.70748,0.70766,0.70701,0.70722,1107399997.0
2005-10-28 10:45:00,0.70726,0.70735,0.70662,0.70662,1400799997.0
2005-10-28 11:00:00,0.70659,0.70705,0.70635,0.70645,1424699995.0
2005-10-28 11:15:00,0.70647,0.70665,0.70573,0.70573,1328699999.0
2005-10-28 11:30:00,0.7058,0.70618,0.70575,0.70583,1169199996.0
2005-10-28 11:45:00,0.70588,0.70637,0.70571,0.70631,1230999998.0
2005-10-28 12:00:00,0.70641,0.70717,0.70641,0.70715,1553199998.0
2005-10-28 12:15:00,0.70716,0.70742,0.7062,0.70666,1429499992.0
2005-10-28 12:30:00,0.70659,0.7073,0.70648,0.70693,1300399996.0
2005-10-28 12:45:00,0.70695,0.70747,0.70663,0.70673,1186999997.0
2005-10-28 13:00:00,0.70667,0.70699,0.70627,0.70638,1345100001.0
2005-10-28 13:15:00,0.70642,0.70679,0.70633,0.7066,1267399996.0
2005-10-28 13:30:00,0.70658,0.70668,0.70565,0.70596,1283999990.0
2005-10-28 13:45:00,0.7059,0.70625,0.70565,0.70585,1281700003.0
2005-10-28 14:00:00,0.70584,0.70615,0.70558,0.70578,1265799999.0
2005-10-28 14:15:00,0.70582,0.7059,0.70551,0.70584,1026300001.0
2005-10-28 14:30:00,0.70594,0.70674,0.70535,0.70637,1196599992.0
2005-10-28 14:45:00,0.70618,0.70631,0.70478,0.70507,1385699989.0
2005-10-28 15:00:00,0.70501,0.7058,0.70499,0.70505,1249099996.0
2005-10-28 15:15:00,0.70506,0.70562,0.70484,0.70506,1386200008.0
2005-10-28 15:30:00,0.70515,0.70562,0.7048,0.705,994399996.0
2005-10-28 15:45:00,0.70501,0.70554,0.70492,0.70537,1344999990.0
2005-10-28 16:00:00,0.70529,0.70552,0.70453,0.70517,1194799998.0
2005-10-28 16:15:00,0.70505,0.70548,0.70463,0.70479,1351400004.0
2005-10-28 16:30:00,0.70476,0.70482,0.7039,0.7039,1476700006.0
2005-10-28 16:45:00,0.70398,0.70424,0.70374,0.70402,1374400008.0
2005-10-28 17:00:00,0.70408,0.70472,0.70386,0.7045,1388399993.0
2005-10-28 17:15:00,0.70446,0.70448,0.7039,0.70417,1180900001.0
2005-10-28 17:30:00,0.70414,0.70441,0.70393,0.70422,1162899998.0
2005-10-28 17:45:00,0.70425,0.70432,0.70332,0.70332,1145199996.0
2005-10-28 18:00:00,0.70326,0.7039,0.70326,0.70345,2216899990.0
2005-10-28 18:15:00,0.70341,0.70382,0.70332,0.70363,3049999997.0
2005-10-28 18:30:00,0.70362,0.70392,0.70334,0.70363,2998299997.0
2005-10-28 18:45:00,0.7035,0.7037,0.70289,0.70307,2248000004.0
2005-10-28 19:00:00,0.70302,0.70355,0.70284,0.70337,2013000005.0
2005-10-28 19:15:00,0.70343,0.70368,0.70289,0.70316,1597699997.0
2005-10-28 19:30:00,0.70317,0.70378,0.70282,0.70342,1611400001.0
2005-10-28 19:45:00,0.70388,0.70402,0.70335,0.70355,2110000002.0
2005-10-28 20:00:00,0.7035,0.70386,0.70305,0.7034,1926800003.0
2005-10-28 20:15:00,0.7033,0.70382,0.70314,0.70342,1970599990.0
2005-10-28 20:30:00,0.7035,0.70383,0.70315,0.70346,2270399991.0
2005-10-28 20:45:00,0.7035,0.70371,0.70298,0.70318,1783900001.0
2005-10-28 21:00:00,0.70325,0.70411,0.70313,0.70391,1673299996.0
2005-10-28 21:15:00,0.70391,0.70425,0.7035,0.7038,2057399995.0
2005-10-28 21:30:00,0.7038,0.70415,0.70291,0.70351,1836899996.0
2005-10-28 21:45:00,0.70353,0.7039,0.70328,0.70364,1542799999.0
2005-10-28 22:00:00,0.70364,0.70399,0.7031,0.70358,1468599996.0
2005-10-28 22:15:00,0.70351,0.70385,0.7027,0.70303,1568900001.0
2005-10-28 22:30:00,0.70312,0.70373,0.70294,0.70314,1639399991.0
2005-10-28 22:45:00,0.70329,0.70356,0.70278,0.70285,1943999981.0
2005-10-28 23:00:00,0.7033,0.704,0.7028,0.7028,356399994.0
2005-10-31 00:00:00,0.7026,0.7037,0.7021,0.7024,831599986.0
2005-10-31 00:15:00,0.7024,0.7028,0.702,0.7024,890999985.0
2005-10-31 00:30:00,0.7023,0.7027,0.702,0.7024,890999985.0
2005-10-31 00:45:00,0.7026,0.7034,0.7023,0.7029,890999985.0
2005-10-31 01:00:00,0.703,0.7033,0.7028,0.7029,890999985.0
2005-10-31 01:15:00,0.703,0.7032,0.7021,0.7026,890999985.0
2005-10-31 01:30:00,0.7027,0.7032,0.7024,0.703,890999985.0
2005-10-31 01:45:00,0.7031,0.7034,0.7026,0.7029,890999985.0
2005-10-31 02:00:00,0.70256,0.7028,0.70206,0.7026,1339499995.0
2005-10-31 02:15:00,0.70248,0.70253,0.70145,0.70225,1183299997.0
2005-10-31 02:30:00,0.70213,0.70263,0.70167,0.70242,1444700000.0
2005-10-31 02:45:00,0.7026,0.70283,0.70204,0.70223,1309799989.0
2005-10-31 03:00:00,0.70226,0.70278,0.70192,0.70231,1466999992.0
2005-10-31 03:15:00,0.70239,0.70255,0.70192,0.70212,1383199998.0
2005-10-31 03:30:00,0.70245,0.70257,0.70194,0.70195,1381699998.0
2005-10-31 03:45:00,0.70204,0.70278,0.70182,0.70246,1286800003.0
2005-10-31 04:00:00,0.7025,0.70271,0.70196,0.70221,1315200001.0
2005-10-31 04:15:00,0.70226,0.70256,0.70182,0.70221,1488500000.0
2005-10-31 04:30:00,0.70229,0.70242,0.70182,0.70202,1180399997.0
2005-10-31 04:45:00,0.70205,0.70265,0.70178,0.70255,1502800002.0
2005-10-31 05:00:00,0.70252,0.70273,0.70182,0.70211,1423200004.0
2005-10-31 05:15:00,0.70177,0.70265,0.70175,0.70265,1361599991.0
2005-10-31 05:30:00,0.70252,0.70252,0.70164,0.70222,1273900005.0
2005-10-31 05:45:00,0.70184,0.70217,0.70129,0.70196,1424600000.0
2005-10-31 06:00:00,0.70185,0.70213,0.70138,0.70213,1160999996.0
2005-10-31 06:15:00,0.70218,0.7023,0.70162,0.70192,1254799995.0
2005-10-31 06:30:00,0.70189,0.70227,0.70143,0.70155,1241299994.0
2005-10-31 06:45:00,0.70198,0.70229,0.70149,0.70182,1289200007.0
2005-10-31 07:00:00,0.702,0.70227,0.70133,0.70227,1106199995.0
2005-10-31 07:15:00,0.70223,0.70272,0.70161,0.7025,1278699995.0
2005-10-31 07:30:00,0.70216,0.70266,0.70194,0.7024,1579099990.0
2005-10-31 07:45:00,0.70196,0.70275,0.70188,0.70244,1184700001.0
2005-10-31 08:00:00,0.70173,0.70393,0.70173,0.70334,1237900009.0
2005-10-31 08:15:00,0.70375,0.7038,0.70278,0.70302,1360800003.0
2005-10-31 08:30:00,0.70303,0.70391,0.70303,0.70378,1038800003.0
2005-10-31 08:45:00,0.70374,0.70374,0.70266,0.70285,1188999997.0
2005-10-31 09:00:00,0.70282,0.70376,0.70282,0.70354,1419299994.0
2005-10-31 09:15:00,0.70352,0.70366,0.70287,0.70348,1535099997.0
2005-10-31 09:30:00,0.70352,0.70368,0.70287,0.70304,1129099999.0
2005-10-31 09:45:00,0.70333,0.7037,0.70281,0.70365,1110899997.0
2005-10-31 10:00:00,0.7033,0.7037,0.70292,0.70345,1502100000.0
2005-10-31 10:15:00,0.70365,0.70412,0.70308,0.70412,1352699999.0
2005-10-31 10:30:00,0.70412,0.70428,0.70352,0.70373,1402199997.0
2005-10-31 10:45:00,0.70386,0.70473,0.70367,0.70434,1455800000.0
2005-10-31 11:00:00,0.70398,0.7047,0.70381,0.70399,1505399998.0
2005-10-31 11:15:00,0.70443,0.70517,0.7042,0.70455,1327499997.0
2005-10-31 11:30:00,0.70426,0.70477,0.70395,0.70416,1206499998.0
2005-10-31 11:45:00,0.7043,0.70454,0.70363,0.70439,1390799996.0
2005-10-31 12:00:00,0.70438,0.70443,0.70338,0.70363,1467899998.0
2005-10-31 12:15:00,0.7036,0.70403,0.70325,0.70386,1469099996.0
2005-10-31 12:30:00,0.70385,0.70395,0.70322,0.70363,1134500002.0
2005-10-31 12:45:00,0.70364,0.70364,0.70272,0.70302,1485999997.0
2005-10-31 13:00:00,0.70328,0.7037,0.70257,0.70342,1397699995.0
2005-10-31 13:15:00,0.70347,0.70368,0.70286,0.70362,1489700001.0
2005-10-31 13:30:00,0.70339,0.70359,0.70285,0.70311,1419599989.0
2005-10-31 13:45:00,0.70312,0.70322,0.70228,0.70257,1244799998.0
2005-10-31 14:00:00,0.7026,0.70302,0.7022,0.70243,1272999992.0
2005-10-31 14:15:00,0.70252,0.7029,0.70219,0.70238,1528499999.0
2005-10-31 14:30:00,0.70252,0.70287,0.70201,0.70233,1155300001.0
2005-10-31 14:45:00,0.70175,0.7025,0.70165,0.70243,1020499992.0
2005-10-31 15:00:00,0.70238,0.70257,0.70189,0.70229,1356100002.0
2005-10-31 15:15:00,0.70229,0.70247,0.7013,0.70188,1355399999.0
2005-10-31 15:30:00,0.70188,0.70202,0.70132,0.70191,1303300001.0
2005-10-31 15:45:00,0.7019,0.70197,0.7009,0.7009,1051400005.0
2005-10-31 16:00:00,0.70105,0.70152,0.70062,0.70089,1079400003.0
2005-10-31 16:15:00,0.70087,0.70137,0.70052,0.70103,1435900000.0
2005-10-31 16:30:00,0.701,0.70118,0.70013,0.70068,1439799999.0
2005-10-31 16:45:00,0.70075,0.70075,0.69996,0.70051,1433399996.0
2005-10-31 17:00:00,0.70053,0.70066,0.69931,0.7003,1281700005.0
2005-10-31 17:15:00,0.70028,0.7004,0.69938,0.69976,1302399992.0
2005-10-31 17:30:00,0.69973,0.7,0.69918,0.69935,1135499993.0
2005-10-31 17:45:00,0.69932,0.70032,0.69895,0.69968,1344299995.0
2005-10-31 18:00:00,0.69948,0.7006,0.69942,0.69995,2120199988.0
2005-10-31 18:15:00,0.69985,0.69985,0.69925,0.69973,3174299999.0
2005-10-31 18:30:00,0.69973,0.70047,0.69954,0.70047,3037999989.0
2005-10-31 18:45:00,0.70058,0.70058,0.69953,0.69968,2152399984.0
2005-10-31 19:00:00,0.69949,0.70012,0.69856,0.69878,1886500002.0
2005-10-31 19:15:00,0.6991,0.69915,0.69831,0.69861,1547799996.0
2005-10-31 19:30:00,0.69877,0.69926,0.69828,0.69852,1961999990.0
2005-10-31 19:45:00,0.69846,0.69916,0.69838,0.69867,2099399998.0
2005-10-31 20:00:00,0.69899,0.69917,0.69819,0.69877,2053299997.0
2005-10-31 20:15:00,0.69868,0.69908,0.69817,0.69854,1801499989.0
2005-10-31 20:30:00,0.69844,0.69902,0.69816,0.69899,2181699982.0
2005-10-31 20:45:00,0.69863,0.69925,0.69835,0.6991,1916299995.0
2005-10-31 21:00:00,0.69905,0.69932,0.69853,0.69928,1753600003.0
2005-10-31 21:15:00,0.69929,0.69945,0.69875,0.6993,1917100000.0
2005-10-31 21:30:00,0.69887,0.69981,0.69872,0.69948,1722899998.0
2005-10-31 21:45:00,0.69959,0.69984,0.69898,0.6996,1508999998.0
2005-10-31 22:00:00,0.69962,0.6998,0.69904,0.6993,1645300004.0
2005-10-31 22:15:00,0.69928,0.69972,0.69901,0.69919,1688399996.0
2005-10-31 22:30:00,0.69929,0.69946,0.69877,0.69897,1598099994.0
2005-10-31 22:45:00,0.69904,0.69955,0.69874,0.69874,2090600002.0
2005-10-31 23:00:00,0.69871,0.69965,0.69866,0.69964,1603499994.0
2005-10-31 23:15:00,0.69925,0.70011,0.69922,0.69977,1652000006.0
2005-10-31 23:30:00,0.69969,0.70026,0.69947,0.69984,1458299994.0
2005-10-31 23:45:00,0.6999,0.70037,0.69921,0.69961,1699499991.0
2005-11-01 00:00:00,0.69962,0.69983,0.6993,0.69952,1505399998.0
2005-11-01 00:15:00,0.69961,0.69984,0.69927,0.6997,1444199995.0
2005-11-01 00:30:00,0.69969,0.69994,0.69908,0.69928,1722499999.0
2005-11-01 00:45:00,0.69929,0.69953,0.69877,0.69942,1494400003.0
2005-11-01 01:00:00,0.69944,0.69982,0.69902,0.69946,1513499990.0
2005-11-01 01:15:00,0.69959,0.69986,0.69911,0.69956,1395699998.0
2005-11-01 01:30:00,0.69949,0.69958,0.69858,0.69887,1513800001.0
2005-11-01 01:45:00,0.6992,0.69962,0.69873,0.69897,1318199997.0
2005-11-01 02:00:00,0.69952,0.69953,0.69869,0.6993,1236599998.0
2005-11-01 02:15:00,0.69923,0.69939,0.6983,0.69868,1346300000.0
2005-11-01 02:30:00,0.69877,0.69908,0.69834,0.69866,1246499994.0
2005-11-01 02:45:00,0.69881,0.69903,0.69821,0.69875,1233700000.0
2005-11-01 03:00:00,0.69877,0.69907,0.69832,0.69865,1403000000.0
2005-11-01 03:15:00,0.69888,0.69913,0.69833,0.69913,1237699996.0
2005-11-01 03:30:00,0.6992,0.69938,0.69857,0.69901,1335099996.0
2005-11-01 03:45:00,0.69913,0.69932,0.69874,0.69889,1393100004.0
2005-11-01 04:00:00,0.69887,0.69975,0.69879,0.69931,1269599994.0
2005-11-01 04:15:00,0.6994,0.69995,0.69904,0.69965,1175799993.0
2005-11-01 04:30:00,0.69963,0.69998,0.69921,0.69979,1228899994.0
2005-11-01 04:45:00,0.69979,0.69999,0.69924,0.69985,1402099998.0
2005-11-01 05:00:00,0.69988,0.7003,0.69937,0.70005,1220800001.0
2005-11-01 05:15:00,0.69964,0.70012,0.69937,0.69962,1482499995.0
2005-11-01 05:30:00,0.69964,0.7001,0.69934,0.69963,1416399999.0
2005-11-01 05:45:00,0.69995,0.70015,0.69932,0.6999,1130500004.0
2005-11-01 06:00:00,0.69965,0.70015,0.69955,0.7001,1295700003.0
2005-11-01 06:15:00,0.70011,0.70032,0.69952,0.69981,1350800006.0
2005-11-01 06:30:00,0.7001,0.70017,0.69954,0.70005,1305399989.0
2005-11-01 06:45:00,0.69988,0.70022,0.69954,0.70005,1193999996.0
2005-11-01 07:00:00,0.6997,0.70015,0.69951,0.69995,1357099994.0
2005-11-01 07:15:00,0.69988,0.70031,0.69938,0.70018,1205600002.0
2005-11-01 07:30:00,0.6999,0.70025,0.69957,0.70017,1499500000.0
2005-11-01 07:45:00,0.69989,0.7004,0.69966,0.70035,1331399992.0
2005-11-01 08:00:00,0.70017,0.70035,0.69938,0.70001,1439700001.0
2005-11-01 08:15:00,0.70007,0.7008,0.69967,0.70014,1317900000.0
2005-11-01 08:30:00,0.70038,0.70038,0.69934,0.6996,1368999997.0
2005-11-01 08:45:00,0.69981,0.69982,0.69931,0.69973,1192199997.0
2005-11-01 09:00:00,0.69971,0.70012,0.69892,0.69892,1059400000.0
2005-11-01 09:15:00,0.69885,0.69971,0.69885,0.6997,1330599992.0
2005-11-01 09:30:00,0.69959,0.69959,0.69878,0.69937,1249699997.0
2005-11-01 09:45:00,0.69952,0.69965,0.69841,0.69928,1058699995.0
2005-11-01 10:00:00,0.69934,0.69943,0.69837,0.69869,1447900000.0
2005-11-01 10:15:00,0.6988,0.69945,0.69877,0.69897,1260400005.0
2005-11-01 10:30:00,0.69935,0.69957,0.69879,0.69885,1252099992.0
2005-11-01 10:45:00,0.69925,0.6993,0.69754,0.69785,1199900001.0
2005-11-01 11:00:00,0.69789,0.69863,0.69784,0.69825,1517700000.0
2005-11-01 11:15:00,0.69812,0.6986,0.69769,0.69817,1500700006.0
2005-11-01 11:30:00,0.69822,0.69941,0.69807,0.69904,1170099999.0
2005-11-01 11:45:00,0.69903,0.69936,0.69785,0.69785,1333599999.0
2005-11-01 12:00:00,0.69787,0.69827,0.69757,0.6981,1500100001.0
2005-11-01 12:15:00,0.69809,0.69851,0.69774,0.69774,1334700005.0
2005-11-01 12:30:00,0.6976,0.69768,0.69693,0.69713,1331799997.0
2005-11-01 12:45:00,0.69762,0.69772,0.69693,0.69756,985799999.0
2005-11-01 13:00:00,0.69737,0.69776,0.69697,0.6974,1174500004.0
2005-11-01 13:15:00,0.69745,0.69776,0.69689,0.69759,1211799994.0
2005-11-01 13:30:00,0.69723,0.6979,0.69708,0.6977,1517599996.0
2005-11-01 13:45:00,0.69771,0.69801,0.69749,0.69775,1256599991.0
2005-11-01 14:00:00,0.69782,0.69833,0.69763,0.69773,1223699998.0
2005-11-01 14:15:00,0.69822,0.69872,0.69761,0.69863,1336200001.0
2005-11-01 14:30:00,0.69873,0.69929,0.69811,0.69903,1228099999.0
2005-11-01 14:45:00,0.69905,0.69909,0.69804,0.69819,1437000000.0
2005-11-01 15:00:00,0.6987,0.69884,0.69785,0.69843,1488199994.0
2005-11-01 15:15:00,0.69842,0.69896,0.6984,0.6987,1330300002.0
2005-11-01 15:30:00,0.69873,0.6989,0.69849,0.69883,794799994.0
2005-11-01 15:45:00,0.6988,0.69895,0.69834,0.69845,998999991.0
2005-11-01 16:00:00,0.69833,0.69866,0.69796,0.69837,1220299996.0
2005-11-01 16:15:00,0.69834,0.6986,0.69785,0.69792,1290299993.0
2005-11-01 16:30:00,0.69837,0.69841,0.69771,0.698,1123299997.0
2005-11-01 16:45:00,0.69809,0.69815,0.69674,0.6973,1388300002.0
2005-11-01 17:00:00,0.69735,0.69777,0.69687,0.69761,1301499995.0
2005-11-01 17:15:00,0.6977,0.69785,0.69678,0.69704,1285099997.0
2005-11-01 17:30:00,0.69705,0.69722,0.69641,0.69708,1199400005.0
2005-11-01 17:45:00,0.697,0.69791,0.69669,0.69773,1200900000.0
2005-11-01 18:00:00,0.69771,0.69828,0.69724,0.69734,1981999994.0
2005-11-01 18:15:00,0.69768,0.69835,0.69724,0.69825,3165399991.0
2005-11-01 18:30:00,0.69823,0.69897,0.69789,0.69823,2950300007.0
2005-11-01 18:45:00,0.69825,0.69825,0.69733,0.69753,2130499987.0
2005-11-01 19:00:00,0.6975,0.69803,0.69726,0.69793,1937099999.0
2005-11-01 19:15:00,0.69792,0.69829,0.69748,0.69769,1438200005.0
2005-11-01 19:30:00,0.69825,0.69841,0.69759,0.69822,1904000010.0
2005-11-01 19:45:00,0.69816,0.69837,0.69748,0.69782,2037099995.0
2005-11-01 20:00:00,0.69784,0.69873,0.69779,0.69847,2002999993.0
2005-11-01 20:15:00,0.6983,0.6983,0.69722,0.69733,1954499987.0
2005-11-01 20:30:00,0.69732,0.69762,0.69676,0.6974,2432900002.0
2005-11-01 20:45:00,0.6974,0.69762,0.69682,0.69721,1969699998.0
2005-11-01 21:00:00,0.69752,0.6978,0.69699,0.69732,1644999997.0
2005-11-01 21:15:00,0.69754,0.6978,0.69619,0.69642,1942699998.0
2005-11-01 21:30:00,0.69645,0.69672,0.69625,0.69632,1923899995.0
2005-11-01 21:45:00,0.69655,0.69707,0.69624,0.69632,1317900004.0
2005-11-01 22:00:00,0.69614,0.69685,0.6958,0.69612,1528299999.0
2005-11-01 22:15:00,0.69587,0.69683,0.69585,0.69643,1476899993.0
2005-11-01 22:30:00,0.69654,0.69721,0.69617,0.69666,1709599989.0
2005-11-01 22:45:00,0.69681,0.69725,0.69637,0.69693,2062199996.0
2005-11-01 23:00:00,0.69706,0.69732,0.69659,0.6968,1599999999.0
2005-11-01 23:15:00,0.69686,0.69724,0.69645,0.6966,1569500003.0
2005-11-01 23:30:00,0.69673,0.69711,0.6964,0.69699,1379999997.0
2005-11-01 23:45:00,0.69725,0.69753,0.6964,0.69681,1554399998.0
2005-11-02 00:00:00,0.69692,0.69719,0.69628,0.69664,1565999998.0
2005-11-02 00:15:00,0.69658,0.69793,0.69645,0.6974,1557400001.0
2005-11-02 00:30:00,0.69746,0.69746,0.69661,0.69681,1123900005.0
2005-11-02 00:45:00,0.69684,0.6969,0.69613,0.69646,1177399996.0
2005-11-02 01:00:00,0.69637,0.69647,0.6956,0.69592,1381499999.0
2005-11-02 01:15:00,0.69623,0.69623,0.69536,0.69594,1086199996.0
2005-11-02 01:30:00,0.6959,0.69603,0.69531,0.69588,1118499998.0
2005-11-02 01:45:00,0.69561,0.69623,0.69548,0.69571,1394899997.0
2005-11-02 02:00:00,0.69584,0.69619,0.6953,0.69603,1242600000.0
2005-11-02 02:15:00,0.69586,0.69605,0.69516,0.69565,1302699992.0
2005-11-02 02:30:00,0.69575,0.6962,0.69564,0.6959,1311899998.0
2005-11-02 02:45:00,0.6962,0.69625,0.69566,0.69605,1142800002.0
2005-11-02 03:00:00,0.69559,0.69629,0.69544,0.6961,1335999997.0
2005-11-02 03:15:00,0.69612,0.69666,0.69585,0.69641,1213899993.0
2005-11-02 03:30:00,0.69642,0.69724,0.69602,0.69714,1415699995.0
2005-11-02 03:45:00,0.69724,0.69773,0.69705,0.69759,1276900002.0
2005-11-02 04:00:00,0.69753,0.69813,0.69736,0.69778,1443000005.0
2005-11-02 04:15:00,0.69792,0.69828,0.69724,0.69753,1364899995.0
2005-11-02 04:30:00,0.69748,0.69754,0.69681,0.69725,1259899995.0
2005-11-02 04:45:00,0.69736,0.69773,0.69679,0.6975,1462600000.0
2005-11-02 05:00:00,0.69753,0.69753,0.69604,0.69638,1336800002.0
2005-11-02 05:15:00,0.69667,0.6967,0.69531,0.69601,1178899993.0
2005-11-02 05:30:00,0.69592,0.69717,0.69584,0.69647,1242999999.0
2005-11-02 05:45:00,0.69702,0.69709,0.69627,0.69661,1295799998.0
2005-11-02 06:00:00,0.69661,0.69692,0.69594,0.6964,1319400003.0
2005-11-02 06:15:00,0.6964,0.69657,0.69576,0.6962,1474099994.0
2005-11-02 06:30:00,0.6964,0.69658,0.69578,0.69638,1135199994.0
2005-11-02 06:45:00,0.6964,0.69679,0.69615,0.69672,1203099999.0
2005-11-02 07:00:00,0.69673,0.69693,0.69543,0.69608,1327899999.0
2005-11-02 07:15:00,0.69607,0.69642,0.69577,0.69588,1189099997.0
2005-11-02 07:30:00,0.6963,0.6965,0.69574,0.69645,1657500007.0
2005-11-02 07:45:00,0.69638,0.69644,0.69522,0.69573,1402199995.0
2005-11-02 08:00:00,0.69523,0.6964,0.69523,0.69577,1229599995.0
2005-11-02 08:15:00,0.69589,0.6962,0.69515,0.69602,934700000.0
2005-11-02 08:30:00,0.69605,0.69609,0.69539,0.69587,1263499999.0
2005-11-02 08:45:00,0.69606,0.69626,0.69538,0.69597,1203699999.0
2005-11-02 09:00:00,0.69598,0.69617,0.69503,0.69614,1260799993.0
2005-11-02 09:15:00,0.69607,0.69636,0.69566,0.69633,1199299998.0
2005-11-02 09:30:00,0.69633,0.69633,0.69526,0.69576,1101199998.0
2005-11-02 09:45:00,0.69571,0.69593,0.69503,0.69562,1129099991.0
2005-11-02 10:00:00,0.69557,0.69567,0.69469,0.69512,1409799994.0
2005-11-02 10:15:00,0.6951,0.69531,0.69444,0.69452,1275499998.0
2005-11-02 10:30:00,0.69452,0.69453,0.69321,0.69325,1343699989.0
2005-11-02 10:45:00,0.69325,0.69378,0.69277,0.69284,1326700003.0
2005-11-02 11:00:00,0.69297,0.69328,0.69227,0.69312,1269699996.0
2005-11-02 11:15:00,0.69318,0.69332,0.69263,0.69295,1544999990.0
2005-11-02 11:30:00,0.69302,0.69324,0.6925,0.69302,1304899994.0
2005-11-02 11:45:00,0.69307,0.6934,0.69277,0.69327,1335199994.0
2005-11-02 12:00:00,0.69328,0.69358,0.69307,0.69345,1298399994.0
2005-11-02 12:15:00,0.69344,0.69393,0.69275,0.6937,1434600001.0
2005-11-02 12:30:00,0.69355,0.69383,0.69298,0.69377,1228300001.0
2005-11-02 12:45:00,0.69381,0.69381,0.69277,0.69309,1226000001.0
2005-11-02 13:00:00,0.69299,0.69327,0.69261,0.69318,1329299996.0
2005-11-02 13:15:00,0.69312,0.69353,0.6928,0.6929,1239600006.0
2005-11-02 13:30:00,0.69278,0.69336,0.6925,0.69287,1222699997.0
2005-11-02 13:45:00,0.6932,0.69325,0.69207,0.69223,1270299999.0
2005-11-02 14:00:00,0.69223,0.6932,0.69197,0.6928,1491900000.0
2005-11-02 14:15:00,0.69279,0.69296,0.69213,0.69283,1130500000.0
2005-11-02 14:30:00,0.69205,0.69279,0.69164,0.69215,1353899998.0
2005-11-02 14:45:00,0.69189,0.69243,0.69138,0.6917,1051699997.0
2005-11-02 15:00:00,0.6916,0.69219,0.69137,0.69163,1399900004.0
2005-11-02 15:15:00,0.69161,0.69274,0.69152,0.69203,1519199998.0
2005-11-02 15:30:00,0.69198,0.69248,0.69166,0.69223,1013699997.0
2005-11-02 15:45:00,0.69216,0.69254,0.69209,0.69236,1084499988.0
2005-11-02 16:00:00,0.69222,0.69313,0.69222,0.69253,940600000.0
2005-11-02 16:15:00,0.69252,0.69308,0.6922,0.69307,1368600004.0
2005-11-02 16:30:00,0.69301,0.69301,0.69213,0.69215,1180800000.0
2005-11-02 16:45:00,0.6922,0.6922,0.69144,0.69172,1301199991.0
2005-11-02 17:00:00,0.69173,0.69173,0.69111,0.69142,1107299997.0
2005-11-02 17:15:00,0.69148,0.69185,0.69118,0.69165,1115899998.0
2005-11-02 17:30:00,0.69167,0.69276,0.69163,0.69229,1267999995.0
2005-11-02 17:45:00,0.69258,0.69303,0.69223,0.69223,1451199999.0
2005-11-02 18:00:00,0.69198,0.69243,0.69132,0.69138,2182599998.0
2005-11-02 18:15:00,0.69131,0.69204,0.69131,0.69185,3095699989.0
2005-11-02 18:30:00,0.6919,0.69241,0.69164,0.69218,3082899991.0
2005-11-02 18:45:00,0.69226,0.69255,0.69169,0.69169,2303299995.0
2005-11-02 19:00:00,0.69167,0.69247,0.6914,0.69193,1736800002.0
2005-11-02 19:15:00,0.6919,0.6924,0.69153,0.692,1530599993.0
2005-11-02 19:30:00,0.69209,0.69306,0.692,0.69212,1718099999.0
2005-11-02 19:45:00,0.6922,0.6927,0.69209,0.69225,1932699990.0
2005-11-02 20:00:00,0.69261,0.6931,0.69222,0.6931,2066299988.0
2005-11-02 20:15:00,0.69296,0.69304,0.69247,0.69284,1879699991.0
2005-11-02 20:30:00,0.69287,0.69295,0.69229,0.69238,2284499998.0
2005-11-02 20:45:00,0.69261,0.69326,0.69244,0.69278,1959399997.0
2005-11-02 21:00:00,0.69282,0.69328,0.69269,0.69328,1745999992.0
2005-11-02 21:15:00,0.69321,0.69373,0.693,0.69338,1982800008.0
2005-11-02 21:30:00,0.69336,0.69365,0.69309,0.69338,1812099997.0
2005-11-02 21:45:00,0.6935,0.69364,0.6931,0.6931,1426999989.0
2005-11-02 22:00:00,0.69309,0.69335,0.69274,0.69283,1560700001.0
2005-11-02 22:15:00,0.69278,0.69349,0.69259,0.69322,1547000001.0
2005-11-02 22:30:00,0.69324,0.69336,0.69234,0.69286,1577099996.0
2005-11-02 22:45:00,0.69305,0.69337,0.69264,0.693,2060799993.0
2005-11-02 23:00:00,0.69297,0.69373,0.69264,0.69308,1438200001.0
2005-11-02 23:15:00,0.69307,0.69315,0.6926,0.69264,1585699988.0
2005-11-02 23:30:00,0.69261,0.69345,0.69175,0.69225,1769700000.0
2005-11-02 23:45:00,0.69225,0.69269,0.69204,0.69213,1665999995.0
2005-11-03 00:00:00,0.69224,0.69307,0.69175,0.69187,1442100001.0
2005-11-03 00:15:00,0.69252,0.6926,0.69119,0.69188,1772100000.0
2005-11-03 00:30:00,0.69301,0.69301,0.69124,0.69144,1229399998.0
2005-11-03 00:45:00,0.69176,0.69201,0.69118,0.69174,1359699999.0
2005-11-03 01:00:00,0.69188,0.69202,0.69124,0.69182,1071700003.0
2005-11-03 01:15:00,0.69189,0.69222,0.69143,0.69167,1260000006.0
2005-11-03 01:30:00,0.6917,0.69195,0.69107,0.69174,1376700001.0
2005-11-03 01:45:00,0.69141,0.69187,0.69135,0.69166,1148699990.0
2005-11-03 02:00:00,0.69224,0.69231,0.69159,0.69174,1238100002.0
2005-11-03 02:15:00,0.69169,0.69189,0.69145,0.69165,1160000001.0
2005-11-03 02:30:00,0.6916,0.692,0.69131,0.69175,1236600001.0
2005-11-03 02:45:00,0.69173,0.69216,0.69155,0.69167,1351499998.0
2005-11-03 03:00:00,0.69165,0.69179,0.69063,0.69093,1158700003.0
2005-11-03 03:15:00,0.69093,0.69138,0.6907,0.69096,1272799994.0
2005-11-03 03:30:00,0.69097,0.69156,0.69087,0.69111,1409199994.0
2005-11-03 03:45:00,0.69123,0.69155,0.69092,0.69146,1329300003.0
2005-11-03 04:00:00,0.6912,0.6918,0.6912,0.69171,1254699997.0
2005-11-03 04:15:00,0.6915,0.6919,0.69124,0.69167,1583399994.0
2005-11-03 04:30:00,0.69164,0.69189,0.69124,0.69147,1288199997.0
2005-11-03 04:45:00,0.69156,0.69195,0.69154,0.69176,1490700005.0
2005-11-03 05:00:00,0.69179,0.69199,0.69142,0.69155,1255799998.0
2005-11-03 05:15:00,0.6916,0.69198,0.69138,0.69175,1445899997.0
2005-11-03 05:30:00,0.69167,0.69206,0.69144,0.6916,1318399996.0
2005-11-03 05:45:00,0.69149,0.69219,0.69145,0.69203,1180499997.0
2005-11-03 06:00:00,0.69192,0.69224,0.69174,0.69185,1219099998.0
2005-11-03 06:15:00,0.69192,0.69257,0.6917,0.69251,1376899996.0
2005-11-03 06:30:00,0.69221,0.6926,0.69214,0.69235,1379999998.0
2005-11-03 06:45:00,0.6923,0.69262,0.6919,0.69205,1251600001.0
2005-11-03 07:00:00,0.69199,0.69242,0.69167,0.69242,1157999995.0
2005-11-03 07:15:00,0.69237,0.69266,0.69204,0.69232,1386999987.0
2005-11-03 07:30:00,0.6921,0.6925,0.6918,0.69182,1342699997.0
2005-11-03 07:45:00,0.692,0.69223,0.69159,0.69221,1444000000.0
2005-11-03 08:00:00,0.69208,0.69303,0.69208,0.69231,1635300003.0
2005-11-03 08:15:00,0.69233,0.69302,0.69227,0.69259,1409500000.0
2005-11-03 08:30:00,0.69282,0.69302,0.69238,0.69288,1323899989.0
2005-11-03 08:45:00,0.69294,0.69312,0.69255,0.69311,1218700000.0
2005-11-03 09:00:00,0.6931,0.69338,0.69263,0.69275,1346699989.0
2005-11-03 09:15:00,0.69268,0.69317,0.69259,0.6927,1239999998.0
2005-11-03 09:30:00,0.69268,0.69315,0.69242,0.69271,1188000002.0
2005-11-03 09:45:00,0.69237,0.69396,0.69226,0.6939,1181799996.0
2005-11-03 10:00:00,0.69374,0.69386,0.69313,0.69332,1291599999.0
2005-11-03 10:15:00,0.6932,0.6934,0.69296,0.69312,1560800008.0
2005-11-03 10:30:00,0.69305,0.69335,0.6926,0.69272,1159799996.0
2005-11-03 10:45:00,0.69277,0.69327,0.6926,0.69284,1322600003.0
2005-11-03 11:00:00,0.69292,0.69329,0.69264,0.69285,1521299990.0
2005-11-03 11:15:00,0.69308,0.69348,0.69273,0.69293,1313099994.0
2005-11-03 11:30:00,0.69304,0.69405,0.69288,0.69369,1311699996.0
2005-11-03 11:45:00,0.69369,0.69386,0.69326,0.69375,1450800006.0
2005-11-03 12:00:00,0.69375,0.69406,0.69344,0.6936,1235800001.0
2005-11-03 12:15:00,0.6936,0.69396,0.6933,0.69373,1179599995.0
2005-11-03 12:30:00,0.69381,0.694,0.69345,0.69376,1418599998.0
2005-11-03 12:45:00,0.69381,0.6945,0.69374,0.69385,1062600006.0
2005-11-03 13:00:00,0.69377,0.69427,0.69339,0.69382,1312300001.0
2005-11-03 13:15:00,0.69387,0.69472,0.69385,0.69431,1284099993.0
2005-11-03 13:30:00,0.69425,0.69467,0.69395,0.69405,1440499991.0
2005-11-03 13:45:00,0.694,0.69431,0.69373,0.69393,1659799998.0
2005-11-03 14:00:00,0.6938,0.69468,0.69379,0.69422,1464899992.0
2005-11-03 14:15:00,0.69417,0.69454,0.69397,0.69417,1418199999.0
2005-11-03 14:30:00,0.69427,0.69446,0.69386,0.6943,1329099997.0
2005-11-03 14:45:00,0.69401,0.69411,0.69332,0.69342,1069499999.0
2005-11-03 15:00:00,0.69326,0.69374,0.69298,0.69339,1428700004.0
2005-11-03 15:15:00,0.6934,0.69368,0.69303,0.69314,1346100004.0
2005-11-03 15:30:00,0.69317,0.69339,0.69215,0.69255,1091400002.0
2005-11-03 15:45:00,0.6925,0.69311,0.69225,0.69288,1120600000.0
2005-11-03 16:00:00,0.69274,0.69296,0.69188,0.69227,1032300000.0
2005-11-03 16:15:00,0.69215,0.69277,0.69186,0.69242,1214699995.0
2005-11-03 16:30:00,0.6925,0.69285,0.6916,0.69173,1377999994.0
2005-11-03 16:45:00,0.69179,0.69202,0.69057,0.69105,1414399993.0
2005-11-03 17:00:00,0.69114,0.69172,0.69071,0.69091,1274599991.0
2005-11-03 17:15:00,0.69091,0.69122,0.69083,0.69098,1345799996.0
2005-11-03 17:30:00,0.69089,0.69089,0.68994,0.69049,1375900002.0
2005-11-03 17:45:00,0.69052,0.69092,0.6897,0.6909,1378599999.0
2005-11-03 18:00:00,0.69082,0.69082,0.69,0.6903,2141299989.0
2005-11-03 18:15:00,0.69024,0.69071,0.68962,0.68997,3264999989.0
2005-11-03 18:30:00,0.68995,0.69003,0.68905,0.68908,2992499995.0
2005-11-03 18:45:00,0.68917,0.68955,0.6884,0.6884,2236899988.0
2005-11-03 19:00:00,0.68859,0.68877,0.68804,0.68831,1785099996.0
2005-11-03 19:15:00,0.68831,0.68885,0.68695,0.68716,1520999994.0
2005-11-03 19:30:00,0.68727,0.68787,0.6868,0.68712,1736199993.0
2005-11-03 19:45:00,0.68715,0.68756,0.68664,0.68745,2076799993.0
2005-11-03 20:00:00,0.68744,0.6884,0.68701,0.6884,2067400001.0
2005-11-03 20:15:00,0.6883,0.68847,0.68761,0.68781,2210099997.0
2005-11-03 20:30:00,0.68795,0.68869,0.68775,0.68848,2141099995.0
2005-11-03 20:45:00,0.68852,0.68896,0.68814,0.68857,2071999993.0
2005-11-03 21:00:00,0.68857,0.68885,0.68791,0.6883,1720300001.0
2005-11-03 21:15:00,0.68836,0.68855,0.68746,0.68785,1948899995.0
2005-11-03 21:30:00,0.68767,0.68803,0.68732,0.68732,1914099989.0
2005-11-03 21:45:00,0.6875,0.6876,0.68694,0.68741,1456899999.0
2005-11-03 22:00:00,0.68752,0.68814,0.68728,0.68777,1668900001.0
2005-11-03 22:15:00,0.68789,0.68834,0.68759,0.68769,1515299998.0
2005-11-03 22:30:00,0.68772,0.68837,0.68738,0.68744,1835800000.0
2005-11-03 22:45:00,0.68761,0.68824,0.68747,0.68766,1937199996.0
2005-11-03 23:00:00,0.68774,0.68815,0.68727,0.68764,1782999997.0
2005-11-03 23:15:00,0.6879,0.6883,0.68765,0.68801,1777800001.0
2005-11-03 23:30:00,0.68794,0.68817,0.68753,0.68805,1672800005.0
2005-11-03 23:45:00,0.68809,0.68836,0.68759,0.68818,1621399996.0
2005-11-04 00:00:00,0.68818,0.68838,0.68784,0.68834,1552799998.0
2005-11-04 00:15:00,0.68838,0.68855,0.68776,0.68811,1627799998.0
2005-11-04 00:30:00,0.68764,0.68845,0.68764,0.68821,1475200003.0
2005-11-04 00:45:00,0.68835,0.68926,0.68802,0.68871,1227499996.0
2005-11-04 01:00:00,0.68907,0.68912,0.68841,0.68879,1164499991.0
2005-11-04 01:15:00,0.68869,0.6891,0.68839,0.68897,1482299993.0
2005-11-04 01:30:00,0.6891,0.69017,0.6889,0.6895,1297400005.0
2005-11-04 01:45:00,0.68948,0.6895,0.68874,0.68909,1251999999.0
2005-11-04 02:00:00,0.68909,0.68966,0.68861,0.6889,1192499997.0
2005-11-04 02:15:00,0.68892,0.68935,0.68831,0.68857,1334899996.0
2005-11-04 02:30:00,0.68866,0.6889,0.6881,0.68837,1417400003.0
2005-11-04 02:45:00,0.68832,0.68885,0.68781,0.68875,1175599999.0
2005-11-04 03:00:00,0.68874,0.68904,0.68798,0.6886,1489399995.0
2005-11-04 03:15:00,0.68864,0.68878,0.68783,0.68821,1327299998.0
2005-11-04 03:30:00,0.68815,0.68867,0.68784,0.68833,1195000005.0
2005-11-04 03:45:00,0.6884,0.6885,0.68774,0.68784,1197599993.0
2005-11-04 04:00:00,0.68775,0.68775,0.68694,0.68752,1322300007.0
2005-11-04 04:15:00,0.68761,0.68796,0.6871,0.68753,1379699998.0
2005-11-04 04:30:00,0.6878,0.68801,0.68708,0.68708,1158600000.0
2005-11-04 04:45:00,0.68709,0.68782,0.68696,0.68782,1454000007.0
2005-11-04 05:00:00,0.68777,0.68798,0.68714,0.68766,1488500007.0
2005-11-04 05:15:00,0.68754,0.68776,0.68699,0.68763,1266500001.0
2005-11-04 05:30:00,0.68756,0.68761,0.68718,0.6873,1208099999.0
2005-11-04 05:45:00,0.68722,0.68762,0.68695,0.68722,1281000002.0
2005-11-04 06:00:00,0.6873,0.68773,0.68706,0.68738,1372099995.0
2005-11-04 06:15:00,0.68754,0.68781,0.68707,0.68745,1399499989.0
2005-11-04 06:30:00,0.68744,0.68755,0.68687,0.68691,1346599993.0
2005-11-04 06:45:00,0.6872,0.68741,0.68674,0.68734,1482399994.0
2005-11-04 07:00:00,0.68715,0.68735,0.68683,0.68733,1295399996.0
2005-11-04 07:15:00,0.68725,0.6874,0.68678,0.68735,1236900005.0
2005-11-04 07:30:00,0.68732,0.68743,0.68688,0.6872,1481100002.0
2005-11-04 07:45:00,0.6872,0.68745,0.68686,0.68726,1368699996.0
2005-11-04 08:00:00,0.687,0.68779,0.68689,0.68749,1407000001.0
2005-11-04 08:15:00,0.68745,0.68772,0.68718,0.68758,1023999997.0
2005-11-04 08:30:00,0.68751,0.68789,0.68724,0.68768,1153199989.0
2005-11-04 08:45:00,0.68769,0.68781,0.68721,0.68757,1188599997.0
2005-11-04 09:00:00,0.6875,0.68788,0.68722,0.6877,1218799999.0
2005-11-04 09:15:00,0.68755,0.68861,0.68741,0.68838,1221499999.0
2005-11-04 09:30:00,0.68829,0.68868,0.68805,0.68866,1052700001.0
2005-11-04 09:45:00,0.68869,0.68881,0.68832,0.68853,1093699996.0
2005-11-04 10:00:00,0.68852,0.68898,0.68801,0.68844,1102599994.0
2005-11-04 10:15:00,0.68853,0.68876,0.68826,0.68849,1550800000.0
2005-11-04 10:30:00,0.68854,0.68892,0.6883,0.68892,1190899997.0
2005-11-04 10:45:00,0.68898,0.68934,0.68867,0.68897,1340699998.0
2005-11-04 11:00:00,0.6889,0.68911,0.68856,0.689,1474400003.0
2005-11-04 11:15:00,0.68902,0.68917,0.68873,0.68906,1294399995.0
2005-11-04 11:30:00,0.6891,0.68915,0.68839,0.68877,1075299998.0
2005-11-04 11:45:00,0.68878,0.68884,0.68819,0.68857,1264599995.0
2005-11-04 12:00:00,0.68855,0.68861,0.6878,0.68826,1404999996.0
2005-11-04 12:15:00,0.68834,0.68852,0.68785,0.68811,1282900006.0
2005-11-04 12:30:00,0.68802,0.68831,0.68759,0.688,1280399995.0
2005-11-04 12:45:00,0.68801,0.68842,0.68761,0.68839,1263899998.0
2005-11-04 13:00:00,0.6885,0.6885,0.68737,0.68809,1435200007.0
2005-11-04 13:15:00,0.68809,0.68833,0.68725,0.68769,1527799993.0
2005-11-04 13:30:00,0.68765,0.68824,0.68765,0.6878,1390299997.0
2005-11-04 13:45:00,0.68779,0.68798,0.68713,0.68746,1196099996.0
2005-11-04 14:00:00,0.68744,0.68778,0.68737,0.68776,1216300001.0
2005-11-04 14:15:00,0.68763,0.6879,0.68748,0.68752,1492699994.0
2005-11-04 14:30:00,0.68755,0.68796,0.68723,0.68796,1235900004.0
2005-11-04 14:45:00,0.68789,0.6886,0.68703,0.68736,1371999997.0
2005-11-04 15:00:00,0.68739,0.6879,0.68677,0.68738,1377000000.0
2005-11-04 15:15:00,0.68745,0.68752,0.68689,0.68716,1398199999.0
2005-11-04 15:30:00,0.6874,0.68939,0.6864,0.68905,1148000002.0
2005-11-04 15:45:00,0.68917,0.68979,0.68895,0.6893,1376999999.0
2005-11-04 16:00:00,0.68923,0.68991,0.68886,0.6891,1126299992.0
2005-11-04 16:15:00,0.68904,0.68919,0.68737,0.68744,1369999992.0
2005-11-04 16:30:00,0.68744,0.68846,0.68744,0.68773,1220200003.0
2005-11-04 16:45:00,0.68798,0.68798,0.68665,0.68685,1333499996.0
2005-11-04 17:00:00,0.68691,0.68691,0.68423,0.68473,1350200002.0
2005-11-04 17:15:00,0.68466,0.68493,0.68384,0.6839,1103200000.0
2005-11-04 17:30:00,0.68381,0.68424,0.6833,0.68367,1299399988.0
2005-11-04 17:45:00,0.68372,0.68372,0.68181,0.68228,1080400001.0
2005-11-04 18:00:00,0.68245,0.68338,0.68202,0.68272,2408000008.0
2005-11-04 18:15:00,0.68275,0.6841,0.68275,0.68373,2926199988.0
2005-11-04 18:30:00,0.68375,0.68377,0.68236,0.68283,3049700002.0
2005-11-04 18:45:00,0.68288,0.68293,0.68128,0.68172,2162199991.0
2005-11-04 19:00:00,0.68168,0.68234,0.68129,0.6818,1784400001.0
2005-11-04 19:15:00,0.6818,0.68236,0.68152,0.68178,1517700002.0
2005-11-04 19:30:00,0.68173,0.68196,0.68089,0.68089,1762999996.0
2005-11-04 19:45:00,0.68101,0.68214,0.681,0.68168,2176300000.0
2005-11-04 20:00:00,0.68167,0.68241,0.6816,0.68234,2115300000.0
2005-11-04 20:15:00,0.68205,0.68205,0.68093,0.68146,1991899983.0
2005-11-04 20:30:00,0.68133,0.68251,0.68122,0.68251,2202500001.0
2005-11-04 20:45:00,0.68258,0.68279,0.68173,0.6823,1944799994.0
2005-11-04 21:00:00,0.68234,0.6826,0.682,0.68209,1634099998.0
2005-11-04 21:15:00,0.68217,0.68257,0.68179,0.68184,2257399988.0
2005-11-04 21:30:00,0.68187,0.68298,0.68186,0.68253,1405299998.0
2005-11-04 21:45:00,0.68264,0.68299,0.68242,0.68292,1339299997.0
2005-11-04 22:00:00,0.68284,0.68304,0.68257,0.68293,1740599994.0
2005-11-04 22:15:00,0.68287,0.68302,0.68175,0.68187,1623699991.0
2005-11-04 22:30:00,0.68201,0.68241,0.68139,0.68187,1715599998.0
2005-11-04 22:45:00,0.68194,0.68235,0.68154,0.68158,1919000000.0
2005-11-04 23:00:00,0.68167,0.68262,0.68167,0.6821,1572800002.0
2005-11-04 23:15:00,0.68214,0.68241,0.68187,0.68205,1427500001.0
2005-11-04 23:30:00,0.68217,0.68334,0.68172,0.68281,1632699999.0
2005-11-04 23:45:00,0.68266,0.68318,0.68215,0.68275,1473100003.0
2005-11-07 00:00:00,0.6825,0.6827,0.6821,0.6823,1265600014.0
2005-11-07 00:15:00,0.6826,0.6827,0.6822,0.6826,1356000015.0
2005-11-07 00:30:00,0.6826,0.6827,0.682,0.6823,1265600014.0
2005-11-07 00:45:00,0.6822,0.6826,0.6819,0.6819,1356000015.0
2005-11-07 01:00:00,0.6819,0.6844,0.6819,0.6842,1356000015.0
2005-11-07 01:15:00,0.6843,0.6844,0.6831,0.6832,1356000015.0
2005-11-07 01:30:00,0.6832,0.6836,0.6827,0.6829,1356000015.0
2005-11-07 01:45:00,0.6829,0.6836,0.6827,0.6833,1356000015.0
2005-11-07 02:00:00,0.68179,0.68369,0.68179,0.68327,1236500008.0
2005-11-07 02:15:00,0.68328,0.68365,0.68273,0.68285,1241099997.0
2005-11-07 02:30:00,0.68295,0.68295,0.68239,0.68276,1166699985.0
2005-11-07 02:45:00,0.6828,0.68311,0.68256,0.68284,1416599997.0
2005-11-07 03:00:00,0.68293,0.68362,0.68284,0.68362,1376899995.0
2005-11-07 03:15:00,0.68363,0.68391,0.68339,0.68391,960199997.0
2005-11-07 03:30:00,0.68392,0.68401,0.68293,0.68327,1392599992.0
2005-11-07 03:45:00,0.68347,0.68367,0.68281,0.68297,1265100000.0
2005-11-07 04:00:00,0.68288,0.68308,0.68228,0.68242,1412299999.0
2005-11-07 04:15:00,0.68252,0.68269,0.68203,0.68257,1276799999.0
2005-11-07 04:30:00,0.68253,0.68263,0.682,0.68212,1081800000.0
2005-11-07 04:45:00,0.68218,0.68253,0.68141,0.68202,1363099999.0
2005-11-07 05:00:00,0.68188,0.68224,0.68148,0.68171,1196200010.0
2005-11-07 05:15:00,0.68177,0.68243,0.68169,0.68214,1192099999.0
2005-11-07 05:30:00,0.6818,0.68227,0.68176,0.68192,1264400002.0
2005-11-07 05:45:00,0.68193,0.68238,0.68171,0.68218,1153199998.0
2005-11-07 06:00:00,0.68215,0.68221,0.68168,0.68189,1306100003.0
2005-11-07 06:15:00,0.68204,0.68221,0.6816,0.68191,1484300000.0
2005-11-07 06:30:00,0.68191,0.68231,0.68161,0.68193,1407299992.0
2005-11-07 06:45:00,0.68196,0.68224,0.68173,0.68201,1482399993.0
2005-11-07 07:00:00,0.68189,0.68225,0.68166,0.68225,1185399998.0
2005-11-07 07:15:00,0.68228,0.68238,0.68169,0.68212,1239800002.0
2005-11-07 07:30:00,0.68213,0.68236,0.68177,0.68204,1486999999.0
2005-11-07 07:45:00,0.68196,0.68241,0.68181,0.68213,1407800006.0
2005-11-07 08:00:00,0.6821,0.68284,0.6821,0.68261,1274000000.0
2005-11-07 08:15:00,0.68268,0.68333,0.68247,0.68309,1118599996.0
2005-11-07 08:30:00,0.68314,0.68325,0.68212,0.6822,1346699997.0
2005-11-07 08:45:00,0.68229,0.6829,0.68179,0.68265,1278699997.0
2005-11-07 09:00:00,0.68249,0.68307,0.68195,0.6828,1172299998.0
2005-11-07 09:15:00,0.68279,0.68292,0.68139,0.68171,1105899998.0
2005-11-07 09:30:00,0.68164,0.68203,0.68085,0.68112,1344499996.0
2005-11-07 09:45:00,0.68114,0.68152,0.68096,0.68119,1229699997.0
2005-11-07 10:00:00,0.68123,0.68132,0.68047,0.68095,1230799995.0
2005-11-07 10:15:00,0.68112,0.68159,0.68102,0.68155,1190199999.0
2005-11-07 10:30:00,0.68157,0.68171,0.68096,0.68152,1181799994.0
2005-11-07 10:45:00,0.68155,0.68183,0.68113,0.68163,1208599993.0
2005-11-07 11:00:00,0.68161,0.68299,0.68148,0.68268,1577499997.0
2005-11-07 11:15:00,0.68271,0.68271,0.68175,0.68185,1227799995.0
2005-11-07 11:30:00,0.68158,0.68194,0.68133,0.68133,1293599995.0
2005-11-07 11:45:00,0.68139,0.68162,0.68055,0.68055,1317100000.0
2005-11-07 12:00:00,0.68025,0.68098,0.67983,0.68062,1442999994.0
2005-11-07 12:15:00,0.6806,0.68082,0.68026,0.68036,1097200003.0
2005-11-07 12:30:00,0.68035,0.68075,0.67986,0.68055,1268899998.0
2005-11-07 12:45:00,0.68053,0.68099,0.67991,0.68024,1403499994.0
2005-11-07 13:00:00,0.6802,0.68054,0.6799,0.68043,1316799995.0
2005-11-07 13:15:00,0.6805,0.68149,0.67998,0.68139,1343399999.0
2005-11-07 13:30:00,0.68139,0.6816,0.68029,0.68047,1255699991.0
2005-11-07 13:45:00,0.68047,0.68125,0.68038,0.68086,1339300001.0
2005-11-07 14:00:00,0.68051,0.6809,0.67984,0.6804,1350199996.0
2005-11-07 14:15:00,0.68012,0.6806,0.67982,0.68043,1286400001.0
2005-11-07 14:30:00,0.68043,0.68043,0.67954,0.67998,1273999992.0
2005-11-07 14:45:00,0.67983,0.68056,0.67932,0.6801,1187800000.0
2005-11-07 15:00:00,0.68014,0.6803,0.67968,0.67979,1310700000.0
2005-11-07 15:15:00,0.68025,0.68045,0.67977,0.68019,1403099999.0
2005-11-07 15:30:00,0.68025,0.68025,0.67931,0.67953,1098599995.0
2005-11-07 15:45:00,0.67951,0.67958,0.67874,0.67911,1081399993.0
2005-11-07 16:00:00,0.67892,0.67984,0.67889,0.67941,1192699996.0
2005-11-07 16:15:00,0.6793,0.67952,0.67866,0.67878,1393299999.0
2005-11-07 16:30:00,0.67897,0.67898,0.67794,0.67873,1268099993.0
2005-11-07 16:45:00,0.679,0.679,0.67781,0.67818,1380799995.0
2005-11-07 17:00:00,0.67817,0.67862,0.67777,0.67835,1171500002.0
2005-11-07 17:15:00,0.67835,0.67943,0.6777,0.67943,1235399998.0
2005-11-07 17:30:00,0.67942,0.67971,0.67898,0.67903,1260700001.0
2005-11-07 17:45:00,0.67903,0.67971,0.6781,0.67961,1114099999.0
2005-11-07 18:00:00,0.6796,0.6798,0.67872,0.67935,2018299994.0
2005-11-07 18:15:00,0.6793,0.67963,0.67897,0.67924,2905300001.0
2005-11-07 18:30:00,0.67953,0.67965,0.67873,0.67934,2959899999.0
2005-11-07 18:45:00,0.67933,0.67944,0.67809,0.67839,2030099996.0
2005-11-07 19:00:00,0.67843,0.67891,0.67795,0.67877,2019100003.0
2005-11-07 19:15:00,0.67881,0.67928,0.67855,0.67875,1506400002.0
2005-11-07 19:30:00,0.67887,0.67914,0.67862,0.67879,1765799995.0
2005-11-07 19:45:00,0.67892,0.67903,0.67811,0.67875,2005299992.0
2005-11-07 20:00:00,0.67879,0.67955,0.67865,0.67922,1985899999.0
2005-11-07 20:15:00,0.6791,0.67958,0.67846,0.67937,2246199991.0
2005-11-07 20:30:00,0.67907,0.68013,0.67899,0.67965,2048699994.0
2005-11-07 20:45:00,0.67975,0.67998,0.67801,0.6782,1805400001.0
2005-11-07 21:00:00,0.67821,0.67867,0.67785,0.67789,1718099993.0
2005-11-07 21:15:00,0.6783,0.67896,0.67823,0.67886,1937399997.0
2005-11-07 21:30:00,0.67892,0.67924,0.67816,0.67854,1565100000.0
2005-11-07 21:45:00,0.67865,0.67923,0.67831,0.67901,1264699993.0
2005-11-07 22:00:00,0.67878,0.67899,0.67783,0.67842,1720999996.0
2005-11-07 22:15:00,0.67855,0.67883,0.67796,0.67858,1514499991.0
2005-11-07 22:30:00,0.67872,0.67929,0.67846,0.67884,1721800000.0
2005-11-07 22:45:00,0.67891,0.67927,0.67859,0.67892,2055699991.0
2005-11-07 23:00:00,0.67888,0.67913,0.67839,0.67852,1471299999.0
2005-11-07 23:15:00,0.67871,0.6791,0.67831,0.67884,1799800000.0
2005-11-07 23:30:00,0.67867,0.67925,0.67835,0.67899,1461200002.0
2005-11-07 23:45:00,0.67928,0.6798,0.67883,0.6789,1549199997.0
2005-11-08 00:00:00,0.67909,0.6798,0.67891,0.6794,1756699991.0
2005-11-08 00:15:00,0.67937,0.67978,0.67852,0.67975,1606399998.0
2005-11-08 00:30:00,0.67983,0.67985,0.67844,0.6793,1439300000.0
2005-11-08 00:45:00,0.67913,0.67953,0.67878,0.67907,1288099997.0
2005-11-08 01:00:00,0.67875,0.67948,0.6785,0.67921,1599899995.0
2005-11-08 01:15:00,0.67922,0.67979,0.67899,0.67949,1398499990.0
2005-11-08 01:30:00,0.67945,0.68043,0.67918,0.68013,1250599991.0
2005-11-08 01:45:00,0.68006,0.68063,0.67966,0.67998,1227600003.0
2005-11-08 02:00:00,0.68005,0.68022,0.67957,0.67981,1175399998.0
2005-11-08 02:15:00,0.68014,0.68028,0.6795,0.67975,1476899997.0
2005-11-08 02:30:00,0.67988,0.67995,0.67912,0.67934,1122099997.0
2005-11-08 02:45:00,0.6793,0.67935,0.67799,0.6784,1399499997.0
2005-11-08 03:00:00,0.67833,0.67856,0.67695,0.67695,1126699998.0
2005-11-08 03:15:00,0.6765,0.6765,0.67474,0.67641,1457699997.0
2005-11-08 03:30:00,0.67643,0.6765,0.67379,0.67476,1322300000.0
2005-11-08 03:45:00,0.67477,0.6752,0.67423,0.67441,1338799998.0
2005-11-08 04:00:00,0.67432,0.67477,0.67383,0.67446,1436799998.0
2005-11-08 04:15:00,0.6746,0.67494,0.67431,0.67485,1350399997.0
2005-11-08 04:30:00,0.67441,0.67558,0.67427,0.67545,1276899996.0
2005-11-08 04:45:00,0.67545,0.67585,0.67503,0.67554,1321500004.0
2005-11-08 05:00:00,0.67562,0.6763,0.67562,0.67595,1266599996.0
2005-11-08 05:15:00,0.67623,0.6767,0.67578,0.6767,987599998.0
2005-11-08 05:30:00,0.67652,0.67719,0.67604,0.67665,1224699992.0
2005-11-08 05:45:00,0.67664,0.67691,0.67606,0.67655,1139700002.0
2005-11-08 06:00:00,0.67626,0.67698,0.67608,0.67679,1134699986.0
2005-11-08 06:15:00,0.6768,0.67685,0.67601,0.67628,1100299999.0
2005-11-08 06:30:00,0.67634,0.67651,0.67583,0.67615,1339400003.0
2005-11-08 06:45:00,0.67639,0.67645,0.67564,0.67641,1522899993.0
2005-11-08 07:00:00,0.67603,0.67652,0.67582,0.67608,1084199999.0
2005-11-08 07:15:00,0.67638,0.67645,0.67565,0.67614,1273999989.0
2005-11-08 07:30:00,0.6758,0.67732,0.67565,0.67718,1388499992.0
2005-11-08 07:45:00,0.6772,0.67738,0.67662,0.67712,1524400004.0
2005-11-08 08:00:00,0.67699,0.67722,0.67651,0.67685,1346200000.0
2005-11-08 08:15:00,0.677,0.6771,0.67618,0.67665,1329700001.0
2005-11-08 08:30:00,0.6767,0.6767,0.67576,0.6758,1101099995.0
2005-11-08 08:45:00,0.67591,0.67673,0.6755,0.67633,1265599997.0
2005-11-08 09:00:00,0.67638,0.67657,0.6756,0.67606,1338300000.0
2005-11-08 09:15:00,0.67598,0.6765,0.67579,0.67605,1180599995.0
2005-11-08 09:30:00,0.67607,0.6765,0.67559,0.6764,1446599997.0
2005-11-08 09:45:00,0.6764,0.67653,0.67585,0.67645,1143599999.0
2005-11-08 10:00:00,0.67645,0.67688,0.67625,0.67657,1225099995.0
2005-11-08 10:15:00,0.67661,0.67681,0.67613,0.67629,1187299997.0
2005-11-08 10:30:00,0.67624,0.67674,0.67572,0.67664,1207500001.0
2005-11-08 10:45:00,0.67671,0.67772,0.67663,0.67772,1330999998.0
2005-11-08 11:00:00,0.67767,0.67796,0.67716,0.67789,1418399996.0
2005-11-08 11:15:00,0.67794,0.67896,0.67741,0.67838,1427000002.0
2005-11-08 11:30:00,0.67838,0.6784,0.67755,0.67808,1304300001.0
2005-11-08 11:45:00,0.67823,0.67866,0.6781,0.67839,1136299998.0
2005-11-08 12:00:00,0.67832,0.67832,0.67758,0.67792,1635899991.0
2005-11-08 12:15:00,0.67799,0.67915,0.67764,0.67909,1206500003.0
2005-11-08 12:30:00,0.679,0.67933,0.67853,0.6792,1459500000.0
2005-11-08 12:45:00,0.67922,0.67925,0.67849,0.67913,1412800003.0
2005-11-08 13:00:00,0.67891,0.67895,0.67797,0.67807,1384699994.0
2005-11-08 13:15:00,0.67858,0.67872,0.67768,0.67768,1320499994.0
2005-11-08 13:30:00,0.67817,0.67833,0.67764,0.6782,1200500001.0
2005-11-08 13:45:00,0.67817,0.67853,0.67761,0.6785,1249999995.0
2005-11-08 14:00:00,0.67849,0.67885,0.67811,0.6786,1274800004.0
2005-11-08 14:15:00,0.67862,0.67928,0.67805,0.67914,967599999.0
2005-11-08 14:30:00,0.67878,0.67921,0.67843,0.67888,1261199996.0
2005-11-08 14:45:00,0.67886,0.67937,0.67828,0.6791,1270499994.0
2005-11-08 15:00:00,0.6788,0.67963,0.67865,0.67908,1337899997.0
2005-11-08 15:15:00,0.67908,0.67925,0.67846,0.67869,1545999991.0
2005-11-08 15:30:00,0.6787,0.67894,0.67823,0.67847,1053899993.0
2005-11-08 15:45:00,0.67872,0.67898,0.67796,0.67885,1019399996.0
2005-11-08 16:00:00,0.67882,0.67958,0.67872,0.67934,1205199994.0
2005-11-08 16:15:00,0.67923,0.67967,0.67888,0.679,1366500002.0
2005-11-08 16:30:00,0.67889,0.67957,0.67886,0.67917,1330800000.0
2005-11-08 16:45:00,0.67928,0.68078,0.67889,0.68075,1473300000.0
2005-11-08 17:00:00,0.68071,0.68111,0.68042,0.68111,1281899996.0
2005-11-08 17:15:00,0.68112,0.6817,0.68066,0.68143,1302699999.0
2005-11-08 17:30:00,0.68141,0.68145,0.68032,0.68062,1078700005.0
2005-11-08 17:45:00,0.68058,0.68125,0.68026,0.68095,1325400001.0
2005-11-08 18:00:00,0.68081,0.68187,0.6806,0.68165,1964500003.0
2005-11-08 18:15:00,0.68162,0.68253,0.68103,0.68224,3364099995.0
2005-11-08 18:30:00,0.68226,0.68242,0.68176,0.68203,2866199997.0
2005-11-08 18:45:00,0.68206,0.68326,0.68149,0.68301,2121900006.0
2005-11-08 19:00:00,0.68287,0.68305,0.68203,0.683,1985499999.0
2005-11-08 19:15:00,0.68302,0.68321,0.6818,0.68196,1615699996.0
2005-11-08 19:30:00,0.68207,0.68236,0.68152,0.68182,1730599996.0
2005-11-08 19:45:00,0.68224,0.68229,0.68157,0.68157,1990700003.0
2005-11-08 20:00:00,0.6816,0.68201,0.68132,0.68175,2072500000.0
2005-11-08 20:15:00,0.6816,0.68199,0.6812,0.6812,1974799995.0
2005-11-08 20:30:00,0.68147,0.68291,0.68144,0.68242,2071399994.0
2005-11-08 20:45:00,0.6824,0.6827,0.68148,0.68183,1831399998.0
2005-11-08 21:00:00,0.68177,0.68209,0.68141,0.68178,1777499992.0
2005-11-08 21:15:00,0.68176,0.68192,0.68132,0.6816,1926899994.0
2005-11-08 21:30:00,0.68182,0.68217,0.68162,0.68185,1787599999.0
2005-11-08 21:45:00,0.68208,0.6824,0.68163,0.68208,1466799996.0
2005-11-08 22:00:00,0.68197,0.68229,0.68136,0.6818,1557199997.0
2005-11-08 22:15:00,0.68194,0.68237,0.68161,0.68193,1581699989.0
2005-11-08 22:30:00,0.6821,0.68265,0.68153,0.68222,1692800000.0
2005-11-08 22:45:00,0.68229,0.68304,0.68182,0.68189,1960699995.0
2005-11-08 23:00:00,0.68194,0.68282,0.6818,0.68276,1718699997.0
2005-11-08 23:15:00,0.68245,0.6828,0.68183,0.68218,1535299996.0
2005-11-08 23:30:00,0.68198,0.68241,0.68145,0.68223,1580599991.0
2005-11-08 23:45:00,0.68225,0.68317,0.68199,0.6827,1744899980.0
2005-11-09 00:00:00,0.68278,0.68339,0.68253,0.6831,1738999992.0
2005-11-09 00:15:00,0.68304,0.68333,0.68247,0.68295,1501599999.0
2005-11-09 00:30:00,0.68302,0.68312,0.68205,0.68287,1264100000.0
2005-11-09 00:45:00,0.68287,0.68299,0.68227,0.68287,1211799999.0
2005-11-09 01:00:00,0.68289,0.68334,0.68208,0.68269,1118200003.0
2005-11-09 01:15:00,0.6827,0.6828,0.68209,0.6823,1292100004.0
2005-11-09 01:30:00,0.68271,0.68285,0.68204,0.68237,1273999997.0
2005-11-09 01:45:00,0.68199,0.68281,0.68153,0.68177,1326999997.0
2005-11-09 02:00:00,0.68175,0.682,0.68135,0.6818,1350999996.0
2005-11-09 02:15:00,0.68151,0.68201,0.68133,0.68169,1198600002.0
2005-11-09 02:30:00,0.68178,0.68201,0.68122,0.68197,1141100000.0
2005-11-09 02:45:00,0.68198,0.68224,0.68149,0.68185,1296699986.0
2005-11-09 03:00:00,0.68185,0.6822,0.68123,0.68161,1534100000.0
2005-11-09 03:15:00,0.68204,0.68204,0.68082,0.68117,1262599988.0
2005-11-09 03:30:00,0.68115,0.6812,0.68049,0.68065,1356000003.0
2005-11-09 03:45:00,0.68071,0.6815,0.68067,0.68145,1252399999.0
2005-11-09 04:00:00,0.68137,0.68155,0.68039,0.68042,1460699992.0
2005-11-09 04:15:00,0.68085,0.68113,0.68048,0.68109,1111900001.0
2005-11-09 04:30:00,0.68099,0.68141,0.68055,0.6812,1208199995.0
2005-11-09 04:45:00,0.68118,0.68133,0.68034,0.68088,1288799993.0
2005-11-09 05:00:00,0.6808,0.6811,0.67978,0.68025,1399000000.0
2005-11-09 05:15:00,0.68038,0.68112,0.68025,0.68088,1242499994.0
2005-11-09 05:30:00,0.68068,0.68145,0.68058,0.68138,1234099998.0
2005-11-09 05:45:00,0.68136,0.68178,0.68076,0.68082,1063500003.0
2005-11-09 06:00:00,0.68124,0.68141,0.68064,0.68082,1208599994.0
2005-11-09 06:15:00,0.6813,0.68176,0.68089,0.68173,1151000003.0
2005-11-09 06:30:00,0.68111,0.68235,0.68111,0.6823,1319299999.0
2005-11-09 06:45:00,0.68229,0.68292,0.68211,0.68285,1587499989.0
2005-11-09 07:00:00,0.68237,0.68338,0.68222,0.68325,1341899999.0
2005-11-09 07:15:00,0.68325,0.6833,0.6819,0.68298,1097100001.0
2005-11-09 07:30:00,0.6827,0.683,0.68222,0.6828,1192100003.0
2005-11-09 07:45:00,0.68229,0.68302,0.68224,0.68302,1290299994.0
2005-11-09 08:00:00,0.68282,0.68335,0.68249,0.68273,1135699991.0
2005-11-09 08:15:00,0.68306,0.68334,0.68228,0.68287,1194899998.0
2005-11-09 08:30:00,0.68289,0.68307,0.68236,0.68249,1286200002.0
2005-11-09 08:45:00,0.68258,0.68307,0.68202,0.68267,1141099999.0
2005-11-09 09:00:00,0.68247,0.68287,0.68233,0.68265,1412399988.0
2005-11-09 09:15:00,0.6828,0.68318,0.68217,0.68309,1334100000.0
2005-11-09 09:30:00,0.68307,0.68333,0.68267,0.68313,1269700001.0
2005-11-09 09:45:00,0.68282,0.68428,0.68255,0.68426,1398999994.0
2005-11-09 10:00:00,0.68424,0.68435,0.68307,0.68432,1343599998.0
2005-11-09 10:15:00,0.68432,0.6845,0.68365,0.68411,1429300002.0
2005-11-09 10:30:00,0.68416,0.6846,0.68377,0.68403,1164400004.0
2005-11-09 10:45:00,0.68407,0.68428,0.68346,0.684,1296700000.0
2005-11-09 11:00:00,0.68395,0.68425,0.68326,0.68413,1366199995.0
2005-11-09 11:15:00,0.68393,0.68461,0.6837,0.68373,1314800001.0
2005-11-09 11:30:00,0.68337,0.68402,0.68334,0.68373,1123500001.0
2005-11-09 11:45:00,0.68382,0.68424,0.68323,0.68363,1267400003.0
2005-11-09 12:00:00,0.68358,0.68358,0.68247,0.68288,1372700002.0
2005-11-09 12:15:00,0.68287,0.68307,0.68243,0.68262,1397900008.0
2005-11-09 12:30:00,0.68265,0.68287,0.68215,0.6825,1444000003.0
2005-11-09 12:45:00,0.68243,0.68258,0.68195,0.68221,1371399999.0
2005-11-09 13:00:00,0.68218,0.68249,0.68156,0.68183,1295700001.0
2005-11-09 13:15:00,0.6818,0.68221,0.68119,0.68169,1363999989.0
2005-11-09 13:30:00,0.68164,0.68236,0.68148,0.68193,1386599999.0
2005-11-09 13:45:00,0.68194,0.68238,0.68184,0.682,1209699995.0
2005-11-09 14:00:00,0.68199,0.68306,0.68189,0.68269,1167599994.0
2005-11-09 14:15:00,0.68278,0.68358,0.68258,0.68332,1256900003.0
2005-11-09 14:30:00,0.68352,0.68396,0.68282,0.68345,1315900001.0
2005-11-09 14:45:00,0.68349,0.68385,0.68314,0.68324,1273699998.0
2005-11-09 15:00:00,0.68323,0.68359,0.68323,0.68354,1332100000.0
2005-11-09 15:15:00,0.68353,0.68411,0.68344,0.684,1282200001.0
2005-11-09 15:30:00,0.68402,0.6843,0.68379,0.68413,1253899998.0
2005-11-09 15:45:00,0.68417,0.6847,0.68387,0.6843,1216100005.0
2005-11-09 16:00:00,0.68425,0.68443,0.68395,0.68402,1115399998.0
2005-11-09 16:15:00,0.68396,0.68427,0.68346,0.68359,1255299996.0
2005-11-09 16:30:00,0.68369,0.68372,0.68237,0.68265,1168999996.0
2005-11-09 16:45:00,0.68279,0.68318,0.68255,0.68275,1570599996.0
2005-11-09 17:00:00,0.68277,0.68347,0.68271,0.68318,1213499988.0
2005-11-09 17:15:00,0.68302,0.68334,0.6825,0.68265,1333699991.0
2005-11-09 17:30:00,0.68273,0.68313,0.6825,0.68313,1293799999.0
2005-11-09 17:45:00,0.68307,0.68347,0.6827,0.6827,1456100000.0
2005-11-09 18:00:00,0.68267,0.68298,0.6822,0.68278,2103100002.0
2005-11-09 18:15:00,0.68269,0.68305,0.68233,0.68262,3595299993.0
2005-11-09 18:30:00,0.68268,0.68354,0.68265,0.68309,3099799994.0
2005-11-09 18:45:00,0.68306,0.68328,0.68271,0.683,2082199999.0
2005-11-09 19:00:00,0.68304,0.6834,0.68269,0.68292,1964299994.0
2005-11-09 19:15:00,0.6829,0.68335,0.68256,0.68285,1674499996.0
2005-11-09 19:30:00,0.68277,0.68317,0.68263,0.68278,1888399996.0
2005-11-09 19:45:00,0.68285,0.68346,0.68245,0.68287,1981800000.0
2005-11-09 20:00:00,0.68287,0.68358,0.68283,0.68355,2063499992.0
2005-11-09 20:15:00,0.68346,0.68383,0.68317,0.68355,1843899996.0
2005-11-09 20:30:00,0.68349,0.68452,0.68349,0.68426,2310999999.0
2005-11-09 20:45:00,0.68419,0.68457,0.68378,0.68448,1833799999.0
2005-11-09 21:00:00,0.68452,0.68492,0.68398,0.6846,1874099999.0
2005-11-09 21:15:00,0.68466,0.68495,0.68427,0.6847,1986399997.0
2005-11-09 21:30:00,0.68482,0.68511,0.68469,0.68475,1638999993.0
2005-11-09 21:45:00,0.68505,0.68514,0.68456,0.685,1418299998.0
2005-11-09 22:00:00,0.68508,0.68515,0.6842,0.6844,1506900001.0
2005-11-09 22:15:00,0.68448,0.68459,0.6838,0.6841,1674699999.0
2005-11-09 22:30:00,0.68405,0.68499,0.68374,0.68452,1934400011.0
2005-11-09 22:45:00,0.68461,0.68486,0.68399,0.68413,1866099995.0
2005-11-09 23:00:00,0.68429,0.68488,0.68375,0.68395,1574299999.0
2005-11-09 23:15:00,0.68407,0.68419,0.6834,0.68385,1543100000.0
2005-11-09 23:30:00,0.68389,0.6844,0.68339,0.68397,1685099996.0
2005-11-09 23:45:00,0.68398,0.68733,0.68398,0.686,1592499999.0
2005-11-10 00:00:00,0.68613,0.68713,0.68577,0.6866,1848599999.0
2005-11-10 00:15:00,0.68653,0.68705,0.68484,0.68633,1598799999.0
2005-11-10 00:30:00,0.68643,0.68696,0.68606,0.68686,1252599996.0
2005-11-10 00:45:00,0.68685,0.68815,0.68675,0.68731,1249800003.0
2005-11-10 01:00:00,0.68745,0.68756,0.68638,0.68646,1227799998.0
2005-11-10 01:15:00,0.68657,0.68719,0.68649,0.6868,1260199999.0
2005-11-10 01:30:00,0.68697,0.68702,0.68644,0.68666,1323099989.0
2005-11-10 01:45:00,0.68676,0.68745,0.68662,0.68715,1074799996.0
2005-11-10 02:00:00,0.68714,0.68747,0.68672,0.68693,1160099998.0
2005-11-10 02:15:00,0.68688,0.6871,0.68567,0.68579,1079899998.0
2005-11-10 02:30:00,0.68569,0.68649,0.68523,0.68599,1395299995.0
2005-11-10 02:45:00,0.68606,0.68687,0.68585,0.68671,1413699993.0
2005-11-10 03:00:00,0.68675,0.68726,0.68666,0.68695,1327000002.0
2005-11-10 03:15:00,0.68713,0.68755,0.687,0.68734,1078399994.0
2005-11-10 03:30:00,0.68735,0.68761,0.68715,0.68721,1268699990.0
2005-11-10 03:45:00,0.68743,0.68788,0.68725,0.68788,1282899997.0
2005-11-10 04:00:00,0.68793,0.68812,0.68749,0.68758,1297999997.0
2005-11-10 04:15:00,0.68768,0.68785,0.68716,0.6872,1378099996.0
2005-11-10 04:30:00,0.68735,0.6876,0.68722,0.68737,1389200000.0
2005-11-10 04:45:00,0.68726,0.68765,0.68692,0.68733,1457100000.0
2005-11-10 05:00:00,0.68732,0.68751,0.68703,0.68741,1091899995.0
2005-11-10 05:15:00,0.68731,0.68785,0.68723,0.68775,1148000004.0
2005-11-10 05:30:00,0.68772,0.68789,0.68723,0.68783,1427199996.0
2005-11-10 05:45:00,0.68765,0.68781,0.68733,0.68756,1135200001.0
2005-11-10 06:00:00,0.68746,0.68775,0.68728,0.68762,1248900000.0
2005-11-10 06:15:00,0.68758,0.6876,0.68715,0.68735,1183000001.0
2005-11-10 06:30:00,0.6873,0.68788,0.68715,0.68762,1289899992.0
2005-11-10 06:45:00,0.68758,0.68783,0.68735,0.68755,1291000002.0
2005-11-10 07:00:00,0.68741,0.68775,0.68735,0.68763,1059099999.0
2005-11-10 07:15:00,0.68772,0.68803,0.68731,0.68789,1055399992.0
2005-11-10 07:30:00,0.68791,0.68815,0.68753,0.68759,1250299998.0
2005-11-10 07:45:00,0.6877,0.68808,0.68739,0.6878,1392899998.0
2005-11-10 08:00:00,0.6875,0.68794,0.68738,0.68772,1137599999.0
2005-11-10 08:15:00,0.68765,0.68812,0.68732,0.68774,1453000001.0
2005-11-10 08:30:00,0.68805,0.68815,0.68722,0.68724,1269599998.0
2005-11-10 08:45:00,0.68738,0.68795,0.68724,0.68776,1160899992.0
2005-11-10 09:00:00,0.68769,0.68796,0.68727,0.68744,1242899992.0
2005-11-10 09:15:00,0.68745,0.68784,0.68684,0.68702,1164699997.0
2005-11-10 09:30:00,0.687,0.68759,0.68681,0.6874,1339299996.0
2005-11-10 09:45:00,0.6873,0.68778,0.68691,0.68722,1120699995.0
2005-11-10 10:00:00,0.68725,0.68746,0.68685,0.68717,1166400003.0
2005-11-10 10:15:00,0.68717,0.68828,0.68715,0.68777,1166900001.0
2005-11-10 10:30:00,0.68782,0.68792,0.68704,0.68725,1459999989.0
2005-11-10 10:45:00,0.68745,0.68799,0.68732,0.68784,1354299998.0
2005-11-10 11:00:00,0.68779,0.68854,0.68749,0.68847,1328599993.0
2005-11-10 11:15:00,0.6888,0.68888,0.68827,0.68836,1355300000.0
2005-11-10 11:30:00,0.68842,0.68859,0.6879,0.68818,1367799995.0
2005-11-10 11:45:00,0.68825,0.68879,0.68795,0.68873,1326499997.0
2005-11-10 12:00:00,0.68878,0.68897,0.68844,0.6888,1202399998.0
2005-11-10 12:15:00,0.6888,0.68963,0.6888,0.68954,1371199998.0
2005-11-10 12:30:00,0.68943,0.68991,0.68913,0.68932,1623800003.0
2005-11-10 12:45:00,0.68942,0.68942,0.68894,0.68909,1089500000.0
2005-11-10 13:00:00,0.68907,0.68925,0.6888,0.68903,1256499991.0
2005-11-10 13:15:00,0.68903,0.68928,0.68865,0.68905,1226499997.0
2005-11-10 13:30:00,0.68898,0.68973,0.68876,0.68968,1355000002.0
2005-11-10 13:45:00,0.6897,0.68988,0.68919,0.68926,1107200003.0
2005-11-10 14:00:00,0.68928,0.69007,0.68897,0.68933,1269499999.0
2005-11-10 14:15:00,0.68936,0.68969,0.68858,0.68876,1411799992.0
2005-11-10 14:30:00,0.68877,0.68914,0.68837,0.68865,1144900000.0
2005-11-10 14:45:00,0.68852,0.6889,0.6881,0.6885,1411200004.0
2005-11-10 15:00:00,0.6885,0.68876,0.68825,0.6887,1349199998.0
2005-11-10 15:15:00,0.68889,0.68988,0.68889,0.68976,1499200000.0
2005-11-10 15:30:00,0.68982,0.69063,0.68912,0.6899,1319100001.0
2005-11-10 15:45:00,0.68965,0.69017,0.68833,0.68861,1033799996.0
2005-11-10 16:00:00,0.68845,0.68878,0.68695,0.68856,1325599999.0
2005-11-10 16:15:00,0.68852,0.68886,0.68757,0.68832,1497500003.0
2005-11-10 16:30:00,0.68827,0.68834,0.68606,0.68675,1249600002.0
2005-11-10 16:45:00,0.68683,0.68714,0.68622,0.68655,1330999991.0
2005-11-10 17:00:00,0.68649,0.68654,0.68581,0.68625,1250499995.0
2005-11-10 17:15:00,0.68629,0.68681,0.68615,0.6864,1180099999.0
2005-11-10 17:30:00,0.68641,0.68641,0.68561,0.68598,1018299995.0
2005-11-10 17:45:00,0.68595,0.68664,0.68554,0.68637,1375599999.0
2005-11-10 18:00:00,0.68635,0.6869,0.68612,0.68627,1989499989.0
2005-11-10 18:15:00,0.6862,0.68658,0.68584,0.68622,3141400008.0
2005-11-10 18:30:00,0.68622,0.68635,0.68537,0.68558,3143599995.0
2005-11-10 18:45:00,0.68565,0.68719,0.68539,0.68714,2150499989.0
2005-11-10 19:00:00,0.68707,0.68715,0.68604,0.68668,1983900002.0
2005-11-10 19:15:00,0.68667,0.68667,0.68559,0.6859,1597999994.0
2005-11-10 19:30:00,0.68558,0.68616,0.68551,0.68592,1722200000.0
2005-11-10 19:45:00,0.68553,0.68606,0.68524,0.68574,2005200000.0
2005-11-10 20:00:00,0.68575,0.6872,0.6857,0.68708,1871399993.0
2005-11-10 20:15:00,0.68702,0.68732,0.68687,0.68713,1815399998.0
2005-11-10 20:30:00,0.68704,0.6879,0.68704,0.68745,2232599992.0
2005-11-10 20:45:00,0.68733,0.68756,0.68653,0.68712,2098899992.0
2005-11-10 21:00:00,0.68748,0.68783,0.68679,0.68771,1835799999.0
2005-11-10 21:15:00,0.68737,0.68783,0.68707,0.68722,1978699999.0
2005-11-10 21:30:00,0.68729,0.68735,0.68663,0.68667,1889099998.0
2005-11-10 21:45:00,0.68693,0.68719,0.68527,0.68527,1336899993.0
2005-11-10 22:00:00,0.68532,0.68598,0.68475,0.68528,1564500000.0
2005-11-10 22:15:00,0.68536,0.68559,0.68482,0.68489,1604199998.0
2005-11-10 22:30:00,0.68492,0.68521,0.68437,0.68455,1877999998.0
2005-11-10 22:45:00,0.68463,0.68516,0.68417,0.68468,2027599994.0
2005-11-10 23:00:00,0.68455,0.68521,0.68444,0.68497,1421099994.0
2005-11-10 23:15:00,0.68501,0.68539,0.68475,0.68501,1808600000.0
2005-11-10 23:30:00,0.68506,0.68565,0.68482,0.68508,1609200002.0
2005-11-10 23:45:00,0.68523,0.68544,0.68471,0.68497,1266499999.0
2005-11-11 00:00:00,0.68513,0.68561,0.6846,0.68538,1865599996.0
2005-11-11 00:15:00,0.68556,0.68595,0.6851,0.68562,1422699987.0
2005-11-11 00:30:00,0.68528,0.68612,0.68515,0.68577,1427399999.0
2005-11-11 00:45:00,0.68582,0.68637,0.68538,0.68607,1289500001.0
2005-11-11 01:00:00,0.68578,0.68605,0.68522,0.68585,1347300001.0
2005-11-11 01:15:00,0.68539,0.6863,0.68532,0.68613,1639299991.0
2005-11-11 01:30:00,0.68632,0.68655,0.68563,0.68608,1224000001.0
2005-11-11 01:45:00,0.68618,0.68651,0.68493,0.68575,1267000003.0
2005-11-11 02:00:00,0.68579,0.68633,0.68529,0.68629,1446199996.0
2005-11-11 02:15:00,0.68623,0.68637,0.68566,0.68596,1470700004.0
2005-11-11 02:30:00,0.686,0.6862,0.68555,0.686,1365699998.0
2005-11-11 02:45:00,0.68594,0.68629,0.68553,0.68603,1393799998.0
2005-11-11 03:00:00,0.68598,0.68627,0.68538,0.68548,1158699997.0
2005-11-11 03:15:00,0.68552,0.68616,0.68534,0.68583,1419899999.0
2005-11-11 03:30:00,0.68601,0.68615,0.68547,0.68608,1161499998.0
2005-11-11 03:45:00,0.68612,0.6862,0.68539,0.68584,1369699999.0
2005-11-11 04:00:00,0.68575,0.68739,0.6857,0.6872,1444200003.0
2005-11-11 04:15:00,0.68729,0.68782,0.68698,0.68778,1351400007.0
2005-11-11 04:30:00,0.68775,0.68808,0.68732,0.68775,1368299996.0
2005-11-11 04:45:00,0.68778,0.68793,0.68678,0.68687,1416099995.0
2005-11-11 05:00:00,0.68735,0.6876,0.68664,0.68742,1243000004.0
2005-11-11 05:15:00,0.68738,0.68758,0.68668,0.68738,1163399989.0
2005-11-11 05:30:00,0.68725,0.68748,0.68674,0.68729,1166500000.0
2005-11-11 05:45:00,0.68728,0.68749,0.68683,0.68745,1114099994.0
2005-11-11 06:00:00,0.68733,0.68747,0.68678,0.68705,1341199995.0
2005-11-11 06:15:00,0.68735,0.68749,0.68665,0.68718,1272999997.0
2005-11-11 06:30:00,0.68731,0.68731,0.6865,0.68686,1308299995.0
2005-11-11 06:45:00,0.6871,0.68743,0.68669,0.68738,1433099996.0
2005-11-11 07:00:00,0.68677,0.6874,0.68657,0.68739,1548599997.0
2005-11-11 07:15:00,0.68738,0.68779,0.68681,0.68703,1034700002.0
2005-11-11 07:30:00,0.68699,0.68762,0.68687,0.68748,1562600001.0
2005-11-11 07:45:00,0.68689,0.68773,0.68689,0.68737,1314899995.0
2005-11-11 08:00:00,0.68707,0.68815,0.68674,0.68784,1263499997.0
2005-11-11 08:15:00,0.68791,0.68816,0.68736,0.68803,1145899995.0
2005-11-11 08:30:00,0.68802,0.68848,0.68779,0.68805,1158700001.0
2005-11-11 08:45:00,0.68791,0.68879,0.68791,0.68879,1100299996.0
2005-11-11 09:00:00,0.68878,0.68891,0.68796,0.68796,1276099997.0
2005-11-11 09:15:00,0.6885,0.68879,0.68784,0.68802,1266400002.0
2005-11-11 09:30:00,0.68801,0.68861,0.68783,0.68818,1336799994.0
2005-11-11 09:45:00,0.68788,0.68871,0.6877,0.68805,1049899998.0
2005-11-11 10:00:00,0.68804,0.68852,0.6877,0.68838,1186200005.0
2005-11-11 10:15:00,0.68843,0.68843,0.68761,0.68761,1239499998.0
2005-11-11 10:30:00,0.68732,0.68795,0.68698,0.68789,1300799993.0
2005-11-11 10:45:00,0.68795,0.68795,0.68687,0.68707,1432400006.0
2005-11-11 11:00:00,0.68744,0.68768,0.68652,0.68733,1520600004.0
2005-11-11 11:15:00,0.68732,0.68732,0.68514,0.68516,1547800010.0
2005-11-11 11:30:00,0.68531,0.68595,0.68528,0.6856,1162299996.0
2005-11-11 11:45:00,0.68564,0.68612,0.68545,0.68597,1277500001.0
2005-11-11 12:00:00,0.68602,0.68669,0.68599,0.68623,1327099998.0
2005-11-11 12:15:00,0.6862,0.68642,0.68566,0.686,1384499993.0
2005-11-11 12:30:00,0.68625,0.68665,0.68574,0.68595,1366100001.0
2005-11-11 12:45:00,0.68585,0.68647,0.68542,0.68641,1287699992.0
2005-11-11 13:00:00,0.68655,0.68679,0.68603,0.68632,1424899993.0
2005-11-11 13:15:00,0.6864,0.68673,0.68621,0.6863,1262699994.0
2005-11-11 13:30:00,0.68609,0.6862,0.68539,0.68572,1468300000.0
2005-11-11 13:45:00,0.68568,0.68571,0.68515,0.68525,1174199997.0
2005-11-11 14:00:00,0.68526,0.68558,0.68498,0.68538,1406200001.0
2005-11-11 14:15:00,0.6854,0.68588,0.68533,0.6856,1155600001.0
2005-11-11 14:30:00,0.68567,0.68617,0.68513,0.68545,1672599997.0
2005-11-11 14:45:00,0.68523,0.68591,0.68488,0.6858,1416300000.0
2005-11-11 15:00:00,0.6858,0.68605,0.68525,0.68593,1439300009.0
2005-11-11 15:15:00,0.68592,0.6861,0.68527,0.686,1582199998.0
2005-11-11 15:30:00,0.68603,0.68635,0.68552,0.68626,1089999995.0
2005-11-11 15:45:00,0.68616,0.68653,0.68569,0.68615,1409299987.0
2005-11-11 16:00:00,0.68609,0.68645,0.68587,0.68613,1119000002.0
2005-11-11 16:15:00,0.68605,0.68645,0.68561,0.68597,1283299995.0
2005-11-11 16:30:00,0.68597,0.68633,0.68563,0.68595,1243999999.0
2005-11-11 16:45:00,0.68609,0.6863,0.68546,0.68593,1730900004.0
2005-11-11 17:00:00,0.68599,0.68647,0.68537,0.68618,1535999992.0
2005-11-11 17:15:00,0.68615,0.68663,0.68585,0.68632,1336199996.0
2005-11-11 17:30:00,0.68621,0.6866,0.68598,0.68643,1306799998.0
2005-11-11 17:45:00,0.6864,0.68672,0.68598,0.68613,1322899988.0
2005-11-11 18:00:00,0.68615,0.68714,0.68615,0.68635,1906799994.0
2005-11-11 18:15:00,0.68614,0.68639,0.68589,0.68623,3229499986.0
2005-11-11 18:30:00,0.68615,0.68631,0.6857,0.68615,3226799999.0
2005-11-11 18:45:00,0.68626,0.68682,0.6862,0.68655,2076199998.0
2005-11-11 19:00:00,0.68647,0.68647,0.68519,0.68525,1954999990.0
2005-11-11 19:15:00,0.6852,0.6859,0.68519,0.68563,1563399998.0
2005-11-11 19:30:00,0.68577,0.68582,0.68537,0.6856,2116600001.0
2005-11-11 19:45:00,0.68565,0.68587,0.68547,0.68573,2049699995.0
2005-11-11 20:00:00,0.68587,0.6861,0.68537,0.68581,1893900000.0
2005-11-11 20:15:00,0.68574,0.68635,0.68548,0.68611,2142600000.0
2005-11-11 20:30:00,0.68605,0.68624,0.68569,0.68599,2298799988.0
2005-11-11 20:45:00,0.68595,0.6862,0.68576,0.68608,2181700002.0
2005-11-11 21:00:00,0.68606,0.68635,0.68571,0.6862,1892499995.0
2005-11-11 21:15:00,0.68608,0.6865,0.6858,0.68603,2079299992.0
2005-11-11 21:30:00,0.68614,0.68653,0.68585,0.68603,1842599999.0
2005-11-11 21:45:00,0.68621,0.68656,0.68587,0.68637,1372999997.0
2005-11-11 22:00:00,0.68633,0.68659,0.68592,0.68637,1828000004.0
2005-11-11 22:15:00,0.68641,0.68678,0.68619,0.6866,1513199992.0
2005-11-11 22:30:00,0.68668,0.68686,0.68604,0.68675,1368199997.0
2005-11-11 22:45:00,0.68674,0.68719,0.68621,0.68653,1973999999.0
2005-11-11 23:00:00,0.68657,0.68734,0.68657,0.68678,1142300003.0
2005-11-11 23:15:00,0.68677,0.68708,0.68647,0.68681,1344500007.0
2005-11-11 23:30:00,0.68675,0.68736,0.68668,0.68705,1037699996.0
2005-11-11 23:45:00,0.6871,0.68727,0.68635,0.6865,1483500006.0
2005-11-14 00:00:00,0.6865,0.6866,0.6858,0.6864,691600014.0
2005-11-14 00:15:00,0.6864,0.687,0.6859,0.686,741000015.0
2005-11-14 00:30:00,0.686,0.6864,0.6857,0.6863,741000015.0
2005-11-14 00:45:00,0.6863,0.6868,0.6861,0.6865,741000015.0
2005-11-14 01:00:00,0.6864,0.6868,0.6859,0.6861,741000015.0
2005-11-14 01:15:00,0.686,0.6864,0.6859,0.6862,741000015.0
2005-11-14 01:30:00,0.6862,0.6867,0.6858,0.6861,741000015.0
2005-11-14 01:45:00,0.6862,0.6868,0.6858,0.6862,741000015.0
2005-11-14 02:00:00,0.68592,0.68627,0.68559,0.6857,1224899998.0
2005-11-14 02:15:00,0.68554,0.68603,0.68535,0.68564,1345399995.0
2005-11-14 02:30:00,0.68575,0.68595,0.68545,0.68558,1437599995.0
2005-11-14 02:45:00,0.68578,0.68615,0.6854,0.6854,1140300001.0
2005-11-14 03:00:00,0.68575,0.68626,0.68535,0.68585,1349500000.0
2005-11-14 03:15:00,0.68613,0.68661,0.68575,0.68649,1282099999.0
2005-11-14 03:30:00,0.6865,0.68657,0.68583,0.68635,1326200001.0
2005-11-14 03:45:00,0.68612,0.6865,0.68599,0.68615,1401999992.0
2005-11-14 04:00:00,0.6861,0.68634,0.68574,0.68598,1515699996.0
2005-11-14 04:15:00,0.6862,0.68635,0.68551,0.68607,1218099993.0
2005-11-14 04:30:00,0.68602,0.68678,0.68602,0.68645,1112799996.0
2005-11-14 04:45:00,0.68647,0.68685,0.68608,0.68675,1370300004.0
2005-11-14 05:00:00,0.68647,0.68674,0.68593,0.68637,1299400000.0
2005-11-14 05:15:00,0.68623,0.68648,0.68588,0.6863,1322699998.0
2005-11-14 05:30:00,0.68604,0.68644,0.68583,0.68639,1194899992.0
2005-11-14 05:45:00,0.68631,0.68667,0.68613,0.68639,1337799999.0
2005-11-14 06:00:00,0.68644,0.68686,0.68609,0.6867,1261099998.0
2005-11-14 06:15:00,0.6867,0.68695,0.68624,0.68662,1174399998.0
2005-11-14 06:30:00,0.68658,0.68692,0.68608,0.68617,1104599997.0
2005-11-14 06:45:00,0.68652,0.68683,0.68606,0.68658,1349399999.0
2005-11-14 07:00:00,0.68654,0.68688,0.68623,0.68673,1347499999.0
2005-11-14 07:15:00,0.68652,0.68683,0.68607,0.68646,1414000000.0
2005-11-14 07:30:00,0.6866,0.68675,0.68623,0.6867,1097600001.0
2005-11-14 07:45:00,0.68646,0.68681,0.68608,0.6866,1243699997.0
2005-11-14 08:00:00,0.6863,0.68693,0.68596,0.68688,1308600003.0
2005-11-14 08:15:00,0.68708,0.68743,0.68681,0.68699,1208599998.0
2005-11-14 08:30:00,0.68712,0.68735,0.68639,0.68694,1422899996.0
2005-11-14 08:45:00,0.687,0.68704,0.68646,0.68668,1088799993.0
2005-11-14 09:00:00,0.6867,0.68692,0.68629,0.68633,1244299997.0
2005-11-14 09:15:00,0.6863,0.6865,0.68572,0.68639,1205799998.0
2005-11-14 09:30:00,0.68649,0.68699,0.68587,0.68655,1352500003.0
2005-11-14 09:45:00,0.68631,0.68666,0.6859,0.68626,1098599999.0
2005-11-14 10:00:00,0.68624,0.68643,0.68567,0.68617,1352899990.0
2005-11-14 10:15:00,0.68583,0.68673,0.68578,0.68633,1215199993.0
2005-11-14 10:30:00,0.68636,0.68637,0.68563,0.68621,1212700001.0
2005-11-14 10:45:00,0.68625,0.68686,0.68571,0.68605,1467200001.0
2005-11-14 11:00:00,0.68645,0.68732,0.68626,0.687,1539399993.0
2005-11-14 11:15:00,0.68702,0.68749,0.68685,0.68715,1374499990.0
2005-11-14 11:30:00,0.68683,0.68725,0.68645,0.68669,1250599993.0
2005-11-14 11:45:00,0.68682,0.68731,0.6862,0.68677,1335899999.0
2005-11-14 12:00:00,0.68679,0.68686,0.68576,0.68612,1471200003.0
2005-11-14 12:15:00,0.68627,0.68635,0.68565,0.6859,1247599998.0
2005-11-14 12:30:00,0.68585,0.68612,0.68518,0.68534,1223900001.0
2005-11-14 12:45:00,0.68537,0.68543,0.68425,0.68483,1158799993.0
2005-11-14 13:00:00,0.68485,0.68527,0.68454,0.68514,1322899992.0
2005-11-14 13:15:00,0.68524,0.68524,0.6835,0.6836,1383300005.0
2005-11-14 13:30:00,0.68355,0.68397,0.68305,0.68305,1295500000.0
2005-11-14 13:45:00,0.6834,0.68365,0.68303,0.68337,1120500004.0
2005-11-14 14:00:00,0.68339,0.6842,0.68327,0.68394,1290200000.0
2005-11-14 14:15:00,0.68402,0.6841,0.68318,0.68342,945900000.0
2005-11-14 14:30:00,0.6832,0.68353,0.68288,0.68303,1150399999.0
2005-11-14 14:45:00,0.68289,0.68302,0.68191,0.6823,1087799999.0
2005-11-14 15:00:00,0.68231,0.68276,0.68207,0.68256,1336399997.0
2005-11-14 15:15:00,0.68265,0.68304,0.68176,0.68182,1305999994.0
2005-11-14 15:30:00,0.68185,0.68214,0.68146,0.68175,1041900000.0
2005-11-14 15:45:00,0.68174,0.68229,0.68126,0.68208,1107399997.0
2005-11-14 16:00:00,0.68195,0.68242,0.68195,0.68205,1201599994.0
2005-11-14 16:15:00,0.68225,0.68237,0.68187,0.68194,1446299999.0
2005-11-14 16:30:00,0.6819,0.68234,0.68175,0.68217,1394400003.0
2005-11-14 16:45:00,0.68229,0.68245,0.68189,0.6821,1357000001.0
2005-11-14 17:00:00,0.68205,0.6824,0.68131,0.6819,1230100001.0
2005-11-14 17:15:00,0.68195,0.68201,0.68127,0.68136,1400799992.0
2005-11-14 17:30:00,0.68135,0.68163,0.68045,0.68112,1200800002.0
2005-11-14 17:45:00,0.6811,0.68243,0.68085,0.68189,1123999998.0
2005-11-14 18:00:00,0.68154,0.68181,0.68101,0.68114,2035199998.0
2005-11-14 18:15:00,0.6811,0.68165,0.6807,0.68095,3087599989.0
2005-11-14 18:30:00,0.68066,0.68131,0.68039,0.68046,2903199996.0
2005-11-14 18:45:00,0.6805,0.68056,0.6795,0.67959,2032699993.0
2005-11-14 19:00:00,0.6796,0.68026,0.67922,0.68,1738699992.0
2005-11-14 19:15:00,0.68,0.68044,0.67974,0.6803,1545999998.0
2005-11-14 19:30:00,0.68038,0.68115,0.68038,0.68077,1695600001.0
2005-11-14 19:45:00,0.68098,0.68112,0.68039,0.68079,2119399990.0
2005-11-14 20:00:00,0.68082,0.68118,0.68056,0.68104,2247600012.0
2005-11-14 20:15:00,0.681,0.68125,0.68049,0.68104,1894099998.0
2005-11-14 20:30:00,0.68105,0.6812,0.68037,0.68075,2080199991.0
2005-11-14 20:45:00,0.6803,0.68086,0.68012,0.6803,2174400001.0
2005-11-14 21:00:00,0.68036,0.6809,0.67978,0.6809,1651699996.0
2005-11-14 21:15:00,0.68079,0.681,0.68037,0.68065,2206199993.0
2005-11-14 21:30:00,0.6807,0.68088,0.68016,0.68065,1967899994.0
2005-11-14 21:45:00,0.68075,0.68075,0.67912,0.67991,1437200003.0
2005-11-14 22:00:00,0.67997,0.68005,0.67929,0.67945,1647699994.0
2005-11-14 22:15:00,0.67969,0.68025,0.67929,0.67983,1644199999.0
2005-11-14 22:30:00,0.67999,0.68048,0.67954,0.6804,1850699997.0
2005-11-14 22:45:00,0.68021,0.68036,0.67941,0.67956,1928300004.0
2005-11-14 23:00:00,0.67982,0.68021,0.67964,0.67968,1549599998.0
2005-11-14 23:15:00,0.67967,0.68013,0.67893,0.67925,1584700001.0
2005-11-14 23:30:00,0.67905,0.67984,0.6788,0.6794,1710999995.0
2005-11-14 23:45:00,0.67996,0.68037,0.67789,0.6783,1520099993.0
2005-11-15 00:00:00,0.67834,0.67848,0.67733,0.67762,1555500002.0
2005-11-15 00:15:00,0.67759,0.67991,0.67735,0.67792,1481400002.0
2005-11-15 00:30:00,0.67807,0.6794,0.67743,0.67785,1214300002.0
2005-11-15 00:45:00,0.67757,0.67898,0.67745,0.67873,1295899994.0
2005-11-15 01:00:00,0.67845,0.67902,0.67803,0.67871,1262299994.0
2005-11-15 01:15:00,0.67841,0.67943,0.67827,0.67874,1074300006.0
2005-11-15 01:30:00,0.67823,0.67885,0.67798,0.67834,1475099997.0
2005-11-15 01:45:00,0.67853,0.67994,0.67831,0.67977,1189400000.0
2005-11-15 02:00:00,0.67976,0.68045,0.67967,0.67987,1085899995.0
2005-11-15 02:15:00,0.68025,0.68052,0.67959,0.68033,1353999999.0
2005-11-15 02:30:00,0.68012,0.68087,0.6798,0.6807,1501800009.0
2005-11-15 02:45:00,0.68068,0.68098,0.68006,0.68045,1344400000.0
2005-11-15 03:00:00,0.68048,0.68103,0.68025,0.68073,1164700004.0
2005-11-15 03:15:00,0.68072,0.68088,0.68025,0.68067,1167699991.0
2005-11-15 03:30:00,0.68068,0.68073,0.68004,0.68034,1268000009.0
2005-11-15 03:45:00,0.6807,0.6807,0.67977,0.68051,1319099999.0
2005-11-15 04:00:00,0.68044,0.68085,0.6798,0.6806,1356700008.0
2005-11-15 04:15:00,0.6807,0.68082,0.68002,0.6802,1438899998.0
2005-11-15 04:30:00,0.68003,0.6808,0.67995,0.68012,1016799998.0
2005-11-15 04:45:00,0.68069,0.68083,0.67999,0.68035,1258499998.0
2005-11-15 05:00:00,0.67987,0.68044,0.67962,0.68027,1395500003.0
2005-11-15 05:15:00,0.68,0.68041,0.67957,0.68041,1096300000.0
2005-11-15 05:30:00,0.68017,0.6804,0.67952,0.6802,1405199998.0
2005-11-15 05:45:00,0.68022,0.68095,0.6798,0.68075,1124599997.0
2005-11-15 06:00:00,0.68065,0.68073,0.67975,0.6804,1113199999.0
2005-11-15 06:15:00,0.68041,0.68085,0.68012,0.6805,1224000002.0
2005-11-15 06:30:00,0.68029,0.68112,0.68024,0.681,1386899998.0
2005-11-15 06:45:00,0.6809,0.68122,0.68009,0.68115,1205199997.0
2005-11-15 07:00:00,0.68105,0.6814,0.68037,0.6814,1266600005.0
2005-11-15 07:15:00,0.68142,0.68198,0.681,0.68157,1231199992.0
2005-11-15 07:30:00,0.6816,0.6819,0.68102,0.68163,1385799994.0
2005-11-15 07:45:00,0.68161,0.68173,0.68096,0.68144,1411899998.0
2005-11-15 08:00:00,0.68089,0.68195,0.6808,0.68125,1385999997.0
2005-11-15 08:15:00,0.68174,0.68186,0.68117,0.68168,1263199998.0
2005-11-15 08:30:00,0.68132,0.68194,0.68108,0.68192,985099995.0
2005-11-15 08:45:00,0.68203,0.6821,0.68057,0.68132,985100002.0
2005-11-15 09:00:00,0.68126,0.68163,0.68079,0.6816,1256999998.0
2005-11-15 09:15:00,0.68152,0.6825,0.68152,0.68212,1104299987.0
2005-11-15 09:30:00,0.68208,0.68231,0.68105,0.6811,1347899997.0
2005-11-15 09:45:00,0.68171,0.68188,0.68101,0.68155,1205199993.0
2005-11-15 10:00:00,0.68157,0.68189,0.68103,0.68189,1424700006.0
2005-11-15 10:15:00,0.68198,0.68284,0.68141,0.68257,1179100001.0
2005-11-15 10:30:00,0.68262,0.68268,0.68188,0.68252,1139699994.0
2005-11-15 10:45:00,0.68258,0.68312,0.68186,0.68298,1277899997.0
2005-11-15 11:00:00,0.68301,0.68375,0.68283,0.68363,1433799997.0
2005-11-15 11:15:00,0.68335,0.68419,0.68321,0.68407,1297399993.0
2005-11-15 11:30:00,0.68413,0.6845,0.68397,0.68399,1274799999.0
2005-11-15 11:45:00,0.6841,0.68424,0.68351,0.68413,1333800001.0
2005-11-15 12:00:00,0.68411,0.68416,0.68347,0.68359,1184399997.0
2005-11-15 12:15:00,0.68364,0.6838,0.68292,0.68292,1255899992.0
2005-11-15 12:30:00,0.68291,0.683,0.68165,0.68185,1306499993.0
2005-11-15 12:45:00,0.68236,0.68325,0.68225,0.68294,1346199989.0
2005-11-15 13:00:00,0.68299,0.68335,0.68277,0.68283,1401000002.0
2005-11-15 13:15:00,0.68285,0.68285,0.68165,0.6822,1332599991.0
2005-11-15 13:30:00,0.68214,0.68233,0.68165,0.68205,1191299996.0
2005-11-15 13:45:00,0.68202,0.68212,0.6812,0.68151,1055800004.0
2005-11-15 14:00:00,0.68154,0.68193,0.68126,0.6815,1328399999.0
2005-11-15 14:15:00,0.68162,0.682,0.68081,0.68098,1210599995.0
2005-11-15 14:30:00,0.68155,0.68177,0.68079,0.6817,1525699991.0
2005-11-15 14:45:00,0.68162,0.6818,0.68091,0.68158,1217899993.0
2005-11-15 15:00:00,0.68164,0.68181,0.68072,0.68155,1332599997.0
2005-11-15 15:15:00,0.68151,0.68151,0.68057,0.68131,1540999990.0
2005-11-15 15:30:00,0.68111,0.68141,0.68057,0.68141,1019899997.0
2005-11-15 15:45:00,0.68152,0.68298,0.68152,0.68231,1068699996.0
2005-11-15 16:00:00,0.68225,0.68268,0.6819,0.68223,1255799995.0
2005-11-15 16:15:00,0.68208,0.68236,0.68195,0.68224,1467399997.0
2005-11-15 16:30:00,0.6822,0.68275,0.6821,0.68267,1313200006.0
2005-11-15 16:45:00,0.68295,0.68336,0.68246,0.68285,1475400005.0
2005-11-15 17:00:00,0.68282,0.68282,0.68173,0.68194,1154299995.0
2005-11-15 17:15:00,0.682,0.6835,0.6819,0.6835,1209299999.0
2005-11-15 17:30:00,0.68357,0.68364,0.68317,0.68318,955300000.0
2005-11-15 17:45:00,0.68314,0.6832,0.68245,0.68255,1155600000.0
2005-11-15 18:00:00,0.68252,0.68343,0.6824,0.68343,2225500005.0
2005-11-15 18:15:00,0.68337,0.68396,0.68315,0.68379,3404399987.0
2005-11-15 18:30:00,0.68376,0.68453,0.68376,0.68424,3342499995.0
2005-11-15 18:45:00,0.68423,0.68497,0.68368,0.68495,1905800000.0
2005-11-15 19:00:00,0.6849,0.68534,0.68449,0.68512,1809599991.0
2005-11-15 19:15:00,0.68508,0.68508,0.68413,0.68427,1542599997.0
2005-11-15 19:30:00,0.68433,0.68455,0.68385,0.68432,1585599996.0
2005-11-15 19:45:00,0.68435,0.68467,0.68412,0.68415,1996700002.0
2005-11-15 20:00:00,0.68413,0.6844,0.68368,0.684,2006800009.0
2005-11-15 20:15:00,0.68392,0.6846,0.68392,0.68435,1934900002.0
2005-11-15 20:30:00,0.68425,0.68445,0.68375,0.68385,2412399999.0
2005-11-15 20:45:00,0.6838,0.6843,0.68373,0.68402,1894300000.0
2005-11-15 21:00:00,0.68397,0.68397,0.68354,0.68372,1845199993.0
2005-11-15 21:15:00,0.68371,0.68402,0.6835,0.68392,1964299994.0
2005-11-15 21:30:00,0.68399,0.6847,0.6838,0.6846,1812999999.0
2005-11-15 21:45:00,0.68461,0.68511,0.68419,0.6847,1485499990.0
2005-11-15 22:00:00,0.6847,0.68485,0.68455,0.68472,1372999999.0
2005-11-15 22:15:00,0.68472,0.6848,0.6846,0.6847,1330499993.0
2005-11-15 22:30:00,0.68475,0.6848,0.68445,0.68462,1419999999.0
2005-11-15 22:45:00,0.6847,0.68485,0.68445,0.6845,1831700004.0
2005-11-15 23:00:00,0.68455,0.68487,0.68455,0.6847,1124900003.0
2005-11-15 23:15:00,0.6847,0.6848,0.68455,0.6847,1190800000.0
2005-11-15 23:30:00,0.68465,0.6848,0.68465,0.6847,934200002.0
2005-11-15 23:45:00,0.6848,0.6848,0.6846,0.68465,1067999995.0
2005-11-16 00:00:00,0.68475,0.6848,0.68411,0.68432,1037099997.0
2005-11-16 00:15:00,0.68425,0.68466,0.68407,0.6843,1614100004.0
2005-11-16 00:30:00,0.68452,0.68452,0.6841,0.68436,1666799989.0
2005-11-16 00:45:00,0.68417,0.68441,0.68381,0.6841,1201699992.0
2005-11-16 01:00:00,0.68405,0.68462,0.684,0.68453,865900000.0
2005-11-16 01:15:00,0.68461,0.68461,0.68415,0.68427,1224700003.0
2005-11-16 01:30:00,0.6844,0.68455,0.68417,0.6844,1037100005.0
2005-11-16 01:45:00,0.6844,0.68455,0.6841,0.68417,1118499994.0
2005-11-16 02:00:00,0.68423,0.68431,0.6839,0.68397,962699998.0
2005-11-16 02:15:00,0.68395,0.6842,0.68379,0.68405,1146300001.0
2005-11-16 02:30:00,0.6842,0.68427,0.68389,0.68391,1044699993.0
2005-11-16 02:45:00,0.6839,0.6845,0.68385,0.68435,1039900003.0
2005-11-16 03:00:00,0.68435,0.68438,0.684,0.68415,1252499994.0
2005-11-16 03:15:00,0.68415,0.68428,0.68392,0.68415,1140199993.0
2005-11-16 03:30:00,0.68415,0.68425,0.6838,0.6838,1264099997.0
2005-11-16 03:45:00,0.68393,0.68405,0.68359,0.68395,1142599995.0
2005-11-16 04:00:00,0.68389,0.68392,0.68326,0.68352,1212800004.0
2005-11-16 04:15:00,0.6836,0.6842,0.68355,0.68415,1196399995.0
2005-11-16 04:30:00,0.6841,0.68453,0.68405,0.68422,1167499994.0
2005-11-16 04:45:00,0.68427,0.68484,0.6842,0.68444,1217699999.0
2005-11-16 05:00:00,0.6844,0.68448,0.68407,0.68425,1176299991.0
2005-11-16 05:15:00,0.6842,0.68425,0.68383,0.6841,928200002.0
2005-11-16 05:30:00,0.68405,0.68405,0.68347,0.68378,1125999998.0
2005-11-16 05:45:00,0.68379,0.68385,0.6832,0.68325,994699999.0
2005-11-16 06:00:00,0.68315,0.68343,0.68304,0.6831,1117899995.0
2005-11-16 06:15:00,0.6831,0.68342,0.68275,0.68342,1037699992.0
2005-11-16 06:30:00,0.6834,0.6836,0.68312,0.68335,1180300001.0
2005-11-16 06:45:00,0.68332,0.6835,0.68298,0.68335,1314100002.0
2005-11-16 07:00:00,0.68325,0.6834,0.68298,0.68327,857199994.0
2005-11-16 07:15:00,0.68325,0.68335,0.68272,0.68311,1294800000.0
2005-11-16 07:30:00,0.6831,0.6834,0.68279,0.68289,1318499999.0
2005-11-16 07:45:00,0.68283,0.68343,0.6828,0.68335,1212100000.0
2005-11-16 08:00:00,0.6832,0.68365,0.68315,0.68315,1262599994.0
2005-11-16 08:15:00,0.68315,0.68381,0.68312,0.68348,935299999.0
2005-11-16 08:30:00,0.6835,0.68357,0.68302,0.68305,1015500002.0
2005-11-16 08:45:00,0.68313,0.68332,0.68287,0.68315,873400000.0
2005-11-16 09:00:00,0.68313,0.68345,0.68294,0.68332,1127799994.0
2005-11-16 09:15:00,0.68333,0.68402,0.68328,0.68398,1076099998.0
2005-11-16 09:30:00,0.684,0.68421,0.6835,0.6836,1225899994.0
2005-11-16 09:45:00,0.68352,0.68377,0.68319,0.68324,1170099998.0
2005-11-16 10:00:00,0.68317,0.6836,0.68295,0.68354,1196399999.0
2005-11-16 10:15:00,0.68361,0.68376,0.68341,0.68365,1050299997.0
2005-11-16 10:30:00,0.68367,0.68397,0.68358,0.68374,1040499999.0
2005-11-16 10:45:00,0.68375,0.68406,0.68355,0.68394,1128400000.0
2005-11-16 11:00:00,0.68395,0.68412,0.68375,0.68398,1397499998.0
2005-11-16 11:15:00,0.684,0.68405,0.6837,0.68395,1473399999.0
2005-11-16 11:30:00,0.684,0.6841,0.68375,0.68403,1404200007.0
2005-11-16 11:45:00,0.6841,0.68444,0.68406,0.68436,1251800002.0
2005-11-16 12:00:00,0.68438,0.68443,0.68368,0.68369,1235699996.0
2005-11-16 12:15:00,0.6837,0.6838,0.68282,0.68306,1205099993.0
2005-11-16 12:30:00,0.68303,0.68317,0.68276,0.683,1143099998.0
2005-11-16 12:45:00,0.68307,0.68307,0.68232,0.68237,1144799994.0
2005-11-16 13:00:00,0.68241,0.68259,0.6822,0.68223,1397700008.0
2005-11-16 13:15:00,0.68228,0.68265,0.68224,0.68249,1268900001.0
2005-11-16 13:30:00,0.68245,0.68296,0.68235,0.6826,1518399995.0
2005-11-16 13:45:00,0.6826,0.68284,0.68245,0.68255,1223899999.0
2005-11-16 14:00:00,0.68259,0.68353,0.68244,0.6829,1516399993.0
2005-11-16 14:15:00,0.68292,0.68364,0.68246,0.68251,1134199992.0
2005-11-16 14:30:00,0.68251,0.68295,0.68218,0.68295,1178100000.0
2005-11-16 14:45:00,0.68305,0.68342,0.68298,0.6832,1150199991.0
2005-11-16 15:00:00,0.68319,0.68322,0.68267,0.68288,1431099999.0
2005-11-16 15:15:00,0.68283,0.68303,0.68237,0.6829,1354500002.0
2005-11-16 15:30:00,0.68292,0.68348,0.6826,0.68335,1017099999.0
2005-11-16 15:45:00,0.68334,0.6842,0.68325,0.68393,1072499997.0
2005-11-16 16:00:00,0.68361,0.68361,0.68252,0.68327,1299900001.0
2005-11-16 16:15:00,0.68322,0.68342,0.68228,0.68272,1506000004.0
2005-11-16 16:30:00,0.68261,0.68277,0.68208,0.68219,1281299994.0
2005-11-16 16:45:00,0.68228,0.68237,0.68182,0.6819,1319099992.0
2005-11-16 17:00:00,0.68183,0.6832,0.68161,0.68315,1097799990.0
2005-11-16 17:15:00,0.68306,0.68339,0.68272,0.68298,1122899996.0
2005-11-16 17:30:00,0.68299,0.68333,0.6828,0.68305,1130599999.0
2005-11-16 17:45:00,0.68305,0.68335,0.68265,0.68325,1296099998.0
2005-11-16 18:00:00,0.68317,0.68355,0.6829,0.6833,2091199993.0
2005-11-16 18:15:00,0.68331,0.68442,0.68331,0.68433,3456099991.0
2005-11-16 18:30:00,0.68433,0.68581,0.68425,0.685,3131399996.0
2005-11-16 18:45:00,0.68512,0.68536,0.6842,0.6842,2023599995.0
2005-11-16 19:00:00,0.68412,0.68467,0.68405,0.68465,1772499993.0
2005-11-16 19:15:00,0.6847,0.6854,0.6846,0.6848,1417599992.0
2005-11-16 19:30:00,0.68487,0.68518,0.68482,0.68502,1671599995.0
2005-11-16 19:45:00,0.68505,0.68515,0.68453,0.68465,2271800009.0
2005-11-16 20:00:00,0.68467,0.6855,0.68463,0.68492,2131799998.0
2005-11-16 20:15:00,0.6848,0.685,0.68452,0.68485,1773899993.0
2005-11-16 20:30:00,0.68475,0.68499,0.6847,0.68485,2138399991.0
2005-11-16 20:45:00,0.6848,0.68485,0.68435,0.6847,1914900001.0
2005-11-16 21:00:00,0.6847,0.6851,0.6846,0.6848,1694400005.0
2005-11-16 21:15:00,0.68475,0.68551,0.68461,0.68533,2064899997.0
2005-11-16 21:30:00,0.6855,0.686,0.68545,0.68575,1817199997.0
2005-11-16 21:45:00,0.68585,0.68585,0.6851,0.6854,1263999998.0
2005-11-16 22:00:00,0.6854,0.68555,0.68525,0.68542,1353799998.0
2005-11-16 22:15:00,0.68542,0.6855,0.6853,0.6854,1530200001.0
2005-11-16 22:30:00,0.68545,0.6855,0.68515,0.68532,1543899999.0
2005-11-16 22:45:00,0.6854,0.68555,0.68515,0.6852,1818599996.0
2005-11-16 23:00:00,0.68525,0.68558,0.68525,0.6854,1199900006.0
2005-11-16 23:15:00,0.6854,0.6855,0.68525,0.6854,956700002.0
2005-11-16 23:30:00,0.68535,0.6855,0.68535,0.6854,931700000.0
2005-11-16 23:45:00,0.6855,0.6855,0.6853,0.68535,1111800002.0
2005-11-17 00:00:00,0.68545,0.68545,0.68346,0.68362,1577300007.0
2005-11-17 00:15:00,0.68369,0.6855,0.68336,0.6854,1569899995.0
2005-11-17 00:30:00,0.6855,0.6855,0.68403,0.68435,1183400000.0
2005-11-17 00:45:00,0.68436,0.68455,0.6843,0.68438,1027299999.0
2005-11-17 01:00:00,0.68435,0.68456,0.68385,0.68387,841299999.0
2005-11-17 01:15:00,0.68395,0.68418,0.68366,0.68381,1261900000.0
2005-11-17 01:30:00,0.68385,0.68432,0.68375,0.6842,1132500004.0
2005-11-17 01:45:00,0.6842,0.6845,0.68405,0.68429,1280899997.0
2005-11-17 02:00:00,0.68431,0.68485,0.6843,0.6846,1029999998.0
2005-11-17 02:15:00,0.68455,0.68563,0.68453,0.68533,1246700005.0
2005-11-17 02:30:00,0.68545,0.68564,0.68505,0.68518,1133299999.0
2005-11-17 02:45:00,0.68521,0.68535,0.68477,0.68477,965200004.0
2005-11-17 03:00:00,0.68475,0.68498,0.68466,0.68485,1115300000.0
2005-11-17 03:15:00,0.68485,0.68485,0.68437,0.68461,1075999997.0
2005-11-17 03:30:00,0.68462,0.68462,0.68405,0.6841,1209899993.0
2005-11-17 03:45:00,0.68415,0.68444,0.68405,0.68427,1245400000.0
2005-11-17 04:00:00,0.68421,0.68449,0.68417,0.6842,1241400001.0
2005-11-17 04:15:00,0.6843,0.6844,0.68415,0.68425,1194899996.0
2005-11-17 04:30:00,0.6842,0.6843,0.68385,0.68385,1163700000.0
2005-11-17 04:45:00,0.68392,0.68411,0.6837,0.68386,1336599998.0
2005-11-17 05:00:00,0.68387,0.68435,0.68382,0.68415,1009300000.0
2005-11-17 05:15:00,0.6841,0.68465,0.68395,0.68465,1067300000.0
2005-11-17 05:30:00,0.68457,0.68506,0.68451,0.68461,1211000002.0
2005-11-17 05:45:00,0.68456,0.68499,0.68425,0.68479,1116300006.0
2005-11-17 06:00:00,0.68475,0.6854,0.6845,0.685,1032200003.0
2005-11-17 06:15:00,0.685,0.68505,0.68415,0.68435,1083299990.0
2005-11-17 06:30:00,0.68434,0.68485,0.68421,0.68485,1146999997.0
2005-11-17 06:45:00,0.68484,0.68511,0.68464,0.68505,1321799994.0
2005-11-17 07:00:00,0.68495,0.68505,0.68465,0.68493,1082499996.0
2005-11-17 07:15:00,0.68485,0.68515,0.68475,0.6849,938499997.0
2005-11-17 07:30:00,0.6849,0.6851,0.68455,0.68497,1255399997.0
2005-11-17 07:45:00,0.685,0.68505,0.68465,0.68485,1130200009.0
2005-11-17 08:00:00,0.6847,0.68501,0.68408,0.68455,1394399998.0
2005-11-17 08:15:00,0.68458,0.68511,0.68437,0.68506,820600000.0
2005-11-17 08:30:00,0.68515,0.68555,0.68496,0.68535,1235700005.0
2005-11-17 08:45:00,0.68561,0.68593,0.68455,0.68498,932299997.0
2005-11-17 09:00:00,0.6851,0.68521,0.68485,0.68502,1080599993.0
2005-11-17 09:15:00,0.685,0.6851,0.68415,0.68415,1105800006.0
2005-11-17 09:30:00,0.68408,0.68427,0.68383,0.68403,1119099994.0
2005-11-17 09:45:00,0.68392,0.68462,0.68392,0.68447,906699997.0
2005-11-17 10:00:00,0.68444,0.68446,0.68336,0.68372,1155399996.0
2005-11-17 10:15:00,0.68375,0.68429,0.68368,0.68429,1124099998.0
2005-11-17 10:30:00,0.68437,0.68603,0.68426,0.68579,1074299996.0
2005-11-17 10:45:00,0.68578,0.68651,0.68571,0.6863,1094899992.0
2005-11-17 11:00:00,0.68624,0.68662,0.68585,0.68599,1537499994.0
2005-11-17 11:15:00,0.68611,0.68625,0.68516,0.68557,1444399999.0
2005-11-17 11:30:00,0.68555,0.6858,0.68531,0.6855,1327699999.0
2005-11-17 11:45:00,0.6855,0.68583,0.68507,0.68522,1076199998.0
2005-11-17 12:00:00,0.68523,0.68556,0.68432,0.6844,1344199995.0
2005-11-17 12:15:00,0.68437,0.68467,0.68419,0.68428,1381899990.0
2005-11-17 12:30:00,0.68425,0.6843,0.68366,0.6839,1251699997.0
2005-11-17 12:45:00,0.68395,0.68462,0.68382,0.68433,1083100002.0
2005-11-17 13:00:00,0.68446,0.68525,0.6838,0.68495,1282700003.0
2005-11-17 13:15:00,0.68497,0.68563,0.68482,0.68498,1283799997.0
2005-11-17 13:30:00,0.68495,0.6854,0.68435,0.6849,1310499991.0
2005-11-17 13:45:00,0.68491,0.68585,0.68487,0.68554,1290399993.0
2005-11-17 14:00:00,0.68561,0.68577,0.68491,0.6854,1209699994.0
2005-11-17 14:15:00,0.68542,0.6862,0.68537,0.68612,1040699992.0
2005-11-17 14:30:00,0.68613,0.68633,0.68585,0.68633,1166700004.0
2005-11-17 14:45:00,0.68618,0.6865,0.68575,0.6858,1074799993.0
2005-11-17 15:00:00,0.68584,0.68649,0.6857,0.68643,1228500000.0
2005-11-17 15:15:00,0.68643,0.68647,0.68567,0.68578,1484799990.0
2005-11-17 15:30:00,0.68584,0.68602,0.68567,0.68593,1065299993.0
2005-11-17 15:45:00,0.6859,0.68605,0.68519,0.68538,925900000.0
2005-11-17 16:00:00,0.68519,0.68529,0.68473,0.68475,911499997.0
2005-11-17 16:15:00,0.68465,0.68545,0.68453,0.68545,1276599992.0
2005-11-17 16:30:00,0.68542,0.68542,0.68468,0.68485,1423899989.0
2005-11-17 16:45:00,0.685,0.68527,0.6849,0.68508,1493100002.0
2005-11-17 17:00:00,0.68507,0.68624,0.68504,0.68612,1149499991.0
2005-11-17 17:15:00,0.68615,0.68625,0.68533,0.68593,1166499999.0
2005-11-17 17:30:00,0.68595,0.68604,0.68562,0.68583,1082000001.0
2005-11-17 17:45:00,0.68587,0.68664,0.68571,0.68628,1081899999.0
2005-11-17 18:00:00,0.6863,0.68663,0.68624,0.68645,2192599996.0
2005-11-17 18:15:00,0.6864,0.68666,0.68555,0.68607,3105599998.0
2005-11-17 18:30:00,0.68602,0.68638,0.6855,0.68625,3255099990.0
2005-11-17 18:45:00,0.68629,0.68715,0.68594,0.68715,2120600010.0
2005-11-17 19:00:00,0.68707,0.68707,0.68645,0.68699,1862299992.0
2005-11-17 19:15:00,0.68703,0.68735,0.68687,0.68713,1494199993.0
2005-11-17 19:30:00,0.68714,0.68715,0.6869,0.68702,1740900002.0
2005-11-17 19:45:00,0.68705,0.68718,0.68685,0.68695,2171000000.0
2005-11-17 20:00:00,0.68697,0.6871,0.68663,0.6871,2094100006.0
2005-11-17 20:15:00,0.68698,0.6881,0.68696,0.68785,1811899996.0
2005-11-17 20:30:00,0.68775,0.68815,0.68746,0.68805,1981099990.0
2005-11-17 20:45:00,0.68802,0.68838,0.6879,0.6882,1733799995.0
2005-11-17 21:00:00,0.68825,0.68839,0.68755,0.68786,1764999999.0
2005-11-17 21:15:00,0.6879,0.68822,0.68759,0.68775,1971399989.0
2005-11-17 21:30:00,0.68779,0.68782,0.68727,0.68735,1688799994.0
2005-11-17 21:45:00,0.6875,0.68785,0.68729,0.6877,1562499994.0
2005-11-17 22:00:00,0.6877,0.68785,0.68755,0.68772,1248900002.0
2005-11-17 22:15:00,0.68772,0.6878,0.6876,0.6877,1317599996.0
2005-11-17 22:30:00,0.68775,0.6878,0.68745,0.68762,1428300002.0
2005-11-17 22:45:00,0.6877,0.68785,0.68745,0.6875,1930299997.0
2005-11-17 23:00:00,0.68755,0.68788,0.68755,0.6877,1200200002.0
2005-11-17 23:15:00,0.6877,0.6878,0.68755,0.6877,1019000002.0
2005-11-17 23:30:00,0.68765,0.6878,0.68765,0.6877,917299993.0
2005-11-17 23:45:00,0.6878,0.6878,0.6876,0.68765,1139700001.0
2005-11-18 00:00:00,0.68775,0.68775,0.68622,0.68642,1600899994.0
2005-11-18 00:15:00,0.68644,0.68683,0.68617,0.6867,1680099998.0
2005-11-18 00:30:00,0.6877,0.6877,0.68685,0.68699,1489000006.0
2005-11-18 00:45:00,0.68701,0.68724,0.68675,0.6869,1198999998.0
2005-11-18 01:00:00,0.68682,0.68698,0.68665,0.68677,821100000.0
2005-11-18 01:15:00,0.68685,0.68703,0.6867,0.687,1061800000.0
2005-11-18 01:30:00,0.68715,0.68715,0.68692,0.687,938699998.0
2005-11-18 01:45:00,0.687,0.6871,0.68678,0.68687,1149899995.0
2005-11-18 02:00:00,0.68693,0.6871,0.68665,0.687,1041899999.0
2005-11-18 02:15:00,0.68695,0.68714,0.68677,0.68685,1305600000.0
2005-11-18 02:30:00,0.687,0.68709,0.68661,0.68667,1141299999.0
2005-11-18 02:45:00,0.68659,0.68698,0.68625,0.68676,1133100002.0
2005-11-18 03:00:00,0.68675,0.6872,0.6867,0.68703,1219000003.0
2005-11-18 03:15:00,0.68701,0.68701,0.6859,0.68644,1039999995.0
2005-11-18 03:30:00,0.68649,0.68667,0.68624,0.6863,1124399996.0
2005-11-18 03:45:00,0.6864,0.68657,0.68538,0.68611,1055399999.0
2005-11-18 04:00:00,0.68613,0.68643,0.68589,0.68611,1198599997.0
2005-11-18 04:15:00,0.6862,0.68664,0.68617,0.68655,1305400004.0
2005-11-18 04:30:00,0.68654,0.6868,0.68635,0.68635,1191200003.0
2005-11-18 04:45:00,0.68646,0.68671,0.68591,0.68605,1318699994.0
2005-11-18 05:00:00,0.68608,0.68634,0.68592,0.68615,1179300004.0
2005-11-18 05:15:00,0.6861,0.68629,0.68595,0.68625,1028200001.0
2005-11-18 05:30:00,0.68615,0.68632,0.68575,0.6859,1249499997.0
2005-11-18 05:45:00,0.68587,0.68625,0.68568,0.68595,993799996.0
2005-11-18 06:00:00,0.68585,0.68615,0.68576,0.686,1025599998.0
2005-11-18 06:15:00,0.686,0.68627,0.6858,0.68622,1027599993.0
2005-11-18 06:30:00,0.68622,0.68656,0.68595,0.68615,1256000000.0
2005-11-18 06:45:00,0.6861,0.68659,0.68607,0.68645,1155600000.0
2005-11-18 07:00:00,0.68639,0.6867,0.68625,0.6867,991599997.0
2005-11-18 07:15:00,0.68665,0.687,0.68655,0.6869,1060399997.0
2005-11-18 07:30:00,0.6869,0.68702,0.68645,0.6868,1195400000.0
2005-11-18 07:45:00,0.6868,0.6869,0.68645,0.68674,1240899991.0
2005-11-18 08:00:00,0.6866,0.68696,0.6862,0.6862,1231399994.0
2005-11-18 08:15:00,0.68607,0.68648,0.68607,0.68615,806200003.0
2005-11-18 08:30:00,0.68625,0.68625,0.68565,0.68612,880299996.0
2005-11-18 08:45:00,0.6862,0.6863,0.68585,0.68603,976499995.0
2005-11-18 09:00:00,0.686,0.68628,0.68594,0.68628,1167399999.0
2005-11-18 09:15:00,0.68631,0.68641,0.6859,0.686,1064199998.0
2005-11-18 09:30:00,0.686,0.68641,0.68595,0.68601,1207899995.0
2005-11-18 09:45:00,0.6859,0.68613,0.68495,0.68558,915700000.0
2005-11-18 10:00:00,0.68547,0.68551,0.68459,0.68516,1023099999.0
2005-11-18 10:15:00,0.68511,0.68526,0.68426,0.68451,1283600001.0
2005-11-18 10:30:00,0.68472,0.68532,0.68431,0.6844,1119600007.0
2005-11-18 10:45:00,0.68444,0.68528,0.68438,0.68462,1362199999.0
2005-11-18 11:00:00,0.68455,0.68535,0.68421,0.6849,1520599992.0
2005-11-18 11:15:00,0.68497,0.68555,0.68466,0.68475,1446899996.0
2005-11-18 11:30:00,0.6848,0.68521,0.6847,0.68505,1150000002.0
2005-11-18 11:45:00,0.68508,0.68551,0.68487,0.68487,1119799997.0
2005-11-18 12:00:00,0.68482,0.68595,0.68482,0.6859,1365100002.0
2005-11-18 12:15:00,0.68585,0.68612,0.68555,0.68591,1076400003.0
2005-11-18 12:30:00,0.68575,0.68624,0.68548,0.68592,1406099998.0
2005-11-18 12:45:00,0.68595,0.68611,0.68575,0.68587,1121199988.0
2005-11-18 13:00:00,0.68587,0.68598,0.6856,0.6858,1304899995.0
2005-11-18 13:15:00,0.68585,0.68586,0.68519,0.6853,1162300006.0
2005-11-18 13:30:00,0.68526,0.6855,0.68494,0.68526,1315000006.0
2005-11-18 13:45:00,0.6853,0.68556,0.68513,0.6853,1142199997.0
2005-11-18 14:00:00,0.68527,0.68564,0.6851,0.68559,1197099999.0
2005-11-18 14:15:00,0.68562,0.68592,0.68544,0.6858,961399995.0
2005-11-18 14:30:00,0.68587,0.68629,0.68579,0.6861,1035600000.0
2005-11-18 14:45:00,0.686,0.68643,0.68595,0.6862,982299995.0
2005-11-18 15:00:00,0.68622,0.68652,0.68536,0.6855,1404999987.0
2005-11-18 15:15:00,0.6856,0.68604,0.68555,0.6857,1463499989.0
2005-11-18 15:30:00,0.68575,0.68628,0.6855,0.68563,953999991.0
2005-11-18 15:45:00,0.68564,0.68701,0.68564,0.68628,1167699991.0
2005-11-18 16:00:00,0.6861,0.6873,0.68605,0.68651,1394300000.0
2005-11-18 16:15:00,0.68644,0.68678,0.68612,0.68678,1262399994.0
2005-11-18 16:30:00,0.68664,0.68739,0.68618,0.68685,1326200002.0
2005-11-18 16:45:00,0.68691,0.68739,0.6862,0.68695,1381599998.0
2005-11-18 17:00:00,0.68687,0.68694,0.68444,0.68459,1269800006.0
2005-11-18 17:15:00,0.68471,0.68533,0.68449,0.68488,1239499994.0
2005-11-18 17:30:00,0.68475,0.68495,0.68453,0.68485,1040099998.0
2005-11-18 17:45:00,0.68485,0.68485,0.68415,0.68445,1070400000.0
2005-11-18 18:00:00,0.68447,0.68593,0.68435,0.68558,1841500001.0
2005-11-18 18:15:00,0.68548,0.68607,0.68526,0.68595,3132199993.0
2005-11-18 18:30:00,0.68593,0.68659,0.68578,0.68653,3131300003.0
2005-11-18 18:45:00,0.68665,0.68717,0.68612,0.68612,2072400000.0
2005-11-18 19:00:00,0.68608,0.68684,0.68599,0.68651,1923199994.0
2005-11-18 19:15:00,0.68652,0.68665,0.68612,0.6863,1549699995.0
2005-11-18 19:30:00,0.68635,0.68658,0.686,0.68612,1694099996.0
2005-11-18 19:45:00,0.68618,0.68708,0.68615,0.68635,2086400005.0
2005-11-18 20:00:00,0.6864,0.68666,0.68605,0.68666,2193599994.0
2005-11-18 20:15:00,0.6866,0.687,0.68618,0.68674,1852800000.0
2005-11-18 20:30:00,0.68675,0.68695,0.68642,0.68661,2095999996.0
2005-11-18 20:45:00,0.6866,0.6867,0.68635,0.6866,1856099999.0
2005-11-18 21:00:00,0.6866,0.6867,0.6865,0.6866,1619599997.0
2005-11-18 21:15:00,0.6866,0.6867,0.68605,0.68645,2267499998.0
2005-11-18 21:30:00,0.68652,0.6866,0.68615,0.68615,1626100001.0
2005-11-18 21:45:00,0.6863,0.6866,0.6862,0.6865,1352400002.0
2005-11-18 22:00:00,0.6865,0.68665,0.68635,0.68652,1440199997.0
2005-11-18 22:15:00,0.68652,0.6866,0.6864,0.6865,1347599997.0
2005-11-18 22:30:00,0.68655,0.6866,0.68625,0.68642,1482499997.0
2005-11-18 22:45:00,0.6865,0.68665,0.68625,0.6863,1805000012.0
2005-11-18 23:00:00,0.68635,0.68667,0.68635,0.6865,1124699994.0
2005-11-18 23:15:00,0.6865,0.6866,0.68635,0.6865,1083800000.0
2005-11-18 23:30:00,0.68645,0.6866,0.68645,0.6865,1008000002.0
2005-11-18 23:45:00,0.6866,0.6866,0.6864,0.68645,1147300000.0
2005-11-21 00:00:00,0.687,0.6877,0.687,0.6876,925400000.0
2005-11-21 00:15:00,0.6875,0.6885,0.6873,0.6882,991500000.0
2005-11-21 00:30:00,0.6882,0.6891,0.6881,0.689,991500000.0
2005-11-21 00:45:00,0.6891,0.6896,0.6886,0.6887,991500000.0
2005-11-21 01:00:00,0.6887,0.689,0.6881,0.6882,991500000.0
2005-11-21 01:15:00,0.6883,0.6886,0.6877,0.6877,991500000.0
2005-11-21 01:30:00,0.6878,0.6881,0.6868,0.6874,991500000.0
2005-11-21 01:45:00,0.6873,0.6881,0.6873,0.6879,991500000.0
2005-11-21 02:00:00,0.68841,0.68843,0.68775,0.6878,1192700001.0
2005-11-21 02:15:00,0.68775,0.68813,0.68725,0.68745,1219900001.0
2005-11-21 02:30:00,0.68752,0.68775,0.687,0.687,1068599997.0
2005-11-21 02:45:00,0.687,0.68762,0.68695,0.68745,1077900001.0
2005-11-21 03:00:00,0.68746,0.68802,0.68746,0.68753,1308699995.0
2005-11-21 03:15:00,0.68748,0.6877,0.68742,0.68767,1077399999.0
2005-11-21 03:30:00,0.6877,0.6879,0.68755,0.6877,1262099999.0
2005-11-21 03:45:00,0.6878,0.68793,0.68748,0.68755,1147599999.0
2005-11-21 04:00:00,0.6875,0.68807,0.68745,0.68791,1088400002.0
2005-11-21 04:15:00,0.68808,0.68813,0.68753,0.68781,1064699998.0
2005-11-21 04:30:00,0.6878,0.6879,0.68737,0.68737,1257499999.0
2005-11-21 04:45:00,0.68739,0.68753,0.68674,0.68695,1375700000.0
2005-11-21 05:00:00,0.68698,0.68728,0.68672,0.68695,1283200002.0
2005-11-21 05:15:00,0.68696,0.68759,0.68696,0.68745,1159000003.0
2005-11-21 05:30:00,0.68735,0.68735,0.68677,0.6869,1018400000.0
2005-11-21 05:45:00,0.68688,0.68705,0.68675,0.68695,1129500002.0
2005-11-21 06:00:00,0.68685,0.68722,0.68684,0.6869,1029399997.0
2005-11-21 06:15:00,0.6869,0.68708,0.68654,0.68692,1243800000.0
2005-11-21 06:30:00,0.6869,0.68715,0.68673,0.68711,1371099994.0
2005-11-21 06:45:00,0.6871,0.68715,0.6866,0.68695,1171700002.0
2005-11-21 07:00:00,0.68674,0.6873,0.6867,0.6873,1170799996.0
2005-11-21 07:15:00,0.68725,0.68735,0.68692,0.68709,1100599995.0
2005-11-21 07:30:00,0.68712,0.68724,0.68671,0.6869,1317099990.0
2005-11-21 07:45:00,0.68692,0.68725,0.68685,0.68715,1192399999.0
2005-11-21 08:00:00,0.687,0.68769,0.687,0.68743,1325700000.0
2005-11-21 08:15:00,0.68755,0.6876,0.68704,0.68708,925799993.0
2005-11-21 08:30:00,0.68715,0.68747,0.68691,0.68712,1112600002.0
2005-11-21 08:45:00,0.68723,0.6876,0.68712,0.68759,1100099993.0
2005-11-21 09:00:00,0.6875,0.68807,0.68747,0.6878,1005600004.0
2005-11-21 09:15:00,0.68784,0.68801,0.68735,0.6875,1218500000.0
2005-11-21 09:30:00,0.6875,0.6879,0.68745,0.68769,1142799996.0
2005-11-21 09:45:00,0.68762,0.68778,0.68676,0.68715,953699998.0
2005-11-21 10:00:00,0.68712,0.68733,0.68654,0.6871,1184399994.0
2005-11-21 10:15:00,0.68708,0.68757,0.68704,0.68734,1251200002.0
2005-11-21 10:30:00,0.68741,0.68761,0.68654,0.6876,1312899999.0
2005-11-21 10:45:00,0.6877,0.6881,0.68739,0.68767,1163399999.0
2005-11-21 11:00:00,0.68765,0.68863,0.68745,0.68848,1501199994.0
2005-11-21 11:15:00,0.68855,0.68898,0.68842,0.68845,1720999998.0
2005-11-21 11:30:00,0.6885,0.6889,0.68809,0.68809,1308900005.0
2005-11-21 11:45:00,0.6882,0.68887,0.68804,0.68875,1181400001.0
2005-11-21 12:00:00,0.68875,0.68905,0.6886,0.689,1236099998.0
2005-11-21 12:15:00,0.68904,0.68928,0.68895,0.6892,1240099988.0
2005-11-21 12:30:00,0.68913,0.68915,0.68871,0.68908,1160600008.0
2005-11-21 12:45:00,0.68919,0.6893,0.68875,0.68917,989800000.0
2005-11-21 13:00:00,0.68917,0.68939,0.6887,0.6893,1237200001.0
2005-11-21 13:15:00,0.68935,0.68935,0.689,0.6892,1122600003.0
2005-11-21 13:30:00,0.68915,0.68937,0.68901,0.6891,1321900007.0
2005-11-21 13:45:00,0.6891,0.68925,0.6889,0.68893,1356300001.0
2005-11-21 14:00:00,0.68893,0.68927,0.68867,0.6892,1394299995.0
2005-11-21 14:15:00,0.68922,0.6893,0.68893,0.689,1057099998.0
2005-11-21 14:30:00,0.68906,0.68918,0.68882,0.68895,1080399995.0
2005-11-21 14:45:00,0.68884,0.6893,0.68884,0.689,1177199998.0
2005-11-21 15:00:00,0.689,0.68926,0.68883,0.68913,1293099998.0
2005-11-21 15:15:00,0.68911,0.68935,0.68899,0.68916,1325300000.0
2005-11-21 15:30:00,0.68918,0.68945,0.68912,0.68931,893199996.0
2005-11-21 15:45:00,0.68935,0.68957,0.68918,0.68952,831100001.0
2005-11-21 16:00:00,0.68945,0.68997,0.68938,0.68982,1073399998.0
2005-11-21 16:15:00,0.68978,0.69045,0.68978,0.69032,1378499994.0
2005-11-21 16:30:00,0.6903,0.69141,0.69025,0.69063,1284800001.0
2005-11-21 16:45:00,0.69064,0.691,0.69021,0.69092,1347899998.0
2005-11-21 17:00:00,0.69091,0.691,0.68794,0.68821,1107800001.0
2005-11-21 17:15:00,0.68823,0.68913,0.68816,0.68907,1203900002.0
2005-11-21 17:30:00,0.68903,0.68909,0.68824,0.68857,1043499994.0
2005-11-21 17:45:00,0.6885,0.6885,0.68802,0.68802,1279999998.0
2005-11-21 18:00:00,0.68783,0.68885,0.68776,0.68855,2233399996.0
2005-11-21 18:15:00,0.68845,0.6886,0.68812,0.68855,3137299983.0
2005-11-21 18:30:00,0.68853,0.68879,0.68825,0.68853,3010700001.0
2005-11-21 18:45:00,0.68865,0.68915,0.68837,0.68883,2230800001.0
2005-11-21 19:00:00,0.68871,0.68917,0.68854,0.68896,1840099993.0
2005-11-21 19:15:00,0.689,0.68908,0.68847,0.6886,1391099995.0
2005-11-21 19:30:00,0.68865,0.68885,0.6885,0.68872,1566899995.0
2005-11-21 19:45:00,0.68875,0.6889,0.68855,0.68865,2028699996.0
2005-11-21 20:00:00,0.68867,0.6888,0.68845,0.6888,2067799997.0
2005-11-21 20:15:00,0.6887,0.68898,0.68851,0.68857,1902600000.0
2005-11-21 20:30:00,0.6886,0.68868,0.68819,0.68839,2056699993.0
2005-11-21 20:45:00,0.68828,0.68832,0.68765,0.6877,1987699995.0
2005-11-21 21:00:00,0.6877,0.68825,0.68724,0.6882,1628099994.0
2005-11-21 21:15:00,0.68815,0.68883,0.68775,0.68855,1996799992.0
2005-11-21 21:30:00,0.68861,0.6888,0.68808,0.68835,1711000001.0
2005-11-21 21:45:00,0.68851,0.68884,0.6884,0.6886,1292399993.0
2005-11-21 22:00:00,0.6886,0.68875,0.68845,0.68862,1414199998.0
2005-11-21 22:15:00,0.68862,0.6887,0.6885,0.6886,1232099999.0
2005-11-21 22:30:00,0.68865,0.6887,0.68835,0.68852,1559300004.0
2005-11-21 22:45:00,0.6886,0.68875,0.68835,0.6884,1960999986.0
2005-11-21 23:00:00,0.68845,0.68877,0.68845,0.6886,1179200001.0
2005-11-21 23:15:00,0.6886,0.68907,0.68845,0.68879,1066199998.0
2005-11-21 23:30:00,0.68881,0.68917,0.68827,0.68887,1611200005.0
2005-11-21 23:45:00,0.68883,0.68924,0.68814,0.68849,1599599990.0
2005-11-22 00:00:00,0.68857,0.68893,0.68816,0.68881,1467999993.0
2005-11-22 00:15:00,0.6889,0.68899,0.68834,0.68852,1369000002.0
2005-11-22 00:30:00,0.68869,0.68885,0.6885,0.68875,1317999994.0
2005-11-22 00:45:00,0.68875,0.68892,0.68854,0.6886,1058999999.0
2005-11-22 01:00:00,0.68855,0.68879,0.68795,0.68797,901699999.0
2005-11-22 01:15:00,0.68805,0.68862,0.6879,0.68843,1014600001.0
2005-11-22 01:30:00,0.68869,0.68882,0.68832,0.68867,1100099992.0
2005-11-22 01:45:00,0.68869,0.68931,0.68859,0.68888,1075200004.0
2005-11-22 02:00:00,0.68895,0.6894,0.68888,0.6893,1136699994.0
2005-11-22 02:15:00,0.68925,0.6895,0.68911,0.68922,1147999993.0
2005-11-22 02:30:00,0.68932,0.68938,0.68882,0.68882,1266199994.0
2005-11-22 02:45:00,0.6888,0.68899,0.6882,0.68879,1296899992.0
2005-11-22 03:00:00,0.6887,0.68901,0.68844,0.68874,1288899999.0
2005-11-22 03:15:00,0.68875,0.68895,0.68863,0.68877,1060999997.0
2005-11-22 03:30:00,0.68879,0.68895,0.68863,0.68873,1113700001.0
2005-11-22 03:45:00,0.68884,0.68925,0.68865,0.6891,1142600001.0
2005-11-22 04:00:00,0.689,0.68905,0.68855,0.6887,1224800001.0
2005-11-22 04:15:00,0.68877,0.68881,0.68825,0.68848,1054699998.0
2005-11-22 04:30:00,0.6885,0.6888,0.68845,0.68865,1152500000.0
2005-11-22 04:45:00,0.68867,0.68875,0.68816,0.68833,1348099992.0
2005-11-22 05:00:00,0.68835,0.68867,0.68782,0.68788,1176999997.0
2005-11-22 05:15:00,0.6878,0.68822,0.68775,0.68815,1102299999.0
2005-11-22 05:30:00,0.68802,0.6882,0.68755,0.68791,1113199994.0
2005-11-22 05:45:00,0.68792,0.68797,0.68732,0.68774,1030400001.0
2005-11-22 06:00:00,0.68763,0.68775,0.68729,0.68731,1169399995.0
2005-11-22 06:15:00,0.68728,0.68729,0.68676,0.68707,1307800002.0
2005-11-22 06:30:00,0.68697,0.68715,0.6867,0.68715,1300900008.0
2005-11-22 06:45:00,0.68709,0.68727,0.68676,0.68705,1225600003.0
2005-11-22 07:00:00,0.68695,0.68715,0.6865,0.68715,1062900001.0
2005-11-22 07:15:00,0.68708,0.68762,0.68688,0.6874,1120499998.0
2005-11-22 07:30:00,0.6874,0.68745,0.68631,0.68638,1175699995.0
2005-11-22 07:45:00,0.68639,0.68655,0.68625,0.68655,1154499996.0
2005-11-22 08:00:00,0.68637,0.68728,0.68637,0.68728,1251400000.0
2005-11-22 08:15:00,0.68735,0.68767,0.68727,0.6875,1009099999.0
2005-11-22 08:30:00,0.68755,0.68759,0.68695,0.68704,1172499994.0
2005-11-22 08:45:00,0.6871,0.68757,0.68695,0.68728,1018399999.0
2005-11-22 09:00:00,0.68719,0.6875,0.6867,0.68742,1125499996.0
2005-11-22 09:15:00,0.68742,0.68775,0.6874,0.6875,1013599995.0
2005-11-22 09:30:00,0.68752,0.68765,0.6866,0.6869,1143799990.0
2005-11-22 09:45:00,0.68703,0.68742,0.68692,0.68741,1093099994.0
2005-11-22 10:00:00,0.68737,0.6876,0.68692,0.68705,1268800003.0
2005-11-22 10:15:00,0.68703,0.68745,0.68683,0.6871,1224299992.0
2005-11-22 10:30:00,0.68708,0.68731,0.68643,0.68647,1291399996.0
2005-11-22 10:45:00,0.6865,0.68735,0.68645,0.68734,1261100002.0
2005-11-22 11:00:00,0.68728,0.688,0.68687,0.6877,1472499994.0
2005-11-22 11:15:00,0.68772,0.68774,0.68696,0.68711,1338300001.0
2005-11-22 11:30:00,0.68716,0.68716,0.68635,0.68657,1480200002.0
2005-11-22 11:45:00,0.68663,0.68666,0.6863,0.68656,1324999994.0
2005-11-22 12:00:00,0.6866,0.68684,0.6864,0.6864,1247500002.0
2005-11-22 12:15:00,0.68639,0.68662,0.68627,0.6865,1222899997.0
2005-11-22 12:30:00,0.68645,0.68683,0.68616,0.68626,1195599993.0
2005-11-22 12:45:00,0.6864,0.68645,0.68526,0.68563,1096499998.0
2005-11-22 13:00:00,0.68563,0.68578,0.68499,0.68537,1186199998.0
2005-11-22 13:15:00,0.68543,0.6858,0.68516,0.68529,1167499998.0
2005-11-22 13:30:00,0.68522,0.68546,0.68493,0.68518,1381100001.0
2005-11-22 13:45:00,0.6852,0.68535,0.68458,0.6848,1187200002.0
2005-11-22 14:00:00,0.6847,0.68526,0.68449,0.685,1200600001.0
2005-11-22 14:15:00,0.68502,0.68526,0.68487,0.68507,1141300005.0
2005-11-22 14:30:00,0.68513,0.6858,0.685,0.6858,1173100003.0
2005-11-22 14:45:00,0.6858,0.68599,0.68561,0.6858,1177899997.0
2005-11-22 15:00:00,0.6858,0.6861,0.68558,0.6858,1304599998.0
2005-11-22 15:15:00,0.68585,0.6859,0.68484,0.68509,1457400000.0
2005-11-22 15:30:00,0.68511,0.6852,0.68475,0.68498,1024499994.0
2005-11-22 15:45:00,0.68497,0.68517,0.68437,0.68453,1021499999.0
2005-11-22 16:00:00,0.68439,0.68455,0.68417,0.6844,965899995.0
2005-11-22 16:15:00,0.68435,0.68455,0.68387,0.68422,1346299994.0
2005-11-22 16:30:00,0.68429,0.68501,0.68429,0.68485,1314700000.0
2005-11-22 16:45:00,0.68491,0.68541,0.68399,0.68541,1288200002.0
2005-11-22 17:00:00,0.68545,0.68698,0.68485,0.68664,1228199996.0
2005-11-22 17:15:00,0.68664,0.68705,0.68638,0.6869,1323000002.0
2005-11-22 17:30:00,0.68701,0.68756,0.68657,0.68756,1164199997.0
2005-11-22 17:45:00,0.68758,0.68763,0.68698,0.68713,1336199996.0
2005-11-22 18:00:00,0.68717,0.68848,0.68717,0.68801,2277100000.0
2005-11-22 18:15:00,0.688,0.68838,0.68786,0.68815,3181999996.0
2005-11-22 18:30:00,0.68812,0.68888,0.68798,0.68831,3164899985.0
2005-11-22 18:45:00,0.68837,0.6887,0.6881,0.68866,1998999995.0
2005-11-22 19:00:00,0.68871,0.68902,0.68849,0.68852,2136699992.0
2005-11-22 19:15:00,0.6885,0.68868,0.6883,0.6884,1520100003.0
2005-11-22 19:30:00,0.68848,0.68875,0.6882,0.68832,1833299996.0
2005-11-22 19:45:00,0.68835,0.68857,0.68815,0.68825,2050199988.0
2005-11-22 20:00:00,0.68819,0.68843,0.68777,0.68833,1923299998.0
2005-11-22 20:15:00,0.68814,0.68821,0.68725,0.68765,1959000002.0
2005-11-22 20:30:00,0.68755,0.68806,0.68719,0.68795,2234999991.0
2005-11-22 20:45:00,0.6879,0.68826,0.68773,0.68817,1943800007.0
2005-11-22 21:00:00,0.68815,0.69023,0.68792,0.69006,1613900001.0
2005-11-22 21:15:00,0.69005,0.69165,0.68993,0.69112,1922899988.0
2005-11-22 21:30:00,0.69102,0.69129,0.69087,0.69112,1816399993.0
2005-11-22 21:45:00,0.69132,0.6915,0.691,0.6914,1365900005.0
2005-11-22 22:00:00,0.6914,0.69155,0.69125,0.69142,1314699994.0
2005-11-22 22:15:00,0.69142,0.6915,0.6913,0.6914,1313300000.0
2005-11-22 22:30:00,0.69145,0.6915,0.69115,0.69132,1443599987.0
2005-11-22 22:45:00,0.6914,0.69155,0.69115,0.6912,1811100000.0
2005-11-22 23:00:00,0.69125,0.69158,0.69125,0.6914,1078799997.0
2005-11-22 23:15:00,0.6914,0.6915,0.69125,0.6914,1118299992.0
2005-11-22 23:30:00,0.69135,0.6915,0.69135,0.6914,981400011.0
2005-11-22 23:45:00,0.6915,0.6915,0.6913,0.69135,1021799995.0
2005-11-23 00:00:00,0.69145,0.69194,0.6914,0.69171,1548299991.0
2005-11-23 00:15:00,0.69178,0.69243,0.69139,0.69205,1476699997.0
2005-11-23 00:30:00,0.69227,0.69259,0.69212,0.69225,1236799990.0
2005-11-23 00:45:00,0.69225,0.69263,0.69225,0.69247,1240999992.0
2005-11-23 01:00:00,0.69245,0.69267,0.69215,0.69215,917700001.0
2005-11-23 01:15:00,0.69211,0.69211,0.69112,0.69194,1165700005.0
2005-11-23 01:30:00,0.69196,0.69196,0.69128,0.6915,961899996.0
2005-11-23 01:45:00,0.6915,0.69165,0.69111,0.69137,1172100004.0
2005-11-23 02:00:00,0.69143,0.69145,0.69072,0.69084,1023399999.0
2005-11-23 02:15:00,0.69075,0.6912,0.6904,0.69045,1283399991.0
2005-11-23 02:30:00,0.69036,0.69036,0.68982,0.6899,1038000000.0
2005-11-23 02:45:00,0.6899,0.69037,0.68985,0.6902,1115300001.0
2005-11-23 03:00:00,0.69026,0.69062,0.69013,0.69042,1480400000.0
2005-11-23 03:15:00,0.69042,0.6906,0.69023,0.69054,1131899997.0
2005-11-23 03:30:00,0.69052,0.69085,0.69033,0.69065,1246599998.0
2005-11-23 03:45:00,0.69087,0.69105,0.69059,0.69078,1149100004.0
2005-11-23 04:00:00,0.69072,0.69112,0.69065,0.6908,1207799998.0
2005-11-23 04:15:00,0.6909,0.6912,0.69051,0.69064,1106899999.0
2005-11-23 04:30:00,0.6906,0.69065,0.68995,0.69016,1123899998.0
2005-11-23 04:45:00,0.69018,0.69031,0.68993,0.69015,1411599997.0
2005-11-23 05:00:00,0.69015,0.69052,0.68995,0.69045,1145800006.0
2005-11-23 05:15:00,0.69043,0.69065,0.6901,0.69065,1107199993.0
2005-11-23 05:30:00,0.69055,0.6912,0.69042,0.6911,1171500004.0
2005-11-23 05:45:00,0.69107,0.69108,0.69065,0.6907,1157200002.0
2005-11-23 06:00:00,0.69055,0.69095,0.6905,0.6906,1021699997.0
2005-11-23 06:15:00,0.6906,0.69065,0.69028,0.69055,1241399999.0
2005-11-23 06:30:00,0.6905,0.69082,0.69032,0.69082,1160600000.0
2005-11-23 06:45:00,0.6908,0.69095,0.69065,0.69085,1343400001.0
2005-11-23 07:00:00,0.69075,0.69121,0.69075,0.69114,977999999.0
2005-11-23 07:15:00,0.69105,0.69115,0.69085,0.691,965299997.0
2005-11-23 07:30:00,0.691,0.69125,0.69085,0.6912,1183399994.0
2005-11-23 07:45:00,0.69123,0.69145,0.691,0.69131,1076900000.0
2005-11-23 08:00:00,0.6912,0.6918,0.6912,0.6918,1239599991.0
2005-11-23 08:15:00,0.69178,0.69202,0.69129,0.69167,968999995.0
2005-11-23 08:30:00,0.69175,0.69181,0.69127,0.69153,938300000.0
2005-11-23 08:45:00,0.69161,0.69202,0.69156,0.69187,929100000.0
2005-11-23 09:00:00,0.69178,0.69204,0.69155,0.69166,949600001.0
2005-11-23 09:15:00,0.6916,0.69194,0.6915,0.69182,1162699995.0
2005-11-23 09:30:00,0.69183,0.69191,0.6914,0.69143,1234500000.0
2005-11-23 09:45:00,0.69136,0.69329,0.69123,0.69309,1490099994.0
2005-11-23 10:00:00,0.69313,0.69369,0.69292,0.69292,1470200003.0
2005-11-23 10:15:00,0.693,0.69313,0.69177,0.69204,1389899999.0
2005-11-23 10:30:00,0.6921,0.6932,0.69192,0.69313,1042499993.0
2005-11-23 10:45:00,0.69313,0.69333,0.69223,0.69237,1225899998.0
2005-11-23 11:00:00,0.69236,0.69267,0.69173,0.69184,1366000001.0
2005-11-23 11:15:00,0.6919,0.69197,0.69115,0.6914,1339299999.0
2005-11-23 11:30:00,0.69142,0.69229,0.69141,0.69203,1330099998.0
2005-11-23 11:45:00,0.6921,0.6922,0.69176,0.69207,1351000001.0
2005-11-23 12:00:00,0.69206,0.69235,0.69175,0.6923,1224699994.0
2005-11-23 12:15:00,0.69234,0.69253,0.69216,0.69226,1144400004.0
2005-11-23 12:30:00,0.69225,0.6924,0.69202,0.6923,1189700004.0
2005-11-23 12:45:00,0.69235,0.69254,0.69203,0.69227,1009599996.0
2005-11-23 13:00:00,0.69223,0.69228,0.69145,0.69145,1455199997.0
2005-11-23 13:15:00,0.69151,0.69168,0.69047,0.69138,1334499998.0
2005-11-23 13:30:00,0.69134,0.69147,0.69053,0.69115,1381600002.0
2005-11-23 13:45:00,0.69102,0.6911,0.6905,0.69069,1172999999.0
2005-11-23 14:00:00,0.6908,0.69182,0.69068,0.69148,1407299995.0
2005-11-23 14:15:00,0.6916,0.69197,0.69154,0.6919,1294299999.0
2005-11-23 14:30:00,0.69194,0.69207,0.69142,0.69163,1126799996.0
2005-11-23 14:45:00,0.6915,0.69161,0.69115,0.6915,1143999999.0
2005-11-23 15:00:00,0.6915,0.6916,0.69065,0.69093,1367299994.0
2005-11-23 15:15:00,0.69099,0.69178,0.69085,0.69161,1408999991.0
2005-11-23 15:30:00,0.69162,0.69234,0.69161,0.69198,1226900001.0
2005-11-23 15:45:00,0.69216,0.69322,0.69183,0.69205,1157999999.0
2005-11-23 16:00:00,0.69195,0.69249,0.69184,0.69229,1098199996.0
2005-11-23 16:15:00,0.69225,0.693,0.69225,0.69244,1406099998.0
2005-11-23 16:30:00,0.69244,0.69307,0.69244,0.69268,1199100000.0
2005-11-23 16:45:00,0.69278,0.69347,0.69248,0.69347,1345199998.0
2005-11-23 17:00:00,0.69352,0.69361,0.69249,0.69278,1151099995.0
2005-11-23 17:15:00,0.69282,0.69302,0.69224,0.6923,1209599994.0
2005-11-23 17:30:00,0.69232,0.69302,0.69213,0.69292,1106500001.0
2005-11-23 17:45:00,0.69291,0.69345,0.69267,0.69309,1290000006.0
2005-11-23 18:00:00,0.69301,0.69309,0.69271,0.6928,2235100000.0
2005-11-23 18:15:00,0.6928,0.6929,0.69226,0.69253,3150299989.0
2005-11-23 18:30:00,0.69259,0.69336,0.69245,0.69266,3053399997.0
2005-11-23 18:45:00,0.69268,0.6934,0.69246,0.69336,2102899998.0
2005-11-23 19:00:00,0.69333,0.6936,0.69295,0.69313,1973399994.0
2005-11-23 19:15:00,0.69312,0.69335,0.69305,0.6932,1530199995.0
2005-11-23 19:30:00,0.69323,0.69379,0.69308,0.69368,1663000013.0
2005-11-23 19:45:00,0.69374,0.69381,0.69317,0.69344,1985999995.0
2005-11-23 20:00:00,0.6935,0.69376,0.6932,0.6936,2115999986.0
2005-11-23 20:15:00,0.6935,0.69373,0.69325,0.69365,1822499994.0
2005-11-23 20:30:00,0.69355,0.69385,0.69336,0.69355,2152899986.0
2005-11-23 20:45:00,0.6935,0.6936,0.69313,0.69342,1971799999.0
2005-11-23 21:00:00,0.6934,0.69356,0.69319,0.69328,1847799994.0
2005-11-23 21:15:00,0.6933,0.6934,0.693,0.69322,2128900004.0
2005-11-23 21:30:00,0.69332,0.69338,0.69305,0.69305,1531999989.0
2005-11-23 21:45:00,0.6932,0.6933,0.6929,0.6931,1391399997.0
2005-11-23 22:00:00,0.6931,0.69325,0.69295,0.69312,1320399992.0
2005-11-23 22:15:00,0.69312,0.6932,0.693,0.6931,1346800003.0
2005-11-23 22:30:00,0.69315,0.6932,0.69285,0.69302,1307599996.0
2005-11-23 22:45:00,0.6931,0.69325,0.69285,0.6929,1746500000.0
2005-11-23 23:00:00,0.69303,0.69328,0.69295,0.6931,1147899992.0
2005-11-23 23:15:00,0.6931,0.6932,0.69295,0.6931,1061200006.0
2005-11-23 23:30:00,0.69305,0.6932,0.69305,0.6931,869399994.0
2005-11-23 23:45:00,0.6932,0.6932,0.693,0.69305,970499995.0
2005-11-24 00:00:00,0.6931,0.694,0.6931,0.69361,1424500004.0
2005-11-24 00:15:00,0.69353,0.69395,0.69334,0.6936,1472499996.0
2005-11-24 00:30:00,0.69381,0.69396,0.69317,0.69328,1568199994.0
2005-11-24 00:45:00,0.69325,0.6935,0.69296,0.6933,1291600000.0
2005-11-24 01:00:00,0.69325,0.69358,0.6932,0.69347,897100003.0
2005-11-24 01:15:00,0.69355,0.69365,0.69339,0.69357,1030099997.0
2005-11-24 01:30:00,0.69356,0.69356,0.69283,0.69312,1186700001.0
2005-11-24 01:45:00,0.6931,0.69373,0.69305,0.69345,1130800003.0
2005-11-24 02:00:00,0.69342,0.6935,0.6932,0.6934,1109000000.0
2005-11-24 02:15:00,0.69335,0.6935,0.69282,0.69305,1148299999.0
2005-11-24 02:30:00,0.69317,0.69345,0.69305,0.6933,990999997.0
2005-11-24 02:45:00,0.6933,0.69374,0.69322,0.69365,1218499993.0
2005-11-24 03:00:00,0.69364,0.69371,0.69321,0.69345,1246899990.0
2005-11-24 03:15:00,0.69345,0.6937,0.69325,0.69367,1033599996.0
2005-11-24 03:30:00,0.69362,0.69375,0.69332,0.69369,1266999993.0
2005-11-24 03:45:00,0.69368,0.69444,0.69368,0.6943,1218700001.0
2005-11-24 04:00:00,0.69434,0.69457,0.6941,0.6941,1254700003.0
2005-11-24 04:15:00,0.6942,0.69459,0.69409,0.69425,1221599997.0
2005-11-24 04:30:00,0.6942,0.69438,0.6939,0.69426,1149099997.0
2005-11-24 04:45:00,0.69425,0.69465,0.69425,0.69455,1239700001.0
2005-11-24 05:00:00,0.69455,0.69467,0.69435,0.69455,1067800004.0
2005-11-24 05:15:00,0.69452,0.69465,0.69435,0.69465,1007099995.0
2005-11-24 05:30:00,0.69455,0.69455,0.69394,0.6943,1226499995.0
2005-11-24 05:45:00,0.69428,0.69445,0.69414,0.69422,1024599999.0
2005-11-24 06:00:00,0.69417,0.69449,0.69417,0.6943,1052799998.0
2005-11-24 06:15:00,0.6943,0.6944,0.69397,0.69435,1279700006.0
2005-11-24 06:30:00,0.6943,0.6945,0.69405,0.69425,1094399998.0
2005-11-24 06:45:00,0.6942,0.69438,0.69405,0.69425,1338300002.0
2005-11-24 07:00:00,0.69415,0.69437,0.69396,0.6943,1106699993.0
2005-11-24 07:15:00,0.69425,0.6944,0.69405,0.6943,1014899993.0
2005-11-24 07:30:00,0.6943,0.69435,0.69395,0.6942,1155599991.0
2005-11-24 07:45:00,0.69422,0.69438,0.69383,0.69407,1159899998.0
2005-11-24 08:00:00,0.69388,0.69414,0.6933,0.69356,1266999992.0
2005-11-24 08:15:00,0.69342,0.69374,0.69316,0.6933,1227999997.0
2005-11-24 08:30:00,0.69335,0.69361,0.69321,0.69335,1021499996.0
2005-11-24 08:45:00,0.69343,0.6936,0.69296,0.69323,1006400001.0
2005-11-24 09:00:00,0.69318,0.6937,0.6929,0.69338,1078000004.0
2005-11-24 09:15:00,0.69332,0.69355,0.69315,0.69335,1269899999.0
2005-11-24 09:30:00,0.6934,0.69408,0.69325,0.694,1134799996.0
2005-11-24 09:45:00,0.69396,0.69492,0.69395,0.6943,1148799994.0
2005-11-24 10:00:00,0.69432,0.69475,0.69425,0.69444,1080699997.0
2005-11-24 10:15:00,0.69447,0.69465,0.69409,0.6942,1328599996.0
2005-11-24 10:30:00,0.69427,0.6944,0.69409,0.69422,1257600001.0
2005-11-24 10:45:00,0.69425,0.69448,0.69384,0.69415,1223599998.0
2005-11-24 11:00:00,0.69414,0.69425,0.69351,0.69363,1634999995.0
2005-11-24 11:15:00,0.69366,0.69415,0.69363,0.69405,1446799999.0
2005-11-24 11:30:00,0.6941,0.69425,0.69374,0.69417,1311700006.0
2005-11-24 11:45:00,0.6942,0.69433,0.694,0.69425,1372499998.0
2005-11-24 12:00:00,0.69425,0.69475,0.6941,0.69468,1335799996.0
2005-11-24 12:15:00,0.69467,0.69504,0.69455,0.69482,1354399991.0
2005-11-24 12:30:00,0.69473,0.69541,0.6947,0.69517,1318599993.0
2005-11-24 12:45:00,0.69515,0.69531,0.69486,0.69502,1063399995.0
2005-11-24 13:00:00,0.69498,0.69509,0.6946,0.6948,1306099997.0
2005-11-24 13:15:00,0.69485,0.69515,0.6948,0.69489,1224299999.0
2005-11-24 13:30:00,0.69474,0.69513,0.69455,0.6948,1259899996.0
2005-11-24 13:45:00,0.69482,0.69509,0.6947,0.69475,1156500000.0
2005-11-24 14:00:00,0.69481,0.69536,0.69462,0.69522,1299499994.0
2005-11-24 14:15:00,0.69525,0.69539,0.6947,0.6948,894699997.0
2005-11-24 14:30:00,0.69485,0.69508,0.69457,0.6949,911200000.0
2005-11-24 14:45:00,0.6948,0.6949,0.69462,0.6948,1038999997.0
2005-11-24 15:00:00,0.6948,0.69508,0.69465,0.69503,1377199992.0
2005-11-24 15:15:00,0.69503,0.6954,0.69487,0.6953,1401400000.0
2005-11-24 15:30:00,0.6953,0.6953,0.69475,0.69493,933200000.0
2005-11-24 15:45:00,0.6949,0.69514,0.69464,0.69514,891399996.0
2005-11-24 16:00:00,0.69502,0.69522,0.69462,0.6948,1015100000.0
2005-11-24 16:15:00,0.69474,0.69528,0.69465,0.69503,1334299987.0
2005-11-24 16:30:00,0.69502,0.6954,0.69475,0.69506,1228199997.0
2005-11-24 16:45:00,0.69518,0.69568,0.69482,0.69556,1446599996.0
2005-11-24 17:00:00,0.69567,0.69578,0.69524,0.69545,1186199997.0
2005-11-24 17:15:00,0.69548,0.69558,0.69508,0.69537,1282499994.0
2005-11-24 17:30:00,0.69532,0.69549,0.69499,0.69515,1036700004.0
2005-11-24 17:45:00,0.69515,0.69532,0.69485,0.69532,1222899998.0
2005-11-24 18:00:00,0.69535,0.69581,0.69535,0.69555,2052099987.0
2005-11-24 18:15:00,0.6955,0.6956,0.69495,0.69512,3160999990.0
2005-11-24 18:30:00,0.69505,0.69525,0.69482,0.69503,3072000000.0
2005-11-24 18:45:00,0.6951,0.69517,0.69461,0.69509,2205100000.0
2005-11-24 19:00:00,0.69516,0.69535,0.69441,0.695,1879000002.0
2005-11-24 19:15:00,0.695,0.6952,0.69462,0.69478,1527300003.0
2005-11-24 19:30:00,0.6948,0.69528,0.6946,0.69512,1787999994.0
2005-11-24 19:45:00,0.69506,0.69508,0.69465,0.69465,2061399999.0
2005-11-24 20:00:00,0.69467,0.695,0.6946,0.695,1987999991.0
2005-11-24 20:15:00,0.6949,0.69539,0.6948,0.69505,1893900003.0
2005-11-24 20:30:00,0.69495,0.69518,0.69485,0.69511,2103400000.0
2005-11-24 20:45:00,0.69507,0.6951,0.69475,0.695,1980100000.0
2005-11-24 21:00:00,0.695,0.6951,0.69488,0.695,1820699996.0
2005-11-24 21:15:00,0.695,0.69512,0.69475,0.69505,1766899992.0
2005-11-24 21:30:00,0.69502,0.69567,0.6949,0.69524,1597899994.0
2005-11-24 21:45:00,0.6954,0.6955,0.69518,0.6953,1222799995.0
2005-11-24 22:00:00,0.6953,0.69545,0.69515,0.69532,1344599999.0
2005-11-24 22:15:00,0.69532,0.6954,0.6952,0.6953,1325400002.0
2005-11-24 22:30:00,0.69535,0.6954,0.69505,0.69522,1440800000.0
2005-11-24 22:45:00,0.6953,0.69545,0.69505,0.6951,1652300002.0
2005-11-24 23:00:00,0.69515,0.69548,0.69515,0.6953,1259799996.0
2005-11-24 23:15:00,0.6953,0.6954,0.69515,0.6953,1064900000.0
2005-11-24 23:30:00,0.69525,0.6954,0.69525,0.6953,952299995.0
2005-11-24 23:45:00,0.6954,0.6954,0.6952,0.69525,1174100004.0
2005-11-25 00:00:00,0.6953,0.69592,0.69488,0.69532,1560699999.0
2005-11-25 00:15:00,0.6952,0.69569,0.69502,0.69534,1561500002.0
2005-11-25 00:30:00,0.69526,0.69548,0.6946,0.6947,1336299996.0
2005-11-25 00:45:00,0.69466,0.69501,0.69466,0.69492,1181199998.0
2005-11-25 01:00:00,0.69487,0.69558,0.69487,0.6953,1111299999.0
2005-11-25 01:15:00,0.69535,0.6954,0.69494,0.69521,994299996.0
2005-11-25 01:30:00,0.69525,0.69525,0.69424,0.69427,1128900001.0
2005-11-25 01:45:00,0.69436,0.69474,0.69415,0.69427,1094900001.0
2005-11-25 02:00:00,0.69433,0.6944,0.69395,0.69418,1169099993.0
2005-11-25 02:15:00,0.69415,0.69433,0.69385,0.69405,1219600002.0
2005-11-25 02:30:00,0.69415,0.6942,0.69388,0.69399,1209400004.0
2005-11-25 02:45:00,0.69402,0.6944,0.69398,0.69425,1120999996.0
2005-11-25 03:00:00,0.69425,0.69463,0.69394,0.69399,1182900000.0
2005-11-25 03:15:00,0.69395,0.69445,0.6939,0.69417,1011200001.0
2005-11-25 03:30:00,0.69415,0.6945,0.694,0.694,1021799994.0
2005-11-25 03:45:00,0.69402,0.69425,0.69385,0.69407,1283899992.0
2005-11-25 04:00:00,0.69408,0.69433,0.69396,0.6941,1337800000.0
2005-11-25 04:15:00,0.6942,0.6943,0.69386,0.69417,1303100001.0
2005-11-25 04:30:00,0.6941,0.69432,0.694,0.69415,1186200002.0
2005-11-25 04:45:00,0.69415,0.69445,0.69395,0.69435,1316999996.0
2005-11-25 05:00:00,0.69435,0.69453,0.69412,0.69453,1285100000.0
2005-11-25 05:15:00,0.69443,0.6945,0.6939,0.69418,993200006.0
2005-11-25 05:30:00,0.69405,0.69455,0.69353,0.6945,1088799997.0
2005-11-25 05:45:00,0.69451,0.69469,0.69435,0.69455,972799995.0
2005-11-25 06:00:00,0.69441,0.69455,0.6942,0.69448,1155300000.0
2005-11-25 06:15:00,0.6945,0.6947,0.69421,0.69447,1177900003.0
2005-11-25 06:30:00,0.6944,0.69487,0.6942,0.69465,1191899995.0
2005-11-25 06:45:00,0.6946,0.6947,0.69387,0.69389,1148199998.0
2005-11-25 07:00:00,0.69373,0.69417,0.69354,0.69417,1235399997.0
2005-11-25 07:15:00,0.69411,0.69449,0.69393,0.6944,877599999.0
2005-11-25 07:30:00,0.69439,0.6944,0.69402,0.69412,1156899997.0
2005-11-25 07:45:00,0.6941,0.69445,0.69395,0.69429,1195799998.0
2005-11-25 08:00:00,0.6941,0.6944,0.69395,0.69395,1201299996.0
2005-11-25 08:15:00,0.69403,0.6943,0.69398,0.69422,739699997.0
2005-11-25 08:30:00,0.69432,0.69528,0.69415,0.69495,1093100002.0
2005-11-25 08:45:00,0.69503,0.6951,0.69454,0.69495,1140200002.0
2005-11-25 09:00:00,0.69486,0.6953,0.69469,0.69496,1123399993.0
2005-11-25 09:15:00,0.69492,0.69536,0.69455,0.69465,1146300000.0
2005-11-25 09:30:00,0.69466,0.69521,0.69425,0.69521,1190600003.0
2005-11-25 09:45:00,0.69517,0.69517,0.69352,0.69385,1119499994.0
2005-11-25 10:00:00,0.69377,0.69433,0.69364,0.69422,1183599996.0
2005-11-25 10:15:00,0.69427,0.69452,0.69423,0.69445,1229099997.0
2005-11-25 10:30:00,0.69447,0.69507,0.69425,0.69491,1228800002.0
2005-11-25 10:45:00,0.69495,0.69527,0.69469,0.6951,1178200004.0
2005-11-25 11:00:00,0.69505,0.69558,0.69485,0.69533,1501199997.0
2005-11-25 11:15:00,0.6953,0.6953,0.69445,0.69485,1306100003.0
2005-11-25 11:30:00,0.6949,0.69542,0.69447,0.69524,1252799997.0
2005-11-25 11:45:00,0.69528,0.69571,0.69492,0.6957,1293399994.0
2005-11-25 12:00:00,0.69569,0.69695,0.6955,0.69652,1393700007.0
2005-11-25 12:15:00,0.69654,0.69671,0.69635,0.69647,1095299998.0
2005-11-25 12:30:00,0.69637,0.69676,0.69625,0.6965,1180399997.0
2005-11-25 12:45:00,0.69655,0.6969,0.69649,0.69667,962199997.0
2005-11-25 13:00:00,0.69666,0.69682,0.6963,0.69642,1382299988.0
2005-11-25 13:15:00,0.69645,0.69664,0.6962,0.69645,1190199999.0
2005-11-25 13:30:00,0.69637,0.69648,0.69615,0.6963,1383000002.0
2005-11-25 13:45:00,0.6963,0.69655,0.69607,0.69607,1177500000.0
2005-11-25 14:00:00,0.69606,0.69631,0.69579,0.69595,1428200000.0
2005-11-25 14:15:00,0.69592,0.69607,0.69585,0.696,1164900005.0
2005-11-25 14:30:00,0.69605,0.69607,0.69572,0.6959,1153899995.0
2005-11-25 14:45:00,0.69575,0.69576,0.69545,0.69551,890800001.0
2005-11-25 15:00:00,0.69554,0.69575,0.69538,0.69573,1231000001.0
2005-11-25 15:15:00,0.69578,0.69634,0.69555,0.69606,1332500000.0
2005-11-25 15:30:00,0.69607,0.6962,0.69585,0.69593,806899998.0
2005-11-25 15:45:00,0.6959,0.69607,0.69575,0.69605,835799995.0
2005-11-25 16:00:00,0.69595,0.69655,0.69595,0.69652,1138400001.0
2005-11-25 16:15:00,0.69655,0.69722,0.69655,0.69682,1384599991.0
2005-11-25 16:30:00,0.69683,0.69727,0.69683,0.69705,1212099995.0
2005-11-25 16:45:00,0.69715,0.69715,0.69655,0.69675,1348199995.0
2005-11-25 17:00:00,0.69682,0.69682,0.69559,0.69576,1059300000.0
2005-11-25 17:15:00,0.69575,0.69575,0.69451,0.6955,1189199993.0
2005-11-25 17:30:00,0.69552,0.69581,0.69528,0.69578,1201900001.0
2005-11-25 17:45:00,0.69575,0.69575,0.69535,0.69552,1074700001.0
2005-11-25 18:00:00,0.6954,0.69653,0.69539,0.69653,2074399998.0
2005-11-25 18:15:00,0.69643,0.69722,0.6959,0.69597,3069700000.0
2005-11-25 18:30:00,0.6959,0.69657,0.69585,0.69625,3137199989.0
2005-11-25 18:45:00,0.69627,0.69693,0.696,0.6967,2101599999.0
2005-11-25 19:00:00,0.69655,0.69655,0.69506,0.6953,1890999992.0
2005-11-25 19:15:00,0.6953,0.69588,0.69517,0.69535,1601299996.0
2005-11-25 19:30:00,0.69538,0.69578,0.6952,0.69552,1776800001.0
2005-11-25 19:45:00,0.69555,0.69568,0.69534,0.69555,1994299997.0
2005-11-25 20:00:00,0.69557,0.69598,0.6954,0.69598,1966200001.0
2005-11-25 20:15:00,0.6959,0.69591,0.69545,0.69585,2021500000.0
2005-11-25 20:30:00,0.69575,0.6959,0.6956,0.69585,2260699989.0
2005-11-25 20:45:00,0.6958,0.6959,0.69555,0.6958,1860899993.0
2005-11-25 21:00:00,0.6958,0.6959,0.6957,0.6958,1613300001.0
2005-11-25 21:15:00,0.6958,0.6959,0.69535,0.69565,2204500000.0
2005-11-25 21:30:00,0.69572,0.6959,0.69562,0.69565,1741899999.0
2005-11-25 21:45:00,0.69585,0.69637,0.6958,0.6958,1361799999.0
2005-11-25 22:00:00,0.6958,0.69595,0.69565,0.69582,1418699993.0
2005-11-25 22:15:00,0.69582,0.6959,0.6957,0.6958,1383600000.0
2005-11-25 22:30:00,0.69585,0.6959,0.69555,0.69572,1475899993.0
2005-11-25 22:45:00,0.6958,0.69595,0.69555,0.6956,2061600000.0
2005-11-25 23:00:00,0.69565,0.69598,0.69565,0.6958,1199200004.0
2005-11-25 23:15:00,0.6958,0.6959,0.69565,0.6958,1167099990.0
2005-11-25 23:30:00,0.69575,0.6959,0.69575,0.6958,936199996.0
2005-11-25 23:45:00,0.6959,0.6959,0.6957,0.69575,1068499995.0
2005-11-28 00:00:00,0.6949,0.6963,0.6947,0.6954,1276800042.0
2005-11-28 00:15:00,0.6954,0.6961,0.6952,0.6957,1368000045.0
2005-11-28 00:30:00,0.6956,0.6973,0.6954,0.697,1368000045.0
2005-11-28 00:45:00,0.6968,0.6976,0.6964,0.6971,1368000045.0
2005-11-28 01:00:00,0.697,0.6972,0.6963,0.6967,1368000045.0
2005-11-28 01:15:00,0.6967,0.6968,0.6956,0.6963,1368000045.0
2005-11-28 01:30:00,0.6963,0.6966,0.6955,0.6957,1368000045.0
2005-11-28 01:45:00,0.6958,0.6966,0.6955,0.6962,1368000045.0
2005-11-28 02:00:00,0.69663,0.69663,0.696,0.69631,1020200001.0
2005-11-28 02:15:00,0.69625,0.69646,0.6955,0.69587,1226200004.0
2005-11-28 02:30:00,0.69609,0.69626,0.69515,0.6954,1022999997.0
2005-11-28 02:45:00,0.69541,0.69602,0.69535,0.69585,1078599997.0
2005-11-28 03:00:00,0.69585,0.69598,0.69563,0.69585,1230199996.0
2005-11-28 03:15:00,0.69586,0.69633,0.69576,0.69627,1109399996.0
2005-11-28 03:30:00,0.69625,0.69675,0.69581,0.6961,1167100000.0
2005-11-28 03:45:00,0.69624,0.69626,0.69457,0.69523,1240899996.0
2005-11-28 04:00:00,0.69517,0.69554,0.69505,0.6953,1212999998.0
2005-11-28 04:15:00,0.6954,0.6957,0.69519,0.69565,1156700000.0
2005-11-28 04:30:00,0.6956,0.6957,0.69516,0.69535,991199997.0
2005-11-28 04:45:00,0.69532,0.69565,0.69489,0.69555,1374999999.0
2005-11-28 05:00:00,0.69555,0.6961,0.69531,0.69607,1168699999.0
2005-11-28 05:15:00,0.696,0.69605,0.69527,0.69555,1112599997.0
2005-11-28 05:30:00,0.69545,0.69578,0.69528,0.6955,1292700005.0
2005-11-28 05:45:00,0.69548,0.69575,0.69535,0.69565,969799998.0
2005-11-28 06:00:00,0.69557,0.69594,0.69551,0.69585,1144000001.0
2005-11-28 06:15:00,0.69576,0.69598,0.69544,0.69585,1260400002.0
2005-11-28 06:30:00,0.6958,0.696,0.69555,0.69595,1253500000.0
2005-11-28 06:45:00,0.6959,0.69628,0.69583,0.69615,1285999999.0
2005-11-28 07:00:00,0.69605,0.69633,0.69571,0.6963,1039300006.0
2005-11-28 07:15:00,0.69625,0.6963,0.69595,0.69618,1069000001.0
2005-11-28 07:30:00,0.69618,0.6963,0.69585,0.69617,1175900001.0
2005-11-28 07:45:00,0.69624,0.69645,0.6961,0.69635,1016599997.0
2005-11-28 08:00:00,0.6962,0.69661,0.69609,0.69619,1446899994.0
2005-11-28 08:15:00,0.69615,0.69635,0.6961,0.69627,872199998.0
2005-11-28 08:30:00,0.69635,0.69655,0.6962,0.69635,1043699997.0
2005-11-28 08:45:00,0.69643,0.69721,0.69635,0.69721,1082000002.0
2005-11-28 09:00:00,0.69712,0.6974,0.69681,0.69693,1269899996.0
2005-11-28 09:15:00,0.69686,0.69693,0.69594,0.69607,1221899999.0
2005-11-28 09:30:00,0.69614,0.69645,0.69578,0.6959,1246199997.0
2005-11-28 09:45:00,0.69582,0.69606,0.69543,0.69559,827800000.0
2005-11-28 10:00:00,0.69553,0.69556,0.69504,0.69522,1215499993.0
2005-11-28 10:15:00,0.69527,0.6955,0.69517,0.69549,1196999994.0
2005-11-28 10:30:00,0.6955,0.69588,0.6955,0.69574,1272699993.0
2005-11-28 10:45:00,0.69575,0.69594,0.69555,0.69594,1342399998.0
2005-11-28 11:00:00,0.69594,0.69609,0.69569,0.6959,1467699992.0
2005-11-28 11:15:00,0.69595,0.69606,0.69575,0.69585,1308100001.0
2005-11-28 11:30:00,0.6959,0.69648,0.6959,0.69616,1212899998.0
2005-11-28 11:45:00,0.69624,0.69674,0.69624,0.69659,1136399999.0
2005-11-28 12:00:00,0.69664,0.69731,0.69663,0.697,1258899992.0
2005-11-28 12:15:00,0.69704,0.69739,0.69694,0.69694,1061299996.0
2005-11-28 12:30:00,0.69686,0.697,0.69649,0.69687,1297800003.0
2005-11-28 12:45:00,0.69684,0.69709,0.69655,0.69665,1156899996.0
2005-11-28 13:00:00,0.69665,0.69694,0.69658,0.69689,1391100002.0
2005-11-28 13:15:00,0.69697,0.69704,0.6965,0.69697,1140299999.0
2005-11-28 13:30:00,0.69696,0.6971,0.69663,0.6968,1360299997.0
2005-11-28 13:45:00,0.6968,0.6973,0.69675,0.69692,1210000003.0
2005-11-28 14:00:00,0.69697,0.69728,0.69675,0.6972,1281399995.0
2005-11-28 14:15:00,0.69728,0.6976,0.69707,0.69725,1280999995.0
2005-11-28 14:30:00,0.69725,0.69735,0.69695,0.6971,1151000000.0
2005-11-28 14:45:00,0.69708,0.6975,0.69695,0.6974,1149699998.0
2005-11-28 15:00:00,0.69739,0.69795,0.69735,0.69783,1267999995.0
2005-11-28 15:15:00,0.69785,0.69801,0.69742,0.69764,1465099997.0
2005-11-28 15:30:00,0.6977,0.6977,0.69705,0.69725,888599995.0
2005-11-28 15:45:00,0.69741,0.69746,0.69623,0.69633,1106599996.0
2005-11-28 16:00:00,0.69623,0.6965,0.69575,0.69576,1150299997.0
2005-11-28 16:15:00,0.69564,0.69657,0.69525,0.69583,1341700000.0
2005-11-28 16:30:00,0.69578,0.69612,0.69534,0.69541,1294699996.0
2005-11-28 16:45:00,0.69552,0.69574,0.69535,0.69572,1564199998.0
2005-11-28 17:00:00,0.69578,0.69701,0.69572,0.69626,1142900003.0
2005-11-28 17:15:00,0.69638,0.69733,0.69615,0.69705,1246399994.0
2005-11-28 17:30:00,0.69709,0.69764,0.69695,0.69755,1168199991.0
2005-11-28 17:45:00,0.69758,0.69879,0.69741,0.69866,1290699990.0
2005-11-28 18:00:00,0.69859,0.69953,0.69827,0.69947,2254199996.0
2005-11-28 18:15:00,0.69937,0.7001,0.69912,0.69981,3089599998.0
2005-11-28 18:30:00,0.69967,0.70015,0.69947,0.69985,2866800003.0
2005-11-28 18:45:00,0.6999,0.70045,0.69929,0.70042,2484899994.0
2005-11-28 19:00:00,0.70041,0.70055,0.69973,0.70003,1893799998.0
2005-11-28 19:15:00,0.7,0.7003,0.69955,0.7001,1555200000.0
2005-11-28 19:30:00,0.70012,0.70044,0.69983,0.69996,1723899999.0
2005-11-28 19:45:00,0.69999,0.70052,0.69997,0.7005,1881099999.0
2005-11-28 20:00:00,0.7006,0.70214,0.70054,0.70211,2066499992.0
2005-11-28 20:15:00,0.70199,0.70325,0.70193,0.70261,2311199992.0
2005-11-28 20:30:00,0.70257,0.70275,0.70234,0.70271,2099900003.0
2005-11-28 20:45:00,0.70275,0.70543,0.70274,0.70492,1770200001.0
2005-11-28 21:00:00,0.70487,0.70673,0.70441,0.7059,1677499991.0
2005-11-28 21:15:00,0.70593,0.70598,0.70409,0.70431,2062999997.0
2005-11-28 21:30:00,0.70425,0.70459,0.7038,0.70386,1680699992.0
2005-11-28 21:45:00,0.704,0.70408,0.703,0.7031,1462999997.0
2005-11-28 22:00:00,0.7031,0.70325,0.70295,0.70312,1406100002.0
2005-11-28 22:15:00,0.70312,0.7032,0.703,0.7031,1402699999.0
2005-11-28 22:30:00,0.70315,0.7032,0.70285,0.70302,1465100001.0
2005-11-28 22:45:00,0.7031,0.70325,0.70285,0.7029,1853299996.0
2005-11-28 23:00:00,0.70295,0.70328,0.70295,0.7031,1047399999.0
2005-11-28 23:15:00,0.7031,0.7032,0.70295,0.7031,1078400001.0
2005-11-28 23:30:00,0.70305,0.7032,0.70305,0.7031,1002499998.0
2005-11-28 23:45:00,0.7032,0.7032,0.703,0.70305,1061000001.0
2005-11-29 00:00:00,0.7031,0.70419,0.7031,0.70385,1524500000.0
2005-11-29 00:15:00,0.70384,0.70409,0.70333,0.70338,1485400001.0
2005-11-29 00:30:00,0.70344,0.70402,0.70323,0.70347,1298599995.0
2005-11-29 00:45:00,0.70355,0.7037,0.70335,0.70343,1011999998.0
2005-11-29 01:00:00,0.70338,0.70373,0.70324,0.70337,893399995.0
2005-11-29 01:15:00,0.70339,0.70359,0.7033,0.70347,1097199997.0
2005-11-29 01:30:00,0.70352,0.70352,0.70304,0.70332,1065499998.0
2005-11-29 01:45:00,0.7033,0.70365,0.703,0.70339,1240499998.0
2005-11-29 02:00:00,0.70346,0.7038,0.7033,0.7036,1174500008.0
2005-11-29 02:15:00,0.70355,0.70403,0.70352,0.7038,1179199999.0
2005-11-29 02:30:00,0.70383,0.70417,0.70364,0.70396,1130299997.0
2005-11-29 02:45:00,0.70401,0.70432,0.70314,0.70342,1154099999.0
2005-11-29 03:00:00,0.70345,0.70393,0.70327,0.70363,1200900005.0
2005-11-29 03:15:00,0.70363,0.70363,0.7024,0.7028,1056599999.0
2005-11-29 03:30:00,0.70285,0.7029,0.70188,0.70203,1190199994.0
2005-11-29 03:45:00,0.70204,0.70278,0.70204,0.70278,1331900001.0
2005-11-29 04:00:00,0.7028,0.70285,0.70157,0.7018,1238700001.0
2005-11-29 04:15:00,0.70191,0.70257,0.70178,0.70255,1234099999.0
2005-11-29 04:30:00,0.7025,0.70255,0.70203,0.70205,1139499993.0
2005-11-29 04:45:00,0.70208,0.70222,0.70164,0.70205,1255299998.0
2005-11-29 05:00:00,0.70202,0.70202,0.70155,0.70192,1108199998.0
2005-11-29 05:15:00,0.70184,0.70212,0.70144,0.7017,1120300000.0
2005-11-29 05:30:00,0.70165,0.70205,0.7015,0.702,1162299995.0
2005-11-29 05:45:00,0.70198,0.70209,0.70129,0.70176,976199997.0
2005-11-29 06:00:00,0.70165,0.7019,0.70132,0.7018,1100200004.0
2005-11-29 06:15:00,0.7018,0.7021,0.70167,0.70197,1173300007.0
2005-11-29 06:30:00,0.70189,0.70205,0.70166,0.70205,1205599993.0
2005-11-29 06:45:00,0.702,0.7021,0.70175,0.70195,1129500001.0
2005-11-29 07:00:00,0.70185,0.70212,0.7016,0.70212,1051299995.0
2005-11-29 07:15:00,0.70205,0.70245,0.70194,0.70239,1051999999.0
2005-11-29 07:30:00,0.7024,0.70245,0.70205,0.7022,1259100006.0
2005-11-29 07:45:00,0.7022,0.70245,0.70187,0.70242,1105199997.0
2005-11-29 08:00:00,0.70226,0.70286,0.70226,0.70275,1150299997.0
2005-11-29 08:15:00,0.70272,0.70292,0.70253,0.70265,1097799999.0
2005-11-29 08:30:00,0.70265,0.70281,0.70228,0.70228,831699998.0
2005-11-29 08:45:00,0.7024,0.7027,0.70213,0.7024,964099993.0
2005-11-29 09:00:00,0.70234,0.70273,0.70213,0.70271,1058300004.0
2005-11-29 09:15:00,0.70274,0.70319,0.70274,0.70288,1216399990.0
2005-11-29 09:30:00,0.70292,0.70336,0.70292,0.7032,1153999999.0
2005-11-29 09:45:00,0.70327,0.70339,0.70289,0.70335,1031800000.0
2005-11-29 10:00:00,0.70332,0.70342,0.70286,0.70332,1205999995.0
2005-11-29 10:15:00,0.70335,0.70351,0.70321,0.70335,1300600003.0
2005-11-29 10:30:00,0.70337,0.70369,0.7028,0.70363,1084199992.0
2005-11-29 10:45:00,0.70365,0.7039,0.70307,0.70359,1316599997.0
2005-11-29 11:00:00,0.70355,0.70368,0.70316,0.7035,1372399998.0
2005-11-29 11:15:00,0.70353,0.70355,0.70299,0.70331,1445899995.0
2005-11-29 11:30:00,0.7034,0.7035,0.70247,0.70268,1140899999.0
2005-11-29 11:45:00,0.70251,0.70282,0.70225,0.70278,1123399995.0
2005-11-29 12:00:00,0.70277,0.703,0.70252,0.70259,1365099994.0
2005-11-29 12:15:00,0.70256,0.70292,0.70236,0.7027,1104900001.0
2005-11-29 12:30:00,0.70265,0.70272,0.70221,0.70229,1253300001.0
2005-11-29 12:45:00,0.70235,0.70283,0.70219,0.70245,1075199996.0
2005-11-29 13:00:00,0.7024,0.70257,0.7022,0.70234,1222600002.0
2005-11-29 13:15:00,0.70237,0.70254,0.70163,0.70185,1180599998.0
2005-11-29 13:30:00,0.70175,0.7025,0.7017,0.7024,1237199992.0
2005-11-29 13:45:00,0.7024,0.7026,0.7023,0.70245,1001300001.0
2005-11-29 14:00:00,0.70247,0.70308,0.70225,0.703,1240599997.0
2005-11-29 14:15:00,0.70304,0.70361,0.703,0.70358,1244899995.0
2005-11-29 14:30:00,0.70362,0.70367,0.70268,0.70302,1286699997.0
2005-11-29 14:45:00,0.7029,0.70295,0.7019,0.7019,1201899999.0
2005-11-29 15:00:00,0.70186,0.7023,0.70164,0.70197,1304300006.0
2005-11-29 15:15:00,0.70195,0.70195,0.70162,0.7018,1244399995.0
2005-11-29 15:30:00,0.70182,0.70182,0.70091,0.70122,1237699997.0
2005-11-29 15:45:00,0.70117,0.70125,0.7001,0.7001,1069100001.0
2005-11-29 16:00:00,0.70001,0.70044,0.69954,0.70042,1354300002.0
2005-11-29 16:15:00,0.70035,0.70075,0.69998,0.70045,1526099997.0
2005-11-29 16:30:00,0.70044,0.70081,0.70017,0.70035,1434499997.0
2005-11-29 16:45:00,0.70043,0.70108,0.70036,0.70092,1333399995.0
2005-11-29 17:00:00,0.70063,0.70063,0.699,0.69974,1179200001.0
2005-11-29 17:15:00,0.69978,0.70025,0.6996,0.6998,1381999998.0
2005-11-29 17:30:00,0.69978,0.70044,0.69972,0.70019,1025700000.0
2005-11-29 17:45:00,0.70019,0.70065,0.69965,0.70052,1164199993.0
2005-11-29 18:00:00,0.70048,0.70134,0.70045,0.70133,1849099995.0
2005-11-29 18:15:00,0.7013,0.70134,0.70058,0.70101,3270000000.0
2005-11-29 18:30:00,0.70103,0.70177,0.70049,0.70049,3347199991.0
2005-11-29 18:45:00,0.70052,0.70142,0.70042,0.70139,2162899999.0
2005-11-29 19:00:00,0.70138,0.70211,0.70115,0.70125,1775899991.0
2005-11-29 19:15:00,0.7013,0.70135,0.70074,0.70115,1532899990.0
2005-11-29 19:30:00,0.70125,0.70138,0.70094,0.70112,1665699990.0
2005-11-29 19:45:00,0.70115,0.70195,0.70092,0.70185,1992699993.0
2005-11-29 20:00:00,0.70187,0.7021,0.7012,0.70165,2012800003.0
2005-11-29 20:15:00,0.70158,0.70169,0.70091,0.70105,1936899999.0
2005-11-29 20:30:00,0.70095,0.7013,0.70082,0.70101,2060499999.0
2005-11-29 20:45:00,0.701,0.70133,0.70042,0.70071,2076300011.0
2005-11-29 21:00:00,0.70074,0.7008,0.7006,0.7007,1624899989.0
2005-11-29 21:15:00,0.7007,0.70095,0.70055,0.70065,1780699997.0
2005-11-29 21:30:00,0.70072,0.7008,0.69995,0.69995,1595799991.0
2005-11-29 21:45:00,0.7001,0.70035,0.70003,0.7002,1310900001.0
2005-11-29 22:00:00,0.7002,0.70035,0.70005,0.70022,1371199998.0
2005-11-29 22:15:00,0.70022,0.7003,0.7001,0.7002,1242700008.0
2005-11-29 22:30:00,0.70025,0.7003,0.69995,0.70012,1358399998.0
2005-11-29 22:45:00,0.7002,0.70035,0.69995,0.7,1775999997.0
2005-11-29 23:00:00,0.70005,0.70037,0.70005,0.7002,1112199998.0
2005-11-29 23:15:00,0.7002,0.7003,0.70005,0.7002,1174400003.0
2005-11-29 23:30:00,0.70015,0.7003,0.70015,0.7002,940300003.0
2005-11-29 23:45:00,0.7003,0.7003,0.7001,0.70015,1041899999.0
2005-11-30 00:00:00,0.7002,0.70073,0.69955,0.70019,1539299996.0
2005-11-30 00:15:00,0.7003,0.70054,0.69976,0.7003,1434900001.0
2005-11-30 00:30:00,0.70036,0.70036,0.70005,0.70024,1312200003.0
2005-11-30 00:45:00,0.70021,0.7003,0.69951,0.69961,1296699991.0
2005-11-30 01:00:00,0.69959,0.69998,0.69946,0.69977,955199997.0
2005-11-30 01:15:00,0.69985,0.7003,0.69982,0.69987,882100000.0
2005-11-30 01:30:00,0.69995,0.7003,0.69985,0.7002,1185600004.0
2005-11-30 01:45:00,0.70026,0.70111,0.70026,0.7008,1283899996.0
2005-11-30 02:00:00,0.70084,0.7009,0.70002,0.70002,1008599993.0
2005-11-30 02:15:00,0.69997,0.70079,0.69997,0.70065,990300004.0
2005-11-30 02:30:00,0.70085,0.70123,0.70024,0.70115,1166200000.0
2005-11-30 02:45:00,0.70127,0.70162,0.70101,0.70115,1268199997.0
2005-11-30 03:00:00,0.70115,0.70144,0.70086,0.70125,1228699996.0
2005-11-30 03:15:00,0.70125,0.7013,0.70095,0.70117,1011599998.0
2005-11-30 03:30:00,0.70119,0.70175,0.70111,0.7016,1208399999.0
2005-11-30 03:45:00,0.70173,0.70213,0.70145,0.70199,1247600003.0
2005-11-30 04:00:00,0.70195,0.70202,0.7016,0.7016,1253499995.0
2005-11-30 04:15:00,0.7017,0.70219,0.70159,0.70208,1198600002.0
2005-11-30 04:30:00,0.7021,0.7024,0.70204,0.70223,1351500003.0
2005-11-30 04:45:00,0.70227,0.70245,0.7021,0.70235,1300899997.0
2005-11-30 05:00:00,0.70235,0.70255,0.70215,0.70245,1072999998.0
2005-11-30 05:15:00,0.7024,0.70261,0.70225,0.70261,1124500001.0
2005-11-30 05:30:00,0.70252,0.70252,0.70203,0.7024,1345900002.0
2005-11-30 05:45:00,0.70238,0.7026,0.70225,0.70245,856699992.0
2005-11-30 06:00:00,0.70232,0.70245,0.70202,0.70222,1258099994.0
2005-11-30 06:15:00,0.70221,0.70239,0.70201,0.70218,1330499999.0
2005-11-30 06:30:00,0.7021,0.70233,0.70184,0.70233,1161499999.0
2005-11-30 06:45:00,0.7023,0.70282,0.70225,0.7026,1450400001.0
2005-11-30 07:00:00,0.70255,0.70297,0.70244,0.70297,1029599998.0
2005-11-30 07:15:00,0.70304,0.70371,0.70301,0.70328,1069700003.0
2005-11-30 07:30:00,0.70322,0.70424,0.70319,0.70399,1363100011.0
2005-11-30 07:45:00,0.70407,0.705,0.70407,0.70475,1286600000.0
2005-11-30 08:00:00,0.70453,0.70465,0.70413,0.70444,1099500001.0
2005-11-30 08:15:00,0.70445,0.7048,0.70405,0.70408,847299998.0
2005-11-30 08:30:00,0.70415,0.70434,0.70389,0.7042,1040599996.0
2005-11-30 08:45:00,0.70434,0.70455,0.70401,0.70413,1192699993.0
2005-11-30 09:00:00,0.70412,0.70471,0.70404,0.70463,1349900000.0
2005-11-30 09:15:00,0.7046,0.70489,0.70319,0.70335,1369999999.0
2005-11-30 09:30:00,0.70337,0.70361,0.70292,0.70307,1133799999.0
2005-11-30 09:45:00,0.70306,0.70367,0.70306,0.70367,983999997.0
2005-11-30 10:00:00,0.70362,0.70455,0.70355,0.70363,1214399997.0
2005-11-30 10:15:00,0.70361,0.70382,0.7036,0.70375,1250499995.0
2005-11-30 10:30:00,0.70364,0.7037,0.7031,0.70322,1320899997.0
2005-11-30 10:45:00,0.70325,0.70351,0.70301,0.70342,1132099997.0
2005-11-30 11:00:00,0.70345,0.70405,0.70325,0.7039,1400300001.0
2005-11-30 11:15:00,0.70391,0.70391,0.70291,0.70311,1299200001.0
2005-11-30 11:30:00,0.7032,0.70324,0.70273,0.70273,1150999997.0
2005-11-30 11:45:00,0.70281,0.70333,0.7028,0.70323,1094600001.0
2005-11-30 12:00:00,0.70325,0.70336,0.703,0.703,1298199992.0
2005-11-30 12:15:00,0.70304,0.70319,0.70277,0.70294,1195799997.0
2005-11-30 12:30:00,0.70291,0.70341,0.70274,0.7031,1311999999.0
2005-11-30 12:45:00,0.70315,0.70382,0.70291,0.70363,1015699997.0
2005-11-30 13:00:00,0.70369,0.7043,0.70369,0.7042,1197899999.0
2005-11-30 13:15:00,0.7042,0.7042,0.70359,0.70362,1289599996.0
2005-11-30 13:30:00,0.70353,0.7038,0.70345,0.7036,1250200001.0
2005-11-30 13:45:00,0.70358,0.7037,0.70315,0.70335,1067800000.0
2005-11-30 14:00:00,0.70335,0.70375,0.70312,0.70327,1211299995.0
2005-11-30 14:15:00,0.7033,0.70354,0.70308,0.7033,1017999995.0
2005-11-30 14:30:00,0.70335,0.70344,0.70315,0.7034,1180099998.0
2005-11-30 14:45:00,0.7033,0.7036,0.70315,0.70324,977699998.0
2005-11-30 15:00:00,0.70323,0.70339,0.70277,0.70288,1414899996.0
2005-11-30 15:15:00,0.70289,0.70326,0.70285,0.70318,1500599994.0
2005-11-30 15:30:00,0.70314,0.70341,0.70282,0.70305,1011499992.0
2005-11-30 15:45:00,0.70296,0.70305,0.70203,0.70258,928799994.0
2005-11-30 16:00:00,0.70245,0.70277,0.70226,0.70262,1124299994.0
2005-11-30 16:15:00,0.70256,0.70278,0.70181,0.7023,1316500000.0
2005-11-30 16:30:00,0.70233,0.70311,0.70232,0.70273,1203599997.0
2005-11-30 16:45:00,0.70274,0.70364,0.70221,0.70329,1434099994.0
2005-11-30 17:00:00,0.70323,0.7035,0.70252,0.70305,993699994.0
2005-11-30 17:15:00,0.70308,0.70317,0.70261,0.7031,1317600001.0
2005-11-30 17:30:00,0.70315,0.70332,0.70253,0.70298,1379599993.0
2005-11-30 17:45:00,0.70293,0.70304,0.70195,0.70279,1335199996.0
2005-11-30 18:00:00,0.70261,0.70287,0.7018,0.70237,2122599998.0
2005-11-30 18:15:00,0.7023,0.70246,0.70203,0.70217,3059999995.0
2005-11-30 18:30:00,0.70225,0.70329,0.70175,0.70284,3134900001.0
2005-11-30 18:45:00,0.70282,0.70307,0.70197,0.7022,1917000000.0
2005-11-30 19:00:00,0.70215,0.70273,0.70201,0.70218,2057400005.0
2005-11-30 19:15:00,0.70218,0.70247,0.70199,0.7022,1502199999.0
2005-11-30 19:30:00,0.70227,0.70245,0.70205,0.70213,1773100002.0
2005-11-30 19:45:00,0.70215,0.70246,0.70195,0.70215,2073699995.0
2005-11-30 20:00:00,0.70217,0.7025,0.70204,0.7025,2084200008.0
2005-11-30 20:15:00,0.70242,0.7025,0.70205,0.70235,1986399988.0
2005-11-30 20:30:00,0.70226,0.7025,0.70168,0.70245,2047099999.0
2005-11-30 20:45:00,0.7024,0.7025,0.70213,0.7024,1938400000.0
2005-11-30 21:00:00,0.7024,0.70275,0.7023,0.7027,1591999983.0
2005-11-30 21:15:00,0.7027,0.70293,0.70229,0.70234,2063199999.0
2005-11-30 21:30:00,0.70242,0.7025,0.70197,0.70209,1509199988.0
2005-11-30 21:45:00,0.7023,0.70245,0.70205,0.7023,1352999995.0
2005-11-30 22:00:00,0.7023,0.70245,0.70215,0.70232,1452299998.0
2005-11-30 22:15:00,0.70232,0.7024,0.7022,0.7023,1406999994.0
2005-11-30 22:30:00,0.70235,0.7024,0.70205,0.70222,1583999993.0
2005-11-30 22:45:00,0.7023,0.70245,0.70205,0.7021,1823899989.0
2005-11-30 23:00:00,0.70215,0.70247,0.70215,0.7023,1037399999.0
2005-11-30 23:15:00,0.7023,0.7024,0.70215,0.7023,1037000001.0
2005-11-30 23:30:00,0.70225,0.7024,0.70225,0.7023,910099996.0
2005-11-30 23:45:00,0.7024,0.70318,0.70223,0.70223,1159199996.0
2005-12-01 00:00:00,0.70244,0.70382,0.70244,0.70372,1699000001.0
2005-12-01 00:15:00,0.7037,0.70443,0.70317,0.70385,1639900006.0
2005-12-01 00:30:00,0.70389,0.70389,0.70256,0.70335,1339199998.0
2005-12-01 00:45:00,0.70335,0.7035,0.7029,0.7031,983099995.0
2005-12-01 01:00:00,0.7032,0.70383,0.7032,0.70355,926800002.0
2005-12-01 01:15:00,0.70365,0.70375,0.70325,0.70337,1053199999.0
2005-12-01 01:30:00,0.70345,0.70393,0.7033,0.7037,1126100000.0
2005-12-01 01:45:00,0.7037,0.70446,0.70351,0.70387,1171499999.0
2005-12-01 02:00:00,0.70395,0.70423,0.70335,0.70398,989599995.0
2005-12-01 02:15:00,0.70392,0.70482,0.70388,0.70445,1156500000.0
2005-12-01 02:30:00,0.70453,0.7047,0.70397,0.70457,998699999.0
2005-12-01 02:45:00,0.7046,0.70508,0.70452,0.70467,1178200002.0
2005-12-01 03:00:00,0.70465,0.70477,0.70434,0.70458,1097199996.0
2005-12-01 03:15:00,0.70457,0.7047,0.70422,0.70437,1224399997.0
2005-12-01 03:30:00,0.70435,0.7044,0.70412,0.70427,1137400002.0
2005-12-01 03:45:00,0.7044,0.7047,0.70412,0.70465,1171499996.0
2005-12-01 04:00:00,0.7046,0.7048,0.70373,0.70373,1462600005.0
2005-12-01 04:15:00,0.7038,0.70403,0.70353,0.70395,1182299998.0
2005-12-01 04:30:00,0.7039,0.70447,0.70385,0.70435,1244000001.0
2005-12-01 04:45:00,0.70436,0.70464,0.70424,0.70453,1331899995.0
2005-12-01 05:00:00,0.70452,0.70457,0.70422,0.70445,1229299999.0
2005-12-01 05:15:00,0.7044,0.7045,0.70415,0.70442,1087099998.0
2005-12-01 05:30:00,0.7043,0.70433,0.70375,0.70392,1142299999.0
2005-12-01 05:45:00,0.7039,0.70405,0.70363,0.70395,1115899999.0
2005-12-01 06:00:00,0.70385,0.70405,0.70365,0.704,1118999995.0
2005-12-01 06:15:00,0.704,0.70427,0.70361,0.70392,1228399995.0
2005-12-01 06:30:00,0.70385,0.70406,0.70353,0.70385,1218100006.0
2005-12-01 06:45:00,0.7038,0.70387,0.70338,0.7036,1234999995.0
2005-12-01 07:00:00,0.70349,0.7038,0.70334,0.7037,1075499999.0
2005-12-01 07:15:00,0.70365,0.7037,0.70335,0.7035,1136900002.0
2005-12-01 07:30:00,0.7035,0.7036,0.70315,0.7035,1353499992.0
2005-12-01 07:45:00,0.7035,0.70365,0.70335,0.70355,1061199999.0
2005-12-01 08:00:00,0.7034,0.70384,0.7034,0.70365,1182099999.0
2005-12-01 08:15:00,0.70365,0.70435,0.70365,0.70427,923900001.0
2005-12-01 08:30:00,0.70433,0.70433,0.7037,0.70375,1203399994.0
2005-12-01 08:45:00,0.70383,0.70424,0.70375,0.70411,869299996.0
2005-12-01 09:00:00,0.70397,0.70426,0.70384,0.70405,1035099996.0
2005-12-01 09:15:00,0.70395,0.7042,0.70384,0.70406,1209699999.0
2005-12-01 09:30:00,0.7041,0.70444,0.70384,0.70416,963699996.0
2005-12-01 09:45:00,0.70401,0.70479,0.70401,0.70478,1032000004.0
2005-12-01 10:00:00,0.7047,0.70474,0.70432,0.70462,1080100005.0
2005-12-01 10:15:00,0.70465,0.70491,0.70438,0.70452,1282699999.0
2005-12-01 10:30:00,0.70458,0.7046,0.70417,0.70442,1020799990.0
2005-12-01 10:45:00,0.70443,0.7049,0.70425,0.70445,1184699995.0
2005-12-01 11:00:00,0.7044,0.70456,0.70405,0.7043,1339499995.0
2005-12-01 11:15:00,0.70435,0.7048,0.70427,0.70455,1289199993.0
2005-12-01 11:30:00,0.70458,0.70485,0.7044,0.7046,1226200002.0
2005-12-01 11:45:00,0.7046,0.70488,0.7045,0.70475,1207000001.0
2005-12-01 12:00:00,0.70475,0.70529,0.70448,0.70497,1243699996.0
2005-12-01 12:15:00,0.70498,0.70508,0.70467,0.70493,1120100000.0
2005-12-01 12:30:00,0.70493,0.7051,0.70465,0.7049,1217500002.0
2005-12-01 12:45:00,0.70499,0.70505,0.70462,0.70467,917600001.0
2005-12-01 13:00:00,0.70465,0.70498,0.70452,0.7049,1248000001.0
2005-12-01 13:15:00,0.70491,0.70524,0.70472,0.70517,1213999994.0
2005-12-01 13:30:00,0.70517,0.70538,0.70464,0.705,1495499992.0
2005-12-01 13:45:00,0.705,0.70511,0.70448,0.70474,1234999993.0
2005-12-01 14:00:00,0.70476,0.70508,0.70452,0.70472,1459299998.0
2005-12-01 14:15:00,0.7047,0.70471,0.70412,0.70429,1023600003.0
2005-12-01 14:30:00,0.70433,0.70512,0.70416,0.70461,1207000001.0
2005-12-01 14:45:00,0.7045,0.70502,0.70408,0.70481,1107700000.0
2005-12-01 15:00:00,0.70479,0.70492,0.70407,0.70428,1436500001.0
2005-12-01 15:15:00,0.70432,0.70432,0.7036,0.70387,1604399993.0
2005-12-01 15:30:00,0.70386,0.70445,0.70362,0.70393,926600002.0
2005-12-01 15:45:00,0.70396,0.70494,0.7033,0.7049,1358299999.0
2005-12-01 16:00:00,0.70482,0.70496,0.70405,0.70424,896899997.0
2005-12-01 16:15:00,0.70415,0.7044,0.7036,0.70382,1404099997.0
2005-12-01 16:30:00,0.70365,0.704,0.70317,0.70385,1283099992.0
2005-12-01 16:45:00,0.704,0.70415,0.7031,0.70312,1430799999.0
2005-12-01 17:00:00,0.70309,0.70354,0.70303,0.70315,1254799997.0
2005-12-01 17:15:00,0.70314,0.70342,0.70292,0.70337,1198400000.0
2005-12-01 17:30:00,0.70337,0.70448,0.70326,0.70337,1056799997.0
2005-12-01 17:45:00,0.70335,0.70397,0.70305,0.70397,1097199999.0
2005-12-01 18:00:00,0.70404,0.70432,0.70384,0.70425,1959999990.0
2005-12-01 18:15:00,0.7042,0.7043,0.70308,0.70361,3126099998.0
2005-12-01 18:30:00,0.70352,0.70357,0.70272,0.703,3002899992.0
2005-12-01 18:45:00,0.70306,0.70356,0.70282,0.70322,2148299990.0
2005-12-01 19:00:00,0.70325,0.70347,0.703,0.7034,1953000005.0
2005-12-01 19:15:00,0.70344,0.70466,0.70337,0.70466,1475199996.0
2005-12-01 19:30:00,0.70471,0.70485,0.70412,0.70433,1813400002.0
2005-12-01 19:45:00,0.70428,0.70457,0.70365,0.70365,2105799993.0
2005-12-01 20:00:00,0.70367,0.7038,0.70345,0.7038,2010199999.0
2005-12-01 20:15:00,0.7037,0.70385,0.70345,0.70375,2013100004.0
2005-12-01 20:30:00,0.70365,0.70385,0.7036,0.70375,2114299993.0
2005-12-01 20:45:00,0.7037,0.7038,0.70345,0.7037,1919500000.0
2005-12-01 21:00:00,0.7037,0.7038,0.7036,0.7037,1641400007.0
2005-12-01 21:15:00,0.7037,0.7038,0.70355,0.70365,1979399994.0
2005-12-01 21:30:00,0.70372,0.7038,0.70355,0.70355,1634199994.0
2005-12-01 21:45:00,0.7037,0.70385,0.7036,0.7037,1304899994.0
2005-12-01 22:00:00,0.7037,0.70385,0.70355,0.70372,1531599992.0
2005-12-01 22:15:00,0.70372,0.7038,0.7036,0.7037,1338200001.0
2005-12-01 22:30:00,0.70375,0.7038,0.70345,0.70362,1436600003.0
2005-12-01 22:45:00,0.7037,0.70385,0.70345,0.7035,1875599994.0
2005-12-01 23:00:00,0.70355,0.70388,0.70355,0.7037,1059800001.0
2005-12-01 23:15:00,0.7037,0.7038,0.70355,0.7037,964700002.0
2005-12-01 23:30:00,0.70365,0.7038,0.70365,0.7037,989599999.0
2005-12-01 23:45:00,0.7038,0.7038,0.7036,0.70365,1110899997.0
2005-12-02 00:00:00,0.70375,0.70426,0.70305,0.7037,1714399998.0
2005-12-02 00:15:00,0.70365,0.70441,0.70357,0.70403,1752000012.0
2005-12-02 00:30:00,0.70408,0.70428,0.70325,0.70335,1161299999.0
2005-12-02 00:45:00,0.70335,0.70405,0.70335,0.70391,1079300004.0
2005-12-02 01:00:00,0.70393,0.70487,0.7039,0.7047,1017699994.0
2005-12-02 01:15:00,0.70475,0.70475,0.70421,0.70434,1182199999.0
2005-12-02 01:30:00,0.70438,0.7047,0.70433,0.7046,1062199999.0
2005-12-02 01:45:00,0.7047,0.70533,0.70465,0.70487,1091299997.0
2005-12-02 02:00:00,0.70492,0.70511,0.70477,0.70492,1059499998.0
2005-12-02 02:15:00,0.7048,0.70515,0.7044,0.70505,1129700001.0
2005-12-02 02:30:00,0.70515,0.70545,0.70482,0.7054,1036099996.0
2005-12-02 02:45:00,0.70539,0.7056,0.70523,0.70536,1232199996.0
2005-12-02 03:00:00,0.70535,0.70558,0.70514,0.70532,1249900003.0
2005-12-02 03:15:00,0.70535,0.70544,0.70506,0.70544,1037099998.0
2005-12-02 03:30:00,0.70542,0.70556,0.70511,0.70512,1254599997.0
2005-12-02 03:45:00,0.70515,0.70539,0.705,0.70517,1215100002.0
2005-12-02 04:00:00,0.70506,0.70551,0.705,0.705,1298400005.0
2005-12-02 04:15:00,0.70509,0.70547,0.70488,0.70535,1227200001.0
2005-12-02 04:30:00,0.7053,0.70551,0.7052,0.70524,1267899992.0
2005-12-02 04:45:00,0.70527,0.70555,0.7051,0.70545,1300499996.0
2005-12-02 05:00:00,0.70548,0.70576,0.70531,0.70557,1346599995.0
2005-12-02 05:15:00,0.70554,0.706,0.7055,0.706,1107600005.0
2005-12-02 05:30:00,0.70595,0.70615,0.70565,0.7058,1071500001.0
2005-12-02 05:45:00,0.70578,0.70641,0.70565,0.70617,1286899994.0
2005-12-02 06:00:00,0.70615,0.70647,0.70602,0.70635,1067800002.0
2005-12-02 06:15:00,0.7064,0.70668,0.70627,0.70655,1201100003.0
2005-12-02 06:30:00,0.7065,0.7067,0.70625,0.70635,1129699995.0
2005-12-02 06:45:00,0.70634,0.70666,0.70628,0.70657,1356900002.0
2005-12-02 07:00:00,0.7064,0.70674,0.70627,0.7067,1099600002.0
2005-12-02 07:15:00,0.70665,0.70674,0.70645,0.7066,990999998.0
2005-12-02 07:30:00,0.7066,0.70686,0.70648,0.70658,1290199990.0
2005-12-02 07:45:00,0.70656,0.70656,0.70614,0.70615,1150299996.0
2005-12-02 08:00:00,0.70599,0.70637,0.70576,0.70605,1129799995.0
2005-12-02 08:15:00,0.70605,0.70635,0.70596,0.70617,818200001.0
2005-12-02 08:30:00,0.70623,0.70635,0.70579,0.70606,817800005.0
2005-12-02 08:45:00,0.70613,0.70631,0.70575,0.70615,1030399999.0
2005-12-02 09:00:00,0.70617,0.70627,0.70592,0.70615,1007300004.0
2005-12-02 09:15:00,0.70612,0.70656,0.70592,0.70641,1109000000.0
2005-12-02 09:30:00,0.70645,0.70655,0.70561,0.7057,1360500002.0
2005-12-02 09:45:00,0.70565,0.70588,0.70548,0.70588,1016799996.0
2005-12-02 10:00:00,0.70583,0.70596,0.70518,0.70538,1199699993.0
2005-12-02 10:15:00,0.70542,0.70582,0.7052,0.70549,1467500001.0
2005-12-02 10:30:00,0.70555,0.7056,0.70535,0.7055,1202300003.0
2005-12-02 10:45:00,0.70554,0.70565,0.70509,0.70557,1044600005.0
2005-12-02 11:00:00,0.70555,0.7058,0.70519,0.70551,1384199997.0
2005-12-02 11:15:00,0.7056,0.70599,0.7056,0.70572,1390999999.0
2005-12-02 11:30:00,0.7058,0.70588,0.70553,0.70553,1265200003.0
2005-12-02 11:45:00,0.7056,0.70575,0.7055,0.70575,1351999996.0
2005-12-02 12:00:00,0.70575,0.70575,0.70528,0.7056,1273000003.0
2005-12-02 12:15:00,0.70564,0.70585,0.70545,0.70577,1154199999.0
2005-12-02 12:30:00,0.70576,0.70617,0.70576,0.7061,1205499993.0
2005-12-02 12:45:00,0.70619,0.7065,0.706,0.70634,1095599994.0
2005-12-02 13:00:00,0.70633,0.70637,0.70575,0.70617,1282099999.0
2005-12-02 13:15:00,0.70623,0.70665,0.70612,0.70645,1418199997.0
2005-12-02 13:30:00,0.70638,0.70668,0.70635,0.7065,1263899995.0
2005-12-02 13:45:00,0.7065,0.7069,0.7064,0.70665,1114500001.0
2005-12-02 14:00:00,0.70667,0.70708,0.70645,0.7068,1172599996.0
2005-12-02 14:15:00,0.70686,0.70742,0.70686,0.70704,1164499999.0
2005-12-02 14:30:00,0.70703,0.7072,0.70644,0.7072,1125699996.0
2005-12-02 14:45:00,0.70715,0.70793,0.70715,0.70782,1050200001.0
2005-12-02 15:00:00,0.70778,0.70838,0.70728,0.70735,1254700001.0
2005-12-02 15:15:00,0.70735,0.70761,0.70684,0.70703,1537599995.0
2005-12-02 15:30:00,0.7072,0.70778,0.70682,0.70778,989399996.0
2005-12-02 15:45:00,0.70788,0.71034,0.70744,0.70958,1166399993.0
2005-12-02 16:00:00,0.7094,0.70996,0.70913,0.70929,1073999992.0
2005-12-02 16:15:00,0.7093,0.70947,0.70855,0.70918,1337699994.0
2005-12-02 16:30:00,0.70921,0.70995,0.70921,0.70953,1242600001.0
2005-12-02 16:45:00,0.70966,0.70975,0.70874,0.70907,1298999990.0
2005-12-02 17:00:00,0.70898,0.70948,0.70839,0.70924,1180299995.0
2005-12-02 17:15:00,0.7092,0.70943,0.70868,0.70937,1193700002.0
2005-12-02 17:30:00,0.70935,0.71013,0.70935,0.7097,931899998.0
2005-12-02 17:45:00,0.7097,0.71029,0.70905,0.70977,1407599989.0
2005-12-02 18:00:00,0.7097,0.7097,0.70875,0.70898,2216700002.0
2005-12-02 18:15:00,0.70903,0.70922,0.70865,0.70898,3372700007.0
2005-12-02 18:30:00,0.70891,0.70972,0.70874,0.70942,3118599993.0
2005-12-02 18:45:00,0.70947,0.71237,0.70922,0.712,2156600002.0
2005-12-02 19:00:00,0.71187,0.71187,0.7109,0.71157,2029800005.0
2005-12-02 19:15:00,0.71158,0.7122,0.7113,0.71198,1523899988.0
2005-12-02 19:30:00,0.71205,0.71234,0.71194,0.71222,1724399999.0
2005-12-02 19:45:00,0.71221,0.71295,0.71205,0.71275,2006999999.0
2005-12-02 20:00:00,0.71277,0.7129,0.71255,0.7129,2044799995.0
2005-12-02 20:15:00,0.7128,0.71295,0.71255,0.71285,1927099995.0
2005-12-02 20:30:00,0.71285,0.71295,0.7127,0.71285,2287500002.0
2005-12-02 20:45:00,0.7128,0.7129,0.71255,0.7128,1802900000.0
2005-12-02 21:00:00,0.7128,0.7129,0.7127,0.7128,1585699994.0
2005-12-02 21:15:00,0.7128,0.7129,0.71265,0.71275,1945199998.0
2005-12-02 21:30:00,0.71282,0.7129,0.71265,0.71265,1708300004.0
2005-12-02 21:45:00,0.7128,0.71295,0.7127,0.7128,1421000000.0
2005-12-02 22:00:00,0.7128,0.71295,0.71265,0.71282,1454599994.0
2005-12-02 22:15:00,0.71282,0.7129,0.7127,0.7128,1328099998.0
2005-12-02 22:30:00,0.71285,0.7129,0.71255,0.71272,1484699988.0
2005-12-02 22:45:00,0.7128,0.71295,0.71255,0.7126,1902999988.0
2005-12-02 23:00:00,0.71265,0.71297,0.71265,0.7128,1335700006.0
2005-12-02 23:15:00,0.7128,0.7129,0.71265,0.7128,1059599992.0
2005-12-02 23:30:00,0.71275,0.7129,0.71275,0.7128,876599998.0
2005-12-02 23:45:00,0.7129,0.7129,0.7127,0.71275,1153600001.0
2005-12-05 00:00:00,0.7123,0.7125,0.7121,0.7122,721000000.0
2005-12-05 00:15:00,0.7123,0.7132,0.712,0.7127,772500000.0
2005-12-05 00:30:00,0.7127,0.7132,0.7125,0.7129,772500000.0
2005-12-05 00:45:00,0.713,0.7138,0.7128,0.7134,772500000.0
2005-12-05 01:00:00,0.7134,0.7138,0.7131,0.7135,772500000.0
2005-12-05 01:15:00,0.7137,0.7142,0.7135,0.7137,772500000.0
2005-12-05 01:30:00,0.7138,0.7143,0.7136,0.714,772500000.0
2005-12-05 01:45:00,0.7143,0.7148,0.7138,0.7138,772500000.0
2005-12-05 02:00:00,0.71292,0.71337,0.71284,0.71329,1132699998.0
2005-12-05 02:15:00,0.71322,0.7136,0.71317,0.71332,1144200001.0
2005-12-05 02:30:00,0.71347,0.71406,0.71341,0.71385,1143599999.0
2005-12-05 02:45:00,0.71393,0.71411,0.71345,0.71345,1298300003.0
2005-12-05 03:00:00,0.71347,0.7138,0.7132,0.71325,1086399999.0
2005-12-05 03:15:00,0.71328,0.714,0.71322,0.7139,999200001.0
2005-12-05 03:30:00,0.71385,0.71388,0.71331,0.71358,1262599997.0
2005-12-05 03:45:00,0.71369,0.71383,0.71335,0.71365,1351000002.0
2005-12-05 04:00:00,0.7136,0.71372,0.71333,0.7135,1214900000.0
2005-12-05 04:15:00,0.7136,0.71384,0.71348,0.71375,1254299998.0
2005-12-05 04:30:00,0.7137,0.71409,0.71364,0.71407,1254000002.0
2005-12-05 04:45:00,0.71418,0.71455,0.714,0.71445,1350399997.0
2005-12-05 05:00:00,0.71445,0.7145,0.7137,0.71394,1268099992.0
2005-12-05 05:15:00,0.7139,0.71395,0.71358,0.71385,1201299997.0
2005-12-05 05:30:00,0.71375,0.71404,0.7133,0.71399,1207499995.0
2005-12-05 05:45:00,0.71398,0.714,0.71336,0.71378,947899997.0
2005-12-05 06:00:00,0.71375,0.71382,0.71328,0.71335,1138100004.0
2005-12-05 06:15:00,0.71318,0.71332,0.71293,0.71315,1199599992.0
2005-12-05 06:30:00,0.7131,0.71332,0.71253,0.71327,1224800001.0
2005-12-05 06:45:00,0.7132,0.7136,0.71315,0.71355,1186099992.0
2005-12-05 07:00:00,0.71341,0.7137,0.71304,0.7137,1048599999.0
2005-12-05 07:15:00,0.71365,0.71386,0.71355,0.7137,1005199999.0
2005-12-05 07:30:00,0.71361,0.71449,0.71353,0.7143,1202600006.0
2005-12-05 07:45:00,0.71428,0.71455,0.71415,0.71445,1271799996.0
2005-12-05 08:00:00,0.7143,0.71476,0.71423,0.71457,1151899997.0
2005-12-05 08:15:00,0.71444,0.71461,0.71432,0.71447,948300001.0
2005-12-05 08:30:00,0.7146,0.71467,0.71429,0.71448,1044000001.0
2005-12-05 08:45:00,0.71456,0.71533,0.71444,0.71533,1369199999.0
2005-12-05 09:00:00,0.71526,0.7153,0.71481,0.71505,1200999996.0
2005-12-05 09:15:00,0.715,0.71522,0.71482,0.71492,1065000001.0
2005-12-05 09:30:00,0.71485,0.71503,0.71447,0.71493,1089599997.0
2005-12-05 09:45:00,0.71496,0.71517,0.71461,0.71477,1144699993.0
2005-12-05 10:00:00,0.71471,0.71503,0.71461,0.71486,1022000002.0
2005-12-05 10:15:00,0.71491,0.71497,0.71385,0.71408,1172100002.0
2005-12-05 10:30:00,0.71418,0.71448,0.71391,0.71438,1135499996.0
2005-12-05 10:45:00,0.71443,0.71505,0.71429,0.71497,1266699992.0
2005-12-05 11:00:00,0.71495,0.7152,0.71467,0.71495,1525599996.0
2005-12-05 11:15:00,0.71496,0.71499,0.71395,0.71395,1483100005.0
2005-12-05 11:30:00,0.71402,0.71419,0.71375,0.7138,1290500002.0
2005-12-05 11:45:00,0.71378,0.71399,0.71301,0.71315,1161999999.0
2005-12-05 12:00:00,0.71323,0.71367,0.71317,0.71366,1181299998.0
2005-12-05 12:15:00,0.71369,0.71428,0.71366,0.71401,1062999997.0
2005-12-05 12:30:00,0.71385,0.71392,0.7134,0.7136,1177599998.0
2005-12-05 12:45:00,0.71379,0.714,0.71362,0.71377,1029100002.0
2005-12-05 13:00:00,0.71377,0.71415,0.71335,0.71407,1211799994.0
2005-12-05 13:15:00,0.71415,0.71498,0.7141,0.7145,1271699993.0
2005-12-05 13:30:00,0.71448,0.71484,0.71441,0.71452,1330900002.0
2005-12-05 13:45:00,0.71449,0.71495,0.71442,0.71465,1175100002.0
2005-12-05 14:00:00,0.71471,0.71534,0.71435,0.7152,1207599996.0
2005-12-05 14:15:00,0.7152,0.71547,0.71503,0.71533,1137400000.0
2005-12-05 14:30:00,0.71537,0.71663,0.71525,0.71663,1063199997.0
2005-12-05 14:45:00,0.7166,0.71728,0.71644,0.71708,1196399993.0
2005-12-05 15:00:00,0.71706,0.7178,0.71674,0.71689,1385999990.0
2005-12-05 15:15:00,0.71694,0.71721,0.71622,0.71691,1381600003.0
2005-12-05 15:30:00,0.71683,0.71771,0.71621,0.71766,943199998.0
2005-12-05 15:45:00,0.71757,0.71772,0.71665,0.7172,1058899999.0
2005-12-05 16:00:00,0.71704,0.71761,0.71673,0.71706,897699995.0
2005-12-05 16:15:00,0.71703,0.71722,0.71671,0.71709,1173899993.0
2005-12-05 16:30:00,0.7171,0.71854,0.71692,0.71835,1281000001.0
2005-12-05 16:45:00,0.71852,0.71867,0.71796,0.71807,1514899996.0
2005-12-05 17:00:00,0.71813,0.71819,0.71725,0.71765,1126899996.0
2005-12-05 17:15:00,0.71769,0.71795,0.71726,0.71755,1212200000.0
2005-12-05 17:30:00,0.71752,0.71752,0.71704,0.71723,1159900000.0
2005-12-05 17:45:00,0.71723,0.71776,0.71686,0.71767,1024700005.0
2005-12-05 18:00:00,0.7176,0.71776,0.71718,0.71755,2160200000.0
2005-12-05 18:15:00,0.7176,0.71805,0.71728,0.71785,3147999992.0
2005-12-05 18:30:00,0.71782,0.71818,0.7177,0.71813,2945900000.0
2005-12-05 18:45:00,0.7182,0.71944,0.71779,0.71937,2318199987.0
2005-12-05 19:00:00,0.71933,0.71951,0.71907,0.7193,1883400002.0
2005-12-05 19:15:00,0.71923,0.71942,0.71886,0.71933,1438699998.0
2005-12-05 19:30:00,0.7193,0.71938,0.71884,0.71922,1716100007.0
2005-12-05 19:45:00,0.71925,0.71947,0.71895,0.71905,2101199989.0
2005-12-05 20:00:00,0.71907,0.7192,0.71885,0.7192,2083699995.0
2005-12-05 20:15:00,0.7191,0.71925,0.71885,0.71915,1856300006.0
2005-12-05 20:30:00,0.71915,0.71925,0.719,0.71915,2085900001.0
2005-12-05 20:45:00,0.7191,0.7192,0.71885,0.7191,1702900000.0
2005-12-05 21:00:00,0.7191,0.7192,0.719,0.7191,1716599993.0
2005-12-05 21:15:00,0.7191,0.7192,0.71895,0.71905,1986299996.0
2005-12-05 21:30:00,0.71912,0.7192,0.71895,0.71895,1671400002.0
2005-12-05 21:45:00,0.7191,0.71925,0.719,0.7191,1326399994.0
2005-12-05 22:00:00,0.7191,0.71925,0.71895,0.71912,1453599998.0
2005-12-05 22:15:00,0.71912,0.7192,0.719,0.7191,1325399994.0
2005-12-05 22:30:00,0.71915,0.7192,0.71885,0.71902,1614199995.0
2005-12-05 22:45:00,0.7191,0.71925,0.71885,0.7189,1751300000.0
2005-12-05 23:00:00,0.71895,0.71928,0.71895,0.7191,1215999998.0
2005-12-05 23:15:00,0.7191,0.7192,0.71895,0.7191,949100006.0
2005-12-05 23:30:00,0.71905,0.7192,0.71905,0.7191,1078699998.0
2005-12-05 23:45:00,0.7192,0.7192,0.719,0.71905,1048800003.0
2005-12-06 00:00:00,0.71915,0.71915,0.71714,0.71735,1708799983.0
2005-12-06 00:15:00,0.71728,0.71782,0.71701,0.71731,1433500001.0
2005-12-06 00:30:00,0.71746,0.71901,0.7167,0.71785,1437499994.0
2005-12-06 00:45:00,0.71785,0.71805,0.71779,0.718,1126799996.0
2005-12-06 01:00:00,0.71795,0.7181,0.71747,0.71757,1230699999.0
2005-12-06 01:15:00,0.71765,0.71809,0.71761,0.71797,1176800004.0
2005-12-06 01:30:00,0.71801,0.71816,0.7178,0.71806,1092900002.0
2005-12-06 01:45:00,0.71812,0.71896,0.71811,0.71843,1198399993.0
2005-12-06 02:00:00,0.71837,0.71857,0.71731,0.71751,1006800001.0
2005-12-06 02:15:00,0.71756,0.71838,0.71756,0.71785,1094999998.0
2005-12-06 02:30:00,0.71798,0.71811,0.71774,0.7178,1064800004.0
2005-12-06 02:45:00,0.7178,0.71785,0.71725,0.71731,1113399996.0
2005-12-06 03:00:00,0.71735,0.71764,0.7172,0.71745,1105600004.0
2005-12-06 03:15:00,0.71745,0.7175,0.71725,0.71747,1049699996.0
2005-12-06 03:30:00,0.71745,0.71787,0.71735,0.7178,1255600003.0
2005-12-06 03:45:00,0.7179,0.7182,0.71765,0.7179,1126999996.0
2005-12-06 04:00:00,0.7178,0.71787,0.71749,0.71749,1235499996.0
2005-12-06 04:15:00,0.71761,0.71776,0.71745,0.71765,1161899994.0
2005-12-06 04:30:00,0.71757,0.71773,0.71739,0.71739,1146799996.0
2005-12-06 04:45:00,0.71737,0.71785,0.71735,0.71775,1114800003.0
2005-12-06 05:00:00,0.71775,0.71775,0.71735,0.7174,1046699995.0
2005-12-06 05:15:00,0.7173,0.71757,0.71715,0.71755,962599997.0
2005-12-06 05:30:00,0.71745,0.71745,0.71678,0.71722,1150299997.0
2005-12-06 05:45:00,0.7172,0.7173,0.717,0.71715,1001399995.0
2005-12-06 06:00:00,0.71706,0.71755,0.71696,0.71746,1201099996.0
2005-12-06 06:15:00,0.7174,0.71798,0.7173,0.71755,1094599994.0
2005-12-06 06:30:00,0.71751,0.71785,0.71722,0.71765,1099200001.0
2005-12-06 06:45:00,0.71764,0.71778,0.71728,0.71746,1289799997.0
2005-12-06 07:00:00,0.71735,0.71766,0.71715,0.7175,1052500001.0
2005-12-06 07:15:00,0.71745,0.71765,0.71726,0.71749,1007799998.0
2005-12-06 07:30:00,0.7175,0.71768,0.71725,0.71742,1285099999.0
2005-12-06 07:45:00,0.71736,0.71758,0.71698,0.71746,1281899993.0
2005-12-06 08:00:00,0.7173,0.71762,0.71715,0.71752,1175699999.0
2005-12-06 08:15:00,0.71745,0.7176,0.71729,0.71738,782300000.0
2005-12-06 08:30:00,0.71751,0.71773,0.71735,0.71745,933299996.0
2005-12-06 08:45:00,0.7175,0.7176,0.71696,0.71747,1178899999.0
2005-12-06 09:00:00,0.71741,0.71761,0.7171,0.71732,1034799995.0
2005-12-06 09:15:00,0.7173,0.7175,0.71712,0.7173,1154799995.0
2005-12-06 09:30:00,0.7173,0.71763,0.71725,0.71733,1066599995.0
2005-12-06 09:45:00,0.71722,0.7177,0.71691,0.71745,987400003.0
2005-12-06 10:00:00,0.71741,0.71741,0.71691,0.71698,1156400000.0
2005-12-06 10:15:00,0.71685,0.71779,0.71685,0.71762,1311700008.0
2005-12-06 10:30:00,0.71767,0.71802,0.71715,0.7173,1383099997.0
2005-12-06 10:45:00,0.71731,0.71813,0.71713,0.71794,1143200002.0
2005-12-06 11:00:00,0.71793,0.7181,0.71765,0.71775,1330400000.0
2005-12-06 11:15:00,0.71777,0.71837,0.71765,0.71808,1328999993.0
2005-12-06 11:30:00,0.71813,0.71827,0.71701,0.71712,1268899995.0
2005-12-06 11:45:00,0.71715,0.71739,0.71685,0.717,1267200010.0
2005-12-06 12:00:00,0.71695,0.71731,0.71675,0.71702,1297399998.0
2005-12-06 12:15:00,0.71703,0.71716,0.71628,0.71657,1130499997.0
2005-12-06 12:30:00,0.71655,0.71689,0.71633,0.71677,1193899999.0
2005-12-06 12:45:00,0.71679,0.71681,0.71629,0.71641,1211500001.0
2005-12-06 13:00:00,0.71632,0.71662,0.7159,0.71635,1261799992.0
2005-12-06 13:15:00,0.71639,0.71669,0.7163,0.7165,1403899992.0
2005-12-06 13:30:00,0.71645,0.71675,0.71595,0.7162,1335799992.0
2005-12-06 13:45:00,0.71622,0.71654,0.7159,0.71595,1154199999.0
2005-12-06 14:00:00,0.71596,0.71683,0.71563,0.71671,1250799999.0
2005-12-06 14:15:00,0.71672,0.71704,0.71624,0.7167,1079599996.0
2005-12-06 14:30:00,0.71666,0.71708,0.71649,0.7167,1068200000.0
2005-12-06 14:45:00,0.7166,0.717,0.7162,0.7169,953699997.0
2005-12-06 15:00:00,0.7169,0.71776,0.71685,0.71748,1396999994.0
2005-12-06 15:15:00,0.71745,0.7175,0.71692,0.717,1285799992.0
2005-12-06 15:30:00,0.71705,0.71725,0.71645,0.71662,995100004.0
2005-12-06 15:45:00,0.71662,0.71751,0.71641,0.71728,1078699998.0
2005-12-06 16:00:00,0.71715,0.71762,0.7169,0.71724,1225199998.0
2005-12-06 16:15:00,0.71717,0.7175,0.71642,0.71657,1501600001.0
2005-12-06 16:30:00,0.71647,0.71668,0.71606,0.71632,1222399993.0
2005-12-06 16:45:00,0.71641,0.71687,0.71612,0.71665,1432100005.0
2005-12-06 17:00:00,0.71665,0.717,0.71645,0.71665,1413299999.0
2005-12-06 17:15:00,0.7167,0.71673,0.716,0.71647,1101999996.0
2005-12-06 17:30:00,0.71647,0.7167,0.71622,0.71665,1177299998.0
2005-12-06 17:45:00,0.71659,0.717,0.71627,0.71687,1150799992.0
2005-12-06 18:00:00,0.71676,0.71711,0.7165,0.71702,2251999995.0
2005-12-06 18:15:00,0.717,0.71725,0.71601,0.71608,3085099999.0
2005-12-06 18:30:00,0.71603,0.71642,0.71602,0.71632,3150999987.0
2005-12-06 18:45:00,0.71638,0.71668,0.71615,0.7165,2063399992.0
2005-12-06 19:00:00,0.7165,0.7165,0.71611,0.7163,1872799989.0
2005-12-06 19:15:00,0.71627,0.71645,0.7161,0.71627,1501899991.0
2005-12-06 19:30:00,0.71638,0.71689,0.71609,0.71656,1747100004.0
2005-12-06 19:45:00,0.71668,0.71743,0.71665,0.71725,2314099986.0
2005-12-06 20:00:00,0.71727,0.7174,0.71705,0.7174,2041999994.0
2005-12-06 20:15:00,0.7173,0.71745,0.71705,0.71735,1971399993.0
2005-12-06 20:30:00,0.71725,0.71745,0.7172,0.71735,2123200000.0
2005-12-06 20:45:00,0.7173,0.7174,0.71705,0.7173,1983700012.0
2005-12-06 21:00:00,0.7173,0.7174,0.7172,0.7173,1539900002.0
2005-12-06 21:15:00,0.7173,0.7174,0.71715,0.71725,1988199994.0
2005-12-06 21:30:00,0.71732,0.7174,0.71715,0.71715,1521199995.0
2005-12-06 21:45:00,0.7173,0.71745,0.7172,0.7173,1328399999.0
2005-12-06 22:00:00,0.7173,0.71745,0.71715,0.71732,1506300000.0
2005-12-06 22:15:00,0.71732,0.7174,0.7172,0.7173,1309699999.0
2005-12-06 22:30:00,0.71735,0.7174,0.71705,0.71722,1583199993.0
2005-12-06 22:45:00,0.7173,0.71745,0.71705,0.7171,1820200003.0
2005-12-06 23:00:00,0.71723,0.71748,0.71715,0.7173,1039700004.0
2005-12-06 23:15:00,0.7173,0.7174,0.71715,0.7173,1048800004.0
2005-12-06 23:30:00,0.71725,0.7174,0.71725,0.7173,1016599996.0
2005-12-06 23:45:00,0.7174,0.7174,0.7172,0.71725,1134500006.0
2005-12-07 00:00:00,0.71735,0.71735,0.71657,0.71664,1505500001.0
2005-12-07 00:15:00,0.71669,0.71729,0.71644,0.7169,1577299994.0
2005-12-07 00:30:00,0.71693,0.71715,0.71658,0.71705,1221900003.0
2005-12-07 00:45:00,0.71705,0.7172,0.71683,0.71683,1138999993.0
2005-12-07 01:00:00,0.71668,0.71676,0.71611,0.71647,1099599995.0
2005-12-07 01:15:00,0.71655,0.71694,0.71644,0.71693,1104200002.0
2005-12-07 01:30:00,0.71709,0.71717,0.71664,0.7171,1053199997.0
2005-12-07 01:45:00,0.71707,0.71714,0.71625,0.71627,1257199992.0
2005-12-07 02:00:00,0.71634,0.71641,0.71413,0.71413,1162799996.0
2005-12-07 02:15:00,0.7142,0.71451,0.71169,0.71169,1452500000.0
2005-12-07 02:30:00,0.71168,0.71224,0.70943,0.70944,1289099996.0
2005-12-07 02:45:00,0.70923,0.71028,0.70881,0.71016,1145499993.0
2005-12-07 03:00:00,0.71028,0.71112,0.71017,0.71056,1405200002.0
2005-12-07 03:15:00,0.71055,0.71078,0.71033,0.71051,1104600005.0
2005-12-07 03:30:00,0.71047,0.71091,0.71016,0.71018,1195099997.0
2005-12-07 03:45:00,0.71034,0.71075,0.71015,0.71042,1164299998.0
2005-12-07 04:00:00,0.71041,0.7105,0.70995,0.71002,1303599997.0
2005-12-07 04:15:00,0.71009,0.71018,0.70921,0.70935,1384899998.0
2005-12-07 04:30:00,0.7093,0.70942,0.709,0.70923,1268599998.0
2005-12-07 04:45:00,0.70927,0.70975,0.70924,0.70955,1206599996.0
2005-12-07 05:00:00,0.70955,0.71007,0.70921,0.70995,1160299998.0
2005-12-07 05:15:00,0.7099,0.71078,0.70983,0.71078,1114300003.0
2005-12-07 05:30:00,0.71072,0.71095,0.71044,0.7108,1118399998.0
2005-12-07 05:45:00,0.7108,0.71119,0.71069,0.71105,952999999.0
2005-12-07 06:00:00,0.71095,0.71105,0.71021,0.71032,1137499994.0
2005-12-07 06:15:00,0.71026,0.71038,0.70998,0.71025,1211200008.0
2005-12-07 06:30:00,0.7102,0.71047,0.71005,0.71015,1081199999.0
2005-12-07 06:45:00,0.71013,0.7102,0.70969,0.70989,1210300002.0
2005-12-07 07:00:00,0.70982,0.70997,0.70926,0.70997,1013200003.0
2005-12-07 07:15:00,0.70991,0.71008,0.70956,0.7098,1209499997.0
2005-12-07 07:30:00,0.7098,0.70985,0.70935,0.7095,1259499997.0
2005-12-07 07:45:00,0.7095,0.70962,0.70909,0.70929,1300499997.0
2005-12-07 08:00:00,0.70905,0.70936,0.70827,0.70887,1416800000.0
2005-12-07 08:15:00,0.70885,0.70928,0.70881,0.7092,1074400001.0
2005-12-07 08:30:00,0.70925,0.70957,0.70912,0.70913,1164500003.0
2005-12-07 08:45:00,0.70932,0.70985,0.70743,0.70743,1056499995.0
2005-12-07 09:00:00,0.70734,0.7076,0.7055,0.70595,1371699993.0
2005-12-07 09:15:00,0.70588,0.70604,0.70485,0.70515,1375700002.0
2005-12-07 09:30:00,0.70515,0.70531,0.70473,0.70515,1202999998.0
2005-12-07 09:45:00,0.70516,0.7059,0.70512,0.70522,957100000.0
2005-12-07 10:00:00,0.70518,0.70573,0.70518,0.70573,1210900003.0
2005-12-07 10:15:00,0.7057,0.70632,0.7055,0.70625,1386499998.0
2005-12-07 10:30:00,0.70622,0.70682,0.70605,0.70677,1334899997.0
2005-12-07 10:45:00,0.70683,0.70703,0.70651,0.70651,1353699999.0
2005-12-07 11:00:00,0.70646,0.70667,0.70609,0.7062,1364099998.0
2005-12-07 11:15:00,0.70622,0.70645,0.70602,0.70625,1422700002.0
2005-12-07 11:30:00,0.7063,0.70687,0.7062,0.70687,1035900002.0
2005-12-07 11:45:00,0.70709,0.7071,0.70595,0.70607,1201899993.0
2005-12-07 12:00:00,0.70602,0.70608,0.70558,0.70579,1272700002.0
2005-12-07 12:15:00,0.7058,0.70614,0.7056,0.7056,1085599993.0
2005-12-07 12:30:00,0.7056,0.70575,0.70422,0.70436,1481799997.0
2005-12-07 12:45:00,0.70437,0.70453,0.70348,0.70405,1442500000.0
2005-12-07 13:00:00,0.70402,0.7052,0.7039,0.7049,1237599997.0
2005-12-07 13:15:00,0.70492,0.70545,0.70477,0.70488,1356999998.0
2005-12-07 13:30:00,0.70485,0.70506,0.70415,0.7045,1420499999.0
2005-12-07 13:45:00,0.70452,0.70486,0.70428,0.70455,1215500004.0
2005-12-07 14:00:00,0.70459,0.70541,0.70442,0.70538,1282499998.0
2005-12-07 14:15:00,0.70537,0.70555,0.70515,0.70531,1300800006.0
2005-12-07 14:30:00,0.70537,0.70587,0.70518,0.70568,1230500001.0
2005-12-07 14:45:00,0.70558,0.70596,0.7054,0.7058,1275299992.0
2005-12-07 15:00:00,0.70582,0.70595,0.70534,0.70546,1470899992.0
2005-12-07 15:15:00,0.70552,0.70594,0.70535,0.70582,1258400001.0
2005-12-07 15:30:00,0.70594,0.7065,0.70589,0.70614,966900005.0
2005-12-07 15:45:00,0.70611,0.70625,0.7059,0.70622,1006099997.0
2005-12-07 16:00:00,0.70616,0.70635,0.7057,0.7058,887799999.0
2005-12-07 16:15:00,0.70575,0.70607,0.70527,0.70561,1380499990.0
2005-12-07 16:30:00,0.70558,0.70588,0.70505,0.70565,1123500000.0
2005-12-07 16:45:00,0.70575,0.70611,0.70536,0.70577,1561599992.0
2005-12-07 17:00:00,0.70575,0.70625,0.70562,0.70596,1308599994.0
2005-12-07 17:15:00,0.70595,0.70666,0.70585,0.70646,1205499999.0
2005-12-07 17:30:00,0.70648,0.70655,0.70589,0.70633,1055700001.0
2005-12-07 17:45:00,0.70637,0.70643,0.70575,0.70601,1200400000.0
2005-12-07 18:00:00,0.70598,0.70643,0.70575,0.70642,2161199996.0
2005-12-07 18:15:00,0.70641,0.70702,0.70631,0.70702,3145799998.0
2005-12-07 18:30:00,0.70702,0.70745,0.7064,0.70693,3018299995.0
2005-12-07 18:45:00,0.70703,0.70723,0.70541,0.70554,2199399989.0
2005-12-07 19:00:00,0.70553,0.7063,0.70543,0.70579,1819100002.0
2005-12-07 19:15:00,0.70581,0.70608,0.70522,0.70537,1658999990.0
2005-12-07 19:30:00,0.70551,0.7061,0.70547,0.70601,1710199999.0
2005-12-07 19:45:00,0.70605,0.7062,0.70578,0.70605,1969699999.0
2005-12-07 20:00:00,0.70607,0.7062,0.70585,0.7062,2147000004.0
2005-12-07 20:15:00,0.7061,0.70625,0.70585,0.70615,1896899997.0
2005-12-07 20:30:00,0.70605,0.70625,0.706,0.70615,2024499999.0
2005-12-07 20:45:00,0.7061,0.7062,0.70585,0.7061,1857899992.0
2005-12-07 21:00:00,0.7061,0.7062,0.706,0.7061,1514299991.0
2005-12-07 21:15:00,0.7061,0.7062,0.70595,0.70605,1969099997.0
2005-12-07 21:30:00,0.70612,0.7062,0.70595,0.70595,1790899999.0
2005-12-07 21:45:00,0.7061,0.70625,0.706,0.7061,1403699997.0
2005-12-07 22:00:00,0.7061,0.70625,0.70595,0.70612,1326699994.0
2005-12-07 22:15:00,0.70612,0.7062,0.706,0.7061,1309099993.0
2005-12-07 22:30:00,0.70615,0.7062,0.70585,0.70602,1489699999.0
2005-12-07 22:45:00,0.7061,0.70625,0.70585,0.7059,1759199992.0
2005-12-07 23:00:00,0.70595,0.70627,0.70595,0.7061,1050900003.0
2005-12-07 23:15:00,0.7061,0.7062,0.70595,0.7061,974699998.0
2005-12-07 23:30:00,0.70605,0.7062,0.70605,0.7061,922799997.0
2005-12-07 23:45:00,0.7062,0.7062,0.706,0.70605,1132099999.0
2005-12-08 00:00:00,0.7061,0.70615,0.70066,0.70195,1448699996.0
2005-12-08 00:15:00,0.70186,0.70286,0.70168,0.70198,1522100002.0
2005-12-08 00:30:00,0.70513,0.70513,0.70144,0.70185,1307500002.0
2005-12-08 00:45:00,0.70186,0.70245,0.70175,0.7024,1257899992.0
2005-12-08 01:00:00,0.70238,0.70316,0.70238,0.70297,964400000.0
2005-12-08 01:15:00,0.70313,0.70341,0.70298,0.70321,1106399996.0
2005-12-08 01:30:00,0.70325,0.7033,0.7031,0.7032,957899995.0
2005-12-08 01:45:00,0.7032,0.70335,0.70262,0.70295,1195599995.0
2005-12-08 02:00:00,0.70299,0.703,0.70258,0.7029,885299995.0
2005-12-08 02:15:00,0.70284,0.70305,0.70216,0.70225,1423399992.0
2005-12-08 02:30:00,0.70241,0.70289,0.70221,0.70277,1080200001.0
2005-12-08 02:45:00,0.7028,0.70308,0.70172,0.70177,1175200000.0
2005-12-08 03:00:00,0.70181,0.70197,0.70113,0.70168,1495200004.0
2005-12-08 03:15:00,0.70165,0.7017,0.70029,0.70055,982600003.0
2005-12-08 03:30:00,0.70057,0.70092,0.70043,0.70083,1038599998.0
2005-12-08 03:45:00,0.70073,0.70077,0.69962,0.69973,1186599998.0
2005-12-08 04:00:00,0.6997,0.69981,0.69869,0.69869,1207700006.0
2005-12-08 04:15:00,0.69871,0.69898,0.69745,0.69815,1373899996.0
2005-12-08 04:30:00,0.69807,0.6982,0.6977,0.69803,1233399997.0
2005-12-08 04:45:00,0.69807,0.69822,0.69699,0.69704,1522000004.0
2005-12-08 05:00:00,0.697,0.69775,0.69677,0.69775,1311599997.0
2005-12-08 05:15:00,0.69769,0.69787,0.69679,0.69701,1220799996.0
2005-12-08 05:30:00,0.69698,0.69703,0.69645,0.69648,1054100004.0
2005-12-08 05:45:00,0.69646,0.69699,0.69626,0.69694,924099992.0
2005-12-08 06:00:00,0.69691,0.69811,0.69691,0.69805,1179100001.0
2005-12-08 06:15:00,0.6981,0.6983,0.69788,0.69806,1199599991.0
2005-12-08 06:30:00,0.69802,0.69815,0.69735,0.69755,1018699998.0
2005-12-08 06:45:00,0.6975,0.69763,0.69733,0.69755,1224700003.0
2005-12-08 07:00:00,0.69749,0.69768,0.69725,0.69746,1152199997.0
2005-12-08 07:15:00,0.69735,0.69758,0.69725,0.69749,1280499998.0
2005-12-08 07:30:00,0.6975,0.6978,0.69729,0.69768,1371900003.0
2005-12-08 07:45:00,0.69766,0.69802,0.69685,0.6975,1182799998.0
2005-12-08 08:00:00,0.69739,0.69761,0.69678,0.69691,1084699995.0
2005-12-08 08:15:00,0.69704,0.69755,0.69691,0.69731,1050899999.0
2005-12-08 08:30:00,0.69733,0.69747,0.69697,0.69734,1100799999.0
2005-12-08 08:45:00,0.69743,0.69877,0.69731,0.69862,1045800000.0
2005-12-08 09:00:00,0.69859,0.69883,0.69801,0.69833,1098599997.0
2005-12-08 09:15:00,0.69827,0.6988,0.6979,0.6986,1340800006.0
2005-12-08 09:30:00,0.69858,0.69867,0.69828,0.69857,1030500000.0
2005-12-08 09:45:00,0.69851,0.69934,0.69851,0.69934,1196299999.0
2005-12-08 10:00:00,0.6994,0.69945,0.69832,0.69853,1189600000.0
2005-12-08 10:15:00,0.69855,0.69923,0.69824,0.69914,1197899991.0
2005-12-08 10:30:00,0.69917,0.70012,0.69908,0.69978,992700000.0
2005-12-08 10:45:00,0.69975,0.6998,0.69872,0.69877,1290799997.0
2005-12-08 11:00:00,0.69866,0.69989,0.69823,0.69928,1422899994.0
2005-12-08 11:15:00,0.69925,0.69955,0.69903,0.6991,1458300001.0
2005-12-08 11:30:00,0.6991,0.6992,0.69855,0.69909,1225900001.0
2005-12-08 11:45:00,0.69903,0.69919,0.69859,0.69897,1318300003.0
2005-12-08 12:00:00,0.69898,0.69979,0.69895,0.6996,1162000004.0
2005-12-08 12:15:00,0.69965,0.69982,0.69925,0.69952,1250499998.0
2005-12-08 12:30:00,0.69956,0.69983,0.6993,0.6995,1102299999.0
2005-12-08 12:45:00,0.69955,0.69992,0.6995,0.69971,1106400001.0
2005-12-08 13:00:00,0.69967,0.69978,0.6993,0.6996,1243399999.0
2005-12-08 13:15:00,0.69963,0.69985,0.6994,0.69957,1392699992.0
2005-12-08 13:30:00,0.69955,0.69965,0.69917,0.6994,1326700003.0
2005-12-08 13:45:00,0.69941,0.69963,0.69926,0.69926,1211599987.0
2005-12-08 14:00:00,0.69927,0.69953,0.699,0.699,1227200000.0
2005-12-08 14:15:00,0.69902,0.6991,0.69875,0.6989,1090499994.0
2005-12-08 14:30:00,0.69895,0.69898,0.69811,0.69862,1286199991.0
2005-12-08 14:45:00,0.69856,0.69909,0.69841,0.69863,1090299998.0
2005-12-08 15:00:00,0.69859,0.69863,0.69813,0.69843,1267499999.0
2005-12-08 15:15:00,0.69842,0.69922,0.69809,0.69898,1390799998.0
2005-12-08 15:30:00,0.69904,0.69986,0.69871,0.69975,811100001.0
2005-12-08 15:45:00,0.69984,0.70103,0.69978,0.70103,1363999990.0
2005-12-08 16:00:00,0.70095,0.70187,0.70085,0.70175,1381600001.0
2005-12-08 16:15:00,0.7016,0.7018,0.70104,0.7012,1180500000.0
2005-12-08 16:30:00,0.70115,0.70122,0.70027,0.70064,1163700003.0
2005-12-08 16:45:00,0.70072,0.70073,0.7003,0.70055,1493999989.0
2005-12-08 17:00:00,0.70053,0.7009,0.70003,0.70061,1109700000.0
2005-12-08 17:15:00,0.70061,0.7018,0.70058,0.7018,1277199991.0
2005-12-08 17:30:00,0.70189,0.70199,0.70084,0.70084,1204800002.0
2005-12-08 17:45:00,0.70079,0.70129,0.70066,0.70118,1230899997.0
2005-12-08 18:00:00,0.70121,0.70136,0.70039,0.70083,2081800009.0
2005-12-08 18:15:00,0.70079,0.70155,0.7007,0.70135,3234899994.0
2005-12-08 18:30:00,0.70132,0.70168,0.70115,0.70143,3182300003.0
2005-12-08 18:45:00,0.70155,0.70171,0.70036,0.70067,2177499987.0
2005-12-08 19:00:00,0.70072,0.7014,0.70008,0.70018,1899300000.0
2005-12-08 19:15:00,0.7002,0.70031,0.69941,0.6996,1704299991.0
2005-12-08 19:30:00,0.69965,0.70015,0.69932,0.7001,1620099993.0
2005-12-08 19:45:00,0.70015,0.70067,0.69995,0.69995,2045300001.0
2005-12-08 20:00:00,0.69997,0.7001,0.69975,0.7001,1905700000.0
2005-12-08 20:15:00,0.7,0.70015,0.69975,0.70005,2035499993.0
2005-12-08 20:30:00,0.70005,0.70015,0.6999,0.70005,2277999988.0
2005-12-08 20:45:00,0.7,0.7001,0.69975,0.7,1818299992.0
2005-12-08 21:00:00,0.7,0.7001,0.6999,0.7,1727299996.0
2005-12-08 21:15:00,0.7,0.7001,0.69985,0.69995,1918900001.0
2005-12-08 21:30:00,0.70002,0.7001,0.69985,0.69985,1743200007.0
2005-12-08 21:45:00,0.7,0.70015,0.6999,0.7,1281800002.0
2005-12-08 22:00:00,0.7,0.70015,0.69985,0.70002,1516399994.0
2005-12-08 22:15:00,0.70002,0.7001,0.6999,0.7,1369000000.0
2005-12-08 22:30:00,0.70005,0.7001,0.69975,0.69992,1654100003.0
2005-12-08 22:45:00,0.7,0.70015,0.69975,0.6998,1914099992.0
2005-12-08 23:00:00,0.69993,0.70017,0.69985,0.7,1210499999.0
2005-12-08 23:15:00,0.7,0.7001,0.69985,0.7,1081200002.0
2005-12-08 23:30:00,0.69995,0.7001,0.69995,0.7,977800001.0
2005-12-08 23:45:00,0.7001,0.7001,0.6999,0.69995,1221799994.0
2005-12-09 00:00:00,0.70005,0.70136,0.7,0.7012,1752900004.0
2005-12-09 00:15:00,0.70129,0.70129,0.70002,0.70017,1580699997.0
2005-12-09 00:30:00,0.70022,0.70065,0.70021,0.70035,1206399998.0
2005-12-09 00:45:00,0.70041,0.70088,0.70018,0.70076,1032500000.0
2005-12-09 01:00:00,0.70065,0.70087,0.70055,0.70067,1021599992.0
2005-12-09 01:15:00,0.70075,0.7008,0.7004,0.70047,1025100005.0
2005-12-09 01:30:00,0.70055,0.70061,0.70023,0.70023,1015599999.0
2005-12-09 01:45:00,0.70019,0.70059,0.69965,0.69989,1327899997.0
2005-12-09 02:00:00,0.69996,0.70041,0.69975,0.70016,1045200003.0
2005-12-09 02:15:00,0.70008,0.70102,0.70008,0.70067,1237799989.0
2005-12-09 02:30:00,0.70078,0.70125,0.70067,0.7012,1096799992.0
2005-12-09 02:45:00,0.70132,0.70215,0.70125,0.70193,1062799992.0
2005-12-09 03:00:00,0.70195,0.70214,0.70154,0.70191,1258599997.0
2005-12-09 03:15:00,0.70195,0.702,0.70137,0.70172,1301599998.0
2005-12-09 03:30:00,0.7017,0.7019,0.7015,0.7015,1362199994.0
2005-12-09 03:45:00,0.7016,0.70165,0.70135,0.70162,1032799998.0
2005-12-09 04:00:00,0.7016,0.70177,0.70145,0.7015,1022800000.0
2005-12-09 04:15:00,0.7016,0.7017,0.70138,0.70155,1015199999.0
2005-12-09 04:30:00,0.70153,0.70166,0.70125,0.70125,1053000001.0
2005-12-09 04:45:00,0.70127,0.70171,0.70125,0.70163,1329100006.0
2005-12-09 05:00:00,0.70162,0.7021,0.70141,0.70205,1206199998.0
2005-12-09 05:15:00,0.702,0.7021,0.70181,0.70205,1050599995.0
2005-12-09 05:30:00,0.70195,0.7023,0.70185,0.7021,992899998.0
2005-12-09 05:45:00,0.70208,0.70256,0.70195,0.70237,1055499996.0
2005-12-09 06:00:00,0.70227,0.70251,0.70201,0.70228,1058799997.0
2005-12-09 06:15:00,0.70228,0.7026,0.70214,0.70258,1153799993.0
2005-12-09 06:30:00,0.7025,0.70282,0.70235,0.70282,1082900001.0
2005-12-09 06:45:00,0.70281,0.70327,0.70277,0.70309,1190000006.0
2005-12-09 07:00:00,0.7031,0.70319,0.70272,0.70317,1035400000.0
2005-12-09 07:15:00,0.70319,0.70328,0.70295,0.7031,1176099992.0
2005-12-09 07:30:00,0.70307,0.70333,0.70274,0.7031,1217800001.0
2005-12-09 07:45:00,0.7031,0.70325,0.7029,0.70313,1134599998.0
2005-12-09 08:00:00,0.70302,0.7032,0.70245,0.70285,1145000005.0
2005-12-09 08:15:00,0.70285,0.70295,0.70206,0.70206,892200003.0
2005-12-09 08:30:00,0.7021,0.70286,0.7021,0.70235,880799999.0
2005-12-09 08:45:00,0.70243,0.7027,0.70206,0.70219,1240600001.0
2005-12-09 09:00:00,0.70206,0.7023,0.70191,0.70223,970700005.0
2005-12-09 09:15:00,0.7022,0.70239,0.70179,0.70224,1260300001.0
2005-12-09 09:30:00,0.70241,0.70284,0.70199,0.70224,1284800002.0
2005-12-09 09:45:00,0.70222,0.70236,0.70195,0.70236,926799996.0
2005-12-09 10:00:00,0.70224,0.70265,0.70215,0.70226,938000000.0
2005-12-09 10:15:00,0.70227,0.70277,0.70225,0.70272,1163699996.0
2005-12-09 10:30:00,0.70275,0.70296,0.70214,0.70228,1091500001.0
2005-12-09 10:45:00,0.70231,0.70238,0.70155,0.70208,1241599994.0
2005-12-09 11:00:00,0.70208,0.70261,0.70193,0.7025,1370500003.0
2005-12-09 11:15:00,0.70271,0.70296,0.70245,0.70275,1453700000.0
2005-12-09 11:30:00,0.70275,0.70275,0.70202,0.70207,1289099993.0
2005-12-09 11:45:00,0.70209,0.70214,0.70146,0.70153,1281299998.0
2005-12-09 12:00:00,0.70155,0.70164,0.7013,0.70149,1325099995.0
2005-12-09 12:15:00,0.70142,0.70167,0.70112,0.7015,1316799993.0
2005-12-09 12:30:00,0.70147,0.70182,0.70131,0.7017,1196200003.0
2005-12-09 12:45:00,0.70175,0.70189,0.70145,0.70177,1004200000.0
2005-12-09 13:00:00,0.70177,0.7029,0.70177,0.70267,1283900001.0
2005-12-09 13:15:00,0.70265,0.70265,0.7022,0.70245,1141000002.0
2005-12-09 13:30:00,0.70235,0.7027,0.7023,0.7026,1336899996.0
2005-12-09 13:45:00,0.7026,0.7028,0.7025,0.70255,1038900000.0
2005-12-09 14:00:00,0.70261,0.70277,0.70246,0.7026,1219200000.0
2005-12-09 14:15:00,0.70262,0.70355,0.70223,0.70355,816299996.0
2005-12-09 14:30:00,0.70364,0.70397,0.70297,0.70303,1263899993.0
2005-12-09 14:45:00,0.70294,0.7036,0.70265,0.7027,1010099995.0
2005-12-09 15:00:00,0.7027,0.70331,0.70229,0.70243,1253799994.0
2005-12-09 15:15:00,0.70245,0.70311,0.70235,0.7028,1414199993.0
2005-12-09 15:30:00,0.70288,0.70334,0.70288,0.70331,910599998.0
2005-12-09 15:45:00,0.7033,0.70333,0.70265,0.70275,995299999.0
2005-12-09 16:00:00,0.70257,0.70307,0.70213,0.70297,1186699998.0
2005-12-09 16:15:00,0.70299,0.70325,0.7026,0.70282,1318100000.0
2005-12-09 16:30:00,0.70281,0.70305,0.7027,0.70284,1252400003.0
2005-12-09 16:45:00,0.70285,0.70367,0.70275,0.7029,1421499995.0
2005-12-09 17:00:00,0.70283,0.70349,0.7026,0.70275,1127799997.0
2005-12-09 17:15:00,0.70272,0.70349,0.70257,0.70349,1262299997.0
2005-12-09 17:30:00,0.7036,0.70415,0.70344,0.70387,1090599997.0
2005-12-09 17:45:00,0.7038,0.70398,0.70328,0.70392,1202899998.0
2005-12-09 18:00:00,0.7039,0.70401,0.70352,0.70386,2007100003.0
2005-12-09 18:15:00,0.70381,0.70401,0.70315,0.70343,3204600004.0
2005-12-09 18:30:00,0.70343,0.70358,0.70286,0.70312,3061900000.0
2005-12-09 18:45:00,0.7032,0.70389,0.70303,0.70372,2001599996.0
2005-12-09 19:00:00,0.70376,0.70381,0.70315,0.7033,1912999988.0
2005-12-09 19:15:00,0.7033,0.70385,0.70316,0.70372,1581199999.0
2005-12-09 19:30:00,0.70375,0.70388,0.70351,0.70355,1697499994.0
2005-12-09 19:45:00,0.7036,0.70379,0.70315,0.70315,1923699996.0
2005-12-09 20:00:00,0.70317,0.7033,0.70295,0.7033,1840500006.0
2005-12-09 20:15:00,0.7032,0.70335,0.70295,0.70325,1702500001.0
2005-12-09 20:30:00,0.70325,0.70335,0.7031,0.70325,2085700009.0
2005-12-09 20:45:00,0.7032,0.7033,0.70295,0.7032,1953999988.0
2005-12-09 21:00:00,0.7032,0.7033,0.7031,0.7032,1609799991.0
2005-12-09 21:15:00,0.7032,0.7033,0.70305,0.70315,1783899993.0
2005-12-09 21:30:00,0.70322,0.7033,0.70305,0.70305,1548699998.0
2005-12-09 21:45:00,0.7032,0.70335,0.7031,0.7032,1200300001.0
2005-12-09 22:00:00,0.7032,0.70335,0.70305,0.70322,1397199996.0
2005-12-09 22:15:00,0.70322,0.7033,0.7031,0.7032,1410899992.0
2005-12-09 22:30:00,0.70325,0.7033,0.70295,0.70312,1501999994.0
2005-12-09 22:45:00,0.7032,0.70335,0.70295,0.703,1774499995.0
2005-12-09 23:00:00,0.70305,0.70338,0.70305,0.7032,1173699999.0
2005-12-09 23:15:00,0.7032,0.7033,0.70305,0.7032,1135299997.0
2005-12-09 23:30:00,0.70315,0.7033,0.70315,0.7032,953899993.0
2005-12-09 23:45:00,0.7033,0.7033,0.7031,0.70315,1078299998.0
2005-12-12 00:00:00,0.7019,0.7024,0.7017,0.7024,481800000.0
2005-12-12 00:15:00,0.7023,0.7028,0.7022,0.7024,306600000.0
2005-12-12 00:30:00,0.7024,0.7031,0.7024,0.7029,481800000.0
2005-12-12 00:45:00,0.7029,0.7035,0.7027,0.703,569400000.0
2005-12-12 01:00:00,0.7031,0.7038,0.703,0.7033,657000000.0
2005-12-12 01:15:00,0.7032,0.7041,0.703,0.7038,657000000.0
2005-12-12 01:30:00,0.7038,0.7044,0.7036,0.7037,657000000.0
2005-12-12 01:45:00,0.7037,0.7044,0.7036,0.704,657000000.0
2005-12-12 02:00:00,0.70277,0.70311,0.70275,0.70288,1174599998.0
2005-12-12 02:15:00,0.70287,0.70351,0.70287,0.70337,1201699997.0
2005-12-12 02:30:00,0.7035,0.70393,0.70325,0.70348,1316899997.0
2005-12-12 02:45:00,0.70337,0.7039,0.70329,0.70355,1311099997.0
2005-12-12 03:00:00,0.70355,0.70445,0.70355,0.70444,1092500000.0
2005-12-12 03:15:00,0.70443,0.70548,0.70422,0.70495,1188299999.0
2005-12-12 03:30:00,0.705,0.7056,0.705,0.7055,1172400000.0
2005-12-12 03:45:00,0.70561,0.70615,0.70523,0.70603,1350099996.0
2005-12-12 04:00:00,0.70603,0.70646,0.70589,0.706,1101900001.0
2005-12-12 04:15:00,0.7061,0.70632,0.70577,0.7061,1197800002.0
2005-12-12 04:30:00,0.7061,0.70626,0.70546,0.70552,1014500000.0
2005-12-12 04:45:00,0.70556,0.70567,0.70519,0.70535,1386899996.0
2005-12-12 05:00:00,0.70535,0.70563,0.70515,0.70563,1227000001.0
2005-12-12 05:15:00,0.7056,0.70595,0.70535,0.70595,881299995.0
2005-12-12 05:30:00,0.70588,0.70615,0.70575,0.7059,1217900004.0
2005-12-12 05:45:00,0.70588,0.70595,0.7056,0.70575,1086499998.0
2005-12-12 06:00:00,0.70565,0.70588,0.7056,0.7057,896199997.0
2005-12-12 06:15:00,0.7057,0.70575,0.70523,0.70575,1286999999.0
2005-12-12 06:30:00,0.70566,0.7058,0.70544,0.70575,1138400001.0
2005-12-12 06:45:00,0.7057,0.70595,0.7055,0.70575,1082799999.0
2005-12-12 07:00:00,0.70565,0.7058,0.70545,0.7058,913599996.0
2005-12-12 07:15:00,0.70575,0.70585,0.70555,0.7057,837699998.0
2005-12-12 07:30:00,0.7057,0.70627,0.70545,0.70627,1349300000.0
2005-12-12 07:45:00,0.70632,0.7066,0.70585,0.70586,1296199997.0
2005-12-12 08:00:00,0.70571,0.70633,0.70571,0.70615,1155999995.0
2005-12-12 08:15:00,0.70615,0.70671,0.70613,0.70632,926000001.0
2005-12-12 08:30:00,0.70638,0.7068,0.70623,0.70655,1146000007.0
2005-12-12 08:45:00,0.70661,0.70671,0.70641,0.70665,1042099993.0
2005-12-12 09:00:00,0.7066,0.70733,0.70653,0.70697,1330799986.0
2005-12-12 09:15:00,0.70692,0.70709,0.70634,0.70646,1073599998.0
2005-12-12 09:30:00,0.70637,0.70675,0.70625,0.7067,1092500000.0
2005-12-12 09:45:00,0.70662,0.70674,0.70633,0.70655,1072499997.0
2005-12-12 10:00:00,0.70652,0.7066,0.70589,0.70598,1333400001.0
2005-12-12 10:15:00,0.70605,0.70739,0.70598,0.70732,1230699990.0
2005-12-12 10:30:00,0.70743,0.70873,0.70743,0.70849,1326099999.0
2005-12-12 10:45:00,0.70856,0.7088,0.70801,0.70868,1220799998.0
2005-12-12 11:00:00,0.70867,0.70903,0.70833,0.70903,1624799993.0
2005-12-12 11:15:00,0.70911,0.70911,0.70812,0.70816,1373100001.0
2005-12-12 11:30:00,0.70819,0.7084,0.70793,0.70793,1290299996.0
2005-12-12 11:45:00,0.708,0.7081,0.70771,0.70785,1298699999.0
2005-12-12 12:00:00,0.70785,0.70785,0.70647,0.70651,1274800002.0
2005-12-12 12:15:00,0.7065,0.70697,0.7065,0.70688,1179900002.0
2005-12-12 12:30:00,0.70673,0.70715,0.70647,0.7069,1240200002.0
2005-12-12 12:45:00,0.70702,0.70757,0.70682,0.70682,1056799996.0
2005-12-12 13:00:00,0.70667,0.70698,0.70637,0.70668,1523300003.0
2005-12-12 13:15:00,0.70673,0.7072,0.70634,0.7071,1233799995.0
2005-12-12 13:30:00,0.70705,0.70732,0.70675,0.707,1324500003.0
2005-12-12 13:45:00,0.70702,0.70793,0.70695,0.70755,1221100004.0
2005-12-12 14:00:00,0.70765,0.70787,0.7071,0.70735,1261700006.0
2005-12-12 14:15:00,0.70742,0.70749,0.70715,0.7073,1210099994.0
2005-12-12 14:30:00,0.70738,0.70757,0.70709,0.70752,1063300008.0
2005-12-12 14:45:00,0.70746,0.70812,0.7073,0.70752,1323099997.0
2005-12-12 15:00:00,0.70747,0.70826,0.70711,0.70803,1293499991.0
2005-12-12 15:15:00,0.70802,0.70886,0.70795,0.70863,1348799989.0
2005-12-12 15:30:00,0.70863,0.70908,0.70861,0.709,1004799998.0
2005-12-12 15:45:00,0.70896,0.70929,0.7088,0.70905,1120700003.0
2005-12-12 16:00:00,0.70895,0.70946,0.70895,0.70933,1048999997.0
2005-12-12 16:15:00,0.70925,0.70951,0.70878,0.70892,1433799999.0
2005-12-12 16:30:00,0.7089,0.7096,0.70869,0.70935,1393999995.0
2005-12-12 16:45:00,0.70948,0.71021,0.70935,0.70948,1428500000.0
2005-12-12 17:00:00,0.70948,0.70971,0.70926,0.70955,1245599996.0
2005-12-12 17:15:00,0.70952,0.71004,0.70935,0.71004,1150600000.0
2005-12-12 17:30:00,0.71005,0.7101,0.70944,0.7096,1140400002.0
2005-12-12 17:45:00,0.70965,0.71028,0.70938,0.71018,1167099999.0
2005-12-12 18:00:00,0.71008,0.71022,0.70958,0.71005,2196599994.0
2005-12-12 18:15:00,0.71,0.71064,0.70982,0.71058,3330599991.0
2005-12-12 18:30:00,0.71054,0.71095,0.71044,0.71092,3259099996.0
2005-12-12 18:45:00,0.71102,0.71135,0.7108,0.71129,2003299990.0
2005-12-12 19:00:00,0.71121,0.71121,0.71057,0.71079,1902199993.0
2005-12-12 19:15:00,0.7108,0.71147,0.71061,0.71135,1472999986.0
2005-12-12 19:30:00,0.71141,0.71156,0.71103,0.71119,1690799997.0
2005-12-12 19:45:00,0.71129,0.71142,0.71054,0.71105,2054700007.0
2005-12-12 20:00:00,0.71107,0.7112,0.71085,0.7112,1907899995.0
2005-12-12 20:15:00,0.7111,0.71125,0.71085,0.71115,2009600005.0
2005-12-12 20:30:00,0.71115,0.71125,0.711,0.71115,2059300003.0
2005-12-12 20:45:00,0.7111,0.7112,0.71085,0.7111,2091699992.0
2005-12-12 21:00:00,0.7111,0.7112,0.711,0.7111,1598499997.0
2005-12-12 21:15:00,0.7111,0.7112,0.71095,0.71115,1913799996.0
2005-12-12 21:30:00,0.71112,0.7112,0.71095,0.71095,1701600003.0
2005-12-12 21:45:00,0.7111,0.71125,0.711,0.7111,1503700004.0
2005-12-12 22:00:00,0.7111,0.71125,0.71095,0.71112,1425499992.0
2005-12-12 22:15:00,0.71112,0.7112,0.711,0.7111,1453799996.0
2005-12-12 22:30:00,0.71115,0.7112,0.71085,0.71102,1432499998.0
2005-12-12 22:45:00,0.7111,0.71125,0.71085,0.7109,1767599993.0
2005-12-12 23:00:00,0.71095,0.71128,0.71095,0.7111,1144499995.0
2005-12-12 23:15:00,0.7111,0.7112,0.71095,0.7111,974900005.0
2005-12-12 23:30:00,0.71105,0.7112,0.71105,0.7111,866399996.0
2005-12-12 23:45:00,0.7112,0.7112,0.711,0.71105,1103099999.0
2005-12-13 00:00:00,0.71115,0.71115,0.70987,0.71,1597800003.0
2005-12-13 00:15:00,0.71018,0.71044,0.70995,0.71001,1517100005.0
2005-12-13 00:30:00,0.71009,0.71105,0.71,0.71035,1217300006.0
2005-12-13 00:45:00,0.71035,0.71045,0.71002,0.7102,1101200006.0
2005-12-13 01:00:00,0.71015,0.71047,0.71,0.71027,959499994.0
2005-12-13 01:15:00,0.7102,0.71056,0.7096,0.71053,977500004.0
2005-12-13 01:30:00,0.71062,0.71062,0.7101,0.71019,1107899990.0
2005-12-13 01:45:00,0.71021,0.71044,0.71005,0.71035,1195699994.0
2005-12-13 02:00:00,0.71043,0.71068,0.71031,0.71059,1141400000.0
2005-12-13 02:15:00,0.71055,0.7107,0.71039,0.71045,1153799993.0
2005-12-13 02:30:00,0.71058,0.71075,0.71033,0.71033,1200100002.0
2005-12-13 02:45:00,0.71031,0.71064,0.71021,0.71045,1316500005.0
2005-12-13 03:00:00,0.71045,0.71055,0.70983,0.71023,1301700000.0
2005-12-13 03:15:00,0.71027,0.7104,0.70995,0.71023,1069599993.0
2005-12-13 03:30:00,0.71022,0.71114,0.70994,0.711,1101199996.0
2005-12-13 03:45:00,0.7111,0.7112,0.71081,0.71115,1278699997.0
2005-12-13 04:00:00,0.71112,0.71121,0.7107,0.7108,1151999999.0
2005-12-13 04:15:00,0.71089,0.71093,0.71055,0.71065,1098399997.0
2005-12-13 04:30:00,0.71056,0.71071,0.71018,0.71045,1247100006.0
2005-12-13 04:45:00,0.71046,0.71061,0.7102,0.71047,1272699993.0
2005-12-13 05:00:00,0.71042,0.71057,0.71015,0.71035,1021700001.0
2005-12-13 05:15:00,0.7103,0.71044,0.7101,0.71041,1137099999.0
2005-12-13 05:30:00,0.71035,0.71047,0.71005,0.7102,1352800000.0
2005-12-13 05:45:00,0.71022,0.71041,0.71005,0.71025,958100002.0
2005-12-13 06:00:00,0.71015,0.71038,0.71009,0.7101,1097900007.0
2005-12-13 06:15:00,0.7101,0.71035,0.70985,0.70995,1067299993.0
2005-12-13 06:30:00,0.7099,0.71025,0.70983,0.71025,1198000002.0
2005-12-13 06:45:00,0.7102,0.71025,0.70995,0.71015,1211699994.0
2005-12-13 07:00:00,0.71005,0.7103,0.70985,0.7101,949799996.0
2005-12-13 07:15:00,0.71005,0.71018,0.7097,0.70985,1067699995.0
2005-12-13 07:30:00,0.7098,0.71001,0.70955,0.7099,1235299995.0
2005-12-13 07:45:00,0.7099,0.71003,0.70971,0.70986,1149300000.0
2005-12-13 08:00:00,0.7097,0.71018,0.70958,0.70982,1152999998.0
2005-12-13 08:15:00,0.70975,0.71004,0.70949,0.7096,979299996.0
2005-12-13 08:30:00,0.70969,0.7098,0.70921,0.70925,1102099995.0
2005-12-13 08:45:00,0.70933,0.70971,0.70917,0.70945,971800004.0
2005-12-13 09:00:00,0.7094,0.70955,0.70919,0.70948,904399991.0
2005-12-13 09:15:00,0.70949,0.71,0.70949,0.70971,1123199994.0
2005-12-13 09:30:00,0.7097,0.71,0.70945,0.70966,1043199998.0
2005-12-13 09:45:00,0.70961,0.71035,0.70961,0.71031,878499996.0
2005-12-13 10:00:00,0.71033,0.71056,0.70997,0.71022,1179499999.0
2005-12-13 10:15:00,0.71025,0.71025,0.70882,0.70882,1197200001.0
2005-12-13 10:30:00,0.70883,0.70907,0.70765,0.70795,1255900002.0
2005-12-13 10:45:00,0.70803,0.7083,0.70775,0.70784,1292999999.0
2005-12-13 11:00:00,0.70783,0.70806,0.7069,0.7073,1472600002.0
2005-12-13 11:15:00,0.70728,0.70754,0.70702,0.70738,1593799998.0
2005-12-13 11:30:00,0.70738,0.70799,0.70722,0.70789,1162300002.0
2005-12-13 11:45:00,0.70802,0.70824,0.7078,0.70782,1201599995.0
2005-12-13 12:00:00,0.70785,0.70847,0.70775,0.7079,1169700002.0
2005-12-13 12:15:00,0.70795,0.70831,0.70775,0.7079,1170100000.0
2005-12-13 12:30:00,0.70784,0.7079,0.707,0.70764,1222699996.0
2005-12-13 12:45:00,0.70746,0.7075,0.7067,0.70691,889199997.0
2005-12-13 13:00:00,0.70687,0.70697,0.70616,0.70672,1254699996.0
2005-12-13 13:15:00,0.70671,0.70681,0.70597,0.70636,1227099991.0
2005-12-13 13:30:00,0.70625,0.70649,0.70592,0.7062,1235599999.0
2005-12-13 13:45:00,0.70618,0.70629,0.70559,0.70621,1173200003.0
2005-12-13 14:00:00,0.70627,0.70708,0.70605,0.7067,1289400002.0
2005-12-13 14:15:00,0.70672,0.70728,0.70668,0.707,931599999.0
2005-12-13 14:30:00,0.70703,0.70732,0.70665,0.7072,1058699997.0
2005-12-13 14:45:00,0.7071,0.7073,0.70692,0.7072,1150599997.0
2005-12-13 15:00:00,0.70722,0.70731,0.70683,0.70687,1224800001.0
2005-12-13 15:15:00,0.70685,0.70704,0.70631,0.70658,1193899998.0
2005-12-13 15:30:00,0.70665,0.70713,0.70634,0.70671,1183199997.0
2005-12-13 15:45:00,0.70662,0.707,0.70651,0.70685,1116799999.0
2005-12-13 16:00:00,0.70675,0.70723,0.70675,0.70703,1039200000.0
2005-12-13 16:15:00,0.70694,0.70717,0.70647,0.70692,1475199992.0
2005-12-13 16:30:00,0.70687,0.70718,0.70682,0.70687,1112999990.0
2005-12-13 16:45:00,0.70695,0.70709,0.70615,0.70709,1300599996.0
2005-12-13 17:00:00,0.70709,0.7072,0.7065,0.70664,1075699996.0
2005-12-13 17:15:00,0.70668,0.70713,0.70663,0.70705,1099999998.0
2005-12-13 17:30:00,0.70705,0.7071,0.70674,0.70695,984599999.0
2005-12-13 17:45:00,0.70692,0.70711,0.70659,0.7068,1346700003.0
2005-12-13 18:00:00,0.70681,0.70705,0.70655,0.70667,1990800002.0
2005-12-13 18:15:00,0.70662,0.70725,0.70662,0.707,3026900000.0
2005-12-13 18:30:00,0.70699,0.70738,0.7067,0.70723,2980899984.0
2005-12-13 18:45:00,0.7073,0.7073,0.70587,0.70597,2232499994.0
2005-12-13 19:00:00,0.7059,0.70679,0.70578,0.7066,1835100001.0
2005-12-13 19:15:00,0.7066,0.7068,0.70645,0.7066,1449400001.0
2005-12-13 19:30:00,0.70665,0.7071,0.7065,0.70692,1590799996.0
2005-12-13 19:45:00,0.70695,0.70713,0.70674,0.70685,2115299999.0
2005-12-13 20:00:00,0.70687,0.707,0.70665,0.707,1855500001.0
2005-12-13 20:15:00,0.7069,0.70705,0.70665,0.70695,1987699991.0
2005-12-13 20:30:00,0.70685,0.70705,0.7068,0.70695,2194000003.0
2005-12-13 20:45:00,0.7069,0.707,0.70665,0.7069,1974999996.0
2005-12-13 21:00:00,0.7069,0.707,0.7068,0.7069,1656800008.0
2005-12-13 21:15:00,0.7069,0.70857,0.70675,0.70757,2161699997.0
2005-12-13 21:30:00,0.70778,0.70815,0.70687,0.70734,1903600011.0
2005-12-13 21:45:00,0.70754,0.70802,0.70662,0.70679,1392900001.0
2005-12-13 22:00:00,0.70703,0.70809,0.70677,0.70771,1625599995.0
2005-12-13 22:15:00,0.70774,0.70783,0.70637,0.70637,1428999990.0
2005-12-13 22:30:00,0.70645,0.70765,0.70622,0.70694,1867899999.0
2005-12-13 22:45:00,0.70699,0.70739,0.70659,0.7068,1958299999.0
2005-12-13 23:00:00,0.70678,0.70764,0.70634,0.70703,1527300000.0
2005-12-13 23:15:00,0.70698,0.7073,0.70651,0.70655,1546900001.0
2005-12-13 23:30:00,0.70679,0.70717,0.70623,0.70626,1688099996.0
2005-12-13 23:45:00,0.70657,0.70657,0.70478,0.70497,1485699996.0
2005-12-14 00:00:00,0.70501,0.7058,0.70456,0.70489,1488999996.0
2005-12-14 00:15:00,0.7047,0.70506,0.70426,0.70437,1473599992.0
2005-12-14 00:30:00,0.70671,0.70671,0.7045,0.70475,1283299995.0
2005-12-14 00:45:00,0.70475,0.70498,0.70453,0.70471,1173499998.0
2005-12-14 01:00:00,0.70465,0.70528,0.70458,0.70507,1132799999.0
2005-12-14 01:15:00,0.70517,0.70526,0.70493,0.70507,1275700009.0
2005-12-14 01:30:00,0.70515,0.70531,0.7049,0.705,1130499999.0
2005-12-14 01:45:00,0.70498,0.70528,0.70489,0.70505,1216599995.0
2005-12-14 02:00:00,0.70513,0.70528,0.70495,0.70519,1340400002.0
2005-12-14 02:15:00,0.70511,0.70532,0.70468,0.70475,1254899993.0
2005-12-14 02:30:00,0.70485,0.70517,0.70467,0.70515,1206499992.0
2005-12-14 02:45:00,0.70519,0.70526,0.70499,0.70505,1052799993.0
2005-12-14 03:00:00,0.70505,0.70558,0.70505,0.70534,1231199996.0
2005-12-14 03:15:00,0.70532,0.7063,0.70513,0.70615,1162899994.0
2005-12-14 03:30:00,0.70622,0.70748,0.70597,0.70734,1277799998.0
2005-12-14 03:45:00,0.70751,0.7079,0.70639,0.70709,1287899997.0
2005-12-14 04:00:00,0.70712,0.70741,0.70694,0.70727,1075899997.0
2005-12-14 04:15:00,0.70757,0.70867,0.70757,0.70802,1342199993.0
2005-12-14 04:30:00,0.70788,0.70815,0.7072,0.70785,1107999997.0
2005-12-14 04:45:00,0.70784,0.70807,0.7073,0.70758,1359300005.0
2005-12-14 05:00:00,0.70752,0.70752,0.7068,0.70705,1140099999.0
2005-12-14 05:15:00,0.70697,0.70705,0.70663,0.70705,1194299996.0
2005-12-14 05:30:00,0.70698,0.70739,0.70694,0.7072,1203499995.0
2005-12-14 05:45:00,0.70718,0.70725,0.7066,0.70694,1022400002.0
2005-12-14 06:00:00,0.70685,0.7071,0.70668,0.7068,1036100000.0
2005-12-14 06:15:00,0.7068,0.70709,0.7065,0.70707,926499996.0
2005-12-14 06:30:00,0.70705,0.70718,0.70659,0.70675,1113799992.0
2005-12-14 06:45:00,0.7067,0.7069,0.70657,0.7068,1286899997.0
2005-12-14 07:00:00,0.70675,0.70695,0.70647,0.70693,1186000000.0
2005-12-14 07:15:00,0.70682,0.70703,0.70659,0.70682,1255599996.0
2005-12-14 07:30:00,0.7068,0.70719,0.70665,0.70706,1249999994.0
2005-12-14 07:45:00,0.70708,0.70743,0.70685,0.70711,1211799993.0
2005-12-14 08:00:00,0.70698,0.70721,0.70666,0.70702,1205099993.0
2005-12-14 08:15:00,0.70695,0.70705,0.7068,0.70687,941899997.0
2005-12-14 08:30:00,0.70695,0.70715,0.70675,0.70713,868699995.0
2005-12-14 08:45:00,0.70726,0.7074,0.7069,0.70697,840700003.0
2005-12-14 09:00:00,0.70687,0.70752,0.70685,0.70735,1258400000.0
2005-12-14 09:15:00,0.70739,0.70795,0.7073,0.7074,1102599999.0
2005-12-14 09:30:00,0.70745,0.70845,0.70745,0.7081,1274099990.0
2005-12-14 09:45:00,0.70802,0.70834,0.70757,0.70793,963199993.0
2005-12-14 10:00:00,0.70792,0.70861,0.70771,0.70856,1139199996.0
2005-12-14 10:15:00,0.70855,0.70889,0.70831,0.70876,1229899995.0
2005-12-14 10:30:00,0.70875,0.70916,0.70858,0.70881,1186600003.0
2005-12-14 10:45:00,0.70884,0.70918,0.70868,0.70893,1322499998.0
2005-12-14 11:00:00,0.70895,0.70904,0.70842,0.70849,1602799996.0
2005-12-14 11:15:00,0.70857,0.70902,0.7082,0.70865,1416499996.0
2005-12-14 11:30:00,0.70865,0.70893,0.70823,0.70823,1316100004.0
2005-12-14 11:45:00,0.70832,0.70861,0.7083,0.70855,1269199997.0
2005-12-14 12:00:00,0.70855,0.70871,0.70816,0.70855,1285299997.0
2005-12-14 12:15:00,0.70861,0.70908,0.70855,0.70898,1303999993.0
2005-12-14 12:30:00,0.70898,0.70941,0.70825,0.70913,1371799995.0
2005-12-14 12:45:00,0.70926,0.70939,0.70874,0.70901,1404200002.0
2005-12-14 13:00:00,0.70897,0.7093,0.70895,0.70927,1248599998.0
2005-12-14 13:15:00,0.70935,0.70949,0.709,0.7092,1297699997.0
2005-12-14 13:30:00,0.70914,0.70945,0.70908,0.7094,1296899999.0
2005-12-14 13:45:00,0.70943,0.70989,0.7094,0.70955,1220599994.0
2005-12-14 14:00:00,0.70957,0.70988,0.7091,0.70927,1153799995.0
2005-12-14 14:15:00,0.70934,0.7095,0.70866,0.70878,1025200000.0
2005-12-14 14:30:00,0.70873,0.7089,0.70836,0.7089,1080999994.0
2005-12-14 14:45:00,0.70883,0.70943,0.70881,0.70922,1206299998.0
2005-12-14 15:00:00,0.70915,0.70932,0.70892,0.70913,1282799996.0
2005-12-14 15:15:00,0.70912,0.70912,0.70804,0.70822,1561299999.0
2005-12-14 15:30:00,0.70844,0.70978,0.70844,0.70959,1021399999.0
2005-12-14 15:45:00,0.70978,0.71014,0.70867,0.70882,1066199993.0
2005-12-14 16:00:00,0.70866,0.70993,0.70862,0.70958,928799998.0
2005-12-14 16:15:00,0.70952,0.70956,0.70884,0.70949,1341799993.0
2005-12-14 16:30:00,0.70949,0.70984,0.70885,0.70885,1222699994.0
2005-12-14 16:45:00,0.70895,0.70899,0.70797,0.70828,1461799996.0
2005-12-14 17:00:00,0.70831,0.70972,0.70807,0.7088,991599996.0
2005-12-14 17:15:00,0.70881,0.70927,0.70854,0.7087,1260899997.0
2005-12-14 17:30:00,0.70872,0.70874,0.70651,0.70732,1008199998.0
2005-12-14 17:45:00,0.70724,0.70733,0.70668,0.70678,1248899994.0
2005-12-14 18:00:00,0.7067,0.70688,0.7062,0.70635,2487599997.0
2005-12-14 18:15:00,0.7063,0.70662,0.70567,0.706,3190999993.0
2005-12-14 18:30:00,0.70602,0.70678,0.70588,0.70663,2893600000.0
2005-12-14 18:45:00,0.70673,0.7073,0.7065,0.70665,1978199998.0
2005-12-14 19:00:00,0.70667,0.70695,0.70625,0.70656,1898000003.0
2005-12-14 19:15:00,0.7066,0.70672,0.70618,0.70623,1616699997.0
2005-12-14 19:30:00,0.70631,0.70638,0.70548,0.70574,1766400001.0
2005-12-14 19:45:00,0.70571,0.70585,0.70545,0.70555,2084000002.0
2005-12-14 20:00:00,0.70557,0.7057,0.70535,0.7057,2004299998.0
2005-12-14 20:15:00,0.7056,0.70575,0.70535,0.70565,1966099999.0
2005-12-14 20:30:00,0.70555,0.70575,0.7055,0.70565,2223100007.0
2005-12-14 20:45:00,0.7056,0.7057,0.70535,0.7056,1956600000.0
2005-12-14 21:00:00,0.7056,0.7057,0.7055,0.7056,1654999988.0
2005-12-14 21:15:00,0.7056,0.7057,0.70545,0.70555,1985100002.0
2005-12-14 21:30:00,0.70562,0.7057,0.70545,0.70545,1688799996.0
2005-12-14 21:45:00,0.7056,0.70575,0.7055,0.7056,1350400000.0
2005-12-14 22:00:00,0.7056,0.70575,0.70545,0.70562,1227799998.0
2005-12-14 22:15:00,0.70562,0.7057,0.7055,0.7056,1266799995.0
2005-12-14 22:30:00,0.70565,0.7057,0.70535,0.70552,1605600002.0
2005-12-14 22:45:00,0.7056,0.70575,0.70535,0.7054,2026599994.0
2005-12-14 23:00:00,0.70545,0.70578,0.70545,0.7056,1067499999.0
2005-12-14 23:15:00,0.7056,0.7057,0.70545,0.7056,1074799996.0
2005-12-14 23:30:00,0.70555,0.7057,0.70555,0.7056,845999998.0
2005-12-14 23:45:00,0.7057,0.7057,0.7055,0.70555,1169600000.0
2005-12-15 00:00:00,0.70565,0.70665,0.7056,0.70626,1517300001.0
2005-12-15 00:15:00,0.70637,0.70676,0.70573,0.70672,1662500000.0
2005-12-15 00:30:00,0.70628,0.70643,0.70564,0.70605,1512399994.0
2005-12-15 00:45:00,0.70605,0.70629,0.706,0.7062,1011599994.0
2005-12-15 01:00:00,0.70615,0.70656,0.70615,0.70627,971100003.0
2005-12-15 01:15:00,0.70632,0.70747,0.7061,0.7071,1165899993.0
2005-12-15 01:30:00,0.70725,0.70755,0.70709,0.70726,1254300001.0
2005-12-15 01:45:00,0.70724,0.70748,0.70677,0.70718,1197999993.0
2005-12-15 02:00:00,0.70723,0.7075,0.70697,0.7074,1083800002.0
2005-12-15 02:15:00,0.70735,0.7075,0.70697,0.70735,1164300004.0
2005-12-15 02:30:00,0.70741,0.70741,0.70662,0.70679,1072199992.0
2005-12-15 02:45:00,0.70688,0.70699,0.70668,0.70685,1148000000.0
2005-12-15 03:00:00,0.70685,0.70722,0.7068,0.70722,1248300002.0
2005-12-15 03:15:00,0.70723,0.70747,0.70705,0.70747,1090399995.0
2005-12-15 03:30:00,0.70745,0.70757,0.70733,0.70748,1208000000.0
2005-12-15 03:45:00,0.70765,0.70791,0.70738,0.70757,1410399999.0
2005-12-15 04:00:00,0.70755,0.70787,0.70735,0.7077,1074199999.0
2005-12-15 04:15:00,0.7078,0.70797,0.70769,0.70791,1271099995.0
2005-12-15 04:30:00,0.7079,0.70796,0.70753,0.70755,1102799994.0
2005-12-15 04:45:00,0.70758,0.7078,0.70725,0.70745,1249399995.0
2005-12-15 05:00:00,0.70745,0.70758,0.70645,0.70658,1082500004.0
2005-12-15 05:15:00,0.7065,0.70655,0.70565,0.70607,1165399999.0
2005-12-15 05:30:00,0.70595,0.7062,0.70577,0.7061,1268500001.0
2005-12-15 05:45:00,0.70604,0.70608,0.70532,0.70546,1143800001.0
2005-12-15 06:00:00,0.70536,0.70576,0.70483,0.70575,1194100002.0
2005-12-15 06:15:00,0.70581,0.70628,0.70567,0.70578,1095599995.0
2005-12-15 06:30:00,0.7057,0.70584,0.70551,0.70575,1109299993.0
2005-12-15 06:45:00,0.70572,0.706,0.70527,0.70552,1152100003.0
2005-12-15 07:00:00,0.70538,0.70539,0.70485,0.70534,896999999.0
2005-12-15 07:15:00,0.7054,0.70575,0.70536,0.70541,886799998.0
2005-12-15 07:30:00,0.70543,0.7055,0.70515,0.70528,1216199999.0
2005-12-15 07:45:00,0.70526,0.70529,0.70451,0.70515,1222099997.0
2005-12-15 08:00:00,0.705,0.7054,0.70497,0.70519,1195899996.0
2005-12-15 08:15:00,0.70515,0.7054,0.7047,0.70498,801399994.0
2005-12-15 08:30:00,0.70502,0.70502,0.70458,0.70465,1035599993.0
2005-12-15 08:45:00,0.70471,0.7048,0.70277,0.70291,1273299993.0
2005-12-15 09:00:00,0.70274,0.70288,0.70179,0.70256,1296799994.0
2005-12-15 09:15:00,0.70254,0.70297,0.70185,0.70191,1232200001.0
2005-12-15 09:30:00,0.70169,0.70169,0.69898,0.69898,1349400001.0
2005-12-15 09:45:00,0.69887,0.69946,0.6969,0.69746,1229999996.0
2005-12-15 10:00:00,0.69751,0.69902,0.69751,0.69881,1237900000.0
2005-12-15 10:15:00,0.69882,0.69886,0.69802,0.69808,1191299996.0
2005-12-15 10:30:00,0.69808,0.69862,0.69793,0.69804,1236399997.0
2005-12-15 10:45:00,0.69805,0.69805,0.69491,0.69491,1328499998.0
2005-12-15 11:00:00,0.69487,0.69523,0.69465,0.69513,1370900001.0
2005-12-15 11:15:00,0.69517,0.69519,0.69428,0.69443,1550899993.0
2005-12-15 11:30:00,0.69455,0.69479,0.69259,0.69302,1326199995.0
2005-12-15 11:45:00,0.69322,0.6942,0.6931,0.69362,1191300001.0
2005-12-15 12:00:00,0.6936,0.6938,0.69233,0.69285,1210900000.0
2005-12-15 12:15:00,0.69291,0.69401,0.6922,0.69386,1514200002.0
2005-12-15 12:30:00,0.69381,0.69413,0.69349,0.69408,1188000001.0
2005-12-15 12:45:00,0.69411,0.69493,0.69383,0.69391,1197000001.0
2005-12-15 13:00:00,0.69389,0.69415,0.69332,0.69415,1339400006.0
2005-12-15 13:15:00,0.69425,0.69521,0.6942,0.6946,1189099998.0
2005-12-15 13:30:00,0.69463,0.69502,0.69435,0.69452,1354099999.0
2005-12-15 13:45:00,0.69451,0.69582,0.69446,0.69527,1179899996.0
2005-12-15 14:00:00,0.69513,0.69555,0.69446,0.69548,1434799997.0
2005-12-15 14:15:00,0.69554,0.69562,0.69428,0.69461,1252200006.0
2005-12-15 14:30:00,0.6946,0.69483,0.6942,0.6947,1168000003.0
2005-12-15 14:45:00,0.69459,0.69507,0.69425,0.6944,1070400002.0
2005-12-15 15:00:00,0.69438,0.69473,0.69373,0.6939,1257599992.0
2005-12-15 15:15:00,0.6939,0.69495,0.69368,0.69485,1290899996.0
2005-12-15 15:30:00,0.69495,0.69518,0.69331,0.69337,922399997.0
2005-12-15 15:45:00,0.69338,0.69418,0.69337,0.69402,1186000004.0
2005-12-15 16:00:00,0.69366,0.69429,0.69325,0.69372,1083099999.0
2005-12-15 16:15:00,0.69358,0.69416,0.69358,0.69383,1381800003.0
2005-12-15 16:30:00,0.69392,0.69456,0.69367,0.69436,1262599994.0
2005-12-15 16:45:00,0.69445,0.69445,0.69386,0.69425,1349800002.0
2005-12-15 17:00:00,0.69428,0.69461,0.69382,0.69386,1187099998.0
2005-12-15 17:15:00,0.6939,0.6942,0.69327,0.69403,1240699999.0
2005-12-15 17:30:00,0.69403,0.69419,0.69347,0.69387,1066199994.0
2005-12-15 17:45:00,0.69381,0.69391,0.69246,0.69279,1277499993.0
2005-12-15 18:00:00,0.6927,0.69378,0.69252,0.69349,2113200001.0
2005-12-15 18:15:00,0.69339,0.69359,0.69253,0.69337,3109399989.0
2005-12-15 18:30:00,0.69339,0.69339,0.69115,0.69134,2910499990.0
2005-12-15 18:45:00,0.69143,0.69159,0.69045,0.69056,2066000000.0
2005-12-15 19:00:00,0.69048,0.69135,0.69046,0.6913,1814599992.0
2005-12-15 19:15:00,0.69129,0.69185,0.69106,0.69185,1345800001.0
2005-12-15 19:30:00,0.69192,0.69199,0.69114,0.6915,1788199998.0
2005-12-15 19:45:00,0.69155,0.6922,0.6915,0.69175,2005799991.0
2005-12-15 20:00:00,0.69177,0.6919,0.69155,0.6919,2007099998.0
2005-12-15 20:15:00,0.6918,0.69195,0.69155,0.69185,2056799990.0
2005-12-15 20:30:00,0.69175,0.69195,0.6917,0.69185,2192799997.0
2005-12-15 20:45:00,0.6918,0.6919,0.69155,0.6918,1791999995.0
2005-12-15 21:00:00,0.6918,0.6919,0.6917,0.6918,1689799995.0
2005-12-15 21:15:00,0.6918,0.6919,0.69165,0.69175,2050799996.0
2005-12-15 21:30:00,0.69182,0.6919,0.69165,0.69165,1541799994.0
2005-12-15 21:45:00,0.6918,0.69195,0.6917,0.6918,1361200000.0
2005-12-15 22:00:00,0.6918,0.69195,0.69165,0.69182,1456099997.0
2005-12-15 22:15:00,0.69182,0.6919,0.6917,0.6918,1280600006.0
2005-12-15 22:30:00,0.69185,0.6919,0.69155,0.69172,1327299999.0
2005-12-15 22:45:00,0.6918,0.69195,0.69155,0.6916,1767599995.0
2005-12-15 23:00:00,0.69165,0.69198,0.69165,0.6918,1219700004.0
2005-12-15 23:15:00,0.6918,0.6919,0.69165,0.6918,1094600001.0
2005-12-15 23:30:00,0.69175,0.6919,0.69175,0.6918,964599994.0
2005-12-15 23:45:00,0.6919,0.6919,0.6917,0.69175,1106799997.0
2005-12-16 00:00:00,0.69185,0.6931,0.69178,0.69196,1524499994.0
2005-12-16 00:15:00,0.69215,0.69226,0.69101,0.69166,1556900003.0
2005-12-16 00:30:00,0.69155,0.69205,0.69133,0.69185,1293700006.0
2005-12-16 00:45:00,0.69185,0.692,0.69132,0.69143,1041499996.0
2005-12-16 01:00:00,0.69148,0.69168,0.69127,0.69147,1085999994.0
2005-12-16 01:15:00,0.69163,0.69231,0.69163,0.69177,1144799999.0
2005-12-16 01:30:00,0.69178,0.6918,0.69075,0.691,1012299997.0
2005-12-16 01:45:00,0.69096,0.69151,0.69073,0.69128,1178600001.0
2005-12-16 02:00:00,0.69281,0.69283,0.6903,0.6903,1121900001.0
2005-12-16 02:15:00,0.69004,0.69353,0.68598,0.6879,1339999997.0
2005-12-16 02:30:00,0.68808,0.68858,0.68782,0.68857,1169599993.0
2005-12-16 02:45:00,0.68879,0.6898,0.68822,0.68824,1027899996.0
2005-12-16 03:00:00,0.68831,0.68876,0.6877,0.6877,1223300000.0
2005-12-16 03:15:00,0.6876,0.68926,0.6873,0.68914,1450199996.0
2005-12-16 03:30:00,0.68922,0.68995,0.68899,0.68929,1297900002.0
2005-12-16 03:45:00,0.68924,0.68945,0.68837,0.68837,1310199997.0
2005-12-16 04:00:00,0.6883,0.68843,0.68799,0.68826,1064899998.0
2005-12-16 04:15:00,0.68842,0.68895,0.68832,0.68832,1198299993.0
2005-12-16 04:30:00,0.68822,0.68836,0.68779,0.68787,1295100005.0
2005-12-16 04:45:00,0.6878,0.68905,0.68758,0.68895,1367999998.0
2005-12-16 05:00:00,0.68898,0.68938,0.68815,0.68832,1241899998.0
2005-12-16 05:15:00,0.6883,0.68853,0.68812,0.68845,990799998.0
2005-12-16 05:30:00,0.68839,0.68863,0.68804,0.68848,1270299998.0
2005-12-16 05:45:00,0.68843,0.68855,0.68795,0.68845,1038499998.0
2005-12-16 06:00:00,0.68836,0.6888,0.68818,0.6886,1239000000.0
2005-12-16 06:15:00,0.68858,0.68881,0.68839,0.68875,1161100000.0
2005-12-16 06:30:00,0.6887,0.68897,0.68833,0.68847,1252499997.0
2005-12-16 06:45:00,0.68847,0.68886,0.68815,0.68863,1270299993.0
2005-12-16 07:00:00,0.68855,0.6894,0.68855,0.6894,956599998.0
2005-12-16 07:15:00,0.68935,0.68986,0.68878,0.689,1120300002.0
2005-12-16 07:30:00,0.68901,0.68912,0.68806,0.68817,1241699994.0
2005-12-16 07:45:00,0.68822,0.68857,0.68819,0.68845,1146400003.0
2005-12-16 08:00:00,0.6883,0.68855,0.68795,0.68835,1303399999.0
2005-12-16 08:15:00,0.6884,0.68862,0.6879,0.68815,1018500000.0
2005-12-16 08:30:00,0.68828,0.68878,0.68826,0.68836,808399997.0
2005-12-16 08:45:00,0.68848,0.68938,0.68833,0.68938,1117399998.0
2005-12-16 09:00:00,0.68926,0.68985,0.68862,0.68985,1510299996.0
2005-12-16 09:15:00,0.6899,0.69107,0.68953,0.68967,1365399996.0
2005-12-16 09:30:00,0.6897,0.68982,0.68885,0.68953,1093900001.0
2005-12-16 09:45:00,0.68942,0.68997,0.68935,0.68978,1125300001.0
2005-12-16 10:00:00,0.6897,0.69095,0.68953,0.69086,1277299992.0
2005-12-16 10:15:00,0.69092,0.692,0.69084,0.69186,1288900005.0
2005-12-16 10:30:00,0.69185,0.69188,0.69045,0.69076,1276300009.0
2005-12-16 10:45:00,0.69077,0.69096,0.69012,0.69012,1210700001.0
2005-12-16 11:00:00,0.69005,0.69116,0.68989,0.69107,1374099995.0
2005-12-16 11:15:00,0.69122,0.69195,0.69094,0.69176,1436499998.0
2005-12-16 11:30:00,0.69177,0.69179,0.69141,0.69169,1158099991.0
2005-12-16 11:45:00,0.6918,0.6919,0.69102,0.69106,1205899998.0
2005-12-16 12:00:00,0.69099,0.6911,0.69035,0.69092,1129799999.0
2005-12-16 12:15:00,0.69098,0.69155,0.69085,0.69153,1058699997.0
2005-12-16 12:30:00,0.69144,0.69147,0.69098,0.69133,1325800008.0
2005-12-16 12:45:00,0.69142,0.69185,0.69105,0.69164,1144199998.0
2005-12-16 13:00:00,0.6916,0.69175,0.69069,0.69102,1417399995.0
2005-12-16 13:15:00,0.69108,0.69119,0.69029,0.6906,1054199990.0
2005-12-16 13:30:00,0.69055,0.69065,0.68978,0.69018,1357200007.0
2005-12-16 13:45:00,0.6902,0.69026,0.6886,0.6886,1090499996.0
2005-12-16 14:00:00,0.68862,0.68914,0.68856,0.68908,1278399994.0
2005-12-16 14:15:00,0.68912,0.68975,0.68894,0.6897,1071499990.0
2005-12-16 14:30:00,0.68972,0.68975,0.68946,0.68973,1215099999.0
2005-12-16 14:45:00,0.68961,0.68999,0.68907,0.68927,1125299992.0
2005-12-16 15:00:00,0.68941,0.68949,0.68885,0.68913,1252699995.0
2005-12-16 15:15:00,0.68915,0.68953,0.6891,0.68929,1269599995.0
2005-12-16 15:30:00,0.68923,0.68935,0.68855,0.6886,904599995.0
2005-12-16 15:45:00,0.6886,0.68888,0.68793,0.68847,1004899989.0
2005-12-16 16:00:00,0.68834,0.68961,0.68834,0.68955,1003800005.0
2005-12-16 16:15:00,0.68963,0.68993,0.68931,0.68965,1293499994.0
2005-12-16 16:30:00,0.68961,0.69027,0.68961,0.69014,1354099995.0
2005-12-16 16:45:00,0.69021,0.69028,0.68973,0.69024,1519500001.0
2005-12-16 17:00:00,0.69028,0.69132,0.68994,0.69132,1111699995.0
2005-12-16 17:15:00,0.69131,0.69142,0.69001,0.69048,1158100002.0
2005-12-16 17:30:00,0.69048,0.69169,0.69035,0.6915,1298000000.0
2005-12-16 17:45:00,0.69149,0.69155,0.69053,0.691,1389199988.0
2005-12-16 18:00:00,0.69108,0.69111,0.68951,0.68958,2155499999.0
2005-12-16 18:15:00,0.68953,0.68979,0.68899,0.68909,3265400003.0
2005-12-16 18:30:00,0.68906,0.68925,0.68857,0.68877,2862499994.0
2005-12-16 18:45:00,0.68872,0.68872,0.688,0.68825,2164399999.0
2005-12-16 19:00:00,0.68824,0.689,0.68806,0.68879,1870599990.0
2005-12-16 19:15:00,0.68884,0.68975,0.68884,0.68975,1446600005.0
2005-12-16 19:30:00,0.68981,0.68981,0.68922,0.68942,1623399995.0
2005-12-16 19:45:00,0.6894,0.68947,0.68851,0.68875,1970599999.0
2005-12-16 20:00:00,0.68877,0.6889,0.68855,0.6889,1861899999.0
2005-12-16 20:15:00,0.6888,0.68895,0.68855,0.68885,1977899989.0
2005-12-16 20:30:00,0.68875,0.68895,0.6887,0.68885,2150700005.0
2005-12-16 20:45:00,0.6888,0.6889,0.68855,0.6888,1867800003.0
2005-12-16 21:00:00,0.6888,0.6889,0.6887,0.6888,1786499995.0
2005-12-16 21:15:00,0.6888,0.6889,0.68865,0.68875,1995399997.0
2005-12-16 21:30:00,0.68882,0.6889,0.68865,0.68865,1562699994.0
2005-12-16 21:45:00,0.6888,0.68895,0.6887,0.6888,1394199996.0
2005-12-16 22:00:00,0.6888,0.68895,0.68865,0.68882,1458599990.0
2005-12-16 22:15:00,0.68882,0.6889,0.6887,0.6888,1424399986.0
2005-12-16 22:30:00,0.68885,0.6889,0.68855,0.68872,1531200003.0
2005-12-16 22:45:00,0.6888,0.68895,0.68855,0.6886,1847699999.0
2005-12-16 23:00:00,0.68865,0.68897,0.68865,0.6888,1135699992.0
2005-12-16 23:15:00,0.6888,0.6889,0.68865,0.6888,972700002.0
2005-12-16 23:30:00,0.68875,0.6889,0.68875,0.6888,917999998.0
2005-12-16 23:45:00,0.6889,0.6889,0.6887,0.68875,1091000002.0
2005-12-19 00:00:00,0.6893,0.6895,0.6885,0.6891,865200000.0
2005-12-19 00:15:00,0.6888,0.6892,0.6884,0.6886,927000000.0
2005-12-19 00:30:00,0.6884,0.6889,0.6881,0.6887,927000000.0
2005-12-19 00:45:00,0.6888,0.6897,0.6884,0.6895,927000000.0
2005-12-19 01:00:00,0.6895,0.6895,0.6888,0.6888,927000000.0
2005-12-19 01:15:00,0.6888,0.6892,0.6887,0.689,927000000.0
2005-12-19 01:30:00,0.689,0.6892,0.6885,0.6892,927000000.0
2005-12-19 01:45:00,0.6892,0.6897,0.6888,0.6893,927000000.0
2005-12-19 02:00:00,0.68903,0.68912,0.68838,0.68859,1021699991.0
2005-12-19 02:15:00,0.68855,0.68871,0.6883,0.68848,1095399996.0
2005-12-19 02:30:00,0.68855,0.68868,0.68845,0.6885,1028999998.0
2005-12-19 02:45:00,0.68851,0.68923,0.6885,0.68867,1353499993.0
2005-12-19 03:00:00,0.68861,0.68872,0.68803,0.68855,1144799995.0
2005-12-19 03:15:00,0.68856,0.68949,0.68805,0.68935,1178499989.0
2005-12-19 03:30:00,0.6892,0.68927,0.68873,0.68909,1219599994.0
2005-12-19 03:45:00,0.6892,0.6892,0.6887,0.68892,1261500001.0
2005-12-19 04:00:00,0.68887,0.68927,0.68879,0.6891,1182899999.0
2005-12-19 04:15:00,0.6892,0.68938,0.68902,0.68902,1326500005.0
2005-12-19 04:30:00,0.68889,0.68903,0.68867,0.68885,1106999994.0
2005-12-19 04:45:00,0.68889,0.68943,0.68885,0.68924,1319499999.0
2005-12-19 05:00:00,0.68928,0.68968,0.68913,0.68955,1327899994.0
2005-12-19 05:15:00,0.6895,0.68953,0.68913,0.68945,1102199993.0
2005-12-19 05:30:00,0.68935,0.69045,0.68925,0.6904,1144399995.0
2005-12-19 05:45:00,0.69033,0.69086,0.6902,0.69078,1184499999.0
2005-12-19 06:00:00,0.69075,0.69105,0.69067,0.69098,1221499993.0
2005-12-19 06:15:00,0.69092,0.6911,0.69065,0.69077,1179299996.0
2005-12-19 06:30:00,0.69066,0.69085,0.69035,0.69045,1248900003.0
2005-12-19 06:45:00,0.69042,0.6906,0.69022,0.69035,1197899996.0
2005-12-19 07:00:00,0.69021,0.69054,0.69009,0.6905,1111399996.0
2005-12-19 07:15:00,0.69045,0.69051,0.69015,0.69039,976699994.0
2005-12-19 07:30:00,0.69036,0.69075,0.69005,0.6907,1115799994.0
2005-12-19 07:45:00,0.69074,0.69093,0.69044,0.69075,1303399999.0
2005-12-19 08:00:00,0.6906,0.69114,0.6906,0.69095,1232000000.0
2005-12-19 08:15:00,0.69108,0.69223,0.69078,0.69209,1372000000.0
2005-12-19 08:30:00,0.69217,0.69227,0.69175,0.69182,912999992.0
2005-12-19 08:45:00,0.69187,0.69187,0.69089,0.69125,914399995.0
2005-12-19 09:00:00,0.69119,0.69128,0.69084,0.69107,933499996.0
2005-12-19 09:15:00,0.69109,0.69125,0.69078,0.69089,1312899993.0
2005-12-19 09:30:00,0.6909,0.69118,0.69062,0.69089,1111799998.0
2005-12-19 09:45:00,0.69084,0.69229,0.6907,0.69228,921800003.0
2005-12-19 10:00:00,0.69227,0.69321,0.69218,0.69294,1317199991.0
2005-12-19 10:15:00,0.69289,0.69313,0.69271,0.69272,1259000002.0
2005-12-19 10:30:00,0.69248,0.69284,0.69236,0.69254,1283599999.0
2005-12-19 10:45:00,0.6925,0.69261,0.6917,0.6917,1168399988.0
2005-12-19 11:00:00,0.69169,0.69269,0.69153,0.69253,1277399997.0
2005-12-19 11:15:00,0.69255,0.69338,0.69235,0.69301,1473299998.0
2005-12-19 11:30:00,0.69308,0.69344,0.6928,0.69337,1149500002.0
2005-12-19 11:45:00,0.69343,0.69353,0.69258,0.6926,1266099994.0
2005-12-19 12:00:00,0.69255,0.69255,0.69159,0.69181,1211099995.0
2005-12-19 12:15:00,0.69183,0.69214,0.69155,0.69169,1091600000.0
2005-12-19 12:30:00,0.69161,0.69203,0.69139,0.69182,1436500008.0
2005-12-19 12:45:00,0.69203,0.6923,0.69179,0.69193,1174499990.0
2005-12-19 13:00:00,0.69192,0.69202,0.69168,0.6919,1336999997.0
2005-12-19 13:15:00,0.69197,0.6925,0.69195,0.6923,1252899998.0
2005-12-19 13:30:00,0.69225,0.69243,0.69215,0.6923,1423299998.0
2005-12-19 13:45:00,0.6923,0.6924,0.6921,0.69225,941400003.0
2005-12-19 14:00:00,0.69226,0.6924,0.69136,0.6917,1204200002.0
2005-12-19 14:15:00,0.69164,0.69179,0.69138,0.6915,1097999999.0
2005-12-19 14:30:00,0.69153,0.69189,0.69122,0.69189,1159800000.0
2005-12-19 14:45:00,0.69183,0.69196,0.6907,0.6912,1130000001.0
2005-12-19 15:00:00,0.69119,0.6912,0.69067,0.69088,1243299991.0
2005-12-19 15:15:00,0.69093,0.69095,0.68986,0.68991,1355300001.0
2005-12-19 15:30:00,0.68988,0.6901,0.68934,0.68979,916500003.0
2005-12-19 15:45:00,0.68982,0.69022,0.68972,0.69011,1144699995.0
2005-12-19 16:00:00,0.69006,0.69014,0.68985,0.68995,963299996.0
2005-12-19 16:15:00,0.68985,0.6905,0.68974,0.69032,1210900001.0
2005-12-19 16:30:00,0.6903,0.69049,0.69011,0.69035,1172099998.0
2005-12-19 16:45:00,0.69048,0.6907,0.69018,0.69036,1467299998.0
2005-12-19 17:00:00,0.69035,0.69049,0.6899,0.6902,1296000000.0
2005-12-19 17:15:00,0.69025,0.69025,0.68892,0.68903,1288400002.0
2005-12-19 17:30:00,0.68907,0.68992,0.68898,0.68988,996999999.0
2005-12-19 17:45:00,0.68981,0.69042,0.68948,0.69037,1343799996.0
2005-12-19 18:00:00,0.69039,0.69056,0.68978,0.6898,1845200000.0
2005-12-19 18:15:00,0.6898,0.69017,0.68976,0.69007,3348999995.0
2005-12-19 18:30:00,0.69005,0.69032,0.68987,0.69003,3183099992.0
2005-12-19 18:45:00,0.6901,0.6901,0.68948,0.68975,2141800001.0
2005-12-19 19:00:00,0.68967,0.6897,0.68931,0.6896,1980500004.0
2005-12-19 19:15:00,0.6896,0.68965,0.68911,0.6894,1636799998.0
2005-12-19 19:30:00,0.6894,0.6898,0.68877,0.68972,1649699999.0
2005-12-19 19:45:00,0.68987,0.69008,0.68916,0.68925,2050000000.0
2005-12-19 20:00:00,0.68927,0.6894,0.68905,0.6894,2086799997.0
2005-12-19 20:15:00,0.6893,0.68945,0.68905,0.68935,1872499997.0
2005-12-19 20:30:00,0.68935,0.6894,0.68849,0.68899,2312899995.0
2005-12-19 20:45:00,0.6889,0.68949,0.68872,0.68929,2124199991.0
2005-12-19 21:00:00,0.68928,0.68955,0.68848,0.68871,1707799996.0
2005-12-19 21:15:00,0.68868,0.68917,0.68813,0.68851,2075299999.0
2005-12-19 21:30:00,0.68848,0.68927,0.68831,0.68885,1923400007.0
2005-12-19 21:45:00,0.68888,0.68924,0.68808,0.68875,1655599998.0
2005-12-19 22:00:00,0.68871,0.6889,0.68831,0.68868,1546999997.0
2005-12-19 22:15:00,0.68866,0.68913,0.68839,0.68856,1465899998.0
2005-12-19 22:30:00,0.68861,0.68907,0.68825,0.68852,1815299998.0
2005-12-19 22:45:00,0.68853,0.68901,0.68814,0.68837,1905100002.0
2005-12-19 23:00:00,0.68842,0.68877,0.68808,0.68814,1607899995.0
2005-12-19 23:15:00,0.68799,0.68823,0.68718,0.68735,1301700000.0
2005-12-19 23:30:00,0.68718,0.68768,0.68699,0.68732,1496199994.0
2005-12-19 23:45:00,0.68744,0.68761,0.68673,0.68674,1605499999.0
2005-12-20 00:00:00,0.68698,0.68798,0.68685,0.68724,1700899992.0
2005-12-20 00:15:00,0.68718,0.68768,0.687,0.68722,1645399990.0
2005-12-20 00:30:00,0.68734,0.68795,0.68711,0.68749,1647599994.0
2005-12-20 00:45:00,0.68736,0.68793,0.68713,0.68748,1580699993.0
2005-12-20 01:00:00,0.68754,0.68915,0.68727,0.6877,1160500000.0
2005-12-20 01:15:00,0.68772,0.68772,0.68605,0.68618,1183899999.0
2005-12-20 01:30:00,0.68629,0.68764,0.68629,0.68753,990800001.0
2005-12-20 01:45:00,0.68748,0.68816,0.68735,0.68803,1260700001.0
2005-12-20 02:00:00,0.68813,0.68825,0.68784,0.68784,1084100002.0
2005-12-20 02:15:00,0.68775,0.68818,0.6877,0.68795,1418700001.0
2005-12-20 02:30:00,0.68808,0.68821,0.6878,0.68808,932599999.0
2005-12-20 02:45:00,0.6881,0.6884,0.68785,0.68823,1133299993.0
2005-12-20 03:00:00,0.68825,0.68875,0.68805,0.68875,1204199994.0
2005-12-20 03:15:00,0.68872,0.68877,0.68745,0.68757,1169299995.0
2005-12-20 03:30:00,0.68753,0.68772,0.68535,0.68583,1276199995.0
2005-12-20 03:45:00,0.68587,0.68641,0.68546,0.68629,1333300002.0
2005-12-20 04:00:00,0.68627,0.6867,0.68616,0.6865,1157099994.0
2005-12-20 04:15:00,0.6866,0.68671,0.68615,0.68635,1099099994.0
2005-12-20 04:30:00,0.68631,0.6866,0.68568,0.68636,1224299999.0
2005-12-20 04:45:00,0.68641,0.68668,0.68619,0.68627,1312499998.0
2005-12-20 05:00:00,0.68631,0.68638,0.68533,0.68553,1285899999.0
2005-12-20 05:15:00,0.68543,0.68583,0.68516,0.68575,1115899999.0
2005-12-20 05:30:00,0.68569,0.68576,0.68517,0.6855,1176600000.0
2005-12-20 05:45:00,0.68548,0.68567,0.6852,0.68525,944399996.0
2005-12-20 06:00:00,0.68517,0.68589,0.68487,0.6857,1233499997.0
2005-12-20 06:15:00,0.68571,0.68597,0.68553,0.68588,1242400002.0
2005-12-20 06:30:00,0.68582,0.68596,0.68551,0.68591,1179699994.0
2005-12-20 06:45:00,0.68587,0.68671,0.68585,0.68651,1351899996.0
2005-12-20 07:00:00,0.68639,0.68684,0.68639,0.68663,1141900002.0
2005-12-20 07:15:00,0.6866,0.68685,0.68642,0.6865,1013800001.0
2005-12-20 07:30:00,0.6865,0.6866,0.68625,0.68643,1191400001.0
2005-12-20 07:45:00,0.68642,0.68657,0.68625,0.68655,960099998.0
2005-12-20 08:00:00,0.68639,0.68797,0.68639,0.68781,1441899992.0
2005-12-20 08:15:00,0.68791,0.68892,0.68766,0.68879,975100000.0
2005-12-20 08:30:00,0.68886,0.68902,0.68847,0.68855,1238499998.0
2005-12-20 08:45:00,0.68859,0.68919,0.68849,0.68895,1152900006.0
2005-12-20 09:00:00,0.6889,0.68927,0.68868,0.68895,927700004.0
2005-12-20 09:15:00,0.68894,0.68944,0.68846,0.68868,1195899995.0
2005-12-20 09:30:00,0.68868,0.68882,0.68805,0.68812,1271699995.0
2005-12-20 09:45:00,0.68813,0.6882,0.68781,0.6881,851499997.0
2005-12-20 10:00:00,0.68814,0.68845,0.68772,0.68772,1214799993.0
2005-12-20 10:15:00,0.68777,0.68819,0.6877,0.68802,1133000000.0
2005-12-20 10:30:00,0.6879,0.6881,0.68715,0.68722,1272699997.0
2005-12-20 10:45:00,0.68723,0.68737,0.68695,0.68725,1323899999.0
2005-12-20 11:00:00,0.68724,0.68758,0.68704,0.68741,1318999996.0
2005-12-20 11:15:00,0.68746,0.68793,0.68712,0.6878,1399900005.0
2005-12-20 11:30:00,0.6879,0.68795,0.68733,0.68749,1143899998.0
2005-12-20 11:45:00,0.68758,0.68772,0.6873,0.68771,1269099995.0
2005-12-20 12:00:00,0.68772,0.688,0.68752,0.68767,1263899995.0
2005-12-20 12:15:00,0.6877,0.6878,0.68725,0.6874,1129099999.0
2005-12-20 12:30:00,0.68735,0.68755,0.68712,0.6875,1195799994.0
2005-12-20 12:45:00,0.68755,0.68792,0.68742,0.68757,982200002.0
2005-12-20 13:00:00,0.68754,0.68815,0.68734,0.68808,1264600002.0
2005-12-20 13:15:00,0.68814,0.68823,0.6878,0.68805,1166899998.0
2005-12-20 13:30:00,0.68795,0.68834,0.68791,0.68812,1337399999.0
2005-12-20 13:45:00,0.68812,0.68822,0.68721,0.68745,1217500001.0
2005-12-20 14:00:00,0.68734,0.68749,0.68683,0.68729,1363400002.0
2005-12-20 14:15:00,0.68733,0.68768,0.68718,0.68758,1017899998.0
2005-12-20 14:30:00,0.68765,0.68796,0.68745,0.6876,1111499999.0
2005-12-20 14:45:00,0.6875,0.68804,0.6874,0.68773,1012100001.0
2005-12-20 15:00:00,0.6877,0.68805,0.68725,0.68733,1389099999.0
2005-12-20 15:15:00,0.68734,0.68734,0.68593,0.68605,1426700002.0
2005-12-20 15:30:00,0.68625,0.68648,0.68543,0.6861,974899999.0
2005-12-20 15:45:00,0.68614,0.6864,0.6854,0.68615,1074299989.0
2005-12-20 16:00:00,0.68605,0.6862,0.68574,0.68593,931499995.0
2005-12-20 16:15:00,0.68586,0.68615,0.68478,0.68503,1649299999.0
2005-12-20 16:30:00,0.68502,0.68526,0.68495,0.68507,1236199999.0
2005-12-20 16:45:00,0.68511,0.68511,0.68467,0.68487,1596499999.0
2005-12-20 17:00:00,0.6849,0.68494,0.68388,0.68469,1092899997.0
2005-12-20 17:15:00,0.68467,0.68513,0.68463,0.68513,1111899991.0
2005-12-20 17:30:00,0.68517,0.68541,0.6847,0.68485,976999996.0
2005-12-20 17:45:00,0.68482,0.68498,0.68416,0.68419,1089999996.0
2005-12-20 18:00:00,0.68402,0.68426,0.68233,0.68255,2110299987.0
2005-12-20 18:15:00,0.68253,0.68315,0.68252,0.68293,3146999990.0
2005-12-20 18:30:00,0.68293,0.68307,0.68186,0.68231,3125299992.0
2005-12-20 18:45:00,0.68233,0.68233,0.68155,0.68158,2149299979.0
2005-12-20 19:00:00,0.68145,0.6826,0.6813,0.6822,1734599994.0
2005-12-20 19:15:00,0.68213,0.68213,0.68135,0.6815,1585999993.0
2005-12-20 19:30:00,0.68152,0.68167,0.68132,0.68152,1585999994.0
2005-12-20 19:45:00,0.68158,0.68205,0.68121,0.68175,2240199996.0
2005-12-20 20:00:00,0.68177,0.6819,0.68155,0.6819,1944199993.0
2005-12-20 20:15:00,0.6818,0.68195,0.68155,0.68185,1888299998.0
2005-12-20 20:30:00,0.68175,0.68195,0.6817,0.68185,2044800000.0
2005-12-20 20:45:00,0.6818,0.6819,0.68155,0.6818,1989199984.0
2005-12-20 21:00:00,0.6818,0.6819,0.6817,0.6818,1520000000.0
2005-12-20 21:15:00,0.6818,0.6819,0.68165,0.68175,2046999997.0
2005-12-20 21:30:00,0.68182,0.6819,0.68165,0.68165,1735699995.0
2005-12-20 21:45:00,0.6818,0.68195,0.6817,0.6818,1309800012.0
2005-12-20 22:00:00,0.6818,0.68195,0.68165,0.68182,1439700006.0
2005-12-20 22:15:00,0.68182,0.6819,0.6817,0.6818,1451299997.0
2005-12-20 22:30:00,0.68185,0.6819,0.68155,0.68172,1458499988.0
2005-12-20 22:45:00,0.6818,0.68195,0.68155,0.6816,1913300001.0
2005-12-20 23:00:00,0.68173,0.68197,0.68165,0.6818,1120999999.0
2005-12-20 23:15:00,0.6818,0.6819,0.68165,0.6818,1005699995.0
2005-12-20 23:30:00,0.68175,0.6819,0.68175,0.6818,891600001.0
2005-12-20 23:45:00,0.6819,0.6819,0.6817,0.68175,1070700004.0
2005-12-21 00:00:00,0.68185,0.68185,0.67992,0.68049,1759599990.0
2005-12-21 00:15:00,0.68065,0.68174,0.6803,0.68122,1525099990.0
2005-12-21 00:30:00,0.68136,0.68187,0.68115,0.68147,1210700000.0
2005-12-21 00:45:00,0.68146,0.68186,0.68141,0.6818,1208599988.0
2005-12-21 01:00:00,0.68177,0.68206,0.68165,0.68177,1049299998.0
2005-12-21 01:15:00,0.68185,0.68207,0.68162,0.68194,1017799999.0
2005-12-21 01:30:00,0.68205,0.68205,0.68168,0.68192,1034800002.0
2005-12-21 01:45:00,0.6819,0.6821,0.6817,0.68187,1166099999.0
2005-12-21 02:00:00,0.68195,0.68281,0.6818,0.68263,1208499990.0
2005-12-21 02:15:00,0.68255,0.68324,0.68225,0.68245,1137599997.0
2005-12-21 02:30:00,0.68263,0.68315,0.68253,0.68276,1174100001.0
2005-12-21 02:45:00,0.68279,0.68347,0.68257,0.6827,1093199995.0
2005-12-21 03:00:00,0.68267,0.68273,0.68113,0.68143,1427099998.0
2005-12-21 03:15:00,0.68148,0.68216,0.68146,0.68193,1166600003.0
2005-12-21 03:30:00,0.68198,0.68203,0.68173,0.68177,1095799996.0
2005-12-21 03:45:00,0.68186,0.6819,0.68091,0.68126,1260799998.0
2005-12-21 04:00:00,0.6812,0.68162,0.68109,0.6814,1230099998.0
2005-12-21 04:15:00,0.6815,0.68162,0.68121,0.68135,1234399998.0
2005-12-21 04:30:00,0.68121,0.68121,0.67992,0.67997,1273599996.0
2005-12-21 04:45:00,0.6801,0.68092,0.6801,0.68055,1522000007.0
2005-12-21 05:00:00,0.68055,0.68175,0.68042,0.68175,1393100005.0
2005-12-21 05:15:00,0.6817,0.68209,0.6813,0.68209,1217600000.0
2005-12-21 05:30:00,0.68202,0.68213,0.68151,0.6818,1294999991.0
2005-12-21 05:45:00,0.68178,0.68254,0.68165,0.68235,906299996.0
2005-12-21 06:00:00,0.68225,0.68235,0.6818,0.6819,1011699995.0
2005-12-21 06:15:00,0.6819,0.68202,0.6814,0.68202,1135600001.0
2005-12-21 06:30:00,0.68202,0.68253,0.68185,0.68253,1268000001.0
2005-12-21 06:45:00,0.68247,0.68248,0.68185,0.68209,1335400004.0
2005-12-21 07:00:00,0.68195,0.68238,0.68161,0.68163,965999997.0
2005-12-21 07:15:00,0.68169,0.68195,0.68099,0.68117,1219600000.0
2005-12-21 07:30:00,0.68123,0.68149,0.68085,0.68148,1111199997.0
2005-12-21 07:45:00,0.68151,0.68175,0.68137,0.68165,1024799997.0
2005-12-21 08:00:00,0.6815,0.68265,0.6815,0.68255,1113600000.0
2005-12-21 08:15:00,0.68255,0.68263,0.68215,0.6822,910099996.0
2005-12-21 08:30:00,0.68221,0.68232,0.68188,0.68205,985299998.0
2005-12-21 08:45:00,0.6821,0.68215,0.68135,0.68177,987399996.0
2005-12-21 09:00:00,0.6817,0.68185,0.68121,0.68157,1108499996.0
2005-12-21 09:15:00,0.68156,0.68249,0.6815,0.68238,1095499993.0
2005-12-21 09:30:00,0.68235,0.68243,0.68174,0.68177,998299997.0
2005-12-21 09:45:00,0.6818,0.68225,0.68129,0.68215,899500001.0
2005-12-21 10:00:00,0.68212,0.68322,0.68205,0.6829,1246500003.0
2005-12-21 10:15:00,0.68278,0.68284,0.68245,0.68252,1235800007.0
2005-12-21 10:30:00,0.68245,0.68266,0.68222,0.68261,1213599998.0
2005-12-21 10:45:00,0.68265,0.68334,0.68252,0.6832,1292899992.0
2005-12-21 11:00:00,0.68315,0.68333,0.68295,0.68322,1492100000.0
2005-12-21 11:15:00,0.68323,0.68345,0.68298,0.68315,1434800000.0
2005-12-21 11:30:00,0.6832,0.6835,0.68305,0.68333,1307199999.0
2005-12-21 11:45:00,0.6834,0.6835,0.68278,0.68315,1182400002.0
2005-12-21 12:00:00,0.68315,0.68315,0.6827,0.68279,1200699995.0
2005-12-21 12:15:00,0.68284,0.68348,0.68284,0.68319,1174399999.0
2005-12-21 12:30:00,0.68315,0.68327,0.68213,0.68237,1365399994.0
2005-12-21 12:45:00,0.68247,0.68273,0.68138,0.6814,1135099999.0
2005-12-21 13:00:00,0.68144,0.68149,0.67993,0.67993,1321899993.0
2005-12-21 13:15:00,0.67991,0.6809,0.67979,0.6807,1273900003.0
2005-12-21 13:30:00,0.68063,0.68141,0.68059,0.68138,1308799996.0
2005-12-21 13:45:00,0.68135,0.68148,0.67986,0.67986,1151500001.0
2005-12-21 14:00:00,0.67987,0.68023,0.67953,0.68017,1148099995.0
2005-12-21 14:15:00,0.68018,0.68031,0.67983,0.6802,1082500000.0
2005-12-21 14:30:00,0.68027,0.68115,0.6802,0.68106,1112400001.0
2005-12-21 14:45:00,0.68091,0.68091,0.68025,0.6805,1140599994.0
2005-12-21 15:00:00,0.68048,0.68048,0.67959,0.68023,1292199995.0
2005-12-21 15:15:00,0.68025,0.6805,0.67985,0.67985,1501299998.0
2005-12-21 15:30:00,0.67992,0.68023,0.67983,0.68013,861500002.0
2005-12-21 15:45:00,0.68006,0.68019,0.67956,0.67977,1085200002.0
2005-12-21 16:00:00,0.67961,0.67964,0.67872,0.67919,1058699998.0
2005-12-21 16:15:00,0.67915,0.67948,0.6789,0.67903,1411899992.0
2005-12-21 16:30:00,0.67894,0.67925,0.67811,0.67825,1206899996.0
2005-12-21 16:45:00,0.67835,0.67895,0.67785,0.67812,1498499999.0
2005-12-21 17:00:00,0.67821,0.67897,0.67821,0.67882,1130999999.0
2005-12-21 17:15:00,0.67885,0.67895,0.67805,0.67822,1189399998.0
2005-12-21 17:30:00,0.67826,0.67842,0.67805,0.67828,1142299997.0
2005-12-21 17:45:00,0.67827,0.67861,0.67804,0.67841,1207199999.0
2005-12-21 18:00:00,0.67829,0.67842,0.6777,0.67798,2222599995.0
2005-12-21 18:15:00,0.6779,0.6786,0.67783,0.6782,3422699986.0
2005-12-21 18:30:00,0.67812,0.6786,0.67785,0.67794,3099100008.0
2005-12-21 18:45:00,0.67797,0.6783,0.67743,0.6776,2202199999.0
2005-12-21 19:00:00,0.67755,0.67849,0.67746,0.6783,1976099990.0
2005-12-21 19:15:00,0.67833,0.67867,0.67796,0.67796,1548999993.0
2005-12-21 19:30:00,0.67792,0.6794,0.67786,0.67932,1679599998.0
2005-12-21 19:45:00,0.6793,0.67948,0.67898,0.67915,2229799994.0
2005-12-21 20:00:00,0.67917,0.6793,0.67895,0.6793,1887699998.0
2005-12-21 20:15:00,0.6792,0.67935,0.67895,0.67925,1918900001.0
2005-12-21 20:30:00,0.67915,0.67935,0.6791,0.67925,2135899998.0
2005-12-21 20:45:00,0.6792,0.6793,0.67895,0.6792,1787699987.0
2005-12-21 21:00:00,0.6792,0.6793,0.6791,0.6792,1608899993.0
2005-12-21 21:15:00,0.6792,0.6793,0.67905,0.67915,1972099993.0
2005-12-21 21:30:00,0.67922,0.6793,0.67905,0.67905,1760699995.0
2005-12-21 21:45:00,0.6792,0.67935,0.6791,0.6792,1210899996.0
2005-12-21 22:00:00,0.6792,0.67935,0.67905,0.67922,1355499995.0
2005-12-21 22:15:00,0.67922,0.6793,0.6791,0.6792,1355200006.0
2005-12-21 22:30:00,0.67925,0.6793,0.67895,0.67912,1453200004.0
2005-12-21 22:45:00,0.6792,0.67935,0.67895,0.679,1793399991.0
2005-12-21 23:00:00,0.67905,0.67938,0.67905,0.6792,1289699999.0
2005-12-21 23:15:00,0.6792,0.6793,0.67905,0.6792,967600001.0
2005-12-21 23:30:00,0.67915,0.6793,0.67915,0.6792,990399994.0
2005-12-21 23:45:00,0.6793,0.6793,0.6791,0.67915,1263600005.0
2005-12-22 00:00:00,0.67925,0.67925,0.67681,0.67762,1522899991.0
2005-12-22 00:15:00,0.67747,0.67777,0.67715,0.67772,1686699999.0
2005-12-22 00:30:00,0.67914,0.67914,0.67755,0.67775,1110400002.0
2005-12-22 00:45:00,0.6778,0.67814,0.67775,0.67792,1118299998.0
2005-12-22 01:00:00,0.67787,0.6781,0.67755,0.67757,919800002.0
2005-12-22 01:15:00,0.67765,0.67765,0.67715,0.67737,1005499996.0
2005-12-22 01:30:00,0.6775,0.67765,0.67713,0.67713,1219999999.0
2005-12-22 01:45:00,0.67713,0.6785,0.67713,0.67808,1086499999.0
2005-12-22 02:00:00,0.67816,0.67828,0.67783,0.67802,1024499994.0
2005-12-22 02:15:00,0.67792,0.67803,0.6763,0.67635,1308400002.0
2005-12-22 02:30:00,0.67648,0.67665,0.67576,0.67643,1170400001.0
2005-12-22 02:45:00,0.67645,0.67673,0.676,0.67641,1156199998.0
2005-12-22 03:00:00,0.67644,0.67653,0.67544,0.67581,1304399994.0
2005-12-22 03:15:00,0.67582,0.67596,0.67395,0.67429,1242600001.0
2005-12-22 03:30:00,0.67437,0.67443,0.67334,0.67344,1493499987.0
2005-12-22 03:45:00,0.67363,0.67458,0.67309,0.67411,1319599993.0
2005-12-22 04:00:00,0.67409,0.67452,0.67409,0.67418,1260499993.0
2005-12-22 04:15:00,0.67419,0.67428,0.67316,0.67351,1245799999.0
2005-12-22 04:30:00,0.67349,0.67372,0.67324,0.67347,1122399992.0
2005-12-22 04:45:00,0.67345,0.67349,0.67277,0.67297,1239199998.0
2005-12-22 05:00:00,0.67294,0.67294,0.67156,0.67177,1243700001.0
2005-12-22 05:15:00,0.67168,0.67285,0.67154,0.67285,1167699998.0
2005-12-22 05:30:00,0.67279,0.67299,0.67255,0.67289,1252799989.0
2005-12-22 05:45:00,0.67287,0.67311,0.67274,0.67299,1101099994.0
2005-12-22 06:00:00,0.67295,0.67305,0.67271,0.673,940999998.0
2005-12-22 06:15:00,0.67299,0.67397,0.67293,0.67397,1115899992.0
2005-12-22 06:30:00,0.674,0.67449,0.67386,0.67443,1173000000.0
2005-12-22 06:45:00,0.6744,0.67463,0.67414,0.67418,1158800001.0
2005-12-22 07:00:00,0.67449,0.67453,0.67364,0.6741,1096500000.0
2005-12-22 07:15:00,0.67404,0.67407,0.67327,0.67339,1059600001.0
2005-12-22 07:30:00,0.6734,0.67381,0.67323,0.67335,1419699997.0
2005-12-22 07:45:00,0.67337,0.6735,0.67259,0.67298,1302399998.0
2005-12-22 08:00:00,0.67281,0.67328,0.67275,0.67327,1322999995.0
2005-12-22 08:15:00,0.67316,0.6736,0.67305,0.6734,1154300004.0
2005-12-22 08:30:00,0.67349,0.67436,0.67325,0.67405,950599996.0
2005-12-22 08:45:00,0.67413,0.67421,0.67325,0.67343,998599999.0
2005-12-22 09:00:00,0.67324,0.67324,0.67238,0.67292,1403499999.0
2005-12-22 09:15:00,0.67287,0.67368,0.67273,0.67368,1140600004.0
2005-12-22 09:30:00,0.67381,0.67622,0.67381,0.67498,1069599995.0
2005-12-22 09:45:00,0.67498,0.67506,0.67399,0.67412,934199992.0
2005-12-22 10:00:00,0.67414,0.67508,0.67381,0.67507,1076699994.0
2005-12-22 10:15:00,0.67512,0.67547,0.675,0.67547,1243100002.0
2005-12-22 10:30:00,0.67551,0.67616,0.67537,0.67544,1387799989.0
2005-12-22 10:45:00,0.67542,0.67542,0.67492,0.67492,1427699998.0
2005-12-22 11:00:00,0.67484,0.67519,0.67466,0.67472,1387599994.0
2005-12-22 11:15:00,0.6747,0.6747,0.67344,0.6735,1551599995.0
2005-12-22 11:30:00,0.67358,0.67506,0.67356,0.67502,1217899995.0
2005-12-22 11:45:00,0.67517,0.67517,0.67313,0.67317,1231900000.0
2005-12-22 12:00:00,0.67318,0.67332,0.67275,0.67328,1291499998.0
2005-12-22 12:15:00,0.67327,0.67413,0.67319,0.674,1249699999.0
2005-12-22 12:30:00,0.67395,0.67455,0.67375,0.67443,1118200001.0
2005-12-22 12:45:00,0.67445,0.67466,0.67377,0.67466,1193199997.0
2005-12-22 13:00:00,0.67467,0.67509,0.67431,0.6748,1233700000.0
2005-12-22 13:15:00,0.67485,0.67518,0.67475,0.67515,1106499999.0
2005-12-22 13:30:00,0.67505,0.6752,0.67425,0.67466,1377599997.0
2005-12-22 13:45:00,0.67466,0.67466,0.67318,0.67318,1160199995.0
2005-12-22 14:00:00,0.67313,0.67394,0.67288,0.67387,1185299996.0
2005-12-22 14:15:00,0.67397,0.67435,0.67376,0.674,1015600007.0
2005-12-22 14:30:00,0.67402,0.67402,0.67342,0.6736,968799995.0
2005-12-22 14:45:00,0.6735,0.6742,0.6735,0.6739,1032400001.0
2005-12-22 15:00:00,0.67389,0.67435,0.67388,0.67423,1458099999.0
2005-12-22 15:15:00,0.67426,0.67431,0.67372,0.67373,1411100005.0
2005-12-22 15:30:00,0.6738,0.67406,0.67223,0.67236,1173199999.0
2005-12-22 15:45:00,0.67223,0.67329,0.67207,0.67329,1170999998.0
2005-12-22 16:00:00,0.673,0.67367,0.67298,0.67309,1049599994.0
2005-12-22 16:15:00,0.67295,0.6732,0.67265,0.6729,1292000003.0
2005-12-22 16:30:00,0.67294,0.67322,0.6721,0.67215,1289699995.0
2005-12-22 16:45:00,0.67228,0.67256,0.6711,0.67134,1428800001.0
2005-12-22 17:00:00,0.67137,0.67251,0.67112,0.67251,1027400005.0
2005-12-22 17:15:00,0.67279,0.67521,0.67279,0.6751,1199100005.0
2005-12-22 17:30:00,0.67509,0.67517,0.67377,0.67397,1037599994.0
2005-12-22 17:45:00,0.67402,0.67418,0.67324,0.67343,1076600005.0
2005-12-22 18:00:00,0.67345,0.67401,0.67325,0.67352,2118999986.0
2005-12-22 18:15:00,0.67353,0.67401,0.6734,0.67353,3278899995.0
2005-12-22 18:30:00,0.67351,0.67383,0.67226,0.67226,3061699995.0
2005-12-22 18:45:00,0.67228,0.67265,0.67164,0.67168,2111299996.0
2005-12-22 19:00:00,0.67164,0.67214,0.67164,0.672,1828399994.0
2005-12-22 19:15:00,0.67203,0.6724,0.67196,0.67231,1495600002.0
2005-12-22 19:30:00,0.67239,0.67261,0.67222,0.67242,1698200004.0
2005-12-22 19:45:00,0.67245,0.67267,0.67225,0.67245,2022099992.0
2005-12-22 20:00:00,0.67247,0.6726,0.67225,0.6726,2001299997.0
2005-12-22 20:15:00,0.6725,0.67265,0.67225,0.67255,1872999994.0
2005-12-22 20:30:00,0.67255,0.67265,0.6724,0.67255,2088399996.0
2005-12-22 20:45:00,0.6725,0.6726,0.67225,0.6725,1953899999.0
2005-12-22 21:00:00,0.6725,0.6726,0.6724,0.6725,1580599992.0
2005-12-22 21:15:00,0.6725,0.6726,0.67235,0.67245,2070199988.0
2005-12-22 21:30:00,0.67252,0.6726,0.67235,0.67235,1691699994.0
2005-12-22 21:45:00,0.6725,0.67265,0.6724,0.6725,1277700000.0
2005-12-22 22:00:00,0.6725,0.67265,0.67235,0.67252,1269900006.0
2005-12-22 22:15:00,0.67252,0.6726,0.6724,0.6725,1401600001.0
2005-12-22 22:30:00,0.67255,0.6726,0.67225,0.67242,1274600001.0
2005-12-22 22:45:00,0.6725,0.67265,0.67225,0.6723,1854000000.0
2005-12-22 23:00:00,0.67243,0.67267,0.67235,0.6725,1342900004.0
2005-12-22 23:15:00,0.6725,0.6726,0.67235,0.6725,1050999998.0
2005-12-22 23:30:00,0.67245,0.6726,0.67245,0.6725,1000499997.0
2005-12-22 23:45:00,0.6726,0.6726,0.6724,0.67245,1217599989.0
2005-12-23 00:00:00,0.6725,0.67339,0.67232,0.67275,1581699999.0
2005-12-23 00:15:00,0.67281,0.67319,0.6724,0.67266,1534999997.0
2005-12-23 00:30:00,0.67269,0.67283,0.67117,0.67133,1399099996.0
2005-12-23 00:45:00,0.67135,0.67225,0.67135,0.6719,1148499998.0
2005-12-23 01:00:00,0.67185,0.672,0.67125,0.67137,975799993.0
2005-12-23 01:15:00,0.67138,0.67153,0.67115,0.67117,966800000.0
2005-12-23 01:30:00,0.67125,0.6713,0.67089,0.6711,1040299998.0
2005-12-23 01:45:00,0.671,0.67108,0.67065,0.67075,1103199990.0
2005-12-23 02:00:00,0.67087,0.6714,0.6708,0.6713,1199099996.0
2005-12-23 02:15:00,0.67126,0.67148,0.67105,0.67115,1224900001.0
2005-12-23 02:30:00,0.67125,0.67146,0.67114,0.6714,1089700000.0
2005-12-23 02:45:00,0.6714,0.67151,0.67126,0.67135,1099599998.0
2005-12-23 03:00:00,0.67135,0.67142,0.67105,0.67135,1246999998.0
2005-12-23 03:15:00,0.67135,0.67163,0.67107,0.67163,1148300000.0
2005-12-23 03:30:00,0.67163,0.67209,0.67151,0.672,1186199997.0
2005-12-23 03:45:00,0.67202,0.67233,0.67191,0.67214,1235799995.0
2005-12-23 04:00:00,0.6721,0.67221,0.67154,0.6716,1146099999.0
2005-12-23 04:15:00,0.67171,0.672,0.67171,0.67195,1148300000.0
2005-12-23 04:30:00,0.6719,0.6721,0.67177,0.67187,1206499999.0
2005-12-23 04:45:00,0.67188,0.67206,0.6717,0.67195,1367099994.0
2005-12-23 05:00:00,0.67195,0.67302,0.67185,0.67302,1111899998.0
2005-12-23 05:15:00,0.67297,0.67345,0.67272,0.67339,1267699996.0
2005-12-23 05:30:00,0.67321,0.6733,0.67267,0.6728,985899998.0
2005-12-23 05:45:00,0.67276,0.67307,0.67251,0.67295,1008199995.0
2005-12-23 06:00:00,0.67304,0.67304,0.67225,0.6723,1065700012.0
2005-12-23 06:15:00,0.6723,0.67238,0.67181,0.67235,1073500004.0
2005-12-23 06:30:00,0.6723,0.6725,0.67215,0.67245,1072199996.0
2005-12-23 06:45:00,0.6724,0.67266,0.6723,0.6725,1257099999.0
2005-12-23 07:00:00,0.67235,0.67267,0.67225,0.67267,945200008.0
2005-12-23 07:15:00,0.67265,0.67275,0.67245,0.6726,1092699997.0
2005-12-23 07:30:00,0.6726,0.67281,0.67235,0.67261,1186200005.0
2005-12-23 07:45:00,0.67262,0.67305,0.67255,0.67305,1228799994.0
2005-12-23 08:00:00,0.6729,0.67335,0.67285,0.67315,1075000000.0
2005-12-23 08:15:00,0.67315,0.67417,0.67309,0.6736,882699998.0
2005-12-23 08:30:00,0.67365,0.67365,0.67315,0.67335,986799999.0
2005-12-23 08:45:00,0.67343,0.67357,0.67325,0.67355,953600000.0
2005-12-23 09:00:00,0.67349,0.67402,0.67342,0.67385,1157699993.0
2005-12-23 09:15:00,0.6738,0.6739,0.67323,0.6734,1239800001.0
2005-12-23 09:30:00,0.67342,0.67384,0.67342,0.6738,1170600002.0
2005-12-23 09:45:00,0.67372,0.67432,0.6737,0.67421,1081300000.0
2005-12-23 10:00:00,0.67422,0.6744,0.67375,0.67432,996999998.0
2005-12-23 10:15:00,0.67435,0.6744,0.67363,0.67375,1218700003.0
2005-12-23 10:30:00,0.67375,0.67383,0.67332,0.67346,1070699998.0
2005-12-23 10:45:00,0.67355,0.674,0.67323,0.67345,1289599993.0
2005-12-23 11:00:00,0.67344,0.67444,0.67324,0.67438,1451299996.0
2005-12-23 11:15:00,0.67443,0.67468,0.67407,0.6746,1331299992.0
2005-12-23 11:30:00,0.67468,0.67528,0.6746,0.67503,1268300006.0
2005-12-23 11:45:00,0.6751,0.67525,0.67492,0.67525,1301599992.0
2005-12-23 12:00:00,0.67525,0.67526,0.67478,0.6748,1247899990.0
2005-12-23 12:15:00,0.67481,0.67496,0.67409,0.67427,1088600001.0
2005-12-23 12:30:00,0.67426,0.67493,0.67426,0.67447,1350999993.0
2005-12-23 12:45:00,0.67435,0.67455,0.67395,0.67401,1044799999.0
2005-12-23 13:00:00,0.6741,0.67441,0.67402,0.67427,1303500004.0
2005-12-23 13:15:00,0.67435,0.67452,0.67377,0.6741,1075600004.0
2005-12-23 13:30:00,0.67404,0.67419,0.67342,0.67367,1412800000.0
2005-12-23 13:45:00,0.67369,0.674,0.6735,0.6735,1149800000.0
2005-12-23 14:00:00,0.67348,0.67359,0.67245,0.6725,1156700000.0
2005-12-23 14:15:00,0.67252,0.67255,0.67109,0.67128,1018199997.0
2005-12-23 14:30:00,0.67137,0.67161,0.67102,0.67113,1145499996.0
2005-12-23 14:45:00,0.67102,0.67225,0.67099,0.67187,1022799999.0
2005-12-23 15:00:00,0.6719,0.67225,0.67176,0.67183,1263200008.0
2005-12-23 15:15:00,0.67182,0.67182,0.67061,0.67086,1410700009.0
2005-12-23 15:30:00,0.67091,0.67125,0.67047,0.67083,841299999.0
2005-12-23 15:45:00,0.67073,0.6711,0.67067,0.6709,957299993.0
2005-12-23 16:00:00,0.67071,0.67074,0.66989,0.67013,1182000001.0
2005-12-23 16:15:00,0.67005,0.67048,0.66998,0.67032,1380299994.0
2005-12-23 16:30:00,0.6704,0.67112,0.67022,0.6708,1132899996.0
2005-12-23 16:45:00,0.67089,0.67095,0.67028,0.67065,1646799996.0
2005-12-23 17:00:00,0.67068,0.671,0.67049,0.67095,1184499989.0
2005-12-23 17:15:00,0.67092,0.6714,0.67075,0.67137,1319599999.0
2005-12-23 17:30:00,0.67135,0.67238,0.67119,0.67147,1251199996.0
2005-12-23 17:45:00,0.67155,0.67238,0.67135,0.67194,1205099997.0
2005-12-23 18:00:00,0.67198,0.67223,0.67165,0.672,2146299988.0
2005-12-23 18:15:00,0.672,0.67231,0.67155,0.67195,3120599985.0
2005-12-23 18:30:00,0.67189,0.67281,0.67178,0.67244,3246300006.0
2005-12-23 18:45:00,0.67248,0.6727,0.67222,0.67255,2069200001.0
2005-12-23 19:00:00,0.67251,0.67252,0.67215,0.6724,1846400002.0
2005-12-23 19:15:00,0.6724,0.6725,0.67141,0.6718,1526199990.0
2005-12-23 19:30:00,0.67185,0.67188,0.67098,0.67152,1746599995.0
2005-12-23 19:45:00,0.67149,0.6721,0.67143,0.67195,1923099999.0
2005-12-23 20:00:00,0.67197,0.6721,0.67175,0.6721,1977700000.0
2005-12-23 20:15:00,0.672,0.67215,0.67175,0.67205,1935599990.0
2005-12-23 20:30:00,0.67195,0.67215,0.6719,0.67205,2345800001.0
2005-12-23 20:45:00,0.672,0.6721,0.67175,0.672,1883399993.0
2005-12-23 21:00:00,0.672,0.6721,0.6719,0.672,1739099996.0
2005-12-23 21:15:00,0.672,0.6721,0.67185,0.67195,2122999993.0
2005-12-23 21:30:00,0.67202,0.6721,0.67185,0.67185,1772499996.0
2005-12-23 21:45:00,0.672,0.67215,0.6719,0.672,1204700007.0
2005-12-23 22:00:00,0.672,0.67215,0.67185,0.67202,1265099997.0
2005-12-23 22:15:00,0.67202,0.6721,0.6719,0.672,1386899998.0
2005-12-23 22:30:00,0.67205,0.6721,0.67175,0.67192,1634599991.0
2005-12-23 22:45:00,0.672,0.67215,0.67175,0.6718,1852700000.0
2005-12-23 23:00:00,0.67185,0.67217,0.67185,0.672,1200700000.0
2005-12-23 23:15:00,0.672,0.6721,0.67185,0.672,1079399992.0
2005-12-23 23:30:00,0.67195,0.6721,0.67195,0.672,964800001.0
2005-12-23 23:45:00,0.6721,0.6721,0.6719,0.67195,1181099994.0
2005-12-26 00:00:00,0.673,0.673,0.6726,0.6727,365100003.0
2005-12-26 00:15:00,0.6728,0.6739,0.6726,0.6731,851900007.0
2005-12-26 00:30:00,0.673,0.6733,0.673,0.6732,486800004.0
2005-12-26 00:45:00,0.6732,0.6743,0.6729,0.6742,973600008.0
2005-12-26 01:00:00,0.674,0.6741,0.6732,0.6735,1582100013.0
2005-12-26 01:15:00,0.6738,0.6739,0.6735,0.6735,973600008.0
2005-12-26 01:30:00,0.6737,0.6747,0.6735,0.6744,1825500015.0
2005-12-26 01:45:00,0.6745,0.6755,0.674,0.6755,1825500015.0
2005-12-26 02:00:00,0.67353,0.67364,0.67246,0.67287,1942199995.0
2005-12-26 02:15:00,0.67273,0.67349,0.67266,0.6728,1697400000.0
2005-12-26 02:30:00,0.67296,0.6741,0.6729,0.67357,1623199997.0
2005-12-26 02:45:00,0.67375,0.67483,0.67323,0.67458,1763799992.0
2005-12-26 03:00:00,0.67453,0.67477,0.67383,0.67399,1818999995.0
2005-12-26 03:15:00,0.67387,0.67395,0.67354,0.6738,1412099993.0
2005-12-26 03:30:00,0.67385,0.67408,0.67336,0.67386,1341099993.0
2005-12-26 03:45:00,0.67395,0.67403,0.67312,0.67325,1598199994.0
2005-12-26 04:00:00,0.6737,0.6737,0.67292,0.6733,1356499992.0
2005-12-26 04:15:00,0.67352,0.67352,0.67287,0.6732,1416299998.0
2005-12-26 04:30:00,0.67318,0.67331,0.67243,0.67262,1366999999.0
2005-12-26 04:45:00,0.67286,0.67326,0.67257,0.67297,1439700002.0
2005-12-26 05:00:00,0.67294,0.67336,0.6727,0.6732,1286200001.0
2005-12-26 05:15:00,0.67317,0.6736,0.67283,0.67356,1250599996.0
2005-12-26 05:30:00,0.6734,0.67393,0.67292,0.67345,1425700001.0
2005-12-26 05:45:00,0.67338,0.67381,0.67318,0.67338,1202600000.0
2005-12-26 06:00:00,0.67318,0.67373,0.67318,0.6737,1375899992.0
2005-12-26 06:15:00,0.67361,0.67391,0.67295,0.67326,1451100000.0
2005-12-26 06:30:00,0.67325,0.67361,0.67308,0.67341,1303499996.0
2005-12-26 06:45:00,0.67352,0.67366,0.67287,0.67329,1593400000.0
2005-12-26 07:00:00,0.67324,0.67358,0.67288,0.67319,1243899998.0
2005-12-26 07:15:00,0.67326,0.67349,0.67274,0.67311,1588699991.0
2005-12-26 07:30:00,0.67298,0.67339,0.67282,0.67312,1392299996.0
2005-12-26 07:45:00,0.67313,0.67357,0.67272,0.67326,1533400006.0
2005-12-26 08:00:00,0.67319,0.67398,0.6731,0.67338,1540899993.0
2005-12-26 08:15:00,0.6736,0.67417,0.67322,0.67376,1307900002.0
2005-12-26 08:30:00,0.67386,0.6741,0.6736,0.67368,920499998.0
2005-12-26 08:45:00,0.67381,0.67427,0.67358,0.67393,1284100005.0
2005-12-26 09:00:00,0.67394,0.6759,0.67369,0.6759,1399699997.0
2005-12-26 09:15:00,0.67419,0.67431,0.67361,0.67409,1288799996.0
2005-12-26 09:30:00,0.67418,0.67527,0.67357,0.67496,1456699993.0
2005-12-26 09:45:00,0.67511,0.67532,0.67469,0.6752,1647800005.0
2005-12-26 10:00:00,0.67528,0.67556,0.67478,0.67529,1706600001.0
2005-12-26 10:15:00,0.67541,0.67553,0.67496,0.67529,1604500001.0
2005-12-26 10:30:00,0.67538,0.6756,0.67504,0.67516,1357399995.0
2005-12-26 10:45:00,0.67522,0.67571,0.67488,0.6753,1202199999.0
2005-12-26 11:00:00,0.67567,0.67571,0.675,0.67529,1492299993.0
2005-12-26 11:15:00,0.67541,0.67621,0.67528,0.67574,1382999997.0
2005-12-26 11:30:00,0.67588,0.67612,0.67548,0.67571,1340999995.0
2005-12-26 11:45:00,0.67563,0.67611,0.67531,0.67557,1443299993.0
2005-12-26 12:00:00,0.6759,0.67594,0.67523,0.67547,1452899996.0
2005-12-26 12:15:00,0.67552,0.67598,0.67526,0.67562,1476800004.0
2005-12-26 12:30:00,0.6755,0.676,0.67516,0.67524,1335699999.0
2005-12-26 12:45:00,0.67532,0.6763,0.67532,0.67571,1224799990.0
2005-12-26 13:00:00,0.67574,0.67621,0.67538,0.67619,1324499997.0
2005-12-26 13:15:00,0.67623,0.67634,0.67526,0.67535,1206399999.0
2005-12-26 13:30:00,0.67533,0.67592,0.67533,0.6756,1255999996.0
2005-12-26 13:45:00,0.6756,0.67583,0.67532,0.67535,1197299997.0
2005-12-26 14:00:00,0.67534,0.67559,0.67516,0.67544,1284799994.0
2005-12-26 14:15:00,0.67548,0.67564,0.67516,0.67531,1350199992.0
2005-12-26 14:30:00,0.67537,0.67548,0.67518,0.67528,1038499999.0
2005-12-26 14:45:00,0.67532,0.67565,0.67456,0.67553,1291200002.0
2005-12-26 15:00:00,0.67552,0.67559,0.67504,0.67534,1426899993.0
2005-12-26 15:15:00,0.67537,0.6757,0.67516,0.6756,1452199996.0
2005-12-26 15:30:00,0.67561,0.67561,0.67378,0.67397,1348300004.0
2005-12-26 15:45:00,0.6739,0.67547,0.67374,0.67484,1498999995.0
2005-12-26 16:00:00,0.67475,0.67497,0.67409,0.67475,1018999993.0
2005-12-26 16:15:00,0.67464,0.67527,0.67464,0.67513,1421199998.0
2005-12-26 16:30:00,0.67511,0.67532,0.67478,0.67487,1308399988.0
2005-12-26 16:45:00,0.67496,0.67531,0.67465,0.67476,1434599999.0
2005-12-26 17:00:00,0.67479,0.67551,0.67423,0.67443,1460100003.0
2005-12-26 17:15:00,0.67493,0.67582,0.6745,0.67509,1321899992.0
2005-12-26 17:30:00,0.67509,0.6759,0.67497,0.67524,1383799996.0
2005-12-26 17:45:00,0.67528,0.67562,0.6749,0.67553,1077199999.0
2005-12-26 18:00:00,0.67546,0.67575,0.67491,0.67566,2175499990.0
2005-12-26 18:15:00,0.67559,0.67603,0.67514,0.67557,3041899994.0
2005-12-26 18:30:00,0.67553,0.67585,0.67489,0.6752,3208799994.0
2005-12-26 18:45:00,0.67526,0.67582,0.67487,0.6757,2283599998.0
2005-12-26 19:00:00,0.67566,0.6759,0.67519,0.67573,1877399996.0
2005-12-26 19:15:00,0.67569,0.67588,0.67548,0.67564,1504699998.0
2005-12-26 19:30:00,0.67568,0.67595,0.67497,0.67515,1683999996.0
2005-12-26 19:45:00,0.67513,0.67573,0.67482,0.67564,2041999999.0
2005-12-26 20:00:00,0.67572,0.67572,0.67503,0.67539,2083699998.0
2005-12-26 20:15:00,0.67528,0.67553,0.67501,0.67514,2052899988.0
2005-12-26 20:30:00,0.67505,0.6753,0.67495,0.67511,2168699997.0
2005-12-26 20:45:00,0.67513,0.67528,0.67488,0.675,2151999995.0
2005-12-26 21:00:00,0.67502,0.67525,0.67492,0.67507,1747499992.0
2005-12-26 21:15:00,0.67506,0.67528,0.67454,0.67526,1984599997.0
2005-12-26 21:30:00,0.67522,0.67532,0.67476,0.67504,1740099996.0
2005-12-26 21:45:00,0.67506,0.67549,0.67479,0.6749,1413499998.0
2005-12-26 22:00:00,0.6751,0.67542,0.67505,0.67531,1157699999.0
2005-12-26 22:15:00,0.67529,0.67533,0.675,0.67522,1500200005.0
2005-12-26 22:30:00,0.67527,0.67546,0.67507,0.67532,1712500005.0
2005-12-26 22:45:00,0.67537,0.67548,0.67463,0.67517,1873500001.0
2005-12-26 23:00:00,0.67515,0.67534,0.67463,0.67468,1378099992.0
2005-12-26 23:15:00,0.67467,0.6752,0.6744,0.67497,1311200003.0
2005-12-26 23:30:00,0.67497,0.67528,0.6743,0.67495,1378399994.0
2005-12-26 23:45:00,0.6749,0.67503,0.67433,0.67447,1501099998.0
2005-12-27 00:00:00,0.67459,0.67489,0.67429,0.67477,1514199997.0
2005-12-27 00:15:00,0.67474,0.67498,0.67442,0.67455,1636199997.0
2005-12-27 00:30:00,0.67467,0.67497,0.67239,0.67435,1648600000.0
2005-12-27 00:45:00,0.67475,0.6749,0.6747,0.6748,1132899996.0
2005-12-27 01:00:00,0.67475,0.67518,0.67475,0.67487,904800004.0
2005-12-27 01:15:00,0.67495,0.67495,0.67465,0.67467,1096299999.0
2005-12-27 01:30:00,0.67472,0.67472,0.67409,0.67432,1068800000.0
2005-12-27 01:45:00,0.6743,0.67445,0.67415,0.67427,1215299998.0
2005-12-27 02:00:00,0.67433,0.67465,0.67405,0.6741,1014800004.0
2005-12-27 02:15:00,0.67405,0.6742,0.67354,0.67367,1170700003.0
2005-12-27 02:30:00,0.67375,0.6738,0.67353,0.67368,932899996.0
2005-12-27 02:45:00,0.6737,0.67489,0.67365,0.67481,1116900006.0
2005-12-27 03:00:00,0.67482,0.67482,0.67422,0.67455,1194100003.0
2005-12-27 03:15:00,0.67455,0.6749,0.67435,0.6748,1105399995.0
2005-12-27 03:30:00,0.67479,0.6754,0.67469,0.6753,1055099994.0
2005-12-27 03:45:00,0.6754,0.6754,0.67479,0.67515,1072499997.0
2005-12-27 04:00:00,0.6751,0.67515,0.67453,0.6746,1205000001.0
2005-12-27 04:15:00,0.6747,0.6748,0.67349,0.67365,1315799996.0
2005-12-27 04:30:00,0.67363,0.67385,0.67287,0.67305,1072499995.0
2005-12-27 04:45:00,0.67307,0.67325,0.6729,0.67315,1349699992.0
2005-12-27 05:00:00,0.67315,0.6736,0.67295,0.67355,1096900000.0
2005-12-27 05:15:00,0.6735,0.67385,0.67335,0.67385,1017699993.0
2005-12-27 05:30:00,0.67378,0.674,0.67355,0.6737,1164400000.0
2005-12-27 05:45:00,0.67368,0.6737,0.67318,0.67319,997399998.0
2005-12-27 06:00:00,0.67305,0.67325,0.67272,0.67304,1011400000.0
2005-12-27 06:15:00,0.67293,0.67308,0.6727,0.67295,1036500000.0
2005-12-27 06:30:00,0.6729,0.6731,0.67275,0.67305,1220600001.0
2005-12-27 06:45:00,0.673,0.67324,0.6728,0.67295,1077800000.0
2005-12-27 07:00:00,0.67281,0.67291,0.67225,0.67243,987300002.0
2005-12-27 07:15:00,0.67236,0.67303,0.67231,0.67303,967400003.0
2005-12-27 07:30:00,0.673,0.6731,0.67245,0.67308,1141000007.0
2005-12-27 07:45:00,0.6731,0.67385,0.67295,0.67358,1065299994.0
2005-12-27 08:00:00,0.6734,0.6739,0.6734,0.67375,1292600001.0
2005-12-27 08:15:00,0.67375,0.67391,0.67365,0.6737,994299999.0
2005-12-27 08:30:00,0.67378,0.67395,0.67338,0.67372,950599998.0
2005-12-27 08:45:00,0.6737,0.67394,0.67362,0.67377,1106199998.0
2005-12-27 09:00:00,0.67372,0.67437,0.67365,0.67425,1143699996.0
2005-12-27 09:15:00,0.6742,0.6743,0.67372,0.6741,1076599995.0
2005-12-27 09:30:00,0.6741,0.6743,0.674,0.6741,1201899998.0
2005-12-27 09:45:00,0.67402,0.67472,0.674,0.67472,846999999.0
2005-12-27 10:00:00,0.67473,0.67518,0.6745,0.67504,1088299991.0
2005-12-27 10:15:00,0.6749,0.6749,0.67454,0.6748,1284399998.0
2005-12-27 10:30:00,0.67481,0.6749,0.67435,0.67462,1039000004.0
2005-12-27 10:45:00,0.67461,0.67461,0.67394,0.67397,1181499996.0
2005-12-27 11:00:00,0.67395,0.67422,0.6733,0.6735,1484300006.0
2005-12-27 11:15:00,0.67355,0.67377,0.67335,0.67364,1421099996.0
2005-12-27 11:30:00,0.67367,0.67375,0.67345,0.67353,1282000003.0
2005-12-27 11:45:00,0.6736,0.6738,0.67355,0.67377,1194399999.0
2005-12-27 12:00:00,0.67375,0.67435,0.67365,0.6743,1163600000.0
2005-12-27 12:15:00,0.67421,0.67435,0.67382,0.674,1002100003.0
2005-12-27 12:30:00,0.67395,0.67465,0.67395,0.6746,1282699996.0
2005-12-27 12:45:00,0.67465,0.67465,0.67425,0.67437,861599999.0
2005-12-27 13:00:00,0.67437,0.67498,0.6742,0.67498,1420299994.0
2005-12-27 13:15:00,0.67505,0.67515,0.6748,0.675,1199900004.0
2005-12-27 13:30:00,0.67495,0.6751,0.67435,0.6745,1195599997.0
2005-12-27 13:45:00,0.67447,0.67488,0.6741,0.67475,1100099998.0
2005-12-27 14:00:00,0.67477,0.67485,0.67445,0.6747,1239199993.0
2005-12-27 14:15:00,0.67472,0.67475,0.67383,0.67423,1061299999.0
2005-12-27 14:30:00,0.67437,0.67501,0.67425,0.67501,1152999995.0
2005-12-27 14:45:00,0.675,0.6751,0.67435,0.6745,1063699997.0
2005-12-27 15:00:00,0.6745,0.67503,0.67445,0.67486,1295700008.0
2005-12-27 15:15:00,0.67485,0.67501,0.67412,0.6742,1178000007.0
2005-12-27 15:30:00,0.67425,0.67451,0.6741,0.67435,946299998.0
2005-12-27 15:45:00,0.6743,0.67445,0.67385,0.67405,954699999.0
2005-12-27 16:00:00,0.67398,0.67515,0.67398,0.6748,1274799999.0
2005-12-27 16:15:00,0.67479,0.67587,0.67479,0.67535,1261699998.0
2005-12-27 16:30:00,0.6753,0.6754,0.6744,0.67476,1346199993.0
2005-12-27 16:45:00,0.67482,0.67488,0.67375,0.674,1169499997.0
2005-12-27 17:00:00,0.67405,0.67419,0.67355,0.67419,1118600001.0
2005-12-27 17:15:00,0.67422,0.67425,0.67397,0.67415,1282999998.0
2005-12-27 17:30:00,0.67417,0.6743,0.67392,0.67405,907800001.0
2005-12-27 17:45:00,0.67405,0.67452,0.67385,0.67447,1165699992.0
2005-12-27 18:00:00,0.67435,0.67435,0.67405,0.67425,2180300008.0
2005-12-27 18:15:00,0.6742,0.6745,0.67412,0.67437,3167900005.0
2005-12-27 18:30:00,0.67433,0.67526,0.67405,0.67423,3013500005.0
2005-12-27 18:45:00,0.6743,0.67466,0.67403,0.67417,1928099996.0
2005-12-27 19:00:00,0.67412,0.67435,0.67395,0.6742,1919599990.0
2005-12-27 19:15:00,0.6742,0.67451,0.67405,0.67434,1605100004.0
2005-12-27 19:30:00,0.67437,0.67445,0.67397,0.67412,1629899989.0
2005-12-27 19:45:00,0.67415,0.67427,0.67395,0.67405,1965499993.0
2005-12-27 20:00:00,0.67407,0.6742,0.67385,0.6742,2042200000.0
2005-12-27 20:15:00,0.6741,0.67425,0.67385,0.67415,2004799993.0
2005-12-27 20:30:00,0.67405,0.67425,0.674,0.67415,2238800004.0
2005-12-27 20:45:00,0.6741,0.6742,0.67385,0.6741,1968399995.0
2005-12-27 21:00:00,0.6741,0.6742,0.674,0.6741,1787800000.0
2005-12-27 21:15:00,0.6741,0.6742,0.67395,0.67405,1935699998.0
2005-12-27 21:30:00,0.67412,0.6742,0.67395,0.67395,1666299992.0
2005-12-27 21:45:00,0.6741,0.67425,0.674,0.6741,1281799996.0
2005-12-27 22:00:00,0.6741,0.67425,0.67395,0.67412,1242699999.0
2005-12-27 22:15:00,0.67412,0.6742,0.674,0.6741,1492200007.0
2005-12-27 22:30:00,0.67415,0.6742,0.67385,0.67402,1413499989.0
2005-12-27 22:45:00,0.6741,0.67425,0.67385,0.6739,1847799992.0
2005-12-27 23:00:00,0.67403,0.67427,0.67395,0.6741,1293899993.0
2005-12-27 23:15:00,0.6741,0.6742,0.67395,0.6741,991400002.0
2005-12-27 23:30:00,0.67405,0.6742,0.67405,0.6741,913100003.0
2005-12-27 23:45:00,0.6742,0.6742,0.674,0.67405,1273199991.0
2005-12-28 00:00:00,0.67415,0.67415,0.67069,0.67122,1728499993.0
2005-12-28 00:15:00,0.67142,0.6738,0.67092,0.671,1214899997.0
2005-12-28 00:30:00,0.6711,0.67151,0.6708,0.67115,1117800000.0
2005-12-28 00:45:00,0.67115,0.6713,0.67078,0.67103,1335399994.0
2005-12-28 01:00:00,0.67095,0.67112,0.67085,0.67087,1094199998.0
2005-12-28 01:15:00,0.67097,0.6715,0.67094,0.67143,1033499997.0
2005-12-28 01:30:00,0.67155,0.67172,0.67145,0.6716,1125599994.0
2005-12-28 01:45:00,0.6716,0.6719,0.6714,0.67177,1211999999.0
2005-12-28 02:00:00,0.67183,0.6721,0.67169,0.672,1084199997.0
2005-12-28 02:15:00,0.67195,0.6721,0.67167,0.67195,1154299999.0
2005-12-28 02:30:00,0.67209,0.67235,0.67188,0.6723,1065100007.0
2005-12-28 02:45:00,0.6723,0.67259,0.67213,0.6724,1115200001.0
2005-12-28 03:00:00,0.67235,0.67252,0.6722,0.67245,1196599993.0
2005-12-28 03:15:00,0.67245,0.67292,0.67223,0.67292,998199995.0
2005-12-28 03:30:00,0.67298,0.6735,0.67298,0.6734,1217000002.0
2005-12-28 03:45:00,0.67347,0.6742,0.67309,0.67415,1316300005.0
2005-12-28 04:00:00,0.67413,0.67431,0.67337,0.6734,1165900000.0
2005-12-28 04:15:00,0.67349,0.6745,0.67342,0.67445,1101399999.0
2005-12-28 04:30:00,0.6744,0.67453,0.6741,0.67429,1195800002.0
2005-12-28 04:45:00,0.67437,0.6745,0.67408,0.67437,1223599994.0
2005-12-28 05:00:00,0.67435,0.67603,0.6742,0.67603,1219899989.0
2005-12-28 05:15:00,0.676,0.67691,0.67595,0.67691,1189600001.0
2005-12-28 05:30:00,0.67682,0.6769,0.67565,0.67565,1114599996.0
2005-12-28 05:45:00,0.67571,0.67609,0.67559,0.67582,1205800000.0
2005-12-28 06:00:00,0.67573,0.67619,0.67569,0.676,1104299996.0
2005-12-28 06:15:00,0.676,0.67638,0.67587,0.67627,1076700001.0
2005-12-28 06:30:00,0.67625,0.6764,0.67605,0.67625,1082800001.0
2005-12-28 06:45:00,0.6762,0.6764,0.67598,0.67616,1192499999.0
2005-12-28 07:00:00,0.67605,0.67663,0.67601,0.67645,1027899999.0
2005-12-28 07:15:00,0.67638,0.6766,0.67623,0.6765,847499998.0
2005-12-28 07:30:00,0.67653,0.67778,0.67621,0.67772,1132299991.0
2005-12-28 07:45:00,0.67785,0.67859,0.67773,0.67844,1393499996.0
2005-12-28 08:00:00,0.6783,0.67948,0.6783,0.67919,1553100002.0
2005-12-28 08:15:00,0.67925,0.6807,0.67892,0.68065,1088799998.0
2005-12-28 08:30:00,0.68079,0.68206,0.68073,0.68195,1115100000.0
2005-12-28 08:45:00,0.682,0.68251,0.68174,0.68187,1207999998.0
2005-12-28 09:00:00,0.68179,0.68206,0.68165,0.68198,1053400001.0
2005-12-28 09:15:00,0.68205,0.68388,0.68205,0.68285,1347700001.0
2005-12-28 09:30:00,0.68289,0.683,0.68223,0.68235,1110899997.0
2005-12-28 09:45:00,0.68239,0.68282,0.68227,0.68243,959199999.0
2005-12-28 10:00:00,0.68241,0.683,0.68222,0.6829,1392099995.0
2005-12-28 10:15:00,0.68286,0.6829,0.68246,0.68252,1204499995.0
2005-12-28 10:30:00,0.68253,0.68253,0.68137,0.68165,1132199995.0
2005-12-28 10:45:00,0.6817,0.68173,0.68088,0.68097,1302999996.0
2005-12-28 11:00:00,0.68095,0.68153,0.68075,0.68113,1450599999.0
2005-12-28 11:15:00,0.68115,0.68165,0.68095,0.68145,1365799995.0
2005-12-28 11:30:00,0.6815,0.6818,0.6814,0.6814,1145600001.0
2005-12-28 11:45:00,0.68135,0.68139,0.68085,0.68105,1349199996.0
2005-12-28 12:00:00,0.68105,0.68111,0.68077,0.6809,1176199995.0
2005-12-28 12:15:00,0.6809,0.6811,0.68055,0.6807,1172800005.0
2005-12-28 12:30:00,0.68065,0.681,0.68055,0.6809,1292900000.0
2005-12-28 12:45:00,0.68095,0.68137,0.68057,0.68057,1315599994.0
2005-12-28 13:00:00,0.68065,0.6809,0.68048,0.68078,1501199999.0
2005-12-28 13:15:00,0.68088,0.68095,0.6806,0.6808,1336399995.0
2005-12-28 13:30:00,0.68076,0.68084,0.68018,0.68038,1423899994.0
2005-12-28 13:45:00,0.68044,0.68077,0.68035,0.68035,1093299996.0
2005-12-28 14:00:00,0.68037,0.6808,0.68015,0.6804,1337499993.0
2005-12-28 14:15:00,0.68053,0.68092,0.68052,0.68087,1164000000.0
2005-12-28 14:30:00,0.68085,0.6811,0.68062,0.6811,1032799997.0
2005-12-28 14:45:00,0.681,0.68105,0.68055,0.68091,1119800002.0
2005-12-28 15:00:00,0.6809,0.681,0.6805,0.68063,1253099996.0
2005-12-28 15:15:00,0.68067,0.6809,0.68028,0.6808,1519299994.0
2005-12-28 15:30:00,0.68088,0.68103,0.68032,0.68048,908800000.0
2005-12-28 15:45:00,0.6805,0.68101,0.68049,0.68078,950300005.0
2005-12-28 16:00:00,0.68066,0.68138,0.68066,0.68133,1044399996.0
2005-12-28 16:15:00,0.68135,0.68268,0.68133,0.68247,1389899993.0
2005-12-28 16:30:00,0.68231,0.68237,0.68173,0.68224,1179099994.0
2005-12-28 16:45:00,0.68227,0.68227,0.68127,0.68209,1391599999.0
2005-12-28 17:00:00,0.68209,0.68247,0.68159,0.68197,1325800000.0
2005-12-28 17:15:00,0.68184,0.68233,0.68155,0.68233,1468600001.0
2005-12-28 17:30:00,0.68231,0.68231,0.6815,0.68177,912899998.0
2005-12-28 17:45:00,0.68178,0.6823,0.68161,0.68215,1064899996.0
2005-12-28 18:00:00,0.68211,0.68271,0.68211,0.68235,2225099996.0
2005-12-28 18:15:00,0.6824,0.68303,0.68189,0.68205,3011799997.0
2005-12-28 18:30:00,0.68202,0.68227,0.68185,0.68203,3123899997.0
2005-12-28 18:45:00,0.68213,0.6822,0.68154,0.68183,2112399994.0
2005-12-28 19:00:00,0.68178,0.68178,0.67945,0.67945,1788999991.0
2005-12-28 19:15:00,0.67938,0.67969,0.67896,0.67931,1522300001.0
2005-12-28 19:30:00,0.67934,0.67934,0.67779,0.67813,1640699998.0
2005-12-28 19:45:00,0.67817,0.67872,0.67794,0.67795,2022999999.0
2005-12-28 20:00:00,0.67797,0.6781,0.67775,0.6781,1944699990.0
2005-12-28 20:15:00,0.678,0.67815,0.67775,0.67805,1942099996.0
2005-12-28 20:30:00,0.67795,0.67815,0.6779,0.67805,2071799999.0
2005-12-28 20:45:00,0.678,0.6781,0.67775,0.678,1933799992.0
2005-12-28 21:00:00,0.678,0.6781,0.6779,0.678,1649599997.0
2005-12-28 21:15:00,0.678,0.6781,0.67785,0.67795,2070700002.0
2005-12-28 21:30:00,0.67802,0.6781,0.67785,0.67785,1751299991.0
2005-12-28 21:45:00,0.678,0.67815,0.6779,0.678,1243900001.0
2005-12-28 22:00:00,0.678,0.67815,0.67785,0.67802,1396199997.0
2005-12-28 22:15:00,0.67802,0.6781,0.6779,0.678,1386299999.0
2005-12-28 22:30:00,0.67805,0.6781,0.67775,0.67792,1662299990.0
2005-12-28 22:45:00,0.678,0.67815,0.67775,0.6778,1863699990.0
2005-12-28 23:00:00,0.67785,0.67817,0.67785,0.678,1105299992.0
2005-12-28 23:15:00,0.678,0.6781,0.67785,0.678,1132899994.0
2005-12-28 23:30:00,0.67795,0.6781,0.67795,0.678,1115500005.0
2005-12-28 23:45:00,0.6781,0.6781,0.6779,0.67795,1164299996.0
2005-12-29 00:00:00,0.67805,0.68084,0.678,0.68066,1612899998.0
2005-12-29 00:15:00,0.68046,0.68067,0.67961,0.67973,1671600000.0
2005-12-29 00:30:00,0.67977,0.68022,0.67817,0.68005,1218699995.0
2005-12-29 00:45:00,0.6801,0.68022,0.67998,0.68014,1102000005.0
2005-12-29 01:00:00,0.68005,0.6802,0.6795,0.67967,950100002.0
2005-12-29 01:15:00,0.67975,0.68015,0.6796,0.67997,970400001.0
2005-12-29 01:30:00,0.68009,0.6813,0.68005,0.6812,1058099998.0
2005-12-29 01:45:00,0.68122,0.68197,0.68122,0.68162,1236799996.0
2005-12-29 02:00:00,0.68168,0.6818,0.68083,0.681,1128400002.0
2005-12-29 02:15:00,0.68095,0.68113,0.67983,0.67995,1239199993.0
2005-12-29 02:30:00,0.68003,0.68053,0.67985,0.68027,1141199995.0
2005-12-29 02:45:00,0.68029,0.6804,0.67894,0.6797,1154799997.0
2005-12-29 03:00:00,0.67973,0.68013,0.67969,0.67979,1290199995.0
2005-12-29 03:15:00,0.67977,0.6799,0.67932,0.67971,1065800001.0
2005-12-29 03:30:00,0.67975,0.68005,0.67942,0.67948,1272099992.0
2005-12-29 03:45:00,0.6796,0.67979,0.67931,0.67955,1304899998.0
2005-12-29 04:00:00,0.67959,0.68013,0.67959,0.6797,1181899995.0
2005-12-29 04:15:00,0.6798,0.67993,0.67928,0.67929,1185100007.0
2005-12-29 04:30:00,0.67921,0.67953,0.67915,0.67915,1190900003.0
2005-12-29 04:45:00,0.67912,0.67925,0.67885,0.67896,1243499993.0
2005-12-29 05:00:00,0.67893,0.67893,0.67823,0.67853,1346400000.0
2005-12-29 05:15:00,0.6785,0.67891,0.67835,0.67891,1001100001.0
2005-12-29 05:30:00,0.67885,0.6794,0.67875,0.6793,1189300003.0
2005-12-29 05:45:00,0.6793,0.67955,0.67904,0.67945,957499999.0
2005-12-29 06:00:00,0.67938,0.68028,0.67924,0.68028,1138499999.0
2005-12-29 06:15:00,0.68026,0.6806,0.68015,0.68025,1124199999.0
2005-12-29 06:30:00,0.6802,0.68071,0.68015,0.68055,1102299998.0
2005-12-29 06:45:00,0.6805,0.68083,0.6801,0.68045,1212899996.0
2005-12-29 07:00:00,0.68035,0.68099,0.68022,0.6806,1103200000.0
2005-12-29 07:15:00,0.68052,0.68053,0.67993,0.68025,971599995.0
2005-12-29 07:30:00,0.6802,0.68092,0.67996,0.6807,1292900000.0
2005-12-29 07:45:00,0.6807,0.68085,0.68055,0.68057,1258299998.0
2005-12-29 08:00:00,0.6804,0.68075,0.68035,0.68055,1231800000.0
2005-12-29 08:15:00,0.68056,0.68083,0.68041,0.68047,795599996.0
2005-12-29 08:30:00,0.68051,0.68099,0.68025,0.68058,1054899994.0
2005-12-29 08:45:00,0.6806,0.68083,0.68025,0.68083,959499994.0
2005-12-29 09:00:00,0.6808,0.68089,0.6804,0.68045,1006500004.0
2005-12-29 09:15:00,0.6804,0.68106,0.6803,0.6804,1129500003.0
2005-12-29 09:30:00,0.68059,0.68132,0.68059,0.68112,1092999997.0
2005-12-29 09:45:00,0.68109,0.6813,0.6809,0.68095,853000001.0
2005-12-29 10:00:00,0.68092,0.68131,0.68083,0.68125,1094599997.0
2005-12-29 10:15:00,0.68119,0.68133,0.68072,0.68093,1210900001.0
2005-12-29 10:30:00,0.68095,0.68137,0.68072,0.68122,1086900008.0
2005-12-29 10:45:00,0.68126,0.68144,0.68072,0.6812,1181600002.0
2005-12-29 11:00:00,0.68116,0.6816,0.68099,0.6815,1331099992.0
2005-12-29 11:15:00,0.6815,0.6815,0.68085,0.68085,1426800002.0
2005-12-29 11:30:00,0.6809,0.68178,0.6808,0.68147,1301500000.0
2005-12-29 11:45:00,0.68152,0.68171,0.68134,0.68153,1342699994.0
2005-12-29 12:00:00,0.68156,0.68157,0.6811,0.6812,1389899997.0
2005-12-29 12:15:00,0.68117,0.68124,0.68009,0.6802,1153100000.0
2005-12-29 12:30:00,0.68013,0.68057,0.67992,0.6803,1078400000.0
2005-12-29 12:45:00,0.68035,0.6805,0.68015,0.68037,1098099994.0
2005-12-29 13:00:00,0.68037,0.68068,0.6799,0.6801,1265199995.0
2005-12-29 13:15:00,0.68015,0.68095,0.68005,0.6809,1114999995.0
2005-12-29 13:30:00,0.68085,0.6814,0.68075,0.68113,1462199997.0
2005-12-29 13:45:00,0.6811,0.68185,0.68104,0.68128,1154800002.0
2005-12-29 14:00:00,0.68122,0.68165,0.68097,0.68141,1059400000.0
2005-12-29 14:15:00,0.68144,0.6816,0.68128,0.68133,881500000.0
2005-12-29 14:30:00,0.68135,0.68166,0.68113,0.6816,1079600000.0
2005-12-29 14:45:00,0.6815,0.6817,0.68145,0.6816,1081700006.0
2005-12-29 15:00:00,0.6816,0.6817,0.6809,0.68127,1192299996.0
2005-12-29 15:15:00,0.68132,0.68155,0.68109,0.6813,1250200000.0
2005-12-29 15:30:00,0.68128,0.6818,0.6811,0.68133,965899996.0
2005-12-29 15:45:00,0.6813,0.68155,0.68122,0.68145,804200001.0
2005-12-29 16:00:00,0.68135,0.68162,0.68123,0.6815,973800002.0
2005-12-29 16:15:00,0.68145,0.6816,0.68111,0.68143,1429200000.0
2005-12-29 16:30:00,0.68145,0.68162,0.6811,0.68123,1246200008.0
2005-12-29 16:45:00,0.68135,0.68143,0.681,0.68135,1359700003.0
2005-12-29 17:00:00,0.68136,0.6823,0.68135,0.682,1213299999.0
2005-12-29 17:15:00,0.68202,0.68233,0.68185,0.68219,1159700001.0
2005-12-29 17:30:00,0.68215,0.68221,0.68162,0.68192,881200001.0
2005-12-29 17:45:00,0.68197,0.68255,0.6818,0.6822,1460899995.0
2005-12-29 18:00:00,0.68215,0.68224,0.68175,0.68204,2011000000.0
2005-12-29 18:15:00,0.682,0.6821,0.68173,0.68179,3107999992.0
2005-12-29 18:30:00,0.68172,0.68175,0.68115,0.68143,2887699994.0
2005-12-29 18:45:00,0.6815,0.682,0.68121,0.68159,2035299998.0
2005-12-29 19:00:00,0.68158,0.6822,0.6815,0.6821,1731199997.0
2005-12-29 19:15:00,0.68211,0.68237,0.68186,0.68194,1420299994.0
2005-12-29 19:30:00,0.68191,0.68205,0.68152,0.68178,1779399990.0
2005-12-29 19:45:00,0.68179,0.68215,0.68172,0.68185,2141999984.0
2005-12-29 20:00:00,0.68187,0.682,0.68165,0.682,1880199994.0
2005-12-29 20:15:00,0.6819,0.68205,0.68165,0.68195,1858299997.0
2005-12-29 20:30:00,0.68195,0.68205,0.6818,0.68195,2010999997.0
2005-12-29 20:45:00,0.6819,0.682,0.68165,0.6819,1912299992.0
2005-12-29 21:00:00,0.6819,0.682,0.6818,0.6819,1621400000.0
2005-12-29 21:15:00,0.6819,0.682,0.68175,0.68185,1947300007.0
2005-12-29 21:30:00,0.68192,0.682,0.68175,0.68175,1755400004.0
2005-12-29 21:45:00,0.6819,0.68205,0.6818,0.6819,1411900003.0
2005-12-29 22:00:00,0.6819,0.68205,0.68175,0.68192,1245199992.0
2005-12-29 22:15:00,0.68192,0.682,0.6818,0.6819,1452900010.0
2005-12-29 22:30:00,0.68195,0.682,0.68165,0.68182,1496399998.0
2005-12-29 22:45:00,0.6819,0.68205,0.68165,0.6817,1830399995.0
2005-12-29 23:00:00,0.68183,0.68207,0.68175,0.6819,1274799994.0
2005-12-29 23:15:00,0.6819,0.682,0.68175,0.6819,975300000.0
2005-12-29 23:30:00,0.68185,0.682,0.68185,0.6819,1051199995.0
2005-12-29 23:45:00,0.682,0.682,0.6818,0.68185,1174499994.0
2005-12-30 00:00:00,0.68195,0.68195,0.68028,0.68065,1481800002.0
2005-12-30 00:15:00,0.68064,0.68177,0.68034,0.6816,1373400000.0
2005-12-30 00:30:00,0.6817,0.68233,0.68091,0.68183,1630699996.0
2005-12-30 00:45:00,0.68209,0.68299,0.68176,0.68244,1519899986.0
2005-12-30 01:00:00,0.6822,0.68257,0.68193,0.6821,1506899999.0
2005-12-30 01:15:00,0.68265,0.68303,0.68265,0.68287,1137800005.0
2005-12-30 01:30:00,0.68302,0.68356,0.68302,0.68348,1111299995.0
2005-12-30 01:45:00,0.68341,0.68392,0.68328,0.68347,1081999992.0
2005-12-30 02:00:00,0.68353,0.68355,0.683,0.683,1015799999.0
2005-12-30 02:15:00,0.68293,0.68305,0.68268,0.683,1344299995.0
2005-12-30 02:30:00,0.68315,0.68353,0.68307,0.68337,1038200001.0
2005-12-30 02:45:00,0.68337,0.68359,0.68307,0.68307,1168999996.0
2005-12-30 03:00:00,0.68302,0.68305,0.68228,0.68261,1209799993.0
2005-12-30 03:15:00,0.68265,0.68337,0.68239,0.68337,1089099996.0
2005-12-30 03:30:00,0.68332,0.68338,0.6831,0.6832,1136100000.0
2005-12-30 03:45:00,0.68326,0.68326,0.6829,0.68305,1062800000.0
2005-12-30 04:00:00,0.683,0.68337,0.68295,0.6832,1119200001.0
2005-12-30 04:15:00,0.68332,0.6839,0.68325,0.68385,1199200002.0
2005-12-30 04:30:00,0.6838,0.68397,0.68374,0.68385,1206099994.0
2005-12-30 04:45:00,0.68389,0.68405,0.68372,0.68395,1236799992.0
2005-12-30 05:00:00,0.68395,0.68418,0.68371,0.68397,1369499992.0
2005-12-30 05:15:00,0.68392,0.68453,0.68392,0.68445,1217399995.0
2005-12-30 05:30:00,0.68438,0.68476,0.68425,0.6844,1072200000.0
2005-12-30 05:45:00,0.68438,0.6844,0.68351,0.68415,1068700003.0
2005-12-30 06:00:00,0.68405,0.68419,0.68352,0.6841,1100899994.0
2005-12-30 06:15:00,0.6841,0.68425,0.6839,0.68415,1118799998.0
2005-12-30 06:30:00,0.6841,0.685,0.68405,0.685,1175600000.0
2005-12-30 06:45:00,0.685,0.68505,0.68463,0.68485,1132000007.0
2005-12-30 07:00:00,0.68475,0.6849,0.68451,0.6847,1186599998.0
2005-12-30 07:15:00,0.68465,0.68486,0.68455,0.6848,809899996.0
2005-12-30 07:30:00,0.68481,0.68502,0.68465,0.6848,1169599993.0
2005-12-30 07:45:00,0.6848,0.68506,0.68465,0.68495,1237199996.0
2005-12-30 08:00:00,0.6848,0.68505,0.68461,0.68475,1265499996.0
2005-12-30 08:15:00,0.68475,0.68492,0.68462,0.68483,860899999.0
2005-12-30 08:30:00,0.68492,0.68514,0.68474,0.68492,884199997.0
2005-12-30 08:45:00,0.68492,0.6851,0.68475,0.68485,938400001.0
2005-12-30 09:00:00,0.6848,0.68505,0.68466,0.68493,1095500001.0
2005-12-30 09:15:00,0.6849,0.685,0.68397,0.68402,1201300000.0
2005-12-30 09:30:00,0.684,0.68406,0.68295,0.68298,1183899993.0
2005-12-30 09:45:00,0.68281,0.6831,0.68205,0.68213,889099996.0
2005-12-30 10:00:00,0.68214,0.6832,0.68212,0.68292,1000799994.0
2005-12-30 10:15:00,0.68295,0.68328,0.68223,0.68249,1259100001.0
2005-12-30 10:30:00,0.68255,0.68283,0.68229,0.6827,1301900001.0
2005-12-30 10:45:00,0.68275,0.68338,0.68263,0.68317,1219799992.0
2005-12-30 11:00:00,0.68315,0.68381,0.68295,0.6836,1471900003.0
2005-12-30 11:15:00,0.68365,0.68401,0.68329,0.68353,1291599995.0
2005-12-30 11:30:00,0.68355,0.68385,0.68318,0.6834,1140699993.0
2005-12-30 11:45:00,0.68348,0.68392,0.68328,0.68335,1332600000.0
2005-12-30 12:00:00,0.68338,0.6835,0.6832,0.68338,1437299991.0
2005-12-30 12:15:00,0.6834,0.68351,0.68325,0.6833,1007999995.0
2005-12-30 12:30:00,0.68327,0.6835,0.6832,0.6834,1288999995.0
2005-12-30 12:45:00,0.68342,0.68347,0.68292,0.68297,1007099994.0
2005-12-30 13:00:00,0.68297,0.68315,0.68285,0.68292,1366999995.0
2005-12-30 13:15:00,0.68292,0.68332,0.68269,0.68332,1297299992.0
2005-12-30 13:30:00,0.68323,0.68342,0.68294,0.68312,1415700007.0
2005-12-30 13:45:00,0.6831,0.68335,0.68285,0.68305,1141699997.0
2005-12-30 14:00:00,0.68304,0.68309,0.68275,0.68284,1188899999.0
2005-12-30 14:15:00,0.68282,0.68318,0.68265,0.68298,1131799995.0
2005-12-30 14:30:00,0.68297,0.68311,0.68261,0.68276,1165500001.0
2005-12-30 14:45:00,0.68261,0.6829,0.68195,0.68246,1102199994.0
2005-12-30 15:00:00,0.68239,0.68286,0.68222,0.68263,1159299999.0
2005-12-30 15:15:00,0.68266,0.68278,0.68214,0.6823,1384699991.0
2005-12-30 15:30:00,0.68233,0.68263,0.68206,0.68226,860900001.0
2005-12-30 15:45:00,0.68213,0.6824,0.68135,0.68135,932200000.0
2005-12-30 16:00:00,0.68122,0.6823,0.68122,0.68184,957300001.0
2005-12-30 16:15:00,0.68175,0.6819,0.68146,0.68172,1250799992.0
2005-12-30 16:30:00,0.6817,0.6818,0.6814,0.68155,1170400004.0
2005-12-30 16:45:00,0.68165,0.68191,0.68154,0.68175,1245400000.0
2005-12-30 17:00:00,0.68179,0.682,0.6815,0.68185,1100500005.0
2005-12-30 17:15:00,0.68185,0.68195,0.68159,0.68195,1197599990.0
2005-12-30 17:30:00,0.68199,0.6825,0.68195,0.68235,996200000.0
2005-12-30 17:45:00,0.68238,0.68274,0.68081,0.68081,1473900002.0
2005-12-30 18:00:00,0.68077,0.68169,0.67987,0.6814,2266300004.0
2005-12-30 18:15:00,0.6814,0.68204,0.68124,0.68184,3339199990.0
2005-12-30 18:30:00,0.68185,0.68355,0.68153,0.68355,2915299988.0
2005-12-30 18:45:00,0.68367,0.68424,0.68336,0.68405,2141200004.0
2005-12-30 19:00:00,0.684,0.684,0.68215,0.68247,1969700009.0
2005-12-30 19:15:00,0.68252,0.68297,0.68252,0.68297,1488299999.0
2005-12-30 19:30:00,0.68305,0.68308,0.68194,0.68232,1555399993.0
2005-12-30 19:45:00,0.68235,0.68246,0.67965,0.67965,1987600001.0
2005-12-30 20:00:00,0.67967,0.6798,0.67945,0.6798,2074599995.0
2005-12-30 20:15:00,0.6797,0.67985,0.67945,0.67975,1926799998.0
2005-12-30 20:30:00,0.67965,0.67985,0.6796,0.67975,2126699995.0
2005-12-30 20:45:00,0.6797,0.6798,0.67945,0.6797,1944100007.0
2005-12-30 21:00:00,0.6797,0.6798,0.6796,0.6797,1557200002.0
2005-12-30 21:15:00,0.6797,0.6798,0.67955,0.67965,2086300000.0
2005-12-30 21:30:00,0.67972,0.6798,0.67955,0.67955,1704200002.0
2005-12-30 21:45:00,0.6797,0.67985,0.6796,0.6797,1309800001.0
2005-12-30 22:00:00,0.6797,0.67985,0.67955,0.67972,1493999994.0
2005-12-30 22:15:00,0.67972,0.6798,0.6796,0.6797,1299100002.0
2005-12-30 22:30:00,0.67975,0.6798,0.67945,0.67962,1605199992.0
2005-12-30 22:45:00,0.6797,0.67985,0.67945,0.6795,1811100003.0
2005-12-30 23:00:00,0.67955,0.67988,0.67955,0.6797,1068099999.0
2005-12-30 23:15:00,0.6797,0.6798,0.67955,0.6797,917700000.0
2005-12-30 23:30:00,0.67965,0.6798,0.67965,0.6797,890099992.0
2005-12-30 23:45:00,0.6798,0.6798,0.6796,0.67965,1159699994.0
2006-01-02 00:30:00,0.6826,0.6826,0.6826,0.6826,65200001.0
2006-01-02 01:00:00,0.683,0.683,0.683,0.683,65200001.0
2006-01-02 01:30:00,0.6827,0.6832,0.6826,0.6832,195600003.0
2006-01-02 02:00:00,0.68318,0.68334,0.683,0.68311,1205000001.0
2006-01-02 02:15:00,0.68308,0.68336,0.68305,0.68316,1268499998.0
2006-01-02 02:30:00,0.68325,0.6834,0.68302,0.68318,1398499996.0
2006-01-02 02:45:00,0.68329,0.68333,0.68309,0.68309,1332100003.0
2006-01-02 03:00:00,0.68308,0.68339,0.6827,0.6827,1504400000.0
2006-01-02 03:15:00,0.68328,0.68333,0.68295,0.68332,971800007.0
2006-01-02 03:30:00,0.68333,0.68343,0.68307,0.68315,1096100003.0
2006-01-02 03:45:00,0.68333,0.68337,0.683,0.68332,1171399992.0
2006-01-02 04:00:00,0.68329,0.68336,0.68309,0.68319,1214799995.0
2006-01-02 04:15:00,0.68327,0.68336,0.68307,0.6832,1235299988.0
2006-01-02 04:30:00,0.68321,0.68339,0.68308,0.68308,1155699998.0
2006-01-02 04:45:00,0.68312,0.68337,0.68299,0.68318,1158700000.0
2006-01-02 05:00:00,0.68325,0.68341,0.68305,0.68318,1250899991.0
2006-01-02 05:15:00,0.68312,0.68332,0.68295,0.6833,1178399996.0
2006-01-02 05:30:00,0.68317,0.68333,0.6829,0.68321,1330099996.0
2006-01-02 05:45:00,0.68322,0.68335,0.68293,0.68296,1064799997.0
2006-01-02 06:00:00,0.68322,0.68338,0.68304,0.68315,1306999988.0
2006-01-02 06:15:00,0.68312,0.68334,0.68301,0.6832,1354999994.0
2006-01-02 06:30:00,0.68322,0.68336,0.683,0.68327,1345899999.0
2006-01-02 06:45:00,0.68318,0.68336,0.68305,0.68318,1215400001.0
2006-01-02 07:00:00,0.68316,0.68337,0.68293,0.68327,1256699996.0
2006-01-02 07:15:00,0.68327,0.68335,0.68294,0.68318,1130499995.0
2006-01-02 07:30:00,0.68314,0.68333,0.68295,0.68317,1404000000.0
2006-01-02 07:45:00,0.68318,0.68336,0.68302,0.68333,1159599993.0
2006-01-02 08:00:00,0.68311,0.68345,0.68293,0.68327,1272999996.0
2006-01-02 08:15:00,0.68312,0.68334,0.68306,0.68312,1159599998.0
2006-01-02 08:30:00,0.6832,0.68339,0.68303,0.6832,1021000001.0
2006-01-02 08:45:00,0.68328,0.68334,0.68292,0.68318,1007300002.0
2006-01-02 09:00:00,0.68311,0.68337,0.68299,0.6832,1303099998.0
2006-01-02 09:15:00,0.68319,0.68333,0.683,0.68321,1061299999.0
2006-01-02 09:30:00,0.68327,0.68339,0.68304,0.68312,1226000004.0
2006-01-02 09:45:00,0.68303,0.68337,0.68303,0.68326,1052600004.0
2006-01-02 10:00:00,0.6832,0.68334,0.6812,0.68315,1150399995.0
2006-01-02 10:15:00,0.68324,0.68339,0.68308,0.68326,1225200006.0
2006-01-02 10:30:00,0.68328,0.68341,0.68307,0.68322,1054799998.0
2006-01-02 10:45:00,0.68323,0.6834,0.68294,0.68324,1349300006.0
2006-01-02 11:00:00,0.68324,0.68334,0.68295,0.6832,1323399998.0
2006-01-02 11:15:00,0.68328,0.68335,0.68301,0.68319,1338599997.0
2006-01-02 11:30:00,0.68319,0.68337,0.683,0.68328,1277199998.0
2006-01-02 11:45:00,0.68317,0.68334,0.6816,0.68325,1566600001.0
2006-01-02 12:00:00,0.68321,0.68336,0.68306,0.68328,1421800002.0
2006-01-02 12:15:00,0.68327,0.68336,0.68311,0.68321,1380299993.0
2006-01-02 12:30:00,0.6832,0.68332,0.68298,0.68319,1246800001.0
2006-01-02 12:45:00,0.68324,0.68338,0.68298,0.68315,1498199986.0
2006-01-02 13:00:00,0.68323,0.68337,0.68299,0.68318,1318299999.0
2006-01-02 13:15:00,0.68328,0.68339,0.683,0.68327,1235199996.0
2006-01-02 13:30:00,0.68322,0.68334,0.68308,0.6832,1471900002.0
2006-01-02 13:45:00,0.6832,0.68339,0.68308,0.68315,1250100005.0
2006-01-02 14:00:00,0.68316,0.68334,0.683,0.68317,1408499995.0
2006-01-02 14:15:00,0.68309,0.68336,0.68309,0.68321,1072999999.0
2006-01-02 14:30:00,0.68327,0.68335,0.68304,0.68325,1230799998.0
2006-01-02 14:45:00,0.68312,0.68333,0.68299,0.68318,1211300003.0
2006-01-02 15:00:00,0.6832,0.68336,0.68295,0.68329,1387299998.0
2006-01-02 15:15:00,0.68332,0.68334,0.68305,0.68315,1262700004.0
2006-01-02 15:30:00,0.68318,0.68337,0.6812,0.68319,1291499997.0
2006-01-02 15:45:00,0.68323,0.68336,0.68302,0.68318,1101399998.0
2006-01-02 16:00:00,0.68309,0.68332,0.68291,0.68317,1138599997.0
2006-01-02 16:15:00,0.6833,0.68337,0.683,0.68321,1230900000.0
2006-01-02 16:30:00,0.68321,0.68337,0.68303,0.68324,1217899998.0
2006-01-02 16:45:00,0.68332,0.68334,0.68305,0.68325,1526399995.0
2006-01-02 17:00:00,0.68328,0.68335,0.68297,0.68314,1295499998.0
2006-01-02 17:15:00,0.6832,0.68334,0.68307,0.68326,1176800005.0
2006-01-02 17:30:00,0.68326,0.68338,0.68306,0.6832,1226400003.0
2006-01-02 17:45:00,0.68317,0.68332,0.68285,0.68325,1358900006.0
2006-01-02 18:00:00,0.68326,0.68346,0.68299,0.68327,2224399989.0
2006-01-02 18:15:00,0.68321,0.68347,0.68304,0.68322,2816299999.0
2006-01-02 18:30:00,0.68321,0.68347,0.68303,0.68326,3170099996.0
2006-01-02 18:45:00,0.68332,0.68332,0.6831,0.68326,2325499986.0
2006-01-02 19:00:00,0.6832,0.68341,0.68302,0.68317,1780099999.0
2006-01-02 19:15:00,0.68321,0.68339,0.68295,0.68319,1452999990.0
2006-01-02 19:30:00,0.68324,0.68335,0.68309,0.68321,1595299991.0
2006-01-02 19:45:00,0.68319,0.6835,0.68306,0.68315,2021500000.0
2006-01-02 20:00:00,0.68314,0.68338,0.68296,0.68337,1970299991.0
2006-01-02 20:15:00,0.68328,0.68335,0.68293,0.68334,1936399986.0
2006-01-02 20:30:00,0.68326,0.68338,0.68307,0.68315,2185400001.0
2006-01-02 20:45:00,0.68314,0.68336,0.68277,0.68321,1534200001.0
2006-01-02 21:00:00,0.68321,0.68339,0.68307,0.6832,1667199996.0
2006-01-02 21:15:00,0.68325,0.68333,0.68301,0.68317,1921099993.0
2006-01-02 21:30:00,0.68328,0.68338,0.68294,0.68294,1577300003.0
2006-01-02 21:45:00,0.68312,0.68341,0.68307,0.68321,1427800005.0
2006-01-02 22:00:00,0.68322,0.68339,0.68304,0.68328,1553399996.0
2006-01-02 22:15:00,0.68331,0.68335,0.68305,0.68321,1600000004.0
2006-01-02 22:30:00,0.68322,0.68338,0.68291,0.68315,1736299993.0
2006-01-02 22:45:00,0.68321,0.68338,0.6829,0.68291,1817900002.0
2006-01-02 23:00:00,0.68293,0.68339,0.68293,0.68325,1227099996.0
2006-01-02 23:15:00,0.68327,0.68332,0.68303,0.68329,1226200000.0
2006-01-02 23:30:00,0.68324,0.68334,0.68309,0.68317,1157199995.0
2006-01-02 23:45:00,0.68324,0.68339,0.68308,0.6831,1277999998.0
2006-01-03 00:00:00,0.6832,0.68337,0.68308,0.68327,1426599998.0
2006-01-03 00:15:00,0.68317,0.68335,0.68308,0.68331,1351599999.0
2006-01-03 00:30:00,0.68334,0.6834,0.68002,0.68145,1292400004.0
2006-01-03 00:45:00,0.6815,0.68168,0.68145,0.6816,1179299998.0
2006-01-03 01:00:00,0.68151,0.68151,0.68073,0.68087,907600005.0
2006-01-03 01:15:00,0.68095,0.68102,0.68063,0.68077,984300002.0
2006-01-03 01:30:00,0.68085,0.6809,0.6807,0.6808,1114800001.0
2006-01-03 01:45:00,0.6808,0.68095,0.68,0.68044,1098200001.0
2006-01-03 02:00:00,0.68047,0.68047,0.67969,0.68012,1140299997.0
2006-01-03 02:15:00,0.68005,0.68103,0.67997,0.68085,1166499996.0
2006-01-03 02:30:00,0.68095,0.68095,0.68062,0.6809,1004899997.0
2006-01-03 02:45:00,0.6809,0.68155,0.68085,0.68129,1177200006.0
2006-01-03 03:00:00,0.68126,0.6816,0.6808,0.68095,1369100002.0
2006-01-03 03:15:00,0.68095,0.681,0.68039,0.68074,1206499995.0
2006-01-03 03:30:00,0.6808,0.68107,0.6807,0.6807,1236099996.0
2006-01-03 03:45:00,0.68084,0.6814,0.68065,0.68134,1308799997.0
2006-01-03 04:00:00,0.68132,0.68249,0.68132,0.6822,1257700001.0
2006-01-03 04:15:00,0.6823,0.683,0.6821,0.68271,1220199998.0
2006-01-03 04:30:00,0.6827,0.68289,0.6823,0.68266,1305199997.0
2006-01-03 04:45:00,0.68267,0.68349,0.68265,0.68336,1240200001.0
2006-01-03 05:00:00,0.68335,0.68358,0.68307,0.68343,1328499993.0
2006-01-03 05:15:00,0.68338,0.68382,0.68325,0.68375,1198099991.0
2006-01-03 05:30:00,0.68365,0.6839,0.68345,0.68363,1274100001.0
2006-01-03 05:45:00,0.68357,0.68365,0.68335,0.68355,1180699997.0
2006-01-03 06:00:00,0.68346,0.68395,0.68346,0.6837,971899999.0
2006-01-03 06:15:00,0.68372,0.68421,0.6835,0.68418,888599994.0
2006-01-03 06:30:00,0.6841,0.68439,0.68385,0.68405,1409399990.0
2006-01-03 06:45:00,0.684,0.68485,0.68395,0.68461,1137500000.0
2006-01-03 07:00:00,0.68451,0.6853,0.68445,0.68491,1182600002.0
2006-01-03 07:15:00,0.68485,0.6849,0.68405,0.6845,1069899992.0
2006-01-03 07:30:00,0.68455,0.68462,0.68375,0.68388,1369100003.0
2006-01-03 07:45:00,0.68387,0.68435,0.68374,0.68425,1123900005.0
2006-01-03 08:00:00,0.6841,0.68533,0.6841,0.68486,1129899997.0
2006-01-03 08:15:00,0.68477,0.68515,0.68436,0.68445,960499999.0
2006-01-03 08:30:00,0.68458,0.68477,0.68385,0.68385,902299999.0
2006-01-03 08:45:00,0.68403,0.68443,0.68388,0.68403,1177799994.0
2006-01-03 09:00:00,0.68401,0.68422,0.6836,0.68408,999899994.0
2006-01-03 09:15:00,0.68411,0.68462,0.6835,0.6836,1180799999.0
2006-01-03 09:30:00,0.68365,0.68401,0.68336,0.68377,1101599997.0
2006-01-03 09:45:00,0.68372,0.68389,0.68331,0.68389,879999999.0
2006-01-03 10:00:00,0.68396,0.68463,0.68384,0.6842,1130699990.0
2006-01-03 10:15:00,0.68411,0.68451,0.68401,0.68436,1149399994.0
2006-01-03 10:30:00,0.68445,0.68445,0.68337,0.68389,1110499998.0
2006-01-03 10:45:00,0.6839,0.68422,0.68293,0.68418,1217999995.0
2006-01-03 11:00:00,0.68417,0.68436,0.68282,0.68282,1559599994.0
2006-01-03 11:15:00,0.68263,0.6835,0.68234,0.68335,1547500005.0
2006-01-03 11:30:00,0.68342,0.68349,0.68301,0.68326,1462499998.0
2006-01-03 11:45:00,0.68338,0.68346,0.68197,0.68197,1292799996.0
2006-01-03 12:00:00,0.68197,0.68237,0.68075,0.68075,1326599998.0
2006-01-03 12:15:00,0.68084,0.68163,0.68084,0.68152,1289200005.0
2006-01-03 12:30:00,0.68133,0.68147,0.6809,0.68142,1247699994.0
2006-01-03 12:45:00,0.68159,0.68188,0.68124,0.68124,1171300004.0
2006-01-03 13:00:00,0.68114,0.68122,0.68065,0.6809,1337899996.0
2006-01-03 13:15:00,0.68097,0.68169,0.68097,0.68141,1147599999.0
2006-01-03 13:30:00,0.68138,0.68196,0.68138,0.6817,1322300001.0
2006-01-03 13:45:00,0.68174,0.68253,0.68172,0.68233,1183799997.0
2006-01-03 14:00:00,0.68237,0.68248,0.68209,0.6824,1108299993.0
2006-01-03 14:15:00,0.68242,0.68249,0.68215,0.6824,950799999.0
2006-01-03 14:30:00,0.68245,0.68247,0.68048,0.68077,1255399994.0
2006-01-03 14:45:00,0.68071,0.68083,0.68034,0.68034,1079799996.0
2006-01-03 15:00:00,0.6803,0.68124,0.68024,0.68103,1345200007.0
2006-01-03 15:15:00,0.68103,0.68115,0.68032,0.68066,1256199995.0
2006-01-03 15:30:00,0.68077,0.68136,0.6807,0.68122,985399997.0
2006-01-03 15:45:00,0.68123,0.68185,0.68122,0.68185,903499999.0
2006-01-03 16:00:00,0.68172,0.68179,0.68022,0.68032,1189800007.0
2006-01-03 16:15:00,0.68026,0.68052,0.67983,0.6802,1566200000.0
2006-01-03 16:30:00,0.68025,0.68045,0.67883,0.6799,1351200005.0
2006-01-03 16:45:00,0.68007,0.68033,0.67915,0.67965,1547000000.0
2006-01-03 17:00:00,0.67975,0.68024,0.67927,0.67988,1400299997.0
2006-01-03 17:15:00,0.68005,0.68077,0.6799,0.68066,1315400000.0
2006-01-03 17:30:00,0.68061,0.68063,0.6778,0.67845,1203799994.0
2006-01-03 17:45:00,0.67861,0.6813,0.67834,0.68097,1437799994.0
2006-01-03 18:00:00,0.68096,0.68135,0.68052,0.6813,2279800000.0
2006-01-03 18:15:00,0.68127,0.68127,0.68031,0.68097,2974500007.0
2006-01-03 18:30:00,0.68093,0.68122,0.68079,0.68091,3191000000.0
2006-01-03 18:45:00,0.681,0.6814,0.6808,0.68105,2034800001.0
2006-01-03 19:00:00,0.681,0.68232,0.68089,0.68229,1872200000.0
2006-01-03 19:15:00,0.68227,0.68233,0.6817,0.6818,1558999996.0
2006-01-03 19:30:00,0.68185,0.68201,0.68129,0.68199,1515799995.0
2006-01-03 19:45:00,0.68204,0.68245,0.68175,0.68225,2074700001.0
2006-01-03 20:00:00,0.68227,0.6824,0.68205,0.6824,1947299996.0
2006-01-03 20:15:00,0.6823,0.68245,0.68205,0.68235,1903499984.0
2006-01-03 20:30:00,0.68225,0.68245,0.6822,0.68235,2273099987.0
2006-01-03 20:45:00,0.6823,0.6824,0.68205,0.6823,1746399990.0
2006-01-03 21:00:00,0.6823,0.6824,0.6822,0.6823,1545099995.0
2006-01-03 21:15:00,0.6823,0.6824,0.68215,0.68225,2081599989.0
2006-01-03 21:30:00,0.68232,0.6824,0.68215,0.68215,1656499997.0
2006-01-03 21:45:00,0.6823,0.68245,0.6822,0.6823,1263900001.0
2006-01-03 22:00:00,0.6823,0.68245,0.68215,0.68232,1347199995.0
2006-01-03 22:15:00,0.68232,0.6824,0.6822,0.6823,1334300004.0
2006-01-03 22:30:00,0.68235,0.6824,0.68205,0.68222,1393400004.0
2006-01-03 22:45:00,0.6823,0.68245,0.68205,0.6821,1786699990.0
2006-01-03 23:00:00,0.68215,0.68247,0.68215,0.6823,1128800002.0
2006-01-03 23:15:00,0.6823,0.6824,0.68215,0.6823,1014999998.0
2006-01-03 23:30:00,0.68225,0.6824,0.68225,0.6823,838999998.0
2006-01-03 23:45:00,0.6824,0.6824,0.6822,0.68225,1027099996.0
2006-01-04 00:00:00,0.68235,0.68435,0.6823,0.68398,1518500002.0
2006-01-04 00:15:00,0.68399,0.6841,0.683,0.68313,1560699998.0
2006-01-04 00:30:00,0.68342,0.68383,0.68241,0.68335,1287899994.0
2006-01-04 00:45:00,0.68335,0.68378,0.68335,0.6837,1191100003.0
2006-01-04 01:00:00,0.68368,0.68481,0.68365,0.68477,953299997.0
2006-01-04 01:15:00,0.68484,0.68499,0.6845,0.68487,1326400001.0
2006-01-04 01:30:00,0.68495,0.68625,0.68485,0.6856,1068199995.0
2006-01-04 01:45:00,0.6855,0.68569,0.68508,0.68512,1369800000.0
2006-01-04 02:00:00,0.68516,0.6857,0.685,0.6856,1265100003.0
2006-01-04 02:15:00,0.68564,0.68594,0.68517,0.68537,1175899997.0
2006-01-04 02:30:00,0.68543,0.68543,0.68456,0.68512,1297500000.0
2006-01-04 02:45:00,0.6851,0.68527,0.68443,0.68464,1124100000.0
2006-01-04 03:00:00,0.68459,0.6851,0.68447,0.68505,1245200007.0
2006-01-04 03:15:00,0.68501,0.68507,0.68446,0.68446,1104499998.0
2006-01-04 03:30:00,0.68423,0.68442,0.68395,0.68407,1058299991.0
2006-01-04 03:45:00,0.68416,0.6845,0.68385,0.68445,1143400004.0
2006-01-04 04:00:00,0.68446,0.68501,0.68445,0.68482,1174500000.0
2006-01-04 04:15:00,0.68496,0.68565,0.6848,0.68547,1376099998.0
2006-01-04 04:30:00,0.6853,0.6854,0.68499,0.68525,1097600001.0
2006-01-04 04:45:00,0.68529,0.68605,0.68529,0.68564,1486400001.0
2006-01-04 05:00:00,0.68562,0.68582,0.6852,0.68582,1150500003.0
2006-01-04 05:15:00,0.6858,0.68595,0.68537,0.68595,1055799993.0
2006-01-04 05:30:00,0.68582,0.68609,0.68574,0.6859,1101599996.0
2006-01-04 05:45:00,0.68587,0.68589,0.68533,0.68565,1007799996.0
2006-01-04 06:00:00,0.68553,0.68579,0.68521,0.6853,1065900002.0
2006-01-04 06:15:00,0.68532,0.68588,0.68524,0.68548,1110899994.0
2006-01-04 06:30:00,0.6854,0.6858,0.68535,0.68552,1236799992.0
2006-01-04 06:45:00,0.6855,0.68562,0.68531,0.68555,1142699994.0
2006-01-04 07:00:00,0.68545,0.68584,0.68526,0.68566,1193899996.0
2006-01-04 07:15:00,0.68557,0.68557,0.68498,0.6854,1173900004.0
2006-01-04 07:30:00,0.6854,0.68562,0.68497,0.68562,1172499997.0
2006-01-04 07:45:00,0.68567,0.68607,0.68505,0.68528,1228600002.0
2006-01-04 08:00:00,0.6851,0.68535,0.68474,0.68489,1321099988.0
2006-01-04 08:15:00,0.68484,0.68517,0.6848,0.68498,974900003.0
2006-01-04 08:30:00,0.68507,0.68549,0.68483,0.6849,985000005.0
2006-01-04 08:45:00,0.68501,0.6852,0.68463,0.6848,981000003.0
2006-01-04 09:00:00,0.68467,0.68467,0.68344,0.68358,1352999999.0
2006-01-04 09:15:00,0.68365,0.68398,0.68335,0.68398,1133199993.0
2006-01-04 09:30:00,0.68405,0.685,0.68402,0.68497,1024399998.0
2006-01-04 09:45:00,0.68492,0.68515,0.68453,0.68468,988200001.0
2006-01-04 10:00:00,0.68462,0.68465,0.68425,0.6844,925399999.0
2006-01-04 10:15:00,0.68443,0.6848,0.6841,0.68479,1222999995.0
2006-01-04 10:30:00,0.68487,0.68511,0.6847,0.6848,1103199995.0
2006-01-04 10:45:00,0.68485,0.68517,0.68455,0.68505,1228299999.0
2006-01-04 11:00:00,0.68507,0.68532,0.68472,0.6851,1341400000.0
2006-01-04 11:15:00,0.68515,0.68573,0.68495,0.68557,1447399992.0
2006-01-04 11:30:00,0.68554,0.68616,0.68495,0.68521,1289999994.0
2006-01-04 11:45:00,0.68515,0.68561,0.68497,0.68497,1325699995.0
2006-01-04 12:00:00,0.68511,0.68543,0.6847,0.6853,1303400004.0
2006-01-04 12:15:00,0.6853,0.68562,0.68485,0.68562,1119100005.0
2006-01-04 12:30:00,0.68563,0.68601,0.68525,0.6857,1281699992.0
2006-01-04 12:45:00,0.68575,0.68627,0.68555,0.68617,1112200001.0
2006-01-04 13:00:00,0.6861,0.68624,0.68565,0.6862,1282399993.0
2006-01-04 13:15:00,0.68625,0.68657,0.6861,0.68632,1165999994.0
2006-01-04 13:30:00,0.68625,0.68651,0.68592,0.6863,1278899994.0
2006-01-04 13:45:00,0.6863,0.68678,0.68625,0.68673,1181800000.0
2006-01-04 14:00:00,0.68676,0.68731,0.68652,0.68728,1066200003.0
2006-01-04 14:15:00,0.68727,0.68754,0.68709,0.6875,1144000001.0
2006-01-04 14:30:00,0.68757,0.68822,0.6875,0.6879,1180799997.0
2006-01-04 14:45:00,0.68788,0.68792,0.68735,0.6874,1082000006.0
2006-01-04 15:00:00,0.68737,0.68753,0.68698,0.68707,1289400003.0
2006-01-04 15:15:00,0.68709,0.68725,0.6868,0.687,1278999997.0
2006-01-04 15:30:00,0.68704,0.6876,0.68692,0.68748,954599995.0
2006-01-04 15:45:00,0.68748,0.68751,0.68677,0.68691,1029100001.0
2006-01-04 16:00:00,0.68683,0.68685,0.68595,0.6865,1070299993.0
2006-01-04 16:15:00,0.68654,0.68699,0.68629,0.68693,1278900002.0
2006-01-04 16:30:00,0.6869,0.68732,0.68653,0.68665,1070300001.0
2006-01-04 16:45:00,0.6868,0.68697,0.6863,0.6868,1387799995.0
2006-01-04 17:00:00,0.6867,0.68703,0.68632,0.68649,1102399992.0
2006-01-04 17:15:00,0.68644,0.68659,0.68598,0.68647,1316299999.0
2006-01-04 17:30:00,0.68647,0.68729,0.68642,0.6867,1122499999.0
2006-01-04 17:45:00,0.68678,0.68731,0.68648,0.68665,1126399998.0
2006-01-04 18:00:00,0.68667,0.68761,0.68645,0.68748,2178999994.0
2006-01-04 18:15:00,0.68739,0.68818,0.68734,0.68752,3187299989.0
2006-01-04 18:30:00,0.68752,0.68792,0.68704,0.68725,3035899995.0
2006-01-04 18:45:00,0.68733,0.68782,0.68699,0.68782,2150600006.0
2006-01-04 19:00:00,0.6878,0.68836,0.68745,0.68812,1892000003.0
2006-01-04 19:15:00,0.68812,0.68845,0.68775,0.6883,1467299998.0
2006-01-04 19:30:00,0.6884,0.68856,0.688,0.68812,1528800002.0
2006-01-04 19:45:00,0.6882,0.68832,0.68756,0.68815,2124500000.0
2006-01-04 20:00:00,0.68817,0.6883,0.68795,0.6883,2044700007.0
2006-01-04 20:15:00,0.6882,0.68835,0.68795,0.68825,1949000001.0
2006-01-04 20:30:00,0.68815,0.68835,0.6881,0.68825,2236700000.0
2006-01-04 20:45:00,0.6882,0.6883,0.68795,0.6882,1765399992.0
2006-01-04 21:00:00,0.6882,0.6883,0.6881,0.6882,1782699997.0
2006-01-04 21:15:00,0.6882,0.6883,0.68805,0.68815,1890199998.0
2006-01-04 21:30:00,0.68822,0.6883,0.68805,0.68805,1632999995.0
2006-01-04 21:45:00,0.6882,0.68835,0.6881,0.6882,1351499997.0
2006-01-04 22:00:00,0.6882,0.68835,0.68805,0.68822,1347099993.0
2006-01-04 22:15:00,0.68822,0.6883,0.6881,0.6882,1337799992.0
2006-01-04 22:30:00,0.68825,0.6883,0.68795,0.68812,1444200000.0
2006-01-04 22:45:00,0.6882,0.68835,0.68795,0.688,1910999994.0
2006-01-04 23:00:00,0.68805,0.68837,0.68805,0.6882,1312900008.0
2006-01-04 23:15:00,0.6882,0.6883,0.68805,0.6882,1297099998.0
2006-01-04 23:30:00,0.68815,0.6883,0.68815,0.6882,905700000.0
2006-01-04 23:45:00,0.6883,0.6883,0.6881,0.68815,1061000002.0
2006-01-05 00:00:00,0.68825,0.68825,0.68613,0.68661,1670799994.0
2006-01-05 00:15:00,0.68632,0.68663,0.685,0.68541,1609899994.0
2006-01-05 00:30:00,0.68536,0.68641,0.68512,0.68603,1646599999.0
2006-01-05 00:45:00,0.686,0.68647,0.68572,0.68587,1623299987.0
2006-01-05 01:00:00,0.686,0.68742,0.6858,0.68597,982300006.0
2006-01-05 01:15:00,0.68599,0.68659,0.68583,0.68647,1125400000.0
2006-01-05 01:30:00,0.68659,0.6877,0.68659,0.68762,1225599997.0
2006-01-05 01:45:00,0.68763,0.6877,0.68671,0.68707,1259499995.0
2006-01-05 02:00:00,0.68707,0.68736,0.6869,0.687,1332600008.0
2006-01-05 02:15:00,0.68695,0.68818,0.68693,0.68813,969799998.0
2006-01-05 02:30:00,0.68828,0.6893,0.68826,0.68885,1102499994.0
2006-01-05 02:45:00,0.68884,0.68922,0.68875,0.68875,1208099996.0
2006-01-05 03:00:00,0.68873,0.68896,0.68807,0.6882,1266999991.0
2006-01-05 03:15:00,0.68816,0.68845,0.68785,0.68844,1216099990.0
2006-01-05 03:30:00,0.6884,0.6884,0.6881,0.68829,1216200004.0
2006-01-05 03:45:00,0.68842,0.68845,0.68805,0.68843,1329899999.0
2006-01-05 04:00:00,0.68845,0.68902,0.68805,0.68874,1293899993.0
2006-01-05 04:15:00,0.6888,0.68907,0.68833,0.68907,1370800000.0
2006-01-05 04:30:00,0.6891,0.68965,0.68892,0.68892,1282799999.0
2006-01-05 04:45:00,0.68895,0.68917,0.68846,0.68857,1442200003.0
2006-01-05 05:00:00,0.68855,0.68857,0.68778,0.68795,1165100007.0
2006-01-05 05:15:00,0.6879,0.688,0.68703,0.68745,1028500001.0
2006-01-05 05:30:00,0.68731,0.68756,0.68708,0.6874,1047000002.0
2006-01-05 05:45:00,0.68738,0.68739,0.68682,0.68725,950999995.0
2006-01-05 06:00:00,0.68715,0.68755,0.6871,0.68742,1150299991.0
2006-01-05 06:15:00,0.6874,0.68748,0.68716,0.68735,1197899997.0
2006-01-05 06:30:00,0.68736,0.6879,0.68736,0.6876,1208399992.0
2006-01-05 06:45:00,0.68761,0.68774,0.68705,0.68727,1127299998.0
2006-01-05 07:00:00,0.68715,0.6874,0.68695,0.6874,1254800008.0
2006-01-05 07:15:00,0.68739,0.68776,0.68651,0.68661,907800001.0
2006-01-05 07:30:00,0.68657,0.68683,0.68645,0.6867,1354699999.0
2006-01-05 07:45:00,0.6867,0.68703,0.68638,0.68692,1222499997.0
2006-01-05 08:00:00,0.68682,0.6871,0.68665,0.68675,1301199990.0
2006-01-05 08:15:00,0.68678,0.6871,0.68674,0.68674,949499997.0
2006-01-05 08:30:00,0.68676,0.68736,0.68665,0.68715,899900001.0
2006-01-05 08:45:00,0.68721,0.68721,0.68657,0.68659,980200002.0
2006-01-05 09:00:00,0.68643,0.68734,0.68643,0.68663,1054299998.0
2006-01-05 09:15:00,0.68663,0.687,0.68653,0.6869,1238399993.0
2006-01-05 09:30:00,0.68692,0.68744,0.68599,0.68615,1155199995.0
2006-01-05 09:45:00,0.68612,0.6865,0.68582,0.68625,968300005.0
2006-01-05 10:00:00,0.68624,0.68626,0.68551,0.68582,1275699996.0
2006-01-05 10:15:00,0.6858,0.686,0.68514,0.68592,1453099999.0
2006-01-05 10:30:00,0.68606,0.68627,0.68534,0.68542,952899993.0
2006-01-05 10:45:00,0.68542,0.68557,0.68402,0.68482,1368099996.0
2006-01-05 11:00:00,0.68471,0.68488,0.68425,0.6844,1426299994.0
2006-01-05 11:15:00,0.68448,0.68551,0.68444,0.68524,1486799997.0
2006-01-05 11:30:00,0.68531,0.6859,0.68514,0.68552,1293400000.0
2006-01-05 11:45:00,0.68542,0.68553,0.68479,0.6848,1149600002.0
2006-01-05 12:00:00,0.6848,0.6851,0.6846,0.68492,1384699998.0
2006-01-05 12:15:00,0.6849,0.68569,0.68489,0.68547,1353899997.0
2006-01-05 12:30:00,0.68542,0.68547,0.68486,0.68504,1284299999.0
2006-01-05 12:45:00,0.68505,0.68531,0.68467,0.68467,1011699996.0
2006-01-05 13:00:00,0.68467,0.68473,0.68358,0.68375,1431799993.0
2006-01-05 13:15:00,0.68377,0.68433,0.6834,0.68405,1342799998.0
2006-01-05 13:30:00,0.68396,0.68405,0.68358,0.68374,1254900000.0
2006-01-05 13:45:00,0.6837,0.68388,0.68336,0.68361,1374699998.0
2006-01-05 14:00:00,0.68368,0.68399,0.6835,0.6837,1186599995.0
2006-01-05 14:15:00,0.68374,0.68403,0.68359,0.68365,893999998.0
2006-01-05 14:30:00,0.68365,0.68376,0.68331,0.68376,1340900000.0
2006-01-05 14:45:00,0.68373,0.68427,0.68366,0.68408,1031399998.0
2006-01-05 15:00:00,0.68413,0.68413,0.68348,0.68387,1430399997.0
2006-01-05 15:15:00,0.68389,0.6844,0.6838,0.6843,1442099994.0
2006-01-05 15:30:00,0.68419,0.68435,0.68302,0.68315,1288600003.0
2006-01-05 15:45:00,0.6831,0.68368,0.6831,0.68367,1006999995.0
2006-01-05 16:00:00,0.68355,0.68401,0.68325,0.68395,1159500004.0
2006-01-05 16:15:00,0.68385,0.68507,0.68385,0.68417,1263999999.0
2006-01-05 16:30:00,0.68409,0.68442,0.68405,0.68415,1222699992.0
2006-01-05 16:45:00,0.68425,0.68438,0.68358,0.68393,1586699999.0
2006-01-05 17:00:00,0.68398,0.68443,0.68368,0.68405,1112599994.0
2006-01-05 17:15:00,0.68402,0.68447,0.68393,0.68435,1178399996.0
2006-01-05 17:30:00,0.68439,0.6845,0.68412,0.68442,966399998.0
2006-01-05 17:45:00,0.68449,0.68449,0.68397,0.68412,1325599999.0
2006-01-05 18:00:00,0.68417,0.68537,0.6841,0.68522,2094299998.0
2006-01-05 18:15:00,0.68518,0.68543,0.68475,0.68535,3249499981.0
2006-01-05 18:30:00,0.68532,0.68695,0.68517,0.68668,3111700006.0
2006-01-05 18:45:00,0.68668,0.687,0.68636,0.687,2340199983.0
2006-01-05 19:00:00,0.68705,0.68735,0.68672,0.6869,1926999993.0
2006-01-05 19:15:00,0.6869,0.6872,0.68621,0.68637,1476599999.0
2006-01-05 19:30:00,0.68645,0.68667,0.68584,0.68644,1780299991.0
2006-01-05 19:45:00,0.68642,0.68658,0.68605,0.68645,2177200001.0
2006-01-05 20:00:00,0.68647,0.6866,0.68625,0.6866,1922499993.0
2006-01-05 20:15:00,0.6865,0.68665,0.68625,0.68655,2278200004.0
2006-01-05 20:30:00,0.68645,0.68665,0.6864,0.68655,2010399994.0
2006-01-05 20:45:00,0.6865,0.6866,0.68625,0.6865,1687099999.0
2006-01-05 21:00:00,0.6865,0.6866,0.6864,0.6865,1657800000.0
2006-01-05 21:15:00,0.6865,0.6866,0.68635,0.68655,1914500004.0
2006-01-05 21:30:00,0.68652,0.6866,0.68635,0.68635,1635799995.0
2006-01-05 21:45:00,0.6865,0.68665,0.6864,0.6865,1352299998.0
2006-01-05 22:00:00,0.6865,0.68665,0.68635,0.68652,1349899996.0
2006-01-05 22:15:00,0.68652,0.6866,0.6864,0.6865,1462600001.0
2006-01-05 22:30:00,0.68655,0.6866,0.68625,0.68642,1557300010.0
2006-01-05 22:45:00,0.6865,0.68665,0.68625,0.6863,1965799998.0
2006-01-05 23:00:00,0.68635,0.68667,0.68635,0.6865,1093499995.0
2006-01-05 23:15:00,0.6865,0.6866,0.68635,0.6865,994100000.0
2006-01-05 23:30:00,0.68645,0.6866,0.68645,0.6865,985499994.0
2006-01-05 23:45:00,0.6866,0.6866,0.6864,0.68645,1054099997.0
2006-01-06 00:00:00,0.68655,0.68708,0.68641,0.68681,1547999998.0
2006-01-06 00:15:00,0.68669,0.68713,0.68591,0.68618,1724700002.0
2006-01-06 00:30:00,0.68613,0.68636,0.68587,0.68587,1356500000.0
2006-01-06 00:45:00,0.68584,0.68609,0.68548,0.68594,1060499999.0
2006-01-06 01:00:00,0.68595,0.68637,0.68589,0.6861,944799995.0
2006-01-06 01:15:00,0.68598,0.68643,0.68578,0.68627,1072400003.0
2006-01-06 01:30:00,0.68635,0.68657,0.68606,0.68618,1114800000.0
2006-01-06 01:45:00,0.6862,0.6863,0.68595,0.68607,1334799996.0
2006-01-06 02:00:00,0.68613,0.68632,0.686,0.6862,1007399993.0
2006-01-06 02:15:00,0.68615,0.6863,0.68567,0.68574,1126800000.0
2006-01-06 02:30:00,0.68588,0.68611,0.68574,0.68593,1284799999.0
2006-01-06 02:45:00,0.6859,0.68607,0.68585,0.68585,1009499997.0
2006-01-06 03:00:00,0.68585,0.6862,0.6858,0.68612,1145400002.0
2006-01-06 03:15:00,0.68615,0.68638,0.68584,0.68606,1025000003.0
2006-01-06 03:30:00,0.68602,0.68616,0.68564,0.68572,1232099997.0
2006-01-06 03:45:00,0.68584,0.6859,0.68535,0.68545,1167000001.0
2006-01-06 04:00:00,0.6854,0.68575,0.68539,0.6856,1251999997.0
2006-01-06 04:15:00,0.6857,0.68577,0.68553,0.68565,1245199986.0
2006-01-06 04:30:00,0.6856,0.686,0.68553,0.68585,1177800002.0
2006-01-06 04:45:00,0.68588,0.6861,0.68576,0.68595,1180200001.0
2006-01-06 05:00:00,0.68597,0.68622,0.68595,0.68615,982800000.0
2006-01-06 05:15:00,0.6861,0.68624,0.68564,0.68595,1120700002.0
2006-01-06 05:30:00,0.68585,0.6859,0.68555,0.68569,1223099995.0
2006-01-06 05:45:00,0.68568,0.68595,0.68555,0.68575,1049700001.0
2006-01-06 06:00:00,0.68563,0.68597,0.68559,0.6858,1110699994.0
2006-01-06 06:15:00,0.6858,0.68602,0.6856,0.68602,1090899991.0
2006-01-06 06:30:00,0.68607,0.68607,0.68558,0.68567,1212099998.0
2006-01-06 06:45:00,0.68558,0.68562,0.68447,0.68515,1218599995.0
2006-01-06 07:00:00,0.68505,0.68512,0.6846,0.6849,1202800001.0
2006-01-06 07:15:00,0.68485,0.68503,0.68465,0.6848,1069300000.0
2006-01-06 07:30:00,0.6848,0.6849,0.68404,0.6844,1224999995.0
2006-01-06 07:45:00,0.68441,0.68477,0.68427,0.68446,997400002.0
2006-01-06 08:00:00,0.68428,0.68467,0.68402,0.68419,1202499996.0
2006-01-06 08:15:00,0.68422,0.68455,0.68409,0.68417,933300005.0
2006-01-06 08:30:00,0.68426,0.68429,0.68392,0.68405,843799997.0
2006-01-06 08:45:00,0.68413,0.6842,0.68365,0.68405,970299997.0
2006-01-06 09:00:00,0.684,0.6843,0.6837,0.68423,1035999998.0
2006-01-06 09:15:00,0.6842,0.68465,0.68405,0.68451,1089399997.0
2006-01-06 09:30:00,0.68452,0.68465,0.68417,0.68431,1242899996.0
2006-01-06 09:45:00,0.6842,0.6842,0.68317,0.68398,933199997.0
2006-01-06 10:00:00,0.68392,0.68405,0.68364,0.68372,1144199999.0
2006-01-06 10:15:00,0.6837,0.68384,0.68328,0.68354,1146499997.0
2006-01-06 10:30:00,0.68358,0.68405,0.68339,0.68402,1061199999.0
2006-01-06 10:45:00,0.68402,0.68402,0.68329,0.68377,1364400007.0
2006-01-06 11:00:00,0.68375,0.68401,0.68326,0.68337,1416900003.0
2006-01-06 11:15:00,0.68347,0.68365,0.68315,0.68335,1494299996.0
2006-01-06 11:30:00,0.68339,0.68345,0.6831,0.68323,1140800000.0
2006-01-06 11:45:00,0.6833,0.68365,0.6832,0.68365,1315100001.0
2006-01-06 12:00:00,0.68365,0.684,0.6835,0.6836,1367299996.0
2006-01-06 12:15:00,0.68359,0.6839,0.68357,0.68366,1067899996.0
2006-01-06 12:30:00,0.68365,0.6838,0.6835,0.6837,1134800002.0
2006-01-06 12:45:00,0.68375,0.6843,0.6834,0.6843,1104000002.0
2006-01-06 13:00:00,0.68424,0.68429,0.6838,0.6842,1218499996.0
2006-01-06 13:15:00,0.68425,0.68445,0.6841,0.68435,1193500006.0
2006-01-06 13:30:00,0.68424,0.68441,0.6841,0.6843,1484900001.0
2006-01-06 13:45:00,0.6843,0.68462,0.68414,0.68425,1171999996.0
2006-01-06 14:00:00,0.68426,0.68477,0.68398,0.6847,1060099995.0
2006-01-06 14:15:00,0.68472,0.6852,0.68431,0.68517,1154499996.0
2006-01-06 14:30:00,0.68521,0.68581,0.68498,0.6855,1126799999.0
2006-01-06 14:45:00,0.6854,0.68541,0.68475,0.685,973900001.0
2006-01-06 15:00:00,0.685,0.68526,0.68466,0.68503,1368100002.0
2006-01-06 15:15:00,0.685,0.68565,0.68475,0.68496,1452399992.0
2006-01-06 15:30:00,0.68545,0.68599,0.6834,0.68511,1248899997.0
2006-01-06 15:45:00,0.68509,0.68838,0.68505,0.68749,1157299999.0
2006-01-06 16:00:00,0.68746,0.68845,0.68727,0.68823,1074199997.0
2006-01-06 16:15:00,0.68824,0.68931,0.68793,0.6891,1288200003.0
2006-01-06 16:30:00,0.6891,0.68931,0.68835,0.68836,1366799997.0
2006-01-06 16:45:00,0.68852,0.68916,0.68841,0.68886,1317399995.0
2006-01-06 17:00:00,0.6888,0.6894,0.68877,0.68935,1100599992.0
2006-01-06 17:15:00,0.68929,0.68945,0.68853,0.68873,1285499995.0
2006-01-06 17:30:00,0.6887,0.68963,0.68865,0.68952,1204700000.0
2006-01-06 17:45:00,0.68948,0.68992,0.68858,0.68859,1467500001.0
2006-01-06 18:00:00,0.6884,0.6891,0.68809,0.6886,2229499995.0
2006-01-06 18:15:00,0.6886,0.68995,0.68855,0.6899,2971699999.0
2006-01-06 18:30:00,0.68993,0.69037,0.68985,0.6901,3027099982.0
2006-01-06 18:45:00,0.6902,0.69055,0.69002,0.69045,2112999999.0
2006-01-06 19:00:00,0.69041,0.69109,0.69032,0.69091,1925499996.0
2006-01-06 19:15:00,0.6909,0.691,0.6907,0.6908,1556399997.0
2006-01-06 19:30:00,0.69083,0.69116,0.6906,0.69084,1725900005.0
2006-01-06 19:45:00,0.69089,0.69152,0.69089,0.69125,1973199991.0
2006-01-06 20:00:00,0.69127,0.6914,0.69105,0.6914,2071099995.0
2006-01-06 20:15:00,0.6913,0.69145,0.69105,0.69135,1797600000.0
2006-01-06 20:30:00,0.69125,0.69145,0.6912,0.69135,2033499994.0
2006-01-06 20:45:00,0.6913,0.6914,0.69105,0.6913,1780299992.0
2006-01-06 21:00:00,0.6913,0.6914,0.6912,0.6913,1757599997.0
2006-01-06 21:15:00,0.6913,0.6914,0.69115,0.69135,1878299989.0
2006-01-06 21:30:00,0.69132,0.6914,0.69115,0.69115,1732199988.0
2006-01-06 21:45:00,0.6913,0.69145,0.6912,0.6913,1262799998.0
2006-01-06 22:00:00,0.6913,0.69145,0.69115,0.69132,1303200004.0
2006-01-06 22:15:00,0.69132,0.6914,0.6912,0.6913,1417399998.0
2006-01-06 22:30:00,0.69135,0.6914,0.69105,0.69122,1476900000.0
2006-01-06 22:45:00,0.6913,0.69145,0.69105,0.6911,1908699993.0
2006-01-06 23:00:00,0.69115,0.69148,0.69115,0.6913,1194399997.0
2006-01-06 23:15:00,0.6913,0.6914,0.69115,0.6913,966300000.0
2006-01-06 23:30:00,0.69125,0.6914,0.69125,0.6913,886699999.0
2006-01-06 23:45:00,0.6914,0.6914,0.6912,0.69125,1075699999.0
2006-01-09 00:00:00,0.6912,0.6915,0.6907,0.6908,629999986.0
2006-01-09 00:15:00,0.6908,0.6912,0.6906,0.6911,629999986.0
2006-01-09 00:30:00,0.6912,0.6913,0.6906,0.6908,674999985.0
2006-01-09 00:45:00,0.6909,0.691,0.6906,0.691,629999986.0
2006-01-09 01:00:00,0.6908,0.691,0.6906,0.6907,674999985.0
2006-01-09 01:15:00,0.6908,0.6911,0.6902,0.6905,674999985.0
2006-01-09 01:30:00,0.6905,0.6908,0.6898,0.6903,674999985.0
2006-01-09 01:45:00,0.6903,0.6921,0.6902,0.6918,674999985.0
2006-01-09 02:00:00,0.69035,0.69051,0.6903,0.69033,949999999.0
2006-01-09 02:15:00,0.69025,0.6906,0.68989,0.69005,1096599995.0
2006-01-09 02:30:00,0.6901,0.69036,0.68969,0.69009,1182699995.0
2006-01-09 02:45:00,0.69015,0.69158,0.69005,0.69146,1095399994.0
2006-01-09 03:00:00,0.69145,0.69165,0.69121,0.69132,1073399995.0
2006-01-09 03:15:00,0.69135,0.69145,0.69024,0.69039,1298200003.0
2006-01-09 03:30:00,0.69042,0.69145,0.69033,0.69128,1207600000.0
2006-01-09 03:45:00,0.6914,0.692,0.69127,0.69195,1244700002.0
2006-01-09 04:00:00,0.6919,0.69278,0.69185,0.69268,1167500005.0
2006-01-09 04:15:00,0.69269,0.69276,0.69145,0.69155,1268199994.0
2006-01-09 04:30:00,0.69142,0.69167,0.6912,0.69155,1065099996.0
2006-01-09 04:45:00,0.69148,0.69215,0.6914,0.69205,1158599994.0
2006-01-09 05:00:00,0.69205,0.69217,0.69174,0.69187,1430599996.0
2006-01-09 05:15:00,0.69183,0.6921,0.69165,0.69193,960899992.0
2006-01-09 05:30:00,0.69182,0.69182,0.69133,0.6915,1129700000.0
2006-01-09 05:45:00,0.69148,0.69204,0.69135,0.69195,998399993.0
2006-01-09 06:00:00,0.69185,0.69202,0.69117,0.69137,980299995.0
2006-01-09 06:15:00,0.6914,0.69193,0.69074,0.69184,1092000002.0
2006-01-09 06:30:00,0.69178,0.69322,0.6917,0.69305,1452399996.0
2006-01-09 06:45:00,0.69309,0.69346,0.6924,0.69275,1388299992.0
2006-01-09 07:00:00,0.6925,0.69295,0.6923,0.6926,995000004.0
2006-01-09 07:15:00,0.69255,0.69297,0.69245,0.6928,961500008.0
2006-01-09 07:30:00,0.69275,0.69293,0.69245,0.69258,1298300001.0
2006-01-09 07:45:00,0.69257,0.6929,0.69235,0.69275,1199599996.0
2006-01-09 08:00:00,0.6926,0.69336,0.6926,0.69295,1256099995.0
2006-01-09 08:15:00,0.69292,0.69295,0.69255,0.69257,1169699998.0
2006-01-09 08:30:00,0.69265,0.69299,0.69235,0.69235,977499993.0
2006-01-09 08:45:00,0.69238,0.69238,0.69188,0.69227,1219999993.0
2006-01-09 09:00:00,0.69222,0.69247,0.69202,0.69235,1014400001.0
2006-01-09 09:15:00,0.69223,0.69242,0.69175,0.69187,1167299996.0
2006-01-09 09:30:00,0.69195,0.69217,0.69172,0.69176,1239999992.0
2006-01-09 09:45:00,0.69162,0.69187,0.69147,0.6915,878500003.0
2006-01-09 10:00:00,0.69144,0.69161,0.69118,0.69158,1360299990.0
2006-01-09 10:15:00,0.69168,0.69229,0.6916,0.69229,1114200005.0
2006-01-09 10:30:00,0.69225,0.6924,0.69178,0.69184,1179199999.0
2006-01-09 10:45:00,0.69187,0.69222,0.69178,0.69185,1321099994.0
2006-01-09 11:00:00,0.69184,0.69201,0.69103,0.69122,1530300001.0
2006-01-09 11:15:00,0.69126,0.6917,0.69124,0.69134,1443199991.0
2006-01-09 11:30:00,0.69137,0.69219,0.69134,0.69203,1216699996.0
2006-01-09 11:45:00,0.6921,0.69229,0.6919,0.69196,1213300000.0
2006-01-09 12:00:00,0.69192,0.6922,0.69157,0.69182,1324499996.0
2006-01-09 12:15:00,0.6918,0.69202,0.69151,0.69151,1146700002.0
2006-01-09 12:30:00,0.69142,0.69195,0.69126,0.69179,1356399995.0
2006-01-09 12:45:00,0.69189,0.6921,0.69158,0.69171,947099997.0
2006-01-09 13:00:00,0.69163,0.69181,0.69088,0.69097,1408400000.0
2006-01-09 13:15:00,0.69105,0.69132,0.69078,0.69132,1330299999.0
2006-01-09 13:30:00,0.69124,0.69213,0.69118,0.69199,1370799999.0
2006-01-09 13:45:00,0.692,0.69269,0.69195,0.69254,1107399999.0
2006-01-09 14:00:00,0.69257,0.69303,0.69235,0.69292,1260500003.0
2006-01-09 14:15:00,0.6929,0.6931,0.69267,0.69282,1117400002.0
2006-01-09 14:30:00,0.69287,0.69312,0.69267,0.69309,1057599998.0
2006-01-09 14:45:00,0.69299,0.69319,0.69243,0.69247,1054399988.0
2006-01-09 15:00:00,0.6925,0.69263,0.69205,0.69251,1248999997.0
2006-01-09 15:15:00,0.69253,0.6928,0.69228,0.69255,1264299995.0
2006-01-09 15:30:00,0.6926,0.69286,0.69169,0.69175,1007000000.0
2006-01-09 15:45:00,0.69186,0.69189,0.6907,0.69076,1182600002.0
2006-01-09 16:00:00,0.69066,0.6914,0.69066,0.6913,920000005.0
2006-01-09 16:15:00,0.69125,0.69149,0.69107,0.69132,1148099998.0
2006-01-09 16:30:00,0.6913,0.69154,0.69089,0.69105,1312100004.0
2006-01-09 16:45:00,0.69119,0.6914,0.6907,0.69095,1278900001.0
2006-01-09 17:00:00,0.69095,0.691,0.69029,0.69051,1233399991.0
2006-01-09 17:15:00,0.6906,0.69156,0.6906,0.69156,1239199995.0
2006-01-09 17:30:00,0.69153,0.692,0.6913,0.6913,1180299996.0
2006-01-09 17:45:00,0.69118,0.69126,0.69049,0.69091,1456899994.0
2006-01-09 18:00:00,0.69078,0.69095,0.69065,0.69085,2007999996.0
2006-01-09 18:15:00,0.6908,0.6909,0.68977,0.68994,3075499997.0
2006-01-09 18:30:00,0.68989,0.69112,0.68974,0.69112,3262599994.0
2006-01-09 18:45:00,0.69122,0.69169,0.69103,0.69165,2227299990.0
2006-01-09 19:00:00,0.69162,0.69252,0.69152,0.6924,1980099996.0
2006-01-09 19:15:00,0.69239,0.69275,0.69216,0.6927,1467199991.0
2006-01-09 19:30:00,0.69275,0.69321,0.69258,0.69303,1897199996.0
2006-01-09 19:45:00,0.69307,0.69338,0.69301,0.69325,2031999994.0
2006-01-09 20:00:00,0.69327,0.6934,0.69305,0.6934,1977599995.0
2006-01-09 20:15:00,0.6933,0.69345,0.69305,0.69335,1938200001.0
2006-01-09 20:30:00,0.69335,0.69345,0.6932,0.69335,2163099999.0
2006-01-09 20:45:00,0.6933,0.6934,0.69305,0.6933,2025199992.0
2006-01-09 21:00:00,0.6933,0.6934,0.6932,0.6933,1756399994.0
2006-01-09 21:15:00,0.6933,0.6934,0.69315,0.69325,1935700000.0
2006-01-09 21:30:00,0.69332,0.6934,0.69315,0.69315,1597599995.0
2006-01-09 21:45:00,0.6933,0.69345,0.6932,0.6933,1256500005.0
2006-01-09 22:00:00,0.6933,0.69345,0.69315,0.69332,1299199997.0
2006-01-09 22:15:00,0.69332,0.6934,0.6932,0.6933,1483099993.0
2006-01-09 22:30:00,0.69335,0.6934,0.69305,0.69322,1415199998.0
2006-01-09 22:45:00,0.6933,0.69345,0.69305,0.6931,1846300000.0
2006-01-09 23:00:00,0.69315,0.69348,0.69315,0.6933,1293399996.0
2006-01-09 23:15:00,0.6933,0.6934,0.69315,0.6933,1021799997.0
2006-01-09 23:30:00,0.69325,0.6934,0.69325,0.6933,879499998.0
2006-01-09 23:45:00,0.6934,0.6934,0.6932,0.69325,1110699997.0
2006-01-10 00:00:00,0.6933,0.69411,0.6933,0.69374,1621199996.0
2006-01-10 00:15:00,0.69377,0.69404,0.69302,0.6933,1563700001.0
2006-01-10 00:30:00,0.69349,0.69367,0.69321,0.69335,1319899997.0
2006-01-10 00:45:00,0.6934,0.69357,0.6931,0.69355,1041699999.0
2006-01-10 01:00:00,0.69343,0.69373,0.69338,0.69339,1003200002.0
2006-01-10 01:15:00,0.6934,0.6934,0.69264,0.69272,1008000008.0
2006-01-10 01:30:00,0.69275,0.69291,0.69203,0.69234,1066100003.0
2006-01-10 01:45:00,0.69229,0.69295,0.69195,0.69265,1118700001.0
2006-01-10 02:00:00,0.69269,0.69326,0.69255,0.69289,1027600006.0
2006-01-10 02:15:00,0.69285,0.69315,0.69263,0.69275,1278500003.0
2006-01-10 02:30:00,0.6927,0.69286,0.69222,0.6928,1270199998.0
2006-01-10 02:45:00,0.6928,0.69357,0.69273,0.69335,1038499998.0
2006-01-10 03:00:00,0.69334,0.69423,0.69333,0.69423,1249799997.0
2006-01-10 03:15:00,0.6943,0.6944,0.69347,0.69355,1083799992.0
2006-01-10 03:30:00,0.69355,0.69416,0.69345,0.69398,1186199995.0
2006-01-10 03:45:00,0.69414,0.69453,0.69395,0.69453,1047999996.0
2006-01-10 04:00:00,0.69444,0.69444,0.6939,0.6939,1117999999.0
2006-01-10 04:15:00,0.694,0.6941,0.69363,0.69363,976199996.0
2006-01-10 04:30:00,0.69347,0.6935,0.69281,0.69305,1364100002.0
2006-01-10 04:45:00,0.6931,0.69343,0.6927,0.69311,1357599995.0
2006-01-10 05:00:00,0.69311,0.69336,0.69295,0.69325,1237299997.0
2006-01-10 05:15:00,0.69317,0.69328,0.69265,0.69295,1063999999.0
2006-01-10 05:30:00,0.69285,0.6929,0.69255,0.6928,1113899999.0
2006-01-10 05:45:00,0.69278,0.69285,0.69245,0.69255,1059299999.0
2006-01-10 06:00:00,0.69245,0.69252,0.69144,0.6918,1022099996.0
2006-01-10 06:15:00,0.6918,0.69194,0.69101,0.69104,1134299996.0
2006-01-10 06:30:00,0.69103,0.69123,0.69052,0.69085,1235000000.0
2006-01-10 06:45:00,0.6908,0.69131,0.69079,0.69115,1197699993.0
2006-01-10 07:00:00,0.69101,0.69147,0.6906,0.69147,1103900001.0
2006-01-10 07:15:00,0.69146,0.69154,0.69115,0.69143,1008999999.0
2006-01-10 07:30:00,0.6914,0.6918,0.69105,0.69174,1246200002.0
2006-01-10 07:45:00,0.69173,0.69223,0.6914,0.69223,1190399995.0
2006-01-10 08:00:00,0.69207,0.69227,0.69095,0.69101,1206399998.0
2006-01-10 08:15:00,0.69099,0.69108,0.6901,0.69032,1124799999.0
2006-01-10 08:30:00,0.69043,0.69079,0.69028,0.6904,998700005.0
2006-01-10 08:45:00,0.69048,0.69072,0.69003,0.69045,1070799999.0
2006-01-10 09:00:00,0.69039,0.69095,0.69027,0.69085,1067300002.0
2006-01-10 09:15:00,0.6908,0.69086,0.68997,0.69023,1122199999.0
2006-01-10 09:30:00,0.69018,0.69058,0.68979,0.6905,1420999990.0
2006-01-10 09:45:00,0.6905,0.6912,0.69036,0.69115,868000000.0
2006-01-10 10:00:00,0.69114,0.69209,0.69083,0.69208,1263699989.0
2006-01-10 10:15:00,0.69211,0.69283,0.69198,0.6923,1283200000.0
2006-01-10 10:30:00,0.69235,0.69265,0.69222,0.6924,1082099993.0
2006-01-10 10:45:00,0.69245,0.69255,0.69184,0.69198,1238699997.0
2006-01-10 11:00:00,0.69195,0.69241,0.69175,0.69229,1560999994.0
2006-01-10 11:15:00,0.69231,0.69302,0.69215,0.69283,1459100003.0
2006-01-10 11:30:00,0.69288,0.6932,0.69277,0.69318,1178599999.0
2006-01-10 11:45:00,0.69344,0.69453,0.69341,0.69436,1248199995.0
2006-01-10 12:00:00,0.6944,0.69456,0.69362,0.69442,1295299994.0
2006-01-10 12:15:00,0.69452,0.69474,0.69399,0.6941,1316799992.0
2006-01-10 12:30:00,0.69403,0.69421,0.69359,0.69387,1173799999.0
2006-01-10 12:45:00,0.69393,0.69427,0.69378,0.69394,1197799995.0
2006-01-10 13:00:00,0.69397,0.6941,0.6937,0.6939,1284700005.0
2006-01-10 13:15:00,0.69398,0.69405,0.6931,0.6934,1181200002.0
2006-01-10 13:30:00,0.69335,0.6938,0.69335,0.6937,1104500001.0
2006-01-10 13:45:00,0.69367,0.69442,0.69361,0.69434,1165600000.0
2006-01-10 14:00:00,0.69437,0.6945,0.69383,0.694,1107800001.0
2006-01-10 14:15:00,0.69399,0.69415,0.6934,0.6935,1061099996.0
2006-01-10 14:30:00,0.69357,0.69369,0.69322,0.69353,1030100003.0
2006-01-10 14:45:00,0.6934,0.69353,0.69325,0.6933,883999996.0
2006-01-10 15:00:00,0.6933,0.69335,0.6923,0.69273,1325300000.0
2006-01-10 15:15:00,0.69275,0.69291,0.69242,0.6925,1261299999.0
2006-01-10 15:30:00,0.69255,0.69261,0.69164,0.69192,953800005.0
2006-01-10 15:45:00,0.69196,0.69209,0.69158,0.6919,1019599993.0
2006-01-10 16:00:00,0.69174,0.69191,0.69145,0.69178,886599998.0
2006-01-10 16:15:00,0.69173,0.69209,0.69131,0.69135,1402100001.0
2006-01-10 16:30:00,0.69131,0.69212,0.69115,0.69203,1270400012.0
2006-01-10 16:45:00,0.69217,0.6936,0.692,0.6936,1484999996.0
2006-01-10 17:00:00,0.6936,0.69402,0.69329,0.69365,1493099997.0
2006-01-10 17:15:00,0.69362,0.69375,0.69331,0.69349,1163900001.0
2006-01-10 17:30:00,0.69338,0.6942,0.69328,0.69415,1048800000.0
2006-01-10 17:45:00,0.69413,0.69413,0.69365,0.69378,1206300001.0
2006-01-10 18:00:00,0.69372,0.69434,0.69372,0.69401,2105800008.0
2006-01-10 18:15:00,0.69397,0.69406,0.69332,0.69355,3047599994.0
2006-01-10 18:30:00,0.69346,0.69378,0.69315,0.69378,3056599987.0
2006-01-10 18:45:00,0.69387,0.69422,0.69248,0.69275,2027799996.0
2006-01-10 19:00:00,0.69269,0.69307,0.6925,0.693,1713300003.0
2006-01-10 19:15:00,0.69305,0.69393,0.69305,0.69335,1401299997.0
2006-01-10 19:30:00,0.69335,0.69347,0.69288,0.69305,1677500004.0
2006-01-10 19:45:00,0.69307,0.69328,0.69295,0.69305,1837799997.0
2006-01-10 20:00:00,0.69307,0.6932,0.69285,0.6932,1974899998.0
2006-01-10 20:15:00,0.6931,0.69325,0.69285,0.69315,2127800001.0
2006-01-10 20:30:00,0.69305,0.69325,0.693,0.69315,2044699993.0
2006-01-10 20:45:00,0.6931,0.6932,0.69285,0.6931,1839100000.0
2006-01-10 21:00:00,0.6931,0.6932,0.693,0.6931,1706199998.0
2006-01-10 21:15:00,0.6931,0.6932,0.69295,0.69305,1795300000.0
2006-01-10 21:30:00,0.69312,0.6932,0.69295,0.69295,1757799996.0
2006-01-10 21:45:00,0.6931,0.69325,0.693,0.6931,1409099995.0
2006-01-10 22:00:00,0.6931,0.69325,0.69295,0.69312,1429599996.0
2006-01-10 22:15:00,0.69312,0.6932,0.693,0.6931,1547000003.0
2006-01-10 22:30:00,0.69315,0.6932,0.69285,0.69302,1483099995.0
2006-01-10 22:45:00,0.6931,0.69325,0.69285,0.6929,1692999994.0
2006-01-10 23:00:00,0.69295,0.69328,0.69295,0.6931,1074500003.0
2006-01-10 23:15:00,0.6931,0.6932,0.69295,0.6931,951799996.0
2006-01-10 23:30:00,0.69305,0.6932,0.69305,0.6931,948799996.0
2006-01-10 23:45:00,0.6932,0.6932,0.693,0.69305,1105000000.0
2006-01-11 00:00:00,0.69315,0.69393,0.69252,0.69357,1483300001.0
2006-01-11 00:15:00,0.6935,0.69379,0.69262,0.69308,1553800002.0
2006-01-11 00:30:00,0.69314,0.69315,0.69248,0.69305,1128599997.0
2006-01-11 00:45:00,0.69305,0.6936,0.69305,0.69356,1129299999.0
2006-01-11 01:00:00,0.69359,0.69417,0.69359,0.69397,928400000.0
2006-01-11 01:15:00,0.69405,0.69471,0.69384,0.69447,1045999996.0
2006-01-11 01:30:00,0.69455,0.69455,0.694,0.69408,1174100001.0
2006-01-11 01:45:00,0.69412,0.6943,0.69389,0.69415,1064899994.0
2006-01-11 02:00:00,0.69421,0.69429,0.69392,0.69402,1258599997.0
2006-01-11 02:15:00,0.69395,0.69422,0.69375,0.69405,1127299996.0
2006-01-11 02:30:00,0.69424,0.69445,0.69406,0.69428,991700001.0
2006-01-11 02:45:00,0.6943,0.69435,0.69393,0.69405,1177899988.0
2006-01-11 03:00:00,0.69405,0.69433,0.6939,0.69398,1357299997.0
2006-01-11 03:15:00,0.69399,0.6944,0.69385,0.6942,1059999997.0
2006-01-11 03:30:00,0.69418,0.6943,0.69346,0.6937,1271800001.0
2006-01-11 03:45:00,0.69371,0.6939,0.6934,0.69385,1132199993.0
2006-01-11 04:00:00,0.69388,0.69412,0.69362,0.69392,1312400001.0
2006-01-11 04:15:00,0.694,0.69431,0.6938,0.6938,1171499991.0
2006-01-11 04:30:00,0.69363,0.69414,0.69357,0.69411,1240999999.0
2006-01-11 04:45:00,0.69409,0.69415,0.69377,0.69405,1210499997.0
2006-01-11 05:00:00,0.69405,0.69407,0.69313,0.69321,1367400005.0
2006-01-11 05:15:00,0.69303,0.6939,0.69249,0.6939,958999997.0
2006-01-11 05:30:00,0.69374,0.69391,0.69323,0.69329,1340200000.0
2006-01-11 05:45:00,0.69325,0.6934,0.69286,0.69323,1088900002.0
2006-01-11 06:00:00,0.69315,0.69383,0.69299,0.6935,1087799996.0
2006-01-11 06:15:00,0.6935,0.69386,0.69344,0.69365,1160400003.0
2006-01-11 06:30:00,0.6936,0.69372,0.6934,0.69365,1255099995.0
2006-01-11 06:45:00,0.6936,0.6937,0.69317,0.69336,1232799993.0
2006-01-11 07:00:00,0.69329,0.69345,0.69305,0.69337,935500002.0
2006-01-11 07:15:00,0.69335,0.69358,0.69315,0.6934,1098999998.0
2006-01-11 07:30:00,0.69339,0.6934,0.69295,0.6931,1161399998.0
2006-01-11 07:45:00,0.6931,0.69349,0.69278,0.69331,1275500002.0
2006-01-11 08:00:00,0.69312,0.69396,0.69299,0.69382,1363900000.0
2006-01-11 08:15:00,0.69388,0.69391,0.69315,0.69339,897399997.0
2006-01-11 08:30:00,0.69338,0.69395,0.69335,0.69375,975199995.0
2006-01-11 08:45:00,0.69385,0.69398,0.69344,0.6936,1090299998.0
2006-01-11 09:00:00,0.69345,0.69357,0.69299,0.69344,983799996.0
2006-01-11 09:15:00,0.6934,0.69355,0.69323,0.6934,1051000001.0
2006-01-11 09:30:00,0.69342,0.69389,0.69304,0.69304,1285399998.0
2006-01-11 09:45:00,0.69282,0.69349,0.69282,0.69335,1022600001.0
2006-01-11 10:00:00,0.69332,0.69363,0.69324,0.69342,934000003.0
2006-01-11 10:15:00,0.69345,0.69423,0.69338,0.69411,1263899995.0
2006-01-11 10:30:00,0.69406,0.69433,0.69346,0.69381,1172799999.0
2006-01-11 10:45:00,0.69382,0.69382,0.69324,0.69335,1418599992.0
2006-01-11 11:00:00,0.69335,0.69348,0.69261,0.6931,1639799989.0
2006-01-11 11:15:00,0.6932,0.69392,0.69315,0.69355,1366200001.0
2006-01-11 11:30:00,0.69355,0.69369,0.69308,0.69328,1193899996.0
2006-01-11 11:45:00,0.6932,0.69378,0.6931,0.69333,1189100006.0
2006-01-11 12:00:00,0.69335,0.69362,0.69304,0.6936,1184100001.0
2006-01-11 12:15:00,0.6936,0.69388,0.69337,0.6938,1111999996.0
2006-01-11 12:30:00,0.69374,0.69392,0.69315,0.6932,1236199994.0
2006-01-11 12:45:00,0.69328,0.69352,0.69306,0.69317,1076600002.0
2006-01-11 13:00:00,0.69314,0.69382,0.69285,0.69375,1325399997.0
2006-01-11 13:15:00,0.69382,0.69424,0.69364,0.69418,1213099995.0
2006-01-11 13:30:00,0.69405,0.69437,0.69358,0.69435,1492799994.0
2006-01-11 13:45:00,0.6944,0.69452,0.69414,0.69415,1226199995.0
2006-01-11 14:00:00,0.69417,0.69448,0.69395,0.6942,1120099994.0
2006-01-11 14:15:00,0.69422,0.69477,0.69397,0.6947,1113299999.0
2006-01-11 14:30:00,0.69475,0.69506,0.69461,0.69492,1249899997.0
2006-01-11 14:45:00,0.6949,0.69502,0.69447,0.6947,1081999991.0
2006-01-11 15:00:00,0.69471,0.69484,0.69453,0.69463,1212199990.0
2006-01-11 15:15:00,0.69464,0.69482,0.69435,0.69452,1414199991.0
2006-01-11 15:30:00,0.69459,0.69494,0.69445,0.69446,1056200001.0
2006-01-11 15:45:00,0.69444,0.69483,0.69442,0.69455,960599999.0
2006-01-11 16:00:00,0.6945,0.69585,0.6945,0.6956,1171899998.0
2006-01-11 16:15:00,0.69557,0.69626,0.69555,0.69595,1458300003.0
2006-01-11 16:30:00,0.69585,0.69612,0.69567,0.69585,1153599995.0
2006-01-11 16:45:00,0.69595,0.69676,0.69584,0.69645,1368100003.0
2006-01-11 17:00:00,0.69643,0.69645,0.69587,0.69605,1322400004.0
2006-01-11 17:15:00,0.69602,0.69614,0.6951,0.69547,1234799995.0
2006-01-11 17:30:00,0.69545,0.69575,0.69495,0.69575,1241599998.0
2006-01-11 17:45:00,0.69575,0.6963,0.69537,0.69539,1153500000.0
2006-01-11 18:00:00,0.69527,0.69583,0.69509,0.69555,2140800003.0
2006-01-11 18:15:00,0.69553,0.69673,0.69553,0.69645,3197099994.0
2006-01-11 18:30:00,0.69644,0.69655,0.69573,0.69612,3042199985.0
2006-01-11 18:45:00,0.69624,0.69691,0.69612,0.69679,1939999994.0
2006-01-11 19:00:00,0.69671,0.6975,0.69658,0.69739,1947699991.0
2006-01-11 19:15:00,0.69738,0.69762,0.69719,0.6974,1541000000.0
2006-01-11 19:30:00,0.69738,0.69745,0.69704,0.69721,1640500001.0
2006-01-11 19:45:00,0.69718,0.69744,0.69682,0.69725,1993799993.0
2006-01-11 20:00:00,0.69727,0.6974,0.69705,0.6974,2056800002.0
2006-01-11 20:15:00,0.6973,0.69745,0.69705,0.69735,1734299998.0
2006-01-11 20:30:00,0.69725,0.69745,0.6972,0.69735,2252599991.0
2006-01-11 20:45:00,0.6973,0.6974,0.69705,0.6973,1846800001.0
2006-01-11 21:00:00,0.6973,0.6974,0.6972,0.6973,1592699992.0
2006-01-11 21:15:00,0.6973,0.6974,0.69715,0.69725,1913600000.0
2006-01-11 21:30:00,0.69732,0.6974,0.69715,0.69715,1489199995.0
2006-01-11 21:45:00,0.6973,0.69745,0.6972,0.6973,1386799996.0
2006-01-11 22:00:00,0.6973,0.69745,0.69715,0.69732,1363400002.0
2006-01-11 22:15:00,0.69732,0.6974,0.6972,0.6973,1302299997.0
2006-01-11 22:30:00,0.69735,0.6974,0.69705,0.69722,1500799989.0
2006-01-11 22:45:00,0.6973,0.69745,0.69705,0.6971,1990599991.0
2006-01-11 23:00:00,0.69715,0.69748,0.69715,0.6973,1027899999.0
2006-01-11 23:15:00,0.6973,0.6974,0.69715,0.6973,1030399999.0
2006-01-11 23:30:00,0.69725,0.6974,0.69725,0.6973,970500003.0
2006-01-11 23:45:00,0.6974,0.6974,0.6972,0.69725,1283300004.0
2006-01-12 00:00:00,0.69735,0.69737,0.6964,0.69685,1520999994.0
2006-01-12 00:15:00,0.69688,0.69711,0.69637,0.69653,1450100001.0
2006-01-12 00:30:00,0.69682,0.69725,0.69646,0.69665,1196999994.0
2006-01-12 00:45:00,0.69665,0.69697,0.69663,0.6967,1148999997.0
2006-01-12 01:00:00,0.69665,0.69695,0.69665,0.69677,947300004.0
2006-01-12 01:15:00,0.69685,0.6969,0.69655,0.69673,1118899995.0
2006-01-12 01:30:00,0.69682,0.697,0.69667,0.6969,1042999993.0
2006-01-12 01:45:00,0.69688,0.69718,0.69663,0.69677,1186200006.0
2006-01-12 02:00:00,0.69681,0.69695,0.69655,0.6967,1107599992.0
2006-01-12 02:15:00,0.69665,0.69696,0.69651,0.69655,1116999992.0
2006-01-12 02:30:00,0.69674,0.69714,0.69674,0.697,1212000005.0
2006-01-12 02:45:00,0.69697,0.69725,0.69681,0.69702,1256799993.0
2006-01-12 03:00:00,0.69705,0.69715,0.69667,0.69708,1315300000.0
2006-01-12 03:15:00,0.69705,0.69741,0.69685,0.69737,1179899999.0
2006-01-12 03:30:00,0.69733,0.69745,0.69707,0.6974,1121700003.0
2006-01-12 03:45:00,0.6975,0.69821,0.69725,0.69775,1251999996.0
2006-01-12 04:00:00,0.69768,0.69803,0.69741,0.69779,1208899993.0
2006-01-12 04:15:00,0.69789,0.69842,0.69769,0.6979,1228999999.0
2006-01-12 04:30:00,0.6978,0.69795,0.69757,0.69758,1141199999.0
2006-01-12 04:45:00,0.69758,0.6978,0.69721,0.69755,1269399998.0
2006-01-12 05:00:00,0.69755,0.69778,0.69725,0.69737,1082599996.0
2006-01-12 05:15:00,0.69723,0.69735,0.69691,0.69735,975800002.0
2006-01-12 05:30:00,0.69725,0.69762,0.69714,0.69742,1163600004.0
2006-01-12 05:45:00,0.6974,0.69785,0.69735,0.69775,894999995.0
2006-01-12 06:00:00,0.69765,0.69775,0.6975,0.69767,1132000000.0
2006-01-12 06:15:00,0.6977,0.69793,0.6975,0.69793,1218400005.0
2006-01-12 06:30:00,0.6979,0.69823,0.69775,0.69787,1292500006.0
2006-01-12 06:45:00,0.69788,0.69793,0.69742,0.69755,1274800000.0
2006-01-12 07:00:00,0.69745,0.69753,0.697,0.69724,962200002.0
2006-01-12 07:15:00,0.69713,0.69735,0.69704,0.69725,999799993.0
2006-01-12 07:30:00,0.6972,0.69735,0.69697,0.69728,1250299996.0
2006-01-12 07:45:00,0.69729,0.698,0.6972,0.698,1199000008.0
2006-01-12 08:00:00,0.69786,0.6983,0.69725,0.69828,1197499997.0
2006-01-12 08:15:00,0.69841,0.69869,0.69809,0.69819,816499997.0
2006-01-12 08:30:00,0.69828,0.69887,0.69806,0.69877,1120500001.0
2006-01-12 08:45:00,0.69878,0.69894,0.69824,0.69862,1065199995.0
2006-01-12 09:00:00,0.69858,0.69872,0.69788,0.69802,1155399994.0
2006-01-12 09:15:00,0.69806,0.69809,0.6977,0.6978,1148299997.0
2006-01-12 09:30:00,0.6978,0.69857,0.6978,0.698,1213499998.0
2006-01-12 09:45:00,0.69792,0.69814,0.6975,0.69785,1061900001.0
2006-01-12 10:00:00,0.69782,0.6979,0.69741,0.69775,1129100000.0
2006-01-12 10:15:00,0.6977,0.6977,0.69702,0.6973,1214199997.0
2006-01-12 10:30:00,0.69742,0.69805,0.69738,0.69802,1224500001.0
2006-01-12 10:45:00,0.69805,0.6981,0.69775,0.69797,1172399999.0
2006-01-12 11:00:00,0.69795,0.6987,0.69775,0.6986,1467199999.0
2006-01-12 11:15:00,0.69865,0.69865,0.69798,0.69814,1550399991.0
2006-01-12 11:30:00,0.69816,0.69906,0.69809,0.69893,1283499992.0
2006-01-12 11:45:00,0.69888,0.69897,0.69809,0.69831,1345300001.0
2006-01-12 12:00:00,0.69831,0.69885,0.69796,0.6988,1172199996.0
2006-01-12 12:15:00,0.6988,0.6989,0.69749,0.69817,1217799996.0
2006-01-12 12:30:00,0.69816,0.69927,0.69804,0.69891,1543099995.0
2006-01-12 12:45:00,0.69883,0.69888,0.69809,0.69877,1333299995.0
2006-01-12 13:00:00,0.69877,0.699,0.6985,0.69876,1215399998.0
2006-01-12 13:15:00,0.69875,0.69905,0.69864,0.69888,1259200001.0
2006-01-12 13:30:00,0.69875,0.69912,0.6985,0.6989,1264500000.0
2006-01-12 13:45:00,0.6989,0.69915,0.69844,0.69855,1216799995.0
2006-01-12 14:00:00,0.69859,0.69869,0.69758,0.69778,1395699998.0
2006-01-12 14:15:00,0.69776,0.69845,0.69766,0.6984,1097699999.0
2006-01-12 14:30:00,0.69846,0.69853,0.69792,0.69841,1049499995.0
2006-01-12 14:45:00,0.6983,0.69856,0.69819,0.6984,1115199997.0
2006-01-12 15:00:00,0.6984,0.69854,0.69757,0.69766,1264099994.0
2006-01-12 15:15:00,0.69743,0.69769,0.69715,0.69747,1449100001.0
2006-01-12 15:30:00,0.69725,0.69803,0.69669,0.69756,1062199997.0
2006-01-12 15:45:00,0.69766,0.69799,0.69626,0.69629,1189100000.0
2006-01-12 16:00:00,0.69594,0.69594,0.69455,0.69541,1353599994.0
2006-01-12 16:15:00,0.69545,0.69598,0.69439,0.69484,1466599994.0
2006-01-12 16:30:00,0.6949,0.69523,0.69457,0.69483,1334899998.0
2006-01-12 16:45:00,0.69495,0.69501,0.69427,0.69445,1575599996.0
2006-01-12 17:00:00,0.69447,0.6946,0.69381,0.694,1095900006.0
2006-01-12 17:15:00,0.69389,0.69398,0.69348,0.69357,1317699995.0
2006-01-12 17:30:00,0.69353,0.69397,0.69344,0.69393,1036399997.0
2006-01-12 17:45:00,0.69395,0.69405,0.69289,0.69311,1259400003.0
2006-01-12 18:00:00,0.69313,0.6934,0.69259,0.6929,2163700006.0
2006-01-12 18:15:00,0.6929,0.6934,0.69252,0.69333,3024799994.0
2006-01-12 18:30:00,0.6933,0.69335,0.69231,0.69243,2992200002.0
2006-01-12 18:45:00,0.6925,0.69289,0.69191,0.69262,2113800000.0
2006-01-12 19:00:00,0.69253,0.69282,0.69219,0.69239,1956899996.0
2006-01-12 19:15:00,0.69244,0.69313,0.69244,0.69264,1688499991.0
2006-01-12 19:30:00,0.6926,0.69323,0.69207,0.69282,1603900004.0
2006-01-12 19:45:00,0.69285,0.69298,0.69265,0.69285,2061399986.0
2006-01-12 20:00:00,0.69287,0.693,0.69265,0.693,1937500004.0
2006-01-12 20:15:00,0.6929,0.69305,0.69265,0.69295,1981200000.0
2006-01-12 20:30:00,0.69285,0.69305,0.6928,0.69295,2188900000.0
2006-01-12 20:45:00,0.6929,0.693,0.69265,0.6929,1900699991.0
2006-01-12 21:00:00,0.6929,0.693,0.6928,0.6929,1453399991.0
2006-01-12 21:15:00,0.6929,0.693,0.69275,0.69285,2133799997.0
2006-01-12 21:30:00,0.69292,0.693,0.69275,0.69275,1591399990.0
2006-01-12 21:45:00,0.6929,0.69305,0.6928,0.6929,1323100002.0
2006-01-12 22:00:00,0.6929,0.69305,0.69275,0.69292,1425599994.0
2006-01-12 22:15:00,0.69292,0.693,0.6928,0.6929,1356599999.0
2006-01-12 22:30:00,0.69295,0.693,0.69265,0.69282,1391599996.0
2006-01-12 22:45:00,0.6929,0.69305,0.69265,0.6927,1882399997.0
2006-01-12 23:00:00,0.69275,0.69308,0.69275,0.6929,1080300001.0
2006-01-12 23:15:00,0.6929,0.693,0.69275,0.6929,1205399994.0
2006-01-12 23:30:00,0.69285,0.693,0.69285,0.6929,1003199994.0
2006-01-12 23:45:00,0.693,0.693,0.6928,0.69285,1071400003.0
2006-01-13 00:00:00,0.6929,0.69363,0.69274,0.69301,1280000002.0
2006-01-13 00:15:00,0.69311,0.69344,0.69266,0.69277,1241600002.0
2006-01-13 00:30:00,0.69284,0.69285,0.6922,0.69235,1260799993.0
2006-01-13 00:45:00,0.69235,0.69289,0.69235,0.6928,991099998.0
2006-01-13 01:00:00,0.69282,0.69302,0.69273,0.69287,943099997.0
2006-01-13 01:15:00,0.69295,0.69323,0.6927,0.69301,1106600003.0
2006-01-13 01:30:00,0.69303,0.69322,0.69249,0.69318,1008400003.0
2006-01-13 01:45:00,0.69321,0.6939,0.69313,0.69346,1164899994.0
2006-01-13 02:00:00,0.69351,0.69356,0.69294,0.6931,1193400001.0
2006-01-13 02:15:00,0.69305,0.69394,0.693,0.69365,1365000001.0
2006-01-13 02:30:00,0.69375,0.69404,0.69367,0.69375,1044399997.0
2006-01-13 02:45:00,0.6938,0.694,0.69342,0.69385,1100099999.0
2006-01-13 03:00:00,0.69382,0.69431,0.69377,0.69415,1119799993.0
2006-01-13 03:15:00,0.69411,0.69444,0.69376,0.69433,1335999991.0
2006-01-13 03:30:00,0.69435,0.69445,0.69413,0.6943,1015199999.0
2006-01-13 03:45:00,0.6944,0.6944,0.69415,0.69435,1256799996.0
2006-01-13 04:00:00,0.6943,0.69461,0.6942,0.69428,1219199996.0
2006-01-13 04:15:00,0.6944,0.69452,0.69415,0.69445,1107699999.0
2006-01-13 04:30:00,0.6944,0.69451,0.69415,0.69435,1271000000.0
2006-01-13 04:45:00,0.69437,0.69466,0.6942,0.69463,1294000002.0
2006-01-13 05:00:00,0.69463,0.69463,0.69427,0.69445,1261399999.0
2006-01-13 05:15:00,0.6944,0.69455,0.69418,0.69455,1076199996.0
2006-01-13 05:30:00,0.69443,0.69443,0.69405,0.6943,1161100002.0
2006-01-13 05:45:00,0.69428,0.69435,0.69402,0.6943,1011399996.0
2006-01-13 06:00:00,0.69431,0.69464,0.69419,0.69445,1046999997.0
2006-01-13 06:15:00,0.6945,0.6946,0.6943,0.69455,1026200002.0
2006-01-13 06:30:00,0.6945,0.69461,0.69419,0.69448,1318800000.0
2006-01-13 06:45:00,0.6944,0.69445,0.69382,0.69405,1161200005.0
2006-01-13 07:00:00,0.69391,0.69447,0.69391,0.69447,977899998.0
2006-01-13 07:15:00,0.69445,0.69455,0.69405,0.69423,951200002.0
2006-01-13 07:30:00,0.6942,0.69428,0.69383,0.694,1168700001.0
2006-01-13 07:45:00,0.69403,0.69439,0.69389,0.69426,1302300001.0
2006-01-13 08:00:00,0.6941,0.6944,0.69406,0.69415,1366799999.0
2006-01-13 08:15:00,0.69422,0.69451,0.69412,0.69433,1037200000.0
2006-01-13 08:30:00,0.69435,0.69451,0.69415,0.69435,863499998.0
2006-01-13 08:45:00,0.69443,0.69452,0.69398,0.69452,1004599996.0
2006-01-13 09:00:00,0.69467,0.69476,0.69395,0.69413,1074899996.0
2006-01-13 09:15:00,0.6941,0.69461,0.69405,0.69446,1203899997.0
2006-01-13 09:30:00,0.69452,0.69468,0.69402,0.6942,1209299996.0
2006-01-13 09:45:00,0.6941,0.69485,0.69406,0.69485,951499995.0
2006-01-13 10:00:00,0.69482,0.69493,0.69432,0.69466,1108699994.0
2006-01-13 10:15:00,0.69452,0.69542,0.69452,0.69535,1232999998.0
2006-01-13 10:30:00,0.6955,0.69617,0.69546,0.69617,1030500002.0
2006-01-13 10:45:00,0.69626,0.69638,0.6959,0.69623,1283500009.0
2006-01-13 11:00:00,0.69626,0.69704,0.69605,0.69673,1455099994.0
2006-01-13 11:15:00,0.6968,0.69691,0.69629,0.69655,1428999996.0
2006-01-13 11:30:00,0.6966,0.69683,0.69635,0.6964,1377499997.0
2006-01-13 11:45:00,0.69642,0.69671,0.69585,0.69595,1350499999.0
2006-01-13 12:00:00,0.69604,0.69634,0.69575,0.69583,1119799999.0
2006-01-13 12:15:00,0.69588,0.69607,0.69491,0.69494,1158100003.0
2006-01-13 12:30:00,0.69485,0.69532,0.69465,0.6947,1288999996.0
2006-01-13 12:45:00,0.69475,0.69501,0.6947,0.69483,1044100001.0
2006-01-13 13:00:00,0.69487,0.69538,0.69487,0.6952,1296799995.0
2006-01-13 13:15:00,0.69525,0.69547,0.69492,0.69545,1271099990.0
2006-01-13 13:30:00,0.69532,0.69544,0.69495,0.6952,1265200002.0
2006-01-13 13:45:00,0.69519,0.69525,0.69489,0.69513,1134999994.0
2006-01-13 14:00:00,0.69517,0.69535,0.69495,0.6953,1172999997.0
2006-01-13 14:15:00,0.6953,0.6954,0.69515,0.69523,1130299994.0
2006-01-13 14:30:00,0.69525,0.69563,0.69489,0.69557,1097899995.0
2006-01-13 14:45:00,0.6955,0.6956,0.69415,0.69431,1152299996.0
2006-01-13 15:00:00,0.69428,0.69442,0.6935,0.69366,1357100001.0
2006-01-13 15:15:00,0.69369,0.69486,0.69369,0.69472,1213600000.0
2006-01-13 15:30:00,0.6948,0.69599,0.69429,0.69552,1337099998.0
2006-01-13 15:45:00,0.69568,0.6964,0.69542,0.69548,881500000.0
2006-01-13 16:00:00,0.69543,0.69566,0.69493,0.69542,1288900006.0
2006-01-13 16:15:00,0.69534,0.6955,0.69453,0.69502,1435700001.0
2006-01-13 16:30:00,0.69495,0.69553,0.69463,0.69535,1340300007.0
2006-01-13 16:45:00,0.69537,0.6956,0.69497,0.69552,1607300002.0
2006-01-13 17:00:00,0.69552,0.6958,0.6952,0.69535,1295599997.0
2006-01-13 17:15:00,0.69535,0.69569,0.6952,0.69545,1201699993.0
2006-01-13 17:30:00,0.69545,0.69629,0.69535,0.69629,1149999996.0
2006-01-13 17:45:00,0.69633,0.69658,0.69531,0.69571,1243200001.0
2006-01-13 18:00:00,0.69586,0.69615,0.69565,0.69595,2349599996.0
2006-01-13 18:15:00,0.6959,0.697,0.69581,0.69693,3229799997.0
2006-01-13 18:30:00,0.69695,0.69777,0.6965,0.69743,3012199987.0
2006-01-13 18:45:00,0.69747,0.6975,0.69689,0.69714,2308799995.0
2006-01-13 19:00:00,0.69711,0.69717,0.69641,0.69646,1830599997.0
2006-01-13 19:15:00,0.69642,0.6972,0.69642,0.69687,1497299993.0
2006-01-13 19:30:00,0.69685,0.69786,0.6968,0.69774,1633900004.0
2006-01-13 19:45:00,0.69802,0.69877,0.69802,0.69835,2210000000.0
2006-01-13 20:00:00,0.69837,0.6985,0.69815,0.6985,2152400004.0
2006-01-13 20:15:00,0.6984,0.69855,0.69815,0.69845,1975100006.0
2006-01-13 20:30:00,0.69845,0.69855,0.6983,0.69845,2138799988.0
2006-01-13 20:45:00,0.6984,0.6985,0.69815,0.6984,1886199998.0
2006-01-13 21:00:00,0.6984,0.6985,0.6983,0.6984,1677900002.0
2006-01-13 21:15:00,0.6984,0.6985,0.69825,0.69835,1818099999.0
2006-01-13 21:30:00,0.69842,0.6985,0.69825,0.69825,1686999999.0
2006-01-13 21:45:00,0.6984,0.69855,0.6983,0.6984,1420899998.0
2006-01-13 22:00:00,0.6984,0.69855,0.69825,0.69842,1560099997.0
2006-01-13 22:15:00,0.69842,0.6985,0.6983,0.6984,1339399996.0
2006-01-13 22:30:00,0.69845,0.6985,0.69815,0.69832,1432499997.0
2006-01-13 22:45:00,0.6984,0.69855,0.69815,0.6982,1794899998.0
2006-01-13 23:00:00,0.69825,0.69857,0.69825,0.6984,1159899998.0
2006-01-13 23:15:00,0.6984,0.6985,0.69825,0.6984,1072199997.0
2006-01-13 23:30:00,0.69835,0.6985,0.69835,0.6984,965000001.0
2006-01-13 23:45:00,0.6985,0.6985,0.6983,0.69835,1109099995.0
2006-01-16 00:00:00,0.6992,0.7001,0.6988,0.6998,775200000.0
2006-01-16 00:15:00,0.7,0.7002,0.6996,0.7,969000000.0
2006-01-16 00:30:00,0.6999,0.7004,0.6998,0.6999,969000000.0
2006-01-16 00:45:00,0.6999,0.7003,0.6996,0.6996,969000000.0
2006-01-16 01:00:00,0.7002,0.7003,0.6995,0.7002,969000000.0
2006-01-16 01:15:00,0.7002,0.7002,0.6995,0.6996,969000000.0
2006-01-16 01:30:00,0.6997,0.7002,0.6992,0.6995,969000000.0
2006-01-16 01:45:00,0.6995,0.6999,0.6991,0.6997,969000000.0
2006-01-16 02:00:00,0.69973,0.69982,0.69947,0.69963,1193000004.0
2006-01-16 02:15:00,0.69962,0.69976,0.69915,0.69925,1130999995.0
2006-01-16 02:30:00,0.69934,0.69965,0.69898,0.6991,1384699995.0
2006-01-16 02:45:00,0.6991,0.6994,0.6989,0.69922,1149499995.0
2006-01-16 03:00:00,0.69926,0.69968,0.69924,0.69955,1122599995.0
2006-01-16 03:15:00,0.69949,0.69949,0.69876,0.6988,1074200002.0
2006-01-16 03:30:00,0.69887,0.69895,0.69843,0.6987,1197900002.0
2006-01-16 03:45:00,0.69876,0.69876,0.69799,0.69813,1096299995.0
2006-01-16 04:00:00,0.69811,0.69868,0.69811,0.6984,1112199996.0
2006-01-16 04:15:00,0.69848,0.69854,0.69815,0.69825,1128399993.0
2006-01-16 04:30:00,0.6982,0.69865,0.69814,0.69855,1139599999.0
2006-01-16 04:45:00,0.69858,0.69872,0.69828,0.69856,1244499996.0
2006-01-16 05:00:00,0.69855,0.6989,0.69835,0.69885,1160999999.0
2006-01-16 05:15:00,0.69883,0.69917,0.69875,0.69899,1070199994.0
2006-01-16 05:30:00,0.69885,0.69892,0.69855,0.69882,1245099999.0
2006-01-16 05:45:00,0.69878,0.699,0.69864,0.6989,1123700000.0
2006-01-16 06:00:00,0.69885,0.69886,0.69843,0.6985,1029700005.0
2006-01-16 06:15:00,0.6985,0.69869,0.69825,0.69855,1146099998.0
2006-01-16 06:30:00,0.6985,0.6986,0.69824,0.69855,1198899998.0
2006-01-16 06:45:00,0.6985,0.69888,0.6984,0.69886,1363199988.0
2006-01-16 07:00:00,0.69879,0.69895,0.69839,0.69845,1080799993.0
2006-01-16 07:15:00,0.69835,0.69851,0.69793,0.698,1069900003.0
2006-01-16 07:30:00,0.698,0.6983,0.69764,0.6978,1310900011.0
2006-01-16 07:45:00,0.6978,0.69825,0.69775,0.69815,1102700004.0
2006-01-16 08:00:00,0.69796,0.6982,0.6977,0.69791,1111599995.0
2006-01-16 08:15:00,0.69795,0.69807,0.6978,0.69798,843699995.0
2006-01-16 08:30:00,0.69805,0.69807,0.69775,0.69785,997199999.0
2006-01-16 08:45:00,0.6979,0.6981,0.69767,0.698,1017700003.0
2006-01-16 09:00:00,0.69797,0.69825,0.69765,0.69803,1119399997.0
2006-01-16 09:15:00,0.698,0.69817,0.69772,0.6981,1096099996.0
2006-01-16 09:30:00,0.69808,0.69882,0.69792,0.69882,1210099999.0
2006-01-16 09:45:00,0.69883,0.69934,0.69883,0.69905,959400000.0
2006-01-16 10:00:00,0.69901,0.69911,0.69855,0.69896,1156699998.0
2006-01-16 10:15:00,0.69895,0.6992,0.69863,0.69872,1240100004.0
2006-01-16 10:30:00,0.69865,0.69887,0.69834,0.69852,1028799995.0
2006-01-16 10:45:00,0.69855,0.69885,0.69837,0.69877,1139200002.0
2006-01-16 11:00:00,0.69874,0.69894,0.69835,0.69835,1367499998.0
2006-01-16 11:15:00,0.69838,0.69891,0.69806,0.69864,1441999998.0
2006-01-16 11:30:00,0.69872,0.69921,0.6986,0.69903,1281600000.0
2006-01-16 11:45:00,0.69908,0.69958,0.69853,0.69875,1354999992.0
2006-01-16 12:00:00,0.69875,0.69882,0.69823,0.6984,1346099992.0
2006-01-16 12:15:00,0.6984,0.69908,0.69835,0.6987,1407200004.0
2006-01-16 12:30:00,0.69865,0.69925,0.69835,0.69898,1269099996.0
2006-01-16 12:45:00,0.69905,0.69976,0.69897,0.69947,1058899996.0
2006-01-16 13:00:00,0.69943,0.69957,0.69866,0.6991,1405699994.0
2006-01-16 13:15:00,0.69915,0.69919,0.69839,0.69885,1265399994.0
2006-01-16 13:30:00,0.69878,0.6991,0.69822,0.6984,1415399992.0
2006-01-16 13:45:00,0.69843,0.6989,0.69812,0.69835,1095299998.0
2006-01-16 14:00:00,0.69837,0.69867,0.69815,0.6986,1124899999.0
2006-01-16 14:15:00,0.69868,0.699,0.6984,0.6985,980900001.0
2006-01-16 14:30:00,0.69855,0.6988,0.69838,0.6988,975500002.0
2006-01-16 14:45:00,0.69868,0.69868,0.69825,0.69861,1059000002.0
2006-01-16 15:00:00,0.69866,0.69894,0.69812,0.69818,1287099999.0
2006-01-16 15:15:00,0.69806,0.69806,0.69721,0.6973,1329200004.0
2006-01-16 15:30:00,0.69735,0.69808,0.6973,0.6976,712899995.0
2006-01-16 15:45:00,0.69756,0.69784,0.69744,0.69755,937700001.0
2006-01-16 16:00:00,0.69745,0.69785,0.69745,0.69776,829899997.0
2006-01-16 16:15:00,0.69773,0.69785,0.6972,0.69762,1160000001.0
2006-01-16 16:30:00,0.6976,0.69764,0.69725,0.69733,1226599995.0
2006-01-16 16:45:00,0.69742,0.69759,0.69693,0.69715,1291299994.0
2006-01-16 17:00:00,0.69715,0.6972,0.69669,0.69685,1243600001.0
2006-01-16 17:15:00,0.69685,0.69732,0.69675,0.69732,1156799991.0
2006-01-16 17:30:00,0.69737,0.69753,0.697,0.69715,929300000.0
2006-01-16 17:45:00,0.69715,0.69727,0.69673,0.69686,1097399999.0
2006-01-16 18:00:00,0.6968,0.69814,0.69675,0.69742,2221999994.0
2006-01-16 18:15:00,0.69735,0.69745,0.697,0.69722,3159200001.0
2006-01-16 18:30:00,0.69722,0.69748,0.69715,0.69741,3043600000.0
2006-01-16 18:45:00,0.6975,0.6975,0.6973,0.69745,2231899993.0
2006-01-16 19:00:00,0.69736,0.69772,0.69704,0.69768,1964500006.0
2006-01-16 19:15:00,0.6977,0.69776,0.6972,0.6973,1463800001.0
2006-01-16 19:30:00,0.69735,0.69745,0.6972,0.69732,1824300000.0
2006-01-16 19:45:00,0.69735,0.69748,0.69715,0.69725,2036299990.0
2006-01-16 20:00:00,0.69727,0.6974,0.69705,0.6974,2228600008.0
2006-01-16 20:15:00,0.6973,0.69745,0.69705,0.69735,1812699996.0
2006-01-16 20:30:00,0.69725,0.69745,0.6972,0.69735,1893499997.0
2006-01-16 20:45:00,0.6973,0.6974,0.69705,0.6973,1723599994.0
2006-01-16 21:00:00,0.6973,0.6974,0.6972,0.6973,1667999996.0
2006-01-16 21:15:00,0.6973,0.6974,0.69715,0.69725,1948299994.0
2006-01-16 21:30:00,0.69732,0.6974,0.69715,0.69715,1712799997.0
2006-01-16 21:45:00,0.6973,0.69745,0.6972,0.6973,1230099992.0
2006-01-16 22:00:00,0.6973,0.69745,0.69715,0.69732,1385099998.0
2006-01-16 22:15:00,0.69732,0.6974,0.6972,0.6973,1360999999.0
2006-01-16 22:30:00,0.69735,0.6974,0.69705,0.69722,1465100000.0
2006-01-16 22:45:00,0.6973,0.69745,0.69705,0.6971,1768299994.0
2006-01-16 23:00:00,0.69715,0.69748,0.69715,0.6973,1153599998.0
2006-01-16 23:15:00,0.6973,0.6974,0.69715,0.6973,1114799993.0
2006-01-16 23:30:00,0.69725,0.6974,0.69725,0.6973,972000002.0
2006-01-16 23:45:00,0.6974,0.6974,0.6972,0.69725,972499993.0
2006-01-17 00:00:00,0.69735,0.69735,0.69448,0.69539,1597200000.0
2006-01-17 00:15:00,0.69548,0.69677,0.69499,0.69522,1510699992.0
2006-01-17 00:30:00,0.69536,0.69557,0.69505,0.69525,1208299990.0
2006-01-17 00:45:00,0.69525,0.69574,0.69525,0.6957,1242800002.0
2006-01-17 01:00:00,0.69565,0.69594,0.6955,0.69567,1018799995.0
2006-01-17 01:15:00,0.69575,0.69587,0.69539,0.69567,1051600001.0
2006-01-17 01:30:00,0.69575,0.69582,0.69525,0.6953,1062599993.0
2006-01-17 01:45:00,0.69528,0.69545,0.69485,0.69488,1290199990.0
2006-01-17 02:00:00,0.6949,0.69502,0.6947,0.69481,1050599995.0
2006-01-17 02:15:00,0.69475,0.6949,0.69387,0.69399,1243899999.0
2006-01-17 02:30:00,0.69407,0.69415,0.69302,0.69334,1037500002.0
2006-01-17 02:45:00,0.69338,0.69354,0.69192,0.69222,1338000003.0
2006-01-17 03:00:00,0.69246,0.69323,0.69221,0.6931,1313799992.0
2006-01-17 03:15:00,0.69309,0.69332,0.69295,0.69328,1092300003.0
2006-01-17 03:30:00,0.69328,0.69357,0.69307,0.69349,1268199998.0
2006-01-17 03:45:00,0.69351,0.69387,0.69335,0.69362,1315799995.0
2006-01-17 04:00:00,0.69362,0.69385,0.69339,0.6936,1255300002.0
2006-01-17 04:15:00,0.6937,0.694,0.69356,0.69389,1190399992.0
2006-01-17 04:30:00,0.6938,0.69424,0.69365,0.69365,1035999999.0
2006-01-17 04:45:00,0.69367,0.69415,0.69367,0.69405,1321500000.0
2006-01-17 05:00:00,0.69409,0.69462,0.69399,0.69457,1078799998.0
2006-01-17 05:15:00,0.69454,0.69495,0.69423,0.69455,1072700001.0
2006-01-17 05:30:00,0.69445,0.69453,0.69414,0.6944,1219000009.0
2006-01-17 05:45:00,0.69438,0.69445,0.69407,0.69435,1145300005.0
2006-01-17 06:00:00,0.69423,0.69439,0.6941,0.6943,1080300003.0
2006-01-17 06:15:00,0.6943,0.6944,0.694,0.69435,1135699996.0
2006-01-17 06:30:00,0.6943,0.6945,0.69413,0.69444,1099099997.0
2006-01-17 06:45:00,0.69441,0.69465,0.69435,0.69461,1095900000.0
2006-01-17 07:00:00,0.69462,0.69483,0.69435,0.6946,914599999.0
2006-01-17 07:15:00,0.69455,0.69468,0.69429,0.69437,985099998.0
2006-01-17 07:30:00,0.6944,0.69482,0.69419,0.69481,1177899998.0
2006-01-17 07:45:00,0.69474,0.69511,0.69436,0.69466,1328000004.0
2006-01-17 08:00:00,0.69457,0.69478,0.69418,0.69461,1242700004.0
2006-01-17 08:15:00,0.69467,0.69513,0.69459,0.69513,1104500000.0
2006-01-17 08:30:00,0.69525,0.69526,0.69445,0.69445,952200001.0
2006-01-17 08:45:00,0.69453,0.69534,0.6945,0.69523,1264599990.0
2006-01-17 09:00:00,0.69515,0.69525,0.69485,0.6951,1108300003.0
2006-01-17 09:15:00,0.69507,0.69591,0.69507,0.69578,1183699998.0
2006-01-17 09:30:00,0.6958,0.69603,0.69526,0.6956,1204800001.0
2006-01-17 09:45:00,0.69566,0.69573,0.6946,0.6951,985199999.0
2006-01-17 10:00:00,0.69502,0.6955,0.69463,0.69542,1340900002.0
2006-01-17 10:15:00,0.69545,0.69569,0.69505,0.69505,1145299997.0
2006-01-17 10:30:00,0.69509,0.69523,0.6948,0.69502,1117399997.0
2006-01-17 10:45:00,0.69502,0.69524,0.69473,0.69515,1241899993.0
2006-01-17 11:00:00,0.69514,0.69536,0.69458,0.69493,1448499994.0
2006-01-17 11:15:00,0.69483,0.69486,0.69408,0.69435,1448399998.0
2006-01-17 11:30:00,0.6944,0.69461,0.69284,0.69306,1287699993.0
2006-01-17 11:45:00,0.69327,0.69343,0.69242,0.69297,1268699995.0
2006-01-17 12:00:00,0.69297,0.69297,0.69138,0.6914,1338300003.0
2006-01-17 12:15:00,0.69132,0.69179,0.69095,0.69126,1172399998.0
2006-01-17 12:30:00,0.69116,0.69241,0.69097,0.69193,1401299999.0
2006-01-17 12:45:00,0.69188,0.692,0.69128,0.6916,1332500005.0
2006-01-17 13:00:00,0.69157,0.69177,0.6909,0.69098,1419699992.0
2006-01-17 13:15:00,0.69103,0.69145,0.69084,0.69107,1334999993.0
2006-01-17 13:30:00,0.69095,0.69172,0.69077,0.69091,1383899988.0
2006-01-17 13:45:00,0.6909,0.69121,0.69078,0.69095,1386399998.0
2006-01-17 14:00:00,0.69095,0.69102,0.69031,0.6904,1272699997.0
2006-01-17 14:15:00,0.69044,0.69127,0.69031,0.69119,1223800001.0
2006-01-17 14:30:00,0.69125,0.69182,0.6911,0.69131,1303499996.0
2006-01-17 14:45:00,0.6912,0.69147,0.69105,0.69111,1321400000.0
2006-01-17 15:00:00,0.69113,0.69122,0.69034,0.69057,1380299997.0
2006-01-17 15:15:00,0.69055,0.69055,0.68993,0.69018,1371299989.0
2006-01-17 15:30:00,0.69025,0.6909,0.69011,0.69073,949000002.0
2006-01-17 15:45:00,0.6907,0.69085,0.68978,0.69032,1034000002.0
2006-01-17 16:00:00,0.69026,0.69035,0.68985,0.69007,1312099994.0
2006-01-17 16:15:00,0.69002,0.69041,0.68915,0.68933,1419699999.0
2006-01-17 16:30:00,0.68924,0.69051,0.68924,0.68975,1324299989.0
2006-01-17 16:45:00,0.68991,0.69107,0.68991,0.69099,1444600000.0
2006-01-17 17:00:00,0.691,0.69103,0.68989,0.69087,1104200001.0
2006-01-17 17:15:00,0.69091,0.69135,0.69065,0.69095,1334200001.0
2006-01-17 17:30:00,0.69091,0.69092,0.68957,0.69035,1177699989.0
2006-01-17 17:45:00,0.69035,0.69048,0.68883,0.6896,1378600003.0
2006-01-17 18:00:00,0.6896,0.69028,0.68912,0.69019,1785299998.0
2006-01-17 18:15:00,0.69018,0.69103,0.68967,0.69005,3041899999.0
2006-01-17 18:30:00,0.69,0.69007,0.68951,0.68983,3016299995.0
2006-01-17 18:45:00,0.68982,0.68985,0.6892,0.68959,2237999991.0
2006-01-17 19:00:00,0.68957,0.68982,0.68926,0.68975,1996399990.0
2006-01-17 19:15:00,0.68979,0.69009,0.68935,0.6898,1383300006.0
2006-01-17 19:30:00,0.6899,0.69001,0.68965,0.68982,1740599996.0
2006-01-17 19:45:00,0.68981,0.68985,0.6892,0.68935,1941800000.0
2006-01-17 20:00:00,0.68937,0.69025,0.6892,0.69012,1953799996.0
2006-01-17 20:15:00,0.68998,0.69057,0.68944,0.69022,2073300000.0
2006-01-17 20:30:00,0.69005,0.69071,0.68983,0.69013,2430500001.0
2006-01-17 20:45:00,0.69018,0.69077,0.68991,0.69051,2128999998.0
2006-01-17 21:00:00,0.69053,0.69066,0.6898,0.69043,2043099991.0
2006-01-17 21:15:00,0.69042,0.69061,0.68975,0.69027,1968599991.0
2006-01-17 21:30:00,0.69029,0.69086,0.6899,0.69055,1997899991.0
2006-01-17 21:45:00,0.69064,0.69127,0.69022,0.6905,1456499997.0
2006-01-17 22:00:00,0.6907,0.6911,0.69024,0.69084,1619700004.0
2006-01-17 22:15:00,0.69094,0.69159,0.69035,0.69129,1700700000.0
2006-01-17 22:30:00,0.69128,0.69149,0.69076,0.69092,2079000000.0
2006-01-17 22:45:00,0.69095,0.69147,0.69069,0.69082,2213600002.0
2006-01-17 23:00:00,0.69089,0.69157,0.6906,0.69088,1522199990.0
2006-01-17 23:15:00,0.6909,0.69113,0.69008,0.69092,1589000002.0
2006-01-17 23:30:00,0.69118,0.6912,0.69015,0.69056,1458099999.0
2006-01-17 23:45:00,0.69015,0.69055,0.68891,0.69038,1416199996.0
2006-01-18 00:00:00,0.69054,0.69058,0.68961,0.68967,1642000003.0
2006-01-18 00:15:00,0.68972,0.68989,0.6892,0.6897,1165300003.0
2006-01-18 00:30:00,0.68991,0.69033,0.68973,0.68975,1334000001.0
2006-01-18 00:45:00,0.68977,0.69098,0.68977,0.6909,1331199989.0
2006-01-18 01:00:00,0.6909,0.69119,0.6904,0.69051,922200000.0
2006-01-18 01:15:00,0.69049,0.69049,0.69005,0.69005,1079400000.0
2006-01-18 01:30:00,0.6901,0.69023,0.6889,0.68907,1179899999.0
2006-01-18 01:45:00,0.68908,0.68938,0.68817,0.68877,1220300001.0
2006-01-18 02:00:00,0.68885,0.68892,0.68778,0.6879,1128499996.0
2006-01-18 02:15:00,0.68788,0.68822,0.68743,0.68759,1320100003.0
2006-01-18 02:30:00,0.68775,0.68806,0.68725,0.68758,967400000.0
2006-01-18 02:45:00,0.68762,0.68801,0.68762,0.68787,1031299995.0
2006-01-18 03:00:00,0.68785,0.68817,0.68755,0.68763,1097100002.0
2006-01-18 03:15:00,0.68763,0.68778,0.68724,0.68753,1373700004.0
2006-01-18 03:30:00,0.6876,0.68835,0.68744,0.6878,1241499996.0
2006-01-18 03:45:00,0.68794,0.6881,0.6875,0.68755,1138699996.0
2006-01-18 04:00:00,0.6875,0.68789,0.68705,0.68771,1402400005.0
2006-01-18 04:15:00,0.6878,0.68811,0.68757,0.68758,1426100003.0
2006-01-18 04:30:00,0.68761,0.6881,0.6875,0.68785,1352200006.0
2006-01-18 04:45:00,0.68788,0.68802,0.68755,0.68794,1323299994.0
2006-01-18 05:00:00,0.68795,0.68824,0.68775,0.68815,1150699998.0
2006-01-18 05:15:00,0.6881,0.68855,0.68801,0.68848,1089199993.0
2006-01-18 05:30:00,0.68837,0.6884,0.68778,0.68835,1185700001.0
2006-01-18 05:45:00,0.68838,0.68895,0.68823,0.68884,926199998.0
2006-01-18 06:00:00,0.68877,0.68877,0.68832,0.68832,1154200001.0
2006-01-18 06:15:00,0.68824,0.68824,0.68643,0.68732,1339400000.0
2006-01-18 06:30:00,0.68732,0.68795,0.68719,0.68763,1223199998.0
2006-01-18 06:45:00,0.6875,0.68782,0.68737,0.6875,1180100000.0
2006-01-18 07:00:00,0.68743,0.68774,0.68712,0.68773,1243400002.0
2006-01-18 07:15:00,0.68773,0.68814,0.68754,0.68802,1010000001.0
2006-01-18 07:30:00,0.68796,0.6881,0.68739,0.688,1289900001.0
2006-01-18 07:45:00,0.688,0.68851,0.68791,0.68832,1155800000.0
2006-01-18 08:00:00,0.68815,0.68836,0.68779,0.68797,1240200001.0
2006-01-18 08:15:00,0.68796,0.68823,0.68733,0.68766,955899995.0
2006-01-18 08:30:00,0.68776,0.68807,0.68762,0.68768,1002899996.0
2006-01-18 08:45:00,0.68776,0.68802,0.68728,0.68775,1075100003.0
2006-01-18 09:00:00,0.68771,0.68815,0.68771,0.68793,1122100000.0
2006-01-18 09:15:00,0.68795,0.68805,0.6877,0.688,964300003.0
2006-01-18 09:30:00,0.688,0.68873,0.68792,0.68812,1183100000.0
2006-01-18 09:45:00,0.68806,0.68913,0.68806,0.68889,1076200006.0
2006-01-18 10:00:00,0.68884,0.68945,0.68876,0.68935,1115100000.0
2006-01-18 10:15:00,0.68944,0.6896,0.68835,0.68855,1484599995.0
2006-01-18 10:30:00,0.68855,0.68915,0.68845,0.689,1022899993.0
2006-01-18 10:45:00,0.68908,0.69023,0.68904,0.69005,1404099997.0
2006-01-18 11:00:00,0.68996,0.6903,0.68978,0.69012,1423099994.0
2006-01-18 11:15:00,0.6901,0.6901,0.68844,0.68844,1356299996.0
2006-01-18 11:30:00,0.68854,0.68933,0.68854,0.68885,1224699990.0
2006-01-18 11:45:00,0.68876,0.68901,0.68849,0.68876,1447699988.0
2006-01-18 12:00:00,0.68871,0.68899,0.6884,0.68862,1408299994.0
2006-01-18 12:15:00,0.68865,0.68945,0.6886,0.6894,1252400001.0
2006-01-18 12:30:00,0.68933,0.69022,0.6893,0.69009,1256799993.0
2006-01-18 12:45:00,0.69011,0.69011,0.6893,0.68946,1027699995.0
2006-01-18 13:00:00,0.68937,0.68945,0.68876,0.68887,1228899994.0
2006-01-18 13:15:00,0.68886,0.68904,0.68844,0.6889,1393000000.0
2006-01-18 13:30:00,0.68882,0.68948,0.68874,0.68901,1223399999.0
2006-01-18 13:45:00,0.68896,0.68909,0.68802,0.68805,1153399993.0
2006-01-18 14:00:00,0.68809,0.68866,0.6878,0.68833,1215000000.0
2006-01-18 14:15:00,0.68825,0.68838,0.68701,0.6871,1213699997.0
2006-01-18 14:30:00,0.6872,0.68805,0.68717,0.68755,1245200001.0
2006-01-18 14:45:00,0.6874,0.68769,0.68709,0.68723,1110300004.0
2006-01-18 15:00:00,0.68723,0.68791,0.68713,0.68758,1397500002.0
2006-01-18 15:15:00,0.68768,0.6881,0.68768,0.68788,1343599994.0
2006-01-18 15:30:00,0.68802,0.68821,0.68753,0.68821,1121300004.0
2006-01-18 15:45:00,0.68835,0.68896,0.68772,0.68785,1087100000.0
2006-01-18 16:00:00,0.68779,0.68796,0.68648,0.6869,1210199998.0
2006-01-18 16:15:00,0.68687,0.68754,0.68654,0.68683,1312699997.0
2006-01-18 16:30:00,0.68676,0.68759,0.68668,0.68707,1243899998.0
2006-01-18 16:45:00,0.68714,0.68738,0.68658,0.68661,1369399993.0
2006-01-18 17:00:00,0.68663,0.68669,0.68537,0.68596,1388100006.0
2006-01-18 17:15:00,0.68613,0.68615,0.68505,0.68593,1540899995.0
2006-01-18 17:30:00,0.68596,0.68652,0.68575,0.68637,1034199994.0
2006-01-18 17:45:00,0.68637,0.68687,0.68619,0.68665,1431599994.0
2006-01-18 18:00:00,0.68658,0.68736,0.68647,0.68716,2068699989.0
2006-01-18 18:15:00,0.6871,0.68745,0.68676,0.68705,3331199993.0
2006-01-18 18:30:00,0.68702,0.68711,0.68631,0.6864,2874499985.0
2006-01-18 18:45:00,0.68641,0.68675,0.68583,0.68655,2243599991.0
2006-01-18 19:00:00,0.68649,0.68687,0.686,0.68685,1913599999.0
2006-01-18 19:15:00,0.68688,0.68701,0.68649,0.68684,1364400003.0
2006-01-18 19:30:00,0.68695,0.68695,0.6861,0.68622,1611300003.0
2006-01-18 19:45:00,0.68622,0.68655,0.68602,0.68625,2256499996.0
2006-01-18 20:00:00,0.68627,0.6864,0.68605,0.6864,2128399995.0
2006-01-18 20:15:00,0.6863,0.68645,0.68605,0.68635,1803499996.0
2006-01-18 20:30:00,0.68635,0.68645,0.68563,0.6857,2262699997.0
2006-01-18 20:45:00,0.68574,0.6866,0.68512,0.68628,2231000001.0
2006-01-18 21:00:00,0.68635,0.6868,0.6857,0.6861,1863800001.0
2006-01-18 21:15:00,0.68591,0.68651,0.68556,0.68565,1962500002.0
2006-01-18 21:30:00,0.68576,0.68638,0.68547,0.68559,2023499991.0
2006-01-18 21:45:00,0.68564,0.68636,0.68532,0.68609,1704399997.0
2006-01-18 22:00:00,0.68578,0.68606,0.68515,0.6855,1734799994.0
2006-01-18 22:15:00,0.68549,0.68575,0.68485,0.68538,1556900001.0
2006-01-18 22:30:00,0.68539,0.68578,0.68483,0.68544,1652999995.0
2006-01-18 22:45:00,0.68552,0.68579,0.6849,0.6849,2154699991.0
2006-01-18 23:00:00,0.68493,0.68576,0.68493,0.68539,1544599998.0
2006-01-18 23:15:00,0.68516,0.68559,0.68448,0.68542,1449000009.0
2006-01-18 23:30:00,0.68534,0.68552,0.68467,0.68514,1698699994.0
2006-01-18 23:45:00,0.68525,0.68578,0.68489,0.68518,1544200005.0
2006-01-19 00:00:00,0.68513,0.68562,0.68482,0.68523,1434599996.0
2006-01-19 00:15:00,0.68501,0.68588,0.68467,0.68477,1405499992.0
2006-01-19 00:30:00,0.68478,0.68542,0.68424,0.68529,1303800005.0
2006-01-19 00:45:00,0.68525,0.68545,0.68509,0.68536,974699998.0
2006-01-19 01:00:00,0.68535,0.68627,0.68535,0.68589,1189799989.0
2006-01-19 01:15:00,0.68598,0.6861,0.68582,0.68597,1102699996.0
2006-01-19 01:30:00,0.68605,0.68605,0.68565,0.68598,995400001.0
2006-01-19 01:45:00,0.68599,0.68651,0.68585,0.68608,1153699997.0
2006-01-19 02:00:00,0.68612,0.6866,0.68585,0.68651,1125400003.0
2006-01-19 02:15:00,0.6864,0.6865,0.68617,0.68633,1163999998.0
2006-01-19 02:30:00,0.68643,0.68655,0.68607,0.68607,1135800002.0
2006-01-19 02:45:00,0.686,0.68616,0.6858,0.68595,1213000008.0
2006-01-19 03:00:00,0.68596,0.68622,0.68517,0.68524,1341699995.0
2006-01-19 03:15:00,0.68521,0.68538,0.68491,0.68534,1173799994.0
2006-01-19 03:30:00,0.68535,0.68591,0.68521,0.68588,1187699994.0
2006-01-19 03:45:00,0.686,0.68655,0.6859,0.68642,1061700002.0
2006-01-19 04:00:00,0.6864,0.68657,0.68579,0.68579,1169800003.0
2006-01-19 04:15:00,0.68585,0.68585,0.68242,0.68269,1478599994.0
2006-01-19 04:30:00,0.68279,0.68351,0.68208,0.68322,1143299996.0
2006-01-19 04:45:00,0.68331,0.68342,0.68255,0.68269,1235299996.0
2006-01-19 05:00:00,0.68251,0.68251,0.68193,0.68212,1252099995.0
2006-01-19 05:15:00,0.68214,0.68275,0.68198,0.6827,1380700003.0
2006-01-19 05:30:00,0.68257,0.68279,0.68225,0.68269,1206299996.0
2006-01-19 05:45:00,0.68268,0.68273,0.68173,0.682,942700002.0
2006-01-19 06:00:00,0.6819,0.68213,0.6815,0.68207,1208999998.0
2006-01-19 06:15:00,0.6821,0.6827,0.682,0.68265,1074899993.0
2006-01-19 06:30:00,0.6826,0.6827,0.6821,0.68218,1132400002.0
2006-01-19 06:45:00,0.6821,0.68275,0.68205,0.68265,1384499997.0
2006-01-19 07:00:00,0.68259,0.68294,0.68211,0.68254,1105300000.0
2006-01-19 07:15:00,0.68251,0.68272,0.68222,0.68272,1170699993.0
2006-01-19 07:30:00,0.6827,0.68296,0.68247,0.6829,1129099994.0
2006-01-19 07:45:00,0.68286,0.68286,0.68213,0.68258,1261299997.0
2006-01-19 08:00:00,0.6824,0.68331,0.68232,0.68275,1093599999.0
2006-01-19 08:15:00,0.68275,0.68352,0.68275,0.68307,1182699996.0
2006-01-19 08:30:00,0.6831,0.68326,0.68263,0.68275,954499996.0
2006-01-19 08:45:00,0.68283,0.68314,0.68273,0.68305,1005299998.0
2006-01-19 09:00:00,0.68301,0.6833,0.68243,0.68286,1295099999.0
2006-01-19 09:15:00,0.68287,0.68291,0.6812,0.6819,1170299995.0
2006-01-19 09:30:00,0.68195,0.68195,0.68052,0.68052,1187899994.0
2006-01-19 09:45:00,0.68046,0.6811,0.68035,0.68092,1055900004.0
2006-01-19 10:00:00,0.68082,0.68108,0.67998,0.68005,1295300003.0
2006-01-19 10:15:00,0.68009,0.68038,0.67962,0.67965,1323400004.0
2006-01-19 10:30:00,0.67957,0.67975,0.67897,0.67941,1351299996.0
2006-01-19 10:45:00,0.67946,0.67957,0.67888,0.67923,1418999998.0
2006-01-19 11:00:00,0.67924,0.67933,0.67883,0.67917,1400199996.0
2006-01-19 11:15:00,0.67928,0.67961,0.67892,0.67916,1470000004.0
2006-01-19 11:30:00,0.67922,0.67941,0.67891,0.67917,1306100006.0
2006-01-19 11:45:00,0.67916,0.6802,0.67907,0.68009,1320900000.0
2006-01-19 12:00:00,0.68007,0.68033,0.67973,0.68019,1220700005.0
2006-01-19 12:15:00,0.68016,0.68037,0.67974,0.67986,1214200002.0
2006-01-19 12:30:00,0.67986,0.67995,0.67889,0.6791,1192900001.0
2006-01-19 12:45:00,0.67911,0.67911,0.67824,0.67837,992800000.0
2006-01-19 13:00:00,0.6784,0.67863,0.67811,0.67848,1316399995.0
2006-01-19 13:15:00,0.67855,0.67898,0.67828,0.67883,1130900000.0
2006-01-19 13:30:00,0.67875,0.67888,0.67822,0.6785,1389899992.0
2006-01-19 13:45:00,0.6785,0.67871,0.67818,0.67818,1237300001.0
2006-01-19 14:00:00,0.67804,0.6781,0.67765,0.678,1224200003.0
2006-01-19 14:15:00,0.67788,0.67885,0.67754,0.6784,1189700003.0
2006-01-19 14:30:00,0.6784,0.6784,0.6775,0.6775,1181599993.0
2006-01-19 14:45:00,0.67732,0.67827,0.67732,0.67789,1100200001.0
2006-01-19 15:00:00,0.67778,0.6778,0.67687,0.67699,1351600001.0
2006-01-19 15:15:00,0.677,0.67732,0.6766,0.67713,1524799993.0
2006-01-19 15:30:00,0.67714,0.67743,0.67667,0.67727,1298900000.0
2006-01-19 15:45:00,0.67717,0.67748,0.67674,0.67692,1326999996.0
2006-01-19 16:00:00,0.67683,0.67695,0.67619,0.67647,1231900001.0
2006-01-19 16:15:00,0.67659,0.67789,0.67659,0.67789,1431199997.0
2006-01-19 16:30:00,0.6779,0.67815,0.67755,0.67786,1376199995.0
2006-01-19 16:45:00,0.67793,0.67794,0.67712,0.67744,1484399994.0
2006-01-19 17:00:00,0.67748,0.67845,0.6771,0.67838,1206399998.0
2006-01-19 17:15:00,0.67846,0.67874,0.67798,0.67807,1177499994.0
2006-01-19 17:30:00,0.67798,0.67833,0.67737,0.67833,1514299997.0
2006-01-19 17:45:00,0.67839,0.67841,0.67767,0.67785,1389099995.0
2006-01-19 18:00:00,0.67784,0.67913,0.67784,0.67905,2155099994.0
2006-01-19 18:15:00,0.679,0.67902,0.67778,0.67872,3259799993.0
2006-01-19 18:30:00,0.67867,0.67878,0.67798,0.67813,2908299986.0
2006-01-19 18:45:00,0.67823,0.67833,0.67773,0.67807,2162200001.0
2006-01-19 19:00:00,0.67807,0.67811,0.67697,0.6776,1841600001.0
2006-01-19 19:15:00,0.67758,0.67837,0.67751,0.67836,1334800003.0
2006-01-19 19:30:00,0.67842,0.67895,0.67833,0.67882,1637599992.0
2006-01-19 19:45:00,0.67891,0.67943,0.67864,0.67905,1990899996.0
2006-01-19 20:00:00,0.67907,0.6792,0.67885,0.6792,2010900000.0
2006-01-19 20:15:00,0.6791,0.67925,0.67885,0.67915,1885400003.0
2006-01-19 20:30:00,0.67905,0.67925,0.679,0.67915,2042399986.0
2006-01-19 20:45:00,0.6791,0.6792,0.67885,0.6791,1944299991.0
2006-01-19 21:00:00,0.6791,0.6792,0.679,0.6791,1669099998.0
2006-01-19 21:15:00,0.6791,0.6792,0.67895,0.67915,1947800004.0
2006-01-19 21:30:00,0.67912,0.6792,0.67895,0.67895,1675399996.0
2006-01-19 21:45:00,0.6791,0.67925,0.679,0.6791,1526299999.0
2006-01-19 22:00:00,0.6791,0.67925,0.67895,0.67912,1307199996.0
2006-01-19 22:15:00,0.67912,0.6792,0.679,0.6791,1513599995.0
2006-01-19 22:30:00,0.67915,0.6792,0.67885,0.67902,1396399998.0
2006-01-19 22:45:00,0.6791,0.67925,0.67885,0.6789,1909300001.0
2006-01-19 23:00:00,0.67895,0.67928,0.67895,0.6791,1058999994.0
2006-01-19 23:15:00,0.6791,0.6792,0.67895,0.6791,1011900006.0
2006-01-19 23:30:00,0.67905,0.6792,0.67905,0.6791,973000000.0
2006-01-19 23:45:00,0.6792,0.6792,0.679,0.67905,1169799989.0
2006-01-20 00:00:00,0.6791,0.67916,0.6779,0.67884,1323499991.0
2006-01-20 00:15:00,0.67882,0.68077,0.67878,0.68006,1691800001.0
2006-01-20 00:30:00,0.6802,0.68105,0.67936,0.68093,1325400006.0
2006-01-20 00:45:00,0.68093,0.68122,0.68049,0.68118,938799999.0
2006-01-20 01:00:00,0.68115,0.68238,0.68115,0.68205,1016600001.0
2006-01-20 01:15:00,0.68213,0.68213,0.68125,0.68137,1031499999.0
2006-01-20 01:30:00,0.68145,0.68145,0.68079,0.68091,1217500001.0
2006-01-20 01:45:00,0.68092,0.68102,0.6803,0.68057,1205199994.0
2006-01-20 02:00:00,0.68063,0.68156,0.68055,0.68141,1045200003.0
2006-01-20 02:15:00,0.68133,0.68145,0.68096,0.6812,1445599999.0
2006-01-20 02:30:00,0.6812,0.68154,0.68108,0.68119,1090199997.0
2006-01-20 02:45:00,0.68121,0.68136,0.68009,0.68073,1221400000.0
2006-01-20 03:00:00,0.6808,0.6811,0.68033,0.68102,1357299996.0
2006-01-20 03:15:00,0.68104,0.68132,0.68075,0.68132,1189299996.0
2006-01-20 03:30:00,0.68135,0.68192,0.68081,0.68176,1242700003.0
2006-01-20 03:45:00,0.68191,0.68213,0.68143,0.68183,1386999994.0
2006-01-20 04:00:00,0.68182,0.68207,0.68161,0.68161,1266399994.0
2006-01-20 04:15:00,0.68171,0.68186,0.67984,0.68008,1225400001.0
2006-01-20 04:30:00,0.68001,0.68028,0.67914,0.68013,1212400003.0
2006-01-20 04:45:00,0.68021,0.68098,0.67965,0.67986,1168699998.0
2006-01-20 05:00:00,0.67985,0.67997,0.6794,0.67987,1242000000.0
2006-01-20 05:15:00,0.67982,0.68051,0.6796,0.68028,1227899998.0
2006-01-20 05:30:00,0.68035,0.68044,0.67995,0.68,1059799998.0
2006-01-20 05:45:00,0.67998,0.68059,0.67985,0.68034,1044199996.0
2006-01-20 06:00:00,0.68035,0.68082,0.6803,0.68082,1120399996.0
2006-01-20 06:15:00,0.6809,0.68123,0.68052,0.68123,1033700002.0
2006-01-20 06:30:00,0.68123,0.68145,0.68071,0.68115,1174000000.0
2006-01-20 06:45:00,0.6811,0.68137,0.68094,0.68125,1126400000.0
2006-01-20 07:00:00,0.68107,0.68168,0.68098,0.68133,982300001.0
2006-01-20 07:15:00,0.68132,0.68132,0.68075,0.68095,1107800002.0
2006-01-20 07:30:00,0.68091,0.6812,0.68085,0.68102,1203499998.0
2006-01-20 07:45:00,0.68102,0.68172,0.68091,0.68165,1220600003.0
2006-01-20 08:00:00,0.68148,0.68175,0.68075,0.68075,1200800001.0
2006-01-20 08:15:00,0.68077,0.68091,0.68003,0.68012,1292099992.0
2006-01-20 08:30:00,0.67997,0.6814,0.67987,0.68107,923499990.0
2006-01-20 08:45:00,0.68118,0.68153,0.68082,0.68094,1204499999.0
2006-01-20 09:00:00,0.68088,0.68094,0.68035,0.68057,1044299996.0
2006-01-20 09:15:00,0.6807,0.68111,0.6805,0.681,1231200000.0
2006-01-20 09:30:00,0.68111,0.68137,0.67997,0.68,1370399992.0
2006-01-20 09:45:00,0.67995,0.68045,0.67982,0.68008,1236299999.0
2006-01-20 10:00:00,0.68,0.68026,0.67935,0.68023,1244100000.0
2006-01-20 10:15:00,0.68025,0.68031,0.67948,0.68027,1338399998.0
2006-01-20 10:30:00,0.68035,0.6805,0.67988,0.68025,1212399988.0
2006-01-20 10:45:00,0.68027,0.68089,0.68013,0.68075,1357500001.0
2006-01-20 11:00:00,0.68075,0.68154,0.68051,0.68143,1384299999.0
2006-01-20 11:15:00,0.68147,0.6815,0.68068,0.68075,1409099996.0
2006-01-20 11:30:00,0.68084,0.68109,0.68064,0.68079,1213499999.0
2006-01-20 11:45:00,0.6809,0.68123,0.68062,0.68067,1208400003.0
2006-01-20 12:00:00,0.68067,0.68085,0.68033,0.6806,1303699995.0
2006-01-20 12:15:00,0.6806,0.68073,0.67995,0.68006,1341699996.0
2006-01-20 12:30:00,0.68004,0.68009,0.6796,0.6799,1187699994.0
2006-01-20 12:45:00,0.67999,0.68005,0.67952,0.67983,1068300003.0
2006-01-20 13:00:00,0.67981,0.67981,0.67821,0.67838,1345099998.0
2006-01-20 13:15:00,0.67845,0.67853,0.67797,0.67823,1314900002.0
2006-01-20 13:30:00,0.67814,0.67855,0.67808,0.6785,1519800002.0
2006-01-20 13:45:00,0.6785,0.67865,0.67773,0.67831,1160299994.0
2006-01-20 14:00:00,0.67834,0.6786,0.67789,0.67803,1265899999.0
2006-01-20 14:15:00,0.67811,0.67868,0.67811,0.67846,1162699996.0
2006-01-20 14:30:00,0.67853,0.6789,0.67841,0.67883,1161500006.0
2006-01-20 14:45:00,0.67862,0.67914,0.67845,0.679,1155699996.0
2006-01-20 15:00:00,0.679,0.67936,0.67885,0.67924,1323500004.0
2006-01-20 15:15:00,0.67922,0.67951,0.67881,0.6789,1417199995.0
2006-01-20 15:30:00,0.67895,0.6792,0.67845,0.67917,1211299999.0
2006-01-20 15:45:00,0.67921,0.68101,0.67902,0.68053,1079599994.0
2006-01-20 16:00:00,0.68056,0.68146,0.68056,0.68142,1013299999.0
2006-01-20 16:15:00,0.68147,0.68193,0.68121,0.68135,1268599998.0
2006-01-20 16:30:00,0.68123,0.68143,0.6808,0.68087,1502700002.0
2006-01-20 16:45:00,0.68098,0.68119,0.68031,0.68095,1419600003.0
2006-01-20 17:00:00,0.68097,0.68131,0.68044,0.6805,1125299998.0
2006-01-20 17:15:00,0.68048,0.68059,0.67943,0.67957,1291499995.0
2006-01-20 17:30:00,0.67951,0.6796,0.67885,0.67913,1188199996.0
2006-01-20 17:45:00,0.67906,0.67934,0.67798,0.67839,1254599993.0
2006-01-20 18:00:00,0.67828,0.67856,0.67805,0.67829,2120899990.0
2006-01-20 18:15:00,0.67823,0.67823,0.67758,0.67791,3447899996.0
2006-01-20 18:30:00,0.6779,0.67819,0.67774,0.67802,3120599990.0
2006-01-20 18:45:00,0.67807,0.67818,0.6778,0.67797,2234500002.0
2006-01-20 19:00:00,0.67793,0.67823,0.67765,0.67788,1906099997.0
2006-01-20 19:15:00,0.6779,0.67796,0.67709,0.67763,1756899999.0
2006-01-20 19:30:00,0.67764,0.67764,0.67697,0.67722,1624699997.0
2006-01-20 19:45:00,0.67726,0.67775,0.67695,0.67765,2251100001.0
2006-01-20 20:00:00,0.67767,0.6778,0.67745,0.6778,1888399998.0
2006-01-20 20:15:00,0.6777,0.67785,0.67745,0.67775,2025899988.0
2006-01-20 20:30:00,0.67765,0.67785,0.6776,0.67775,2178399997.0
2006-01-20 20:45:00,0.6777,0.6778,0.67745,0.6777,1911000001.0
2006-01-20 21:00:00,0.6777,0.6778,0.6776,0.6777,1614799988.0
2006-01-20 21:15:00,0.6777,0.6778,0.67755,0.67765,2029900003.0
2006-01-20 21:30:00,0.67772,0.6778,0.67755,0.67755,1808800002.0
2006-01-20 21:45:00,0.6777,0.67785,0.6776,0.6777,1338299998.0
2006-01-20 22:00:00,0.6777,0.67785,0.67755,0.67772,1382299999.0
2006-01-20 22:15:00,0.67772,0.6778,0.6776,0.6777,1361399994.0
2006-01-20 22:30:00,0.67775,0.6778,0.67745,0.67762,1452899998.0
2006-01-20 22:45:00,0.6777,0.67785,0.67745,0.6775,1727199998.0
2006-01-20 23:00:00,0.67755,0.67788,0.67755,0.6777,1042200005.0
2006-01-20 23:15:00,0.6777,0.6778,0.67755,0.6777,1014299995.0
2006-01-20 23:30:00,0.67765,0.6778,0.67765,0.6777,1022299999.0
2006-01-20 23:45:00,0.6778,0.6778,0.6776,0.67765,1313600003.0
2006-01-23 00:00:00,0.6806,0.681,0.6802,0.6807,936100000.0
2006-01-23 00:15:00,0.6809,0.681,0.6806,0.6807,1276500000.0
2006-01-23 00:30:00,0.6808,0.6812,0.6805,0.6811,1276500000.0
2006-01-23 00:45:00,0.6811,0.6818,0.6809,0.6815,1276500000.0
2006-01-23 01:00:00,0.6815,0.6822,0.6809,0.6816,1191400000.0
2006-01-23 01:15:00,0.6816,0.6824,0.681,0.6813,1276500000.0
2006-01-23 01:30:00,0.6816,0.6838,0.6809,0.6835,1276500000.0
2006-01-23 01:45:00,0.6836,0.684,0.682,0.6822,1276500000.0
2006-01-23 02:00:00,0.6811,0.68186,0.68055,0.68108,1500399996.0
2006-01-23 02:15:00,0.68095,0.68198,0.68067,0.68092,1635799990.0
2006-01-23 02:30:00,0.68103,0.68349,0.68049,0.68317,1576499988.0
2006-01-23 02:45:00,0.68303,0.68352,0.68167,0.68182,1552299994.0
2006-01-23 03:00:00,0.68212,0.68235,0.68124,0.68223,1549599998.0
2006-01-23 03:15:00,0.68236,0.68316,0.68212,0.68263,1603499997.0
2006-01-23 03:30:00,0.68232,0.68309,0.68207,0.68281,1510999998.0
2006-01-23 03:45:00,0.68284,0.68319,0.68227,0.683,1616700002.0
2006-01-23 04:00:00,0.68297,0.68321,0.6825,0.6827,1695099996.0
2006-01-23 04:15:00,0.68297,0.68369,0.68249,0.68351,1655499989.0
2006-01-23 04:30:00,0.68346,0.68394,0.68326,0.68363,1552999993.0
2006-01-23 04:45:00,0.68373,0.68405,0.68335,0.68361,1636499992.0
2006-01-23 05:00:00,0.68369,0.68393,0.68326,0.68377,1423099998.0
2006-01-23 05:15:00,0.68373,0.68407,0.68326,0.68402,1705600003.0
2006-01-23 05:30:00,0.68399,0.68419,0.68316,0.68392,1336000001.0
2006-01-23 05:45:00,0.68392,0.68447,0.68354,0.68378,1548999999.0
2006-01-23 06:00:00,0.68385,0.68419,0.68331,0.68345,1527699996.0
2006-01-23 06:15:00,0.68351,0.68381,0.68295,0.68342,1612799998.0
2006-01-23 06:30:00,0.68339,0.68386,0.68314,0.68372,1597799999.0
2006-01-23 06:45:00,0.6838,0.68417,0.68336,0.68395,1656899999.0
2006-01-23 07:00:00,0.68381,0.68392,0.67905,0.68329,1270999996.0
2006-01-23 07:15:00,0.68325,0.68338,0.68304,0.68325,1010499998.0
2006-01-23 07:30:00,0.68321,0.68347,0.68291,0.68333,1223799995.0
2006-01-23 07:45:00,0.6833,0.68345,0.68315,0.68335,1141000004.0
2006-01-23 08:00:00,0.6832,0.6839,0.6832,0.68375,1165799999.0
2006-01-23 08:15:00,0.68375,0.6839,0.68325,0.68332,933900001.0
2006-01-23 08:30:00,0.6833,0.68385,0.68308,0.68308,1156599994.0
2006-01-23 08:45:00,0.68315,0.68345,0.68288,0.68335,977999998.0
2006-01-23 09:00:00,0.68334,0.68383,0.68324,0.68362,1210900001.0
2006-01-23 09:15:00,0.68362,0.68391,0.6833,0.68363,1168799997.0
2006-01-23 09:30:00,0.68361,0.68432,0.68357,0.68421,1344899993.0
2006-01-23 09:45:00,0.68423,0.68524,0.68403,0.68503,1133400002.0
2006-01-23 10:00:00,0.685,0.6853,0.68455,0.68469,1181000004.0
2006-01-23 10:15:00,0.68464,0.68472,0.68423,0.68432,1156600001.0
2006-01-23 10:30:00,0.68437,0.6845,0.68395,0.68403,1149599997.0
2006-01-23 10:45:00,0.68407,0.68419,0.68348,0.68349,1212000009.0
2006-01-23 11:00:00,0.68347,0.68356,0.68234,0.68287,1462499996.0
2006-01-23 11:15:00,0.68293,0.68322,0.6826,0.68295,1582699996.0
2006-01-23 11:30:00,0.68302,0.68351,0.68288,0.68332,1422700000.0
2006-01-23 11:45:00,0.6833,0.68382,0.68314,0.68344,1478000002.0
2006-01-23 12:00:00,0.68321,0.68331,0.68273,0.683,1275900001.0
2006-01-23 12:15:00,0.683,0.68321,0.68291,0.6831,1300600004.0
2006-01-23 12:30:00,0.68305,0.68348,0.68295,0.68334,1276999992.0
2006-01-23 12:45:00,0.68338,0.68368,0.68305,0.68352,1215100002.0
2006-01-23 13:00:00,0.68364,0.68368,0.68299,0.68303,1352799998.0
2006-01-23 13:15:00,0.68307,0.68323,0.68281,0.68305,1397299997.0
2006-01-23 13:30:00,0.68293,0.68332,0.68263,0.6828,1363200001.0
2006-01-23 13:45:00,0.68281,0.683,0.68249,0.68265,1112000004.0
2006-01-23 14:00:00,0.68267,0.68327,0.68245,0.6832,1329300005.0
2006-01-23 14:15:00,0.6832,0.68331,0.68301,0.6832,1076399997.0
2006-01-23 14:30:00,0.68328,0.68369,0.6832,0.6836,1166900003.0
2006-01-23 14:45:00,0.68354,0.68424,0.68354,0.68388,1217100002.0
2006-01-23 15:00:00,0.68385,0.6842,0.68368,0.68397,1291400001.0
2006-01-23 15:15:00,0.68392,0.68492,0.68389,0.68475,1350200000.0
2006-01-23 15:30:00,0.68491,0.68507,0.68455,0.68483,995099992.0
2006-01-23 15:45:00,0.6848,0.6849,0.68412,0.68425,929199999.0
2006-01-23 16:00:00,0.68415,0.68435,0.68387,0.684,957799996.0
2006-01-23 16:15:00,0.68393,0.68406,0.68358,0.68393,1220699999.0
2006-01-23 16:30:00,0.68388,0.68402,0.68313,0.68325,1370599998.0
2006-01-23 16:45:00,0.68335,0.68363,0.68319,0.68335,1419399995.0
2006-01-23 17:00:00,0.68335,0.6834,0.68266,0.68324,1085899997.0
2006-01-23 17:15:00,0.68321,0.68345,0.6825,0.6828,1349800000.0
2006-01-23 17:30:00,0.68285,0.6833,0.68267,0.68305,993699999.0
2006-01-23 17:45:00,0.68305,0.68343,0.68275,0.68343,1285399996.0
2006-01-23 18:00:00,0.68338,0.68338,0.68271,0.68307,2188000002.0
2006-01-23 18:15:00,0.68304,0.68339,0.68266,0.68278,3162299996.0
2006-01-23 18:30:00,0.68274,0.68322,0.68272,0.683,3052699993.0
2006-01-23 18:45:00,0.68315,0.68351,0.68305,0.68333,2155599998.0
2006-01-23 19:00:00,0.68327,0.68427,0.68315,0.68409,1834099995.0
2006-01-23 19:15:00,0.68412,0.68423,0.68385,0.6841,1329300000.0
2006-01-23 19:30:00,0.68415,0.68445,0.6841,0.68422,1707399999.0
2006-01-23 19:45:00,0.68425,0.68437,0.68341,0.68375,1992499996.0
2006-01-23 20:00:00,0.68377,0.6839,0.68355,0.6839,1986199997.0
2006-01-23 20:15:00,0.6838,0.68395,0.68355,0.68385,2019800003.0
2006-01-23 20:30:00,0.68385,0.68395,0.6837,0.68385,2086800000.0
2006-01-23 20:45:00,0.6838,0.6839,0.68355,0.6838,1892800002.0
2006-01-23 21:00:00,0.6838,0.6839,0.6837,0.6838,1807499992.0
2006-01-23 21:15:00,0.6838,0.6839,0.68365,0.68375,2033999997.0
2006-01-23 21:30:00,0.68382,0.6839,0.68365,0.68365,1626499993.0
2006-01-23 21:45:00,0.6838,0.68395,0.6837,0.6838,1247399994.0
2006-01-23 22:00:00,0.6838,0.68395,0.68365,0.68382,1229299991.0
2006-01-23 22:15:00,0.68382,0.6839,0.6837,0.6838,1257799996.0
2006-01-23 22:30:00,0.68385,0.6839,0.68355,0.68372,1605200006.0
2006-01-23 22:45:00,0.6838,0.68395,0.68355,0.6836,1820999996.0
2006-01-23 23:00:00,0.68365,0.68397,0.68365,0.6838,1219199997.0
2006-01-23 23:15:00,0.6838,0.6839,0.68365,0.6838,967699997.0
2006-01-23 23:30:00,0.68375,0.6839,0.68375,0.6838,891800004.0
2006-01-23 23:45:00,0.6839,0.6839,0.6837,0.68375,1466099992.0
2006-01-24 00:00:00,0.68385,0.68425,0.68343,0.68391,1431799994.0
2006-01-24 00:15:00,0.68378,0.68433,0.68304,0.68347,1595799996.0
2006-01-24 00:30:00,0.68387,0.68389,0.68327,0.68382,1355499995.0
2006-01-24 00:45:00,0.68385,0.68395,0.68355,0.6836,994800001.0
2006-01-24 01:00:00,0.68355,0.68407,0.68355,0.68379,850800001.0
2006-01-24 01:15:00,0.68385,0.684,0.68375,0.68387,918799990.0
2006-01-24 01:30:00,0.68395,0.6845,0.6838,0.68421,1122100001.0
2006-01-24 01:45:00,0.68421,0.68425,0.68335,0.68367,1374799999.0
2006-01-24 02:00:00,0.68376,0.68391,0.68315,0.68343,1031099999.0
2006-01-24 02:15:00,0.6833,0.6834,0.68257,0.68275,1247300000.0
2006-01-24 02:30:00,0.68281,0.68281,0.68202,0.68231,1132799998.0
2006-01-24 02:45:00,0.68235,0.68235,0.68171,0.68186,1085000000.0
2006-01-24 03:00:00,0.68186,0.68194,0.68076,0.68083,1355599995.0
2006-01-24 03:15:00,0.68089,0.681,0.68025,0.68097,1167399995.0
2006-01-24 03:30:00,0.68089,0.68089,0.67967,0.68029,1074000002.0
2006-01-24 03:45:00,0.68029,0.68044,0.67968,0.68004,1218999998.0
2006-01-24 04:00:00,0.68002,0.68049,0.68002,0.68032,1174200001.0
2006-01-24 04:15:00,0.68037,0.68038,0.67961,0.67961,1045500000.0
2006-01-24 04:30:00,0.6794,0.68009,0.67913,0.67933,1192599997.0
2006-01-24 04:45:00,0.67936,0.67988,0.67915,0.67965,1470399998.0
2006-01-24 05:00:00,0.67965,0.67968,0.67905,0.67925,1402199992.0
2006-01-24 05:15:00,0.6792,0.67975,0.67915,0.67975,1239599990.0
2006-01-24 05:30:00,0.67962,0.67962,0.6787,0.6787,1098000002.0
2006-01-24 05:45:00,0.67868,0.67915,0.67855,0.67905,1170599992.0
2006-01-24 06:00:00,0.67895,0.6791,0.67856,0.67882,1005099996.0
2006-01-24 06:15:00,0.67882,0.67895,0.67857,0.67895,1104899995.0
2006-01-24 06:30:00,0.67897,0.67904,0.67844,0.67856,1124799998.0
2006-01-24 06:45:00,0.67855,0.67862,0.67799,0.67856,1303400001.0
2006-01-24 07:00:00,0.67841,0.67865,0.678,0.67865,908499998.0
2006-01-24 07:15:00,0.67868,0.67945,0.67831,0.67933,1377299992.0
2006-01-24 07:30:00,0.6793,0.67948,0.67892,0.67929,1241399996.0
2006-01-24 07:45:00,0.6793,0.67945,0.679,0.67925,1178400002.0
2006-01-24 08:00:00,0.67907,0.67932,0.67849,0.67895,1135799995.0
2006-01-24 08:15:00,0.67886,0.67886,0.67812,0.67825,1163099998.0
2006-01-24 08:30:00,0.6783,0.67843,0.67803,0.67811,1033299998.0
2006-01-24 08:45:00,0.67827,0.67831,0.67666,0.67689,1160000001.0
2006-01-24 09:00:00,0.67687,0.67714,0.67641,0.67692,1382000000.0
2006-01-24 09:15:00,0.6769,0.6776,0.67683,0.67746,1208000002.0
2006-01-24 09:30:00,0.67756,0.6779,0.67726,0.6776,1253999992.0
2006-01-24 09:45:00,0.67757,0.67855,0.67757,0.67853,985499998.0
2006-01-24 10:00:00,0.67851,0.67887,0.67833,0.67851,1225699995.0
2006-01-24 10:15:00,0.67853,0.6787,0.67765,0.67808,1407700003.0
2006-01-24 10:30:00,0.67803,0.67803,0.67656,0.67677,1007000001.0
2006-01-24 10:45:00,0.6769,0.67716,0.67606,0.67624,1323699995.0
2006-01-24 11:00:00,0.67626,0.67645,0.67585,0.67644,1496800003.0
2006-01-24 11:15:00,0.67653,0.67717,0.67643,0.6771,1616299996.0
2006-01-24 11:30:00,0.67719,0.67733,0.67677,0.67693,1326199996.0
2006-01-24 11:45:00,0.67697,0.67709,0.67602,0.6764,1273700002.0
2006-01-24 12:00:00,0.67638,0.67702,0.67601,0.67687,1313500005.0
2006-01-24 12:15:00,0.67696,0.67726,0.67625,0.67625,1215399998.0
2006-01-24 12:30:00,0.67625,0.67733,0.67625,0.67733,1219600003.0
2006-01-24 12:45:00,0.67735,0.67768,0.67726,0.67737,1031799995.0
2006-01-24 13:00:00,0.6774,0.67759,0.67678,0.67705,1273099991.0
2006-01-24 13:15:00,0.67716,0.67801,0.67714,0.6779,1296399994.0
2006-01-24 13:30:00,0.67786,0.678,0.67726,0.67746,1480800003.0
2006-01-24 13:45:00,0.6774,0.67796,0.67733,0.67764,1027000000.0
2006-01-24 14:00:00,0.67772,0.67833,0.6775,0.67814,1340899994.0
2006-01-24 14:15:00,0.67822,0.6786,0.67801,0.67841,1109899993.0
2006-01-24 14:30:00,0.67845,0.67847,0.67807,0.67816,1099200003.0
2006-01-24 14:45:00,0.67796,0.67812,0.67753,0.67805,1205699997.0
2006-01-24 15:00:00,0.67806,0.6783,0.67756,0.67806,1340099996.0
2006-01-24 15:15:00,0.67807,0.6782,0.67767,0.67767,1362799994.0
2006-01-24 15:30:00,0.67768,0.6778,0.67732,0.67753,1083799995.0
2006-01-24 15:45:00,0.67754,0.67784,0.67731,0.67752,1292699993.0
2006-01-24 16:00:00,0.67748,0.6785,0.67748,0.6784,1364199988.0
2006-01-24 16:15:00,0.6783,0.67834,0.67699,0.67732,1306000004.0
2006-01-24 16:30:00,0.67736,0.67793,0.67726,0.67756,1142399998.0
2006-01-24 16:45:00,0.67771,0.6783,0.67762,0.6783,1460600005.0
2006-01-24 17:00:00,0.67835,0.67904,0.67795,0.67889,1077700008.0
2006-01-24 17:15:00,0.67884,0.67903,0.67855,0.67903,1325200006.0
2006-01-24 17:30:00,0.67906,0.68034,0.67903,0.6796,1282500000.0
2006-01-24 17:45:00,0.6795,0.68026,0.67924,0.6801,1176999990.0
2006-01-24 18:00:00,0.68004,0.6806,0.67994,0.68025,2152099995.0
2006-01-24 18:15:00,0.6802,0.68065,0.68,0.68035,3341500003.0
2006-01-24 18:30:00,0.68038,0.68151,0.68025,0.68115,3283599989.0
2006-01-24 18:45:00,0.68114,0.68135,0.68066,0.68135,2201699994.0
2006-01-24 19:00:00,0.68131,0.68181,0.68105,0.68159,1686099998.0
2006-01-24 19:15:00,0.68158,0.68185,0.68137,0.68178,1460799996.0
2006-01-24 19:30:00,0.68185,0.68225,0.68159,0.68195,1787800003.0
2006-01-24 19:45:00,0.6819,0.68199,0.68155,0.68165,2063399993.0
2006-01-24 20:00:00,0.68167,0.6818,0.68145,0.6818,1898499997.0
2006-01-24 20:15:00,0.6817,0.68185,0.68145,0.68175,1836099994.0
2006-01-24 20:30:00,0.68165,0.68185,0.6816,0.68175,2059299995.0
2006-01-24 20:45:00,0.6817,0.6818,0.68145,0.6817,1839699996.0
2006-01-24 21:00:00,0.6817,0.6818,0.6816,0.6817,1798900005.0
2006-01-24 21:15:00,0.6817,0.6818,0.68155,0.68165,1964600003.0
2006-01-24 21:30:00,0.68172,0.6818,0.68155,0.68155,1651599990.0
2006-01-24 21:45:00,0.6817,0.68185,0.6816,0.6817,1303799996.0
2006-01-24 22:00:00,0.6817,0.68185,0.68155,0.68172,1420700005.0
2006-01-24 22:15:00,0.68172,0.6818,0.6816,0.6817,1241999999.0
2006-01-24 22:30:00,0.68175,0.6818,0.68145,0.68162,1597899996.0
2006-01-24 22:45:00,0.6817,0.68259,0.6815,0.68191,1795399994.0
2006-01-24 23:00:00,0.68199,0.68234,0.68155,0.68201,1650499993.0
2006-01-24 23:15:00,0.68208,0.68247,0.68161,0.68229,1595000003.0
2006-01-24 23:30:00,0.68232,0.68326,0.68186,0.68296,1560499996.0
2006-01-24 23:45:00,0.68315,0.68342,0.68232,0.6827,1597199996.0
2006-01-25 00:00:00,0.68276,0.68359,0.68252,0.68264,1555899995.0
2006-01-25 00:15:00,0.68251,0.6833,0.68238,0.68299,1451400001.0
2006-01-25 00:30:00,0.68324,0.68324,0.68101,0.68104,1499599996.0
2006-01-25 00:45:00,0.68117,0.68135,0.68077,0.68129,1114800004.0
2006-01-25 01:00:00,0.68127,0.68196,0.68117,0.68175,988500000.0
2006-01-25 01:15:00,0.68185,0.682,0.68133,0.68171,1022600003.0
2006-01-25 01:30:00,0.68171,0.68177,0.68116,0.68158,1151299993.0
2006-01-25 01:45:00,0.68173,0.68241,0.68146,0.68207,1132000005.0
2006-01-25 02:00:00,0.68215,0.68272,0.68207,0.6826,1114299999.0
2006-01-25 02:15:00,0.68253,0.683,0.68233,0.68275,1212000002.0
2006-01-25 02:30:00,0.68289,0.68327,0.68266,0.6828,1139699997.0
2006-01-25 02:45:00,0.68292,0.68293,0.68224,0.68244,1261799996.0
2006-01-25 03:00:00,0.68247,0.68271,0.68203,0.68219,1350899995.0
2006-01-25 03:15:00,0.68209,0.68209,0.68154,0.68174,1034699995.0
2006-01-25 03:30:00,0.68172,0.68172,0.6813,0.68142,1318399999.0
2006-01-25 03:45:00,0.6815,0.68158,0.68116,0.68147,1119599990.0
2006-01-25 04:00:00,0.68141,0.68222,0.68141,0.68198,1315900000.0
2006-01-25 04:15:00,0.6821,0.68224,0.68186,0.68202,1283299997.0
2006-01-25 04:30:00,0.68198,0.68198,0.68135,0.68135,1231699997.0
2006-01-25 04:45:00,0.68136,0.68195,0.68136,0.68185,1254499992.0
2006-01-25 05:00:00,0.68182,0.68203,0.68153,0.68179,1130500000.0
2006-01-25 05:15:00,0.68174,0.68205,0.68164,0.68205,1101000001.0
2006-01-25 05:30:00,0.68197,0.68208,0.68175,0.68188,1120999999.0
2006-01-25 05:45:00,0.68188,0.68205,0.68172,0.68185,921099999.0
2006-01-25 06:00:00,0.68175,0.6825,0.6817,0.6824,1142399992.0
2006-01-25 06:15:00,0.68238,0.68273,0.68205,0.68243,1072800003.0
2006-01-25 06:30:00,0.6825,0.68275,0.68225,0.68265,1334099994.0
2006-01-25 06:45:00,0.6826,0.68276,0.68238,0.68255,1319500001.0
2006-01-25 07:00:00,0.68251,0.68295,0.68248,0.68293,1083900002.0
2006-01-25 07:15:00,0.68285,0.6829,0.68209,0.68214,1126399992.0
2006-01-25 07:30:00,0.68212,0.68237,0.68187,0.6822,1337099996.0
2006-01-25 07:45:00,0.6822,0.68236,0.68184,0.68225,1184399992.0
2006-01-25 08:00:00,0.68209,0.68247,0.682,0.68205,1116299995.0
2006-01-25 08:15:00,0.68207,0.68283,0.68192,0.6827,870799996.0
2006-01-25 08:30:00,0.68273,0.6831,0.68261,0.68288,1231499997.0
2006-01-25 08:45:00,0.68293,0.68358,0.6827,0.68285,1056299999.0
2006-01-25 09:00:00,0.68273,0.68316,0.6825,0.68259,1031600001.0
2006-01-25 09:15:00,0.68253,0.68274,0.68176,0.68176,1248999992.0
2006-01-25 09:30:00,0.68173,0.68199,0.68114,0.68173,1423399997.0
2006-01-25 09:45:00,0.68161,0.68185,0.68145,0.68181,1013900005.0
2006-01-25 10:00:00,0.68184,0.68283,0.68151,0.68283,1412100005.0
2006-01-25 10:15:00,0.68268,0.683,0.68251,0.68285,1296799999.0
2006-01-25 10:30:00,0.68275,0.68332,0.68275,0.68313,1049899992.0
2006-01-25 10:45:00,0.68315,0.6832,0.68262,0.68298,1261399998.0
2006-01-25 11:00:00,0.68301,0.68436,0.68288,0.68421,1437999996.0
2006-01-25 11:15:00,0.68424,0.68488,0.68384,0.68403,1544499992.0
2006-01-25 11:30:00,0.68417,0.6848,0.68408,0.68476,1289999998.0
2006-01-25 11:45:00,0.68477,0.68553,0.68443,0.68447,1316199998.0
2006-01-25 12:00:00,0.68437,0.68467,0.68307,0.68348,1422199993.0
2006-01-25 12:15:00,0.68358,0.68466,0.68352,0.68365,1297099998.0
2006-01-25 12:30:00,0.68359,0.68423,0.68359,0.68373,1488299987.0
2006-01-25 12:45:00,0.6837,0.68394,0.68346,0.68377,1247999997.0
2006-01-25 13:00:00,0.68377,0.68457,0.68351,0.68431,1246900001.0
2006-01-25 13:15:00,0.68431,0.68544,0.68407,0.685,1423699991.0
2006-01-25 13:30:00,0.68497,0.68556,0.68497,0.68525,1353499998.0
2006-01-25 13:45:00,0.68533,0.68545,0.68515,0.68525,1116700000.0
2006-01-25 14:00:00,0.68529,0.68545,0.68505,0.6852,1103899998.0
2006-01-25 14:15:00,0.68517,0.68534,0.68468,0.6852,1176399999.0
2006-01-25 14:30:00,0.68524,0.68611,0.68511,0.6858,1121600000.0
2006-01-25 14:45:00,0.68572,0.68687,0.68568,0.68681,1071300002.0
2006-01-25 15:00:00,0.68679,0.68734,0.6866,0.68693,1367100002.0
2006-01-25 15:15:00,0.68696,0.68708,0.68624,0.68647,1414099999.0
2006-01-25 15:30:00,0.68658,0.68695,0.68629,0.68653,1097199998.0
2006-01-25 15:45:00,0.68644,0.68683,0.68611,0.68647,1062899999.0
2006-01-25 16:00:00,0.68639,0.68654,0.68574,0.68574,1053599995.0
2006-01-25 16:15:00,0.68565,0.6862,0.68565,0.68605,1447599997.0
2006-01-25 16:30:00,0.686,0.68631,0.68579,0.68595,1076799999.0
2006-01-25 16:45:00,0.68608,0.68624,0.68549,0.68575,1310300004.0
2006-01-25 17:00:00,0.68579,0.68593,0.68541,0.68572,1275499995.0
2006-01-25 17:15:00,0.6857,0.68575,0.68514,0.68537,1091100004.0
2006-01-25 17:30:00,0.68534,0.68546,0.68352,0.68376,1199500000.0
2006-01-25 17:45:00,0.68368,0.68455,0.68282,0.68439,1593899993.0
2006-01-25 18:00:00,0.68436,0.68443,0.68363,0.68415,2163499998.0
2006-01-25 18:15:00,0.68411,0.68501,0.68411,0.685,3028500000.0
2006-01-25 18:30:00,0.68501,0.68501,0.68408,0.68425,3038299989.0
2006-01-25 18:45:00,0.6843,0.68465,0.68412,0.68445,2085100002.0
2006-01-25 19:00:00,0.68445,0.685,0.68404,0.68497,1786599992.0
2006-01-25 19:15:00,0.685,0.68528,0.68478,0.68508,1746199999.0
2006-01-25 19:30:00,0.68513,0.68531,0.68478,0.68502,1561799997.0
2006-01-25 19:45:00,0.68505,0.68515,0.68454,0.68485,1946399990.0
2006-01-25 20:00:00,0.68487,0.685,0.68465,0.685,2061899995.0
2006-01-25 20:15:00,0.6849,0.68505,0.68465,0.68495,1900799992.0
2006-01-25 20:30:00,0.68485,0.68505,0.6848,0.68495,2178600001.0
2006-01-25 20:45:00,0.6849,0.685,0.68465,0.6849,1956599987.0
2006-01-25 21:00:00,0.6849,0.685,0.6848,0.6849,1607300000.0
2006-01-25 21:15:00,0.6849,0.685,0.68475,0.68485,2014199996.0
2006-01-25 21:30:00,0.68492,0.685,0.68475,0.68475,1573600000.0
2006-01-25 21:45:00,0.6849,0.68505,0.6848,0.6849,1240399996.0
2006-01-25 22:00:00,0.6849,0.68505,0.68475,0.68492,1408299994.0
2006-01-25 22:15:00,0.68492,0.685,0.6848,0.6849,1465399994.0
2006-01-25 22:30:00,0.68495,0.685,0.68465,0.68482,1644299993.0
2006-01-25 22:45:00,0.6849,0.68505,0.68465,0.6847,1546800002.0
2006-01-25 23:00:00,0.68475,0.68508,0.68475,0.6849,1104100000.0
2006-01-25 23:15:00,0.6849,0.685,0.68475,0.6849,1079799997.0
2006-01-25 23:30:00,0.68485,0.685,0.68485,0.6849,884099997.0
2006-01-25 23:45:00,0.685,0.6868,0.6848,0.68485,1175599994.0
2006-01-26 00:00:00,0.68495,0.68723,0.6849,0.68601,1515399993.0
2006-01-26 00:15:00,0.68576,0.6869,0.68555,0.68675,1457499990.0
2006-01-26 00:30:00,0.68647,0.68667,0.68512,0.68617,1299999993.0
2006-01-26 00:45:00,0.68615,0.68635,0.6861,0.68621,1029799993.0
2006-01-26 01:00:00,0.68618,0.6863,0.68556,0.68602,1039599995.0
2006-01-26 01:15:00,0.68612,0.68616,0.6859,0.6861,1078700004.0
2006-01-26 01:30:00,0.6862,0.68621,0.68589,0.6861,1088999997.0
2006-01-26 01:45:00,0.6861,0.68645,0.68585,0.68637,1189300001.0
2006-01-26 02:00:00,0.68643,0.68645,0.68585,0.68591,1104900002.0
2006-01-26 02:15:00,0.68585,0.68614,0.68536,0.68565,1220200004.0
2006-01-26 02:30:00,0.68579,0.68613,0.68547,0.68589,1279699997.0
2006-01-26 02:45:00,0.68599,0.6862,0.68575,0.68581,1074900006.0
2006-01-26 03:00:00,0.68585,0.68621,0.6858,0.68612,1156700004.0
2006-01-26 03:15:00,0.68615,0.6864,0.68595,0.6864,1047100000.0
2006-01-26 03:30:00,0.68635,0.68762,0.68625,0.68703,1261599997.0
2006-01-26 03:45:00,0.68701,0.6871,0.68642,0.68705,1418399989.0
2006-01-26 04:00:00,0.68699,0.68774,0.68699,0.6873,1175199998.0
2006-01-26 04:15:00,0.68738,0.68753,0.68718,0.68741,1152000000.0
2006-01-26 04:30:00,0.68739,0.68742,0.68695,0.68695,1262599998.0
2006-01-26 04:45:00,0.68692,0.68719,0.6867,0.68697,1325799998.0
2006-01-26 05:00:00,0.68695,0.68711,0.68675,0.68695,1152700001.0
2006-01-26 05:15:00,0.68687,0.68725,0.68675,0.68725,1066599999.0
2006-01-26 05:30:00,0.68715,0.68722,0.68674,0.68719,1196000004.0
2006-01-26 05:45:00,0.68719,0.68752,0.68711,0.68722,1072700006.0
2006-01-26 06:00:00,0.68715,0.68756,0.6871,0.68742,1209799994.0
2006-01-26 06:15:00,0.68744,0.68757,0.68675,0.687,1178200002.0
2006-01-26 06:30:00,0.68696,0.6876,0.68685,0.68755,1070300001.0
2006-01-26 06:45:00,0.6875,0.68788,0.68716,0.68765,1307999996.0
2006-01-26 07:00:00,0.68755,0.68783,0.68725,0.68775,1056799999.0
2006-01-26 07:15:00,0.68769,0.68781,0.68725,0.68745,968000000.0
2006-01-26 07:30:00,0.6874,0.68771,0.68723,0.6876,1448800001.0
2006-01-26 07:45:00,0.6876,0.68795,0.68745,0.68795,1248000003.0
2006-01-26 08:00:00,0.68784,0.6883,0.68782,0.68805,1298200000.0
2006-01-26 08:15:00,0.68824,0.68824,0.68779,0.68796,1017899998.0
2006-01-26 08:30:00,0.68802,0.68814,0.6878,0.68807,976999994.0
2006-01-26 08:45:00,0.68813,0.68831,0.68735,0.6879,994499999.0
2006-01-26 09:00:00,0.68783,0.68822,0.68758,0.68793,1188899996.0
2006-01-26 09:15:00,0.68793,0.68814,0.68765,0.68771,1325199999.0
2006-01-26 09:30:00,0.68766,0.68766,0.68703,0.68737,1412099998.0
2006-01-26 09:45:00,0.68732,0.68809,0.68701,0.68785,835500004.0
2006-01-26 10:00:00,0.68778,0.68818,0.68734,0.68807,1219500003.0
2006-01-26 10:15:00,0.68813,0.68839,0.68784,0.68792,1398199999.0
2006-01-26 10:30:00,0.68775,0.68834,0.68759,0.68768,1366600000.0
2006-01-26 10:45:00,0.68773,0.68779,0.68721,0.68749,1344599997.0
2006-01-26 11:00:00,0.68743,0.68805,0.68729,0.68791,1502700009.0
2006-01-26 11:15:00,0.68792,0.6881,0.68775,0.68787,1530899996.0
2006-01-26 11:30:00,0.68791,0.68838,0.6879,0.68813,1246199992.0
2006-01-26 11:45:00,0.6882,0.68879,0.68795,0.68879,1298500000.0
2006-01-26 12:00:00,0.68889,0.68905,0.68861,0.6888,1234499995.0
2006-01-26 12:15:00,0.6888,0.6893,0.6888,0.689,1024300004.0
2006-01-26 12:30:00,0.68887,0.6889,0.68805,0.68847,1160099997.0
2006-01-26 12:45:00,0.68847,0.68857,0.68787,0.68792,1502799997.0
2006-01-26 13:00:00,0.68785,0.688,0.68726,0.68783,1382899994.0
2006-01-26 13:15:00,0.68789,0.68835,0.68776,0.68805,1198400000.0
2006-01-26 13:30:00,0.68795,0.68805,0.68745,0.6878,1435899995.0
2006-01-26 13:45:00,0.6878,0.68857,0.68768,0.68845,1135100000.0
2006-01-26 14:00:00,0.68847,0.68855,0.68814,0.6883,1187500005.0
2006-01-26 14:15:00,0.68832,0.6884,0.68785,0.688,956399999.0
2006-01-26 14:30:00,0.68805,0.6883,0.68784,0.6881,1092499997.0
2006-01-26 14:45:00,0.68798,0.68845,0.68787,0.68807,1051599995.0
2006-01-26 15:00:00,0.68802,0.68882,0.68797,0.6885,1232500003.0
2006-01-26 15:15:00,0.6885,0.68862,0.68823,0.68831,1343599999.0
2006-01-26 15:30:00,0.68823,0.68838,0.68718,0.68781,1234999996.0
2006-01-26 15:45:00,0.68806,0.68874,0.68806,0.68847,1144999999.0
2006-01-26 16:00:00,0.68835,0.68854,0.68807,0.68807,922500001.0
2006-01-26 16:15:00,0.68795,0.68817,0.68741,0.68746,1409499994.0
2006-01-26 16:30:00,0.68743,0.68751,0.68477,0.68515,1495900000.0
2006-01-26 16:45:00,0.68524,0.68525,0.68477,0.685,1502099996.0
2006-01-26 17:00:00,0.68505,0.68545,0.68445,0.68535,1208200005.0
2006-01-26 17:15:00,0.68535,0.68564,0.68424,0.68435,1143199990.0
2006-01-26 17:30:00,0.68434,0.68478,0.68267,0.68365,1124499995.0
2006-01-26 17:45:00,0.68375,0.68487,0.68375,0.6846,1410100002.0
2006-01-26 18:00:00,0.68434,0.68477,0.68383,0.68423,2195799983.0
2006-01-26 18:15:00,0.6842,0.6843,0.68325,0.68353,2934499998.0
2006-01-26 18:30:00,0.6836,0.68445,0.6835,0.68445,3181500007.0
2006-01-26 18:45:00,0.68457,0.68487,0.68413,0.68442,2129900005.0
2006-01-26 19:00:00,0.68448,0.68478,0.68385,0.68437,1934700000.0
2006-01-26 19:15:00,0.68442,0.6849,0.68435,0.68473,1550499996.0
2006-01-26 19:30:00,0.68474,0.68475,0.68405,0.68422,1754500009.0
2006-01-26 19:45:00,0.68425,0.68492,0.68415,0.68455,1908499993.0
2006-01-26 20:00:00,0.68457,0.6847,0.68435,0.6847,2072599994.0
2006-01-26 20:15:00,0.6846,0.68475,0.68435,0.68465,1978499998.0
2006-01-26 20:30:00,0.68455,0.68475,0.6845,0.68465,1899100000.0
2006-01-26 20:45:00,0.6846,0.6847,0.68435,0.6846,2038899995.0
2006-01-26 21:00:00,0.6846,0.6847,0.6845,0.6846,1650499999.0
2006-01-26 21:15:00,0.6846,0.6847,0.68445,0.68455,1989999991.0
2006-01-26 21:30:00,0.68462,0.6847,0.68445,0.68445,1826400001.0
2006-01-26 21:45:00,0.6846,0.68475,0.6845,0.6846,1350999999.0
2006-01-26 22:00:00,0.6846,0.68475,0.68445,0.68462,1359999999.0
2006-01-26 22:15:00,0.68462,0.6847,0.6845,0.6846,1308399991.0
2006-01-26 22:30:00,0.68465,0.6847,0.68336,0.68361,1620299998.0
2006-01-26 22:45:00,0.68377,0.68391,0.68264,0.68275,1933499993.0
2006-01-26 23:00:00,0.68295,0.68356,0.68269,0.68354,1504099994.0
2006-01-26 23:15:00,0.68362,0.68387,0.68289,0.68306,1399799999.0
2006-01-26 23:30:00,0.68293,0.68343,0.68265,0.68318,1465799993.0
2006-01-26 23:45:00,0.68335,0.68388,0.68289,0.6832,1458499990.0
2006-01-27 00:00:00,0.68313,0.68395,0.6829,0.68363,1525900000.0
2006-01-27 00:15:00,0.68365,0.68369,0.68258,0.68317,1530200001.0
2006-01-27 00:30:00,0.6831,0.68444,0.68275,0.68306,1224300001.0
2006-01-27 00:45:00,0.68307,0.68324,0.68295,0.68319,1095199994.0
2006-01-27 01:00:00,0.68323,0.68332,0.68305,0.68315,1081500002.0
2006-01-27 01:15:00,0.68328,0.6834,0.68293,0.68307,1056899999.0
2006-01-27 01:30:00,0.68318,0.68354,0.683,0.68344,943599999.0
2006-01-27 01:45:00,0.6835,0.68452,0.68328,0.68398,1355199995.0
2006-01-27 02:00:00,0.68402,0.68475,0.68372,0.68372,1069300009.0
2006-01-27 02:15:00,0.68365,0.68388,0.68328,0.68335,1225899995.0
2006-01-27 02:30:00,0.68345,0.68361,0.68322,0.6835,932799999.0
2006-01-27 02:45:00,0.68348,0.68379,0.68335,0.68355,1165300007.0
2006-01-27 03:00:00,0.68355,0.68363,0.68323,0.68335,1222999991.0
2006-01-27 03:15:00,0.68335,0.68363,0.683,0.68316,1013099995.0
2006-01-27 03:30:00,0.6832,0.6834,0.6831,0.6832,1245299998.0
2006-01-27 03:45:00,0.68333,0.68348,0.68315,0.68325,1182600006.0
2006-01-27 04:00:00,0.6832,0.68327,0.6828,0.6828,1234999993.0
2006-01-27 04:15:00,0.68292,0.68311,0.68255,0.68281,1195899998.0
2006-01-27 04:30:00,0.6828,0.68298,0.68272,0.68275,1160699994.0
2006-01-27 04:45:00,0.68278,0.68338,0.6827,0.68317,1505199992.0
2006-01-27 05:00:00,0.68318,0.68364,0.68313,0.68362,1205199998.0
2006-01-27 05:15:00,0.68357,0.68376,0.68345,0.68365,962600001.0
2006-01-27 05:30:00,0.68355,0.684,0.68196,0.68196,1029200000.0
2006-01-27 05:45:00,0.68178,0.68184,0.67801,0.6783,1293999994.0
2006-01-27 06:00:00,0.67816,0.67884,0.67761,0.67834,1383599993.0
2006-01-27 06:15:00,0.67832,0.67832,0.67737,0.67814,1213000001.0
2006-01-27 06:30:00,0.67808,0.67809,0.67736,0.6778,1274299999.0
2006-01-27 06:45:00,0.67774,0.67786,0.67709,0.6771,1152399993.0
2006-01-27 07:00:00,0.67691,0.67696,0.67649,0.6768,1261800001.0
2006-01-27 07:15:00,0.67678,0.67979,0.67541,0.67979,1113600000.0
2006-01-27 07:30:00,0.68005,0.68055,0.67809,0.67815,1374199995.0
2006-01-27 07:45:00,0.67816,0.67884,0.67791,0.67814,1387799991.0
2006-01-27 08:00:00,0.67793,0.6782,0.67752,0.6782,1332799993.0
2006-01-27 08:15:00,0.6784,0.67885,0.67796,0.67817,1202599991.0
2006-01-27 08:30:00,0.67828,0.67885,0.67825,0.67865,1266299997.0
2006-01-27 08:45:00,0.67875,0.67886,0.67798,0.6784,1076699995.0
2006-01-27 09:00:00,0.6784,0.67867,0.67733,0.67776,1092800005.0
2006-01-27 09:15:00,0.6778,0.67886,0.6778,0.67827,1373300008.0
2006-01-27 09:30:00,0.6783,0.67858,0.67727,0.67752,1236899998.0
2006-01-27 09:45:00,0.67745,0.67817,0.67745,0.67798,918999998.0
2006-01-27 10:00:00,0.67793,0.67891,0.67778,0.67882,1168800000.0
2006-01-27 10:15:00,0.67897,0.68014,0.67897,0.68009,1180299998.0
2006-01-27 10:30:00,0.68008,0.68062,0.67983,0.68038,1170999999.0
2006-01-27 10:45:00,0.68048,0.6812,0.6802,0.68099,1433500002.0
2006-01-27 11:00:00,0.68101,0.68143,0.68083,0.68112,1493400000.0
2006-01-27 11:15:00,0.68125,0.68299,0.68109,0.68284,1281699999.0
2006-01-27 11:30:00,0.68286,0.68334,0.68252,0.68308,1341000003.0
2006-01-27 11:45:00,0.68297,0.68415,0.68287,0.68404,1265999996.0
2006-01-27 12:00:00,0.6841,0.68475,0.68377,0.68425,1420100004.0
2006-01-27 12:15:00,0.6843,0.68438,0.68364,0.68396,1112599999.0
2006-01-27 12:30:00,0.68395,0.68517,0.68383,0.68497,1392399999.0
2006-01-27 12:45:00,0.68508,0.68544,0.68412,0.68412,1440999998.0
2006-01-27 13:00:00,0.68397,0.68419,0.68233,0.6825,1464600007.0
2006-01-27 13:15:00,0.68264,0.68343,0.68253,0.68335,1243799998.0
2006-01-27 13:30:00,0.68326,0.68399,0.68322,0.6835,1426399993.0
2006-01-27 13:45:00,0.68348,0.68364,0.68266,0.68297,1325999994.0
2006-01-27 14:00:00,0.68298,0.68309,0.68259,0.6829,1301599992.0
2006-01-27 14:15:00,0.68292,0.68317,0.68269,0.68285,1237099994.0
2006-01-27 14:30:00,0.68289,0.68291,0.68176,0.682,1172599993.0
2006-01-27 14:45:00,0.68191,0.68216,0.68151,0.6819,1087399994.0
2006-01-27 15:00:00,0.68193,0.6821,0.68168,0.68209,1290599997.0
2006-01-27 15:15:00,0.68208,0.68298,0.68182,0.68272,1330999992.0
2006-01-27 15:30:00,0.68318,0.68487,0.68318,0.68473,1287399989.0
2006-01-27 15:45:00,0.68455,0.6846,0.6836,0.6838,1119199994.0
2006-01-27 16:00:00,0.6838,0.68445,0.68375,0.68437,957999997.0
2006-01-27 16:15:00,0.68439,0.68623,0.68439,0.68596,1276500002.0
2006-01-27 16:30:00,0.68585,0.68628,0.68568,0.68586,1406500001.0
2006-01-27 16:45:00,0.68595,0.68619,0.68559,0.68614,1679400003.0
2006-01-27 17:00:00,0.68605,0.6861,0.68484,0.68528,1279599997.0
2006-01-27 17:15:00,0.68522,0.68522,0.68384,0.68417,1267099993.0
2006-01-27 17:30:00,0.6841,0.68436,0.68365,0.68368,1224600002.0
2006-01-27 17:45:00,0.6836,0.68456,0.68256,0.68318,1261999998.0
2006-01-27 18:00:00,0.68321,0.68342,0.68216,0.68245,2114100008.0
2006-01-27 18:15:00,0.68246,0.68379,0.68241,0.68372,3114799976.0
2006-01-27 18:30:00,0.68371,0.68409,0.68286,0.68293,3210399987.0
2006-01-27 18:45:00,0.68299,0.68302,0.68211,0.68278,2432499989.0
2006-01-27 19:00:00,0.68273,0.68315,0.6824,0.6827,1800299996.0
2006-01-27 19:15:00,0.68271,0.68285,0.68213,0.68225,1654599996.0
2006-01-27 19:30:00,0.68232,0.68259,0.68195,0.68221,1776099995.0
2006-01-27 19:45:00,0.68231,0.6825,0.68185,0.68185,2037599996.0
2006-01-27 20:00:00,0.68187,0.682,0.68165,0.682,2038699990.0
2006-01-27 20:15:00,0.6819,0.68205,0.68165,0.68195,1989399997.0
2006-01-27 20:30:00,0.68185,0.68205,0.6818,0.68195,2215799990.0
2006-01-27 20:45:00,0.6819,0.682,0.68165,0.6819,1804999998.0
2006-01-27 21:00:00,0.6819,0.682,0.6818,0.6819,1508199999.0
2006-01-27 21:15:00,0.6819,0.682,0.68175,0.68185,1939599994.0
2006-01-27 21:30:00,0.68192,0.682,0.68175,0.68175,1553899996.0
2006-01-27 21:45:00,0.6819,0.68205,0.6818,0.6819,1156599998.0
2006-01-27 22:00:00,0.6819,0.68205,0.68175,0.68192,1491300000.0
2006-01-27 22:15:00,0.68192,0.682,0.6818,0.6819,1370499997.0
2006-01-27 22:30:00,0.68195,0.682,0.68165,0.68182,1454200003.0
2006-01-27 22:45:00,0.6819,0.68205,0.68165,0.6817,1699199985.0
2006-01-27 23:00:00,0.68175,0.68207,0.68175,0.6819,1135599993.0
2006-01-27 23:15:00,0.6819,0.682,0.68175,0.6819,1270199996.0
2006-01-27 23:30:00,0.68185,0.682,0.68185,0.6819,1005099996.0
2006-01-27 23:45:00,0.682,0.682,0.6818,0.68185,978799998.0
2006-01-30 00:00:00,0.6802,0.6803,0.68,0.6803,327499995.0
2006-01-30 00:15:00,0.6804,0.6808,0.6804,0.6808,261999996.0
2006-01-30 00:30:00,0.6806,0.6812,0.6806,0.6808,261999996.0
2006-01-30 00:45:00,0.6806,0.6812,0.6803,0.6812,523999992.0
2006-01-30 01:00:00,0.6811,0.6817,0.6807,0.6817,654999990.0
2006-01-30 01:15:00,0.6816,0.6818,0.6816,0.6817,589499991.0
2006-01-30 01:30:00,0.6816,0.6817,0.6812,0.6812,327499995.0
2006-01-30 01:45:00,0.6813,0.6816,0.681,0.6815,458499993.0
2006-01-30 02:00:00,0.68093,0.6814,0.68053,0.6813,918000004.0
2006-01-30 02:15:00,0.68125,0.68154,0.68124,0.68138,1219599996.0
2006-01-30 02:30:00,0.68145,0.6815,0.68093,0.68093,1101199991.0
2006-01-30 02:45:00,0.68091,0.6814,0.68087,0.68115,1004700000.0
2006-01-30 03:00:00,0.68113,0.68131,0.68075,0.68085,1274700000.0
2006-01-30 03:15:00,0.68078,0.68129,0.68025,0.68123,1260700002.0
2006-01-30 03:30:00,0.68125,0.68213,0.68115,0.68202,1230699997.0
2006-01-30 03:45:00,0.6821,0.68266,0.68179,0.68266,1183700000.0
2006-01-30 04:00:00,0.68279,0.683,0.6814,0.6814,1328299994.0
2006-01-30 04:15:00,0.6815,0.68159,0.68114,0.68135,1221699996.0
2006-01-30 04:30:00,0.6813,0.68144,0.681,0.68115,1319599999.0
2006-01-30 04:45:00,0.68114,0.68135,0.68093,0.68115,1283300003.0
2006-01-30 05:00:00,0.68115,0.68128,0.68078,0.68095,1325800002.0
2006-01-30 05:15:00,0.68092,0.68138,0.68085,0.68138,1110699998.0
2006-01-30 05:30:00,0.68125,0.68145,0.68095,0.6813,1124000000.0
2006-01-30 05:45:00,0.68128,0.6813,0.68092,0.68115,908200001.0
2006-01-30 06:00:00,0.68106,0.68123,0.6808,0.6811,970999997.0
2006-01-30 06:15:00,0.68118,0.68155,0.6811,0.68152,1046400002.0
2006-01-30 06:30:00,0.68148,0.68152,0.68114,0.68145,1208800005.0
2006-01-30 06:45:00,0.6814,0.6815,0.68105,0.68135,1213100007.0
2006-01-30 07:00:00,0.68125,0.68132,0.6807,0.68128,981500004.0
2006-01-30 07:15:00,0.68122,0.6815,0.68105,0.6814,888900001.0
2006-01-30 07:30:00,0.6814,0.68188,0.68135,0.6817,1119799999.0
2006-01-30 07:45:00,0.68175,0.68241,0.68174,0.68232,1244099997.0
2006-01-30 08:00:00,0.68214,0.68235,0.68194,0.68225,1199700003.0
2006-01-30 08:15:00,0.68218,0.68228,0.68188,0.68207,913099997.0
2006-01-30 08:30:00,0.68215,0.68215,0.68167,0.68195,1029500000.0
2006-01-30 08:45:00,0.68213,0.68233,0.68185,0.68225,996500009.0
2006-01-30 09:00:00,0.68224,0.6825,0.68175,0.68193,990699998.0
2006-01-30 09:15:00,0.68185,0.68192,0.68115,0.68163,1032399996.0
2006-01-30 09:30:00,0.68162,0.68213,0.68162,0.6819,1160100003.0
2006-01-30 09:45:00,0.68192,0.68232,0.68176,0.68222,995799996.0
2006-01-30 10:00:00,0.68224,0.68251,0.68145,0.68172,1134399995.0
2006-01-30 10:15:00,0.68175,0.68185,0.68087,0.68093,1094300000.0
2006-01-30 10:30:00,0.68102,0.68117,0.6808,0.68102,1208700001.0
2006-01-30 10:45:00,0.68105,0.6811,0.68015,0.68026,1222400004.0
2006-01-30 11:00:00,0.68028,0.68097,0.68014,0.68053,1430899995.0
2006-01-30 11:15:00,0.6806,0.68122,0.68045,0.68118,1441199995.0
2006-01-30 11:30:00,0.68129,0.68202,0.68128,0.68198,1200599999.0
2006-01-30 11:45:00,0.68216,0.68243,0.68179,0.68243,1150700006.0
2006-01-30 12:00:00,0.68252,0.68252,0.68177,0.68207,1249599999.0
2006-01-30 12:15:00,0.68209,0.68229,0.68179,0.68185,1223899997.0
2006-01-30 12:30:00,0.68176,0.68199,0.6815,0.6818,1338599992.0
2006-01-30 12:45:00,0.68189,0.6823,0.6817,0.68186,1154399998.0
2006-01-30 13:00:00,0.68178,0.68202,0.68158,0.6818,1134300003.0
2006-01-30 13:15:00,0.68185,0.68221,0.6814,0.68157,1344299997.0
2006-01-30 13:30:00,0.68159,0.68192,0.68153,0.68174,1369899998.0
2006-01-30 13:45:00,0.6817,0.68213,0.6814,0.68175,1122799997.0
2006-01-30 14:00:00,0.68174,0.68201,0.68152,0.68197,1327399994.0
2006-01-30 14:15:00,0.68202,0.68215,0.68167,0.68171,1238999998.0
2006-01-30 14:30:00,0.6817,0.6817,0.68107,0.68145,1218000002.0
2006-01-30 14:45:00,0.68129,0.68188,0.68119,0.6814,1088799999.0
2006-01-30 15:00:00,0.68128,0.68179,0.68087,0.68158,1352700003.0
2006-01-30 15:15:00,0.68154,0.6817,0.68078,0.6809,1333400005.0
2006-01-30 15:30:00,0.681,0.68215,0.6809,0.68196,1067999993.0
2006-01-30 15:45:00,0.68183,0.68195,0.6813,0.68165,1029199991.0
2006-01-30 16:00:00,0.68155,0.68191,0.68089,0.68183,898200001.0
2006-01-30 16:15:00,0.68176,0.68223,0.68163,0.68187,1189700000.0
2006-01-30 16:30:00,0.68183,0.68212,0.68175,0.68193,1307499992.0
2006-01-30 16:45:00,0.68205,0.68215,0.68101,0.68118,1429000001.0
2006-01-30 17:00:00,0.68115,0.6819,0.68099,0.6813,1170400001.0
2006-01-30 17:15:00,0.68132,0.68152,0.68071,0.68105,1319500001.0
2006-01-30 17:30:00,0.68105,0.68178,0.68098,0.68135,1214300001.0
2006-01-30 17:45:00,0.68148,0.68159,0.68048,0.68078,1251099998.0
2006-01-30 18:00:00,0.68068,0.68145,0.68067,0.68078,2127499990.0
2006-01-30 18:15:00,0.68073,0.6816,0.68073,0.68147,3043899999.0
2006-01-30 18:30:00,0.68147,0.68195,0.68135,0.68153,3114799998.0
2006-01-30 18:45:00,0.68157,0.68177,0.68133,0.68156,2336700002.0
2006-01-30 19:00:00,0.68155,0.68162,0.68114,0.68138,1752300002.0
2006-01-30 19:15:00,0.68139,0.68188,0.68107,0.6817,1461700000.0
2006-01-30 19:30:00,0.68175,0.68175,0.68118,0.68132,1557099998.0
2006-01-30 19:45:00,0.68134,0.68176,0.68133,0.68155,2088499994.0
2006-01-30 20:00:00,0.68157,0.6817,0.68135,0.6817,2159799998.0
2006-01-30 20:15:00,0.6816,0.68175,0.68135,0.68165,2020199999.0
2006-01-30 20:30:00,0.68165,0.68175,0.6815,0.68165,2222299999.0
2006-01-30 20:45:00,0.6816,0.6817,0.68135,0.6816,1879299998.0
2006-01-30 21:00:00,0.6816,0.6817,0.6815,0.6816,1600799996.0
2006-01-30 21:15:00,0.6816,0.6817,0.68145,0.68155,1943400005.0
2006-01-30 21:30:00,0.68162,0.6817,0.68145,0.68145,1764000000.0
2006-01-30 21:45:00,0.6816,0.68175,0.6815,0.6816,1418200002.0
2006-01-30 22:00:00,0.6816,0.68175,0.68145,0.68162,1417700005.0
2006-01-30 22:15:00,0.68162,0.6817,0.6815,0.6816,1247499997.0
2006-01-30 22:30:00,0.68165,0.6817,0.68135,0.68152,1267600003.0
2006-01-30 22:45:00,0.6816,0.68175,0.68135,0.6814,1743699996.0
2006-01-30 23:00:00,0.68145,0.68178,0.68145,0.6816,1078999997.0
2006-01-30 23:15:00,0.6816,0.6817,0.68145,0.6816,1134699996.0
2006-01-30 23:30:00,0.68155,0.6817,0.68155,0.6816,912699998.0
2006-01-30 23:45:00,0.6817,0.6817,0.6815,0.68155,1101100000.0
2006-01-31 00:00:00,0.68165,0.68165,0.6805,0.68115,1494700001.0
2006-01-31 00:15:00,0.68149,0.68162,0.68073,0.68121,1312600000.0
2006-01-31 00:30:00,0.68143,0.68191,0.68112,0.68165,1413300001.0
2006-01-31 00:45:00,0.68166,0.68185,0.6813,0.6814,1081100000.0
2006-01-31 01:00:00,0.68131,0.6814,0.68067,0.68087,892399998.0
2006-01-31 01:15:00,0.68088,0.68093,0.68033,0.68045,1116599996.0
2006-01-31 01:30:00,0.68045,0.68052,0.67901,0.68001,1249200004.0
2006-01-31 01:45:00,0.68,0.68136,0.68,0.68125,1152399998.0
2006-01-31 02:00:00,0.68133,0.68182,0.68119,0.68132,1258299996.0
2006-01-31 02:15:00,0.68125,0.6818,0.68122,0.68165,1128099995.0
2006-01-31 02:30:00,0.68175,0.68178,0.68139,0.6816,993900001.0
2006-01-31 02:45:00,0.68162,0.68171,0.68136,0.68145,1296499993.0
2006-01-31 03:00:00,0.68145,0.6818,0.6814,0.68168,1114200005.0
2006-01-31 03:15:00,0.68167,0.68207,0.68152,0.68203,1043000003.0
2006-01-31 03:30:00,0.68205,0.68235,0.68189,0.68193,1306699995.0
2006-01-31 03:45:00,0.682,0.68214,0.6817,0.682,1242399997.0
2006-01-31 04:00:00,0.6819,0.68283,0.68189,0.68242,1196700000.0
2006-01-31 04:15:00,0.6825,0.6826,0.68205,0.68225,1297599996.0
2006-01-31 04:30:00,0.68218,0.68225,0.68191,0.68205,1342699995.0
2006-01-31 04:45:00,0.68207,0.68265,0.68193,0.68255,1063899997.0
2006-01-31 05:00:00,0.68258,0.68287,0.68241,0.68258,1185499992.0
2006-01-31 05:15:00,0.68253,0.68295,0.68229,0.68253,1011299999.0
2006-01-31 05:30:00,0.68243,0.6825,0.68206,0.6822,1173400003.0
2006-01-31 05:45:00,0.6822,0.68235,0.68179,0.68205,1041799994.0
2006-01-31 06:00:00,0.68195,0.68243,0.6819,0.6823,974700003.0
2006-01-31 06:15:00,0.68226,0.68245,0.68195,0.68232,1236999996.0
2006-01-31 06:30:00,0.6823,0.68243,0.68208,0.6822,1018099997.0
2006-01-31 06:45:00,0.68213,0.6824,0.68205,0.68215,1120499997.0
2006-01-31 07:00:00,0.68205,0.68237,0.68103,0.68211,1088600001.0
2006-01-31 07:15:00,0.68201,0.6821,0.68157,0.68181,1079900001.0
2006-01-31 07:30:00,0.68168,0.68197,0.68157,0.6817,1087300000.0
2006-01-31 07:45:00,0.68169,0.68171,0.68133,0.68164,1117300000.0
2006-01-31 08:00:00,0.68148,0.68177,0.68089,0.681,1235899994.0
2006-01-31 08:15:00,0.68105,0.68108,0.68033,0.6809,1242499996.0
2006-01-31 08:30:00,0.68097,0.68115,0.68035,0.68072,993100000.0
2006-01-31 08:45:00,0.68083,0.68102,0.68065,0.68092,1025499999.0
2006-01-31 09:00:00,0.68093,0.6812,0.68071,0.68112,1135600003.0
2006-01-31 09:15:00,0.68111,0.6815,0.68105,0.68138,1069799999.0
2006-01-31 09:30:00,0.68142,0.68191,0.68116,0.68163,1240899997.0
2006-01-31 09:45:00,0.68151,0.68186,0.68128,0.68165,951199999.0
2006-01-31 10:00:00,0.68164,0.6818,0.68024,0.68078,1401700001.0
2006-01-31 10:15:00,0.68076,0.68102,0.68023,0.68072,1335499993.0
2006-01-31 10:30:00,0.68077,0.68156,0.68068,0.68145,1182399996.0
2006-01-31 10:45:00,0.68158,0.68198,0.6814,0.68152,1247499999.0
2006-01-31 11:00:00,0.68145,0.68212,0.68125,0.68197,1451699997.0
2006-01-31 11:15:00,0.68202,0.68237,0.68171,0.68218,1630700001.0
2006-01-31 11:30:00,0.68232,0.68238,0.68155,0.68203,1444999997.0
2006-01-31 11:45:00,0.68212,0.68282,0.68203,0.68267,1140299998.0
2006-01-31 12:00:00,0.68252,0.68346,0.68247,0.68335,1267300003.0
2006-01-31 12:15:00,0.68337,0.68425,0.68315,0.68385,1153700002.0
2006-01-31 12:30:00,0.68383,0.68474,0.6837,0.68459,1364099999.0
2006-01-31 12:45:00,0.68456,0.68494,0.68417,0.68442,1314200004.0
2006-01-31 13:00:00,0.68447,0.6848,0.68433,0.68467,1343600001.0
2006-01-31 13:15:00,0.68475,0.6855,0.68454,0.68534,1318799998.0
2006-01-31 13:30:00,0.68525,0.68552,0.6851,0.6854,1505300001.0
2006-01-31 13:45:00,0.6854,0.68545,0.68459,0.68479,1042499997.0
2006-01-31 14:00:00,0.68492,0.68522,0.68471,0.6851,1215599996.0
2006-01-31 14:15:00,0.6851,0.6853,0.6849,0.685,1098900001.0
2006-01-31 14:30:00,0.68505,0.68514,0.68452,0.68507,1011999999.0
2006-01-31 14:45:00,0.685,0.6854,0.6849,0.6849,1092999996.0
2006-01-31 15:00:00,0.6849,0.68504,0.68406,0.68438,1620500001.0
2006-01-31 15:15:00,0.68438,0.68455,0.68385,0.68408,1351900003.0
2006-01-31 15:30:00,0.68415,0.68445,0.68397,0.68426,1019499999.0
2006-01-31 15:45:00,0.6842,0.68478,0.68396,0.68477,1000499999.0
2006-01-31 16:00:00,0.68476,0.68535,0.68456,0.68518,1035300002.0
2006-01-31 16:15:00,0.68517,0.6853,0.68468,0.68502,1396100003.0
2006-01-31 16:30:00,0.68498,0.68522,0.68467,0.68467,1379099996.0
2006-01-31 16:45:00,0.68482,0.68512,0.68439,0.68488,1343199996.0
2006-01-31 17:00:00,0.68481,0.68485,0.68399,0.684,1415000004.0
2006-01-31 17:15:00,0.68401,0.68473,0.68347,0.68458,1246000006.0
2006-01-31 17:30:00,0.68471,0.68588,0.68469,0.68553,1180299999.0
2006-01-31 17:45:00,0.6856,0.68586,0.6845,0.68466,1172300003.0
2006-01-31 18:00:00,0.68471,0.68494,0.68429,0.68451,1946899995.0
2006-01-31 18:15:00,0.68452,0.6848,0.68398,0.68442,3227399999.0
2006-01-31 18:30:00,0.68448,0.68478,0.6841,0.68422,3286000000.0
2006-01-31 18:45:00,0.68433,0.68508,0.68417,0.6848,2276299998.0
2006-01-31 19:00:00,0.68483,0.68557,0.68475,0.6854,1914899996.0
2006-01-31 19:15:00,0.6854,0.68589,0.68483,0.68515,1460600002.0
2006-01-31 19:30:00,0.68525,0.68615,0.6851,0.68602,1672300004.0
2006-01-31 19:45:00,0.68599,0.68604,0.68471,0.68475,2168699996.0
2006-01-31 20:00:00,0.68477,0.6849,0.68455,0.6849,2038899991.0
2006-01-31 20:15:00,0.6848,0.68495,0.68455,0.68485,1950299988.0
2006-01-31 20:30:00,0.68485,0.68495,0.6847,0.68485,2198399994.0
2006-01-31 20:45:00,0.6848,0.6849,0.68455,0.6848,1911100002.0
2006-01-31 21:00:00,0.6848,0.6849,0.6847,0.6848,1686299998.0
2006-01-31 21:15:00,0.6848,0.6849,0.68465,0.68475,2055599997.0
2006-01-31 21:30:00,0.68482,0.6849,0.68465,0.68465,1655599997.0
2006-01-31 21:45:00,0.6848,0.68495,0.6847,0.6848,1323499997.0
2006-01-31 22:00:00,0.6848,0.68495,0.68465,0.68482,1405800000.0
2006-01-31 22:15:00,0.68482,0.6849,0.6847,0.6848,1214299994.0
2006-01-31 22:30:00,0.68485,0.6849,0.68455,0.68472,1623499996.0
2006-01-31 22:45:00,0.6848,0.68495,0.68455,0.6846,1774599998.0
2006-01-31 23:00:00,0.68465,0.68498,0.68465,0.6848,1119000000.0
2006-01-31 23:15:00,0.6848,0.6849,0.68465,0.6848,926599997.0
2006-01-31 23:30:00,0.68475,0.6849,0.68475,0.6848,948500002.0
2006-01-31 23:45:00,0.6849,0.6849,0.6847,0.68475,1144599997.0
2006-02-01 00:00:00,0.68485,0.68831,0.6848,0.68734,1779600001.0
2006-02-01 00:15:00,0.68732,0.68797,0.68718,0.68783,1288499990.0
2006-02-01 00:30:00,0.68523,0.68828,0.68523,0.68789,1254500000.0
2006-02-01 00:45:00,0.68786,0.68798,0.6875,0.68752,1276799998.0
2006-02-01 01:00:00,0.68745,0.68755,0.68705,0.68707,1081599999.0
2006-02-01 01:15:00,0.68715,0.6872,0.68685,0.68703,1274000001.0
2006-02-01 01:30:00,0.68715,0.68753,0.68702,0.68731,1119500002.0
2006-02-01 01:45:00,0.6873,0.68792,0.68715,0.68769,1097700004.0
2006-02-01 02:00:00,0.68775,0.68781,0.68716,0.68738,1167999987.0
2006-02-01 02:15:00,0.68728,0.68772,0.68719,0.6874,1023100002.0
2006-02-01 02:30:00,0.68757,0.68764,0.68675,0.6871,1181599997.0
2006-02-01 02:45:00,0.6871,0.68795,0.68705,0.68745,1051299997.0
2006-02-01 03:00:00,0.68732,0.68735,0.68644,0.68677,1375599999.0
2006-02-01 03:15:00,0.68676,0.68715,0.68669,0.68701,1218300000.0
2006-02-01 03:30:00,0.68711,0.6875,0.68697,0.6872,1040099997.0
2006-02-01 03:45:00,0.6873,0.6875,0.68702,0.68745,1140799995.0
2006-02-01 04:00:00,0.68745,0.68792,0.68732,0.6876,1267599996.0
2006-02-01 04:15:00,0.68758,0.68771,0.68713,0.68735,1137200001.0
2006-02-01 04:30:00,0.6873,0.68737,0.68688,0.68721,1172800001.0
2006-02-01 04:45:00,0.68727,0.68749,0.6871,0.68735,1333700002.0
2006-02-01 05:00:00,0.68735,0.68741,0.68698,0.68709,1067200002.0
2006-02-01 05:15:00,0.68703,0.68743,0.68703,0.68733,1154099995.0
2006-02-01 05:30:00,0.68725,0.6873,0.68695,0.6871,1203699993.0
2006-02-01 05:45:00,0.6871,0.6873,0.687,0.68705,1006699999.0
2006-02-01 06:00:00,0.68691,0.68735,0.68657,0.68718,1077300001.0
2006-02-01 06:15:00,0.68722,0.68742,0.687,0.68735,1137900000.0
2006-02-01 06:30:00,0.6873,0.68745,0.68704,0.68725,1186200002.0
2006-02-01 06:45:00,0.68718,0.68765,0.68698,0.68755,1226199994.0
2006-02-01 07:00:00,0.68742,0.68775,0.68725,0.6876,1208500001.0
2006-02-01 07:15:00,0.68755,0.68761,0.68712,0.6873,958799992.0
2006-02-01 07:30:00,0.6873,0.68745,0.68705,0.6874,1158200003.0
2006-02-01 07:45:00,0.6874,0.68765,0.68735,0.68755,1134799997.0
2006-02-01 08:00:00,0.6874,0.68768,0.68714,0.68746,1220500000.0
2006-02-01 08:15:00,0.68747,0.6876,0.68718,0.68718,1093499992.0
2006-02-01 08:30:00,0.68725,0.68741,0.68696,0.68696,971800002.0
2006-02-01 08:45:00,0.68703,0.68725,0.68675,0.68718,918900001.0
2006-02-01 09:00:00,0.6872,0.6881,0.6872,0.68774,959899995.0
2006-02-01 09:15:00,0.68782,0.68839,0.68778,0.68793,1082399998.0
2006-02-01 09:30:00,0.68791,0.68849,0.68782,0.6883,1146199995.0
2006-02-01 09:45:00,0.68821,0.6884,0.68755,0.68768,839999996.0
2006-02-01 10:00:00,0.68766,0.6882,0.68731,0.68749,1349299998.0
2006-02-01 10:15:00,0.6875,0.68773,0.68715,0.68773,1203899993.0
2006-02-01 10:30:00,0.68763,0.68841,0.68761,0.68816,1297899991.0
2006-02-01 10:45:00,0.68812,0.68837,0.68754,0.68811,1442699996.0
2006-02-01 11:00:00,0.68813,0.68839,0.68786,0.68829,1566600002.0
2006-02-01 11:15:00,0.68836,0.68846,0.68783,0.68788,1412199992.0
2006-02-01 11:30:00,0.68792,0.68802,0.68748,0.68748,1359299998.0
2006-02-01 11:45:00,0.68743,0.68784,0.68691,0.68784,1384499993.0
2006-02-01 12:00:00,0.68792,0.68807,0.68728,0.68778,1278499993.0
2006-02-01 12:15:00,0.6878,0.68815,0.68755,0.68776,1232299993.0
2006-02-01 12:30:00,0.68775,0.68815,0.68751,0.68753,1129399997.0
2006-02-01 12:45:00,0.6875,0.6875,0.68613,0.68665,1279500000.0
2006-02-01 13:00:00,0.68682,0.68724,0.6858,0.68716,1363100001.0
2006-02-01 13:15:00,0.6872,0.68761,0.68686,0.687,1266599997.0
2006-02-01 13:30:00,0.68697,0.68719,0.68618,0.68641,1418199992.0
2006-02-01 13:45:00,0.6864,0.68687,0.68604,0.68625,1137899997.0
2006-02-01 14:00:00,0.68627,0.68667,0.68605,0.68645,1199699996.0
2006-02-01 14:15:00,0.68647,0.68647,0.68591,0.68607,1162099999.0
2006-02-01 14:30:00,0.68615,0.68634,0.68581,0.68632,971699996.0
2006-02-01 14:45:00,0.68622,0.68666,0.68616,0.68649,1024899995.0
2006-02-01 15:00:00,0.6865,0.68655,0.68574,0.6859,1347800001.0
2006-02-01 15:15:00,0.68595,0.68595,0.68549,0.6858,1485299996.0
2006-02-01 15:30:00,0.6859,0.68616,0.68537,0.68585,1018999998.0
2006-02-01 15:45:00,0.68584,0.6864,0.68582,0.68625,963699996.0
2006-02-01 16:00:00,0.68617,0.68645,0.68582,0.68593,1136899995.0
2006-02-01 16:15:00,0.68585,0.68643,0.68575,0.68632,1345299999.0
2006-02-01 16:30:00,0.68635,0.68653,0.68607,0.68635,1416899994.0
2006-02-01 16:45:00,0.68642,0.68642,0.68526,0.6854,1646100004.0
2006-02-01 17:00:00,0.68533,0.68668,0.68513,0.68665,1283399999.0
2006-02-01 17:15:00,0.68657,0.68688,0.6861,0.68675,1192299999.0
2006-02-01 17:30:00,0.68672,0.6869,0.68614,0.68652,1030099995.0
2006-02-01 17:45:00,0.68649,0.68697,0.68612,0.6867,1231400002.0
2006-02-01 18:00:00,0.68662,0.68685,0.68625,0.6865,2156299998.0
2006-02-01 18:15:00,0.68647,0.68669,0.68575,0.68623,3027899998.0
2006-02-01 18:30:00,0.68621,0.68621,0.68526,0.68551,2970199991.0
2006-02-01 18:45:00,0.6856,0.6856,0.68485,0.68504,2131900002.0
2006-02-01 19:00:00,0.68501,0.68502,0.6837,0.6838,2127599990.0
2006-02-01 19:15:00,0.68381,0.68445,0.68381,0.6843,1605499998.0
2006-02-01 19:30:00,0.68435,0.68446,0.68358,0.68402,1590500002.0
2006-02-01 19:45:00,0.68405,0.68417,0.6835,0.68355,1967999999.0
2006-02-01 20:00:00,0.68357,0.6837,0.68335,0.6837,1780399997.0
2006-02-01 20:15:00,0.6836,0.68375,0.68335,0.68365,1968900001.0
2006-02-01 20:30:00,0.68365,0.68375,0.6835,0.68365,2213699989.0
2006-02-01 20:45:00,0.6836,0.6837,0.68335,0.6836,1876700007.0
2006-02-01 21:00:00,0.6836,0.6837,0.6835,0.6836,1508799986.0
2006-02-01 21:15:00,0.6836,0.6837,0.68345,0.68355,1959599994.0
2006-02-01 21:30:00,0.68362,0.6837,0.68345,0.68345,1783199993.0
2006-02-01 21:45:00,0.6836,0.68375,0.6835,0.6836,1383499998.0
2006-02-01 22:00:00,0.6836,0.68375,0.68345,0.68362,1369100008.0
2006-02-01 22:15:00,0.68362,0.6837,0.6835,0.6836,1350899997.0
2006-02-01 22:30:00,0.68365,0.6837,0.68335,0.68352,1425699999.0
2006-02-01 22:45:00,0.6836,0.68375,0.68335,0.6834,1855300003.0
2006-02-01 23:00:00,0.68345,0.68378,0.68345,0.6836,1067399999.0
2006-02-01 23:15:00,0.6836,0.6837,0.68345,0.6836,1095399996.0
2006-02-01 23:30:00,0.68355,0.6837,0.68355,0.6836,774700001.0
2006-02-01 23:45:00,0.6837,0.6837,0.6835,0.68355,1214499999.0
2006-02-02 00:00:00,0.68365,0.68433,0.68344,0.6837,1508499996.0
2006-02-02 00:15:00,0.68377,0.6843,0.6837,0.6838,1253299998.0
2006-02-02 00:30:00,0.6839,0.68395,0.68355,0.68375,1232699997.0
2006-02-02 00:45:00,0.68375,0.68429,0.68375,0.684,1070999994.0
2006-02-02 01:00:00,0.68395,0.6844,0.6839,0.68427,922000003.0
2006-02-02 01:15:00,0.6843,0.68435,0.68397,0.68417,953599999.0
2006-02-02 01:30:00,0.68418,0.6846,0.6839,0.6845,1072599998.0
2006-02-02 01:45:00,0.68449,0.68513,0.68448,0.68478,1037799998.0
2006-02-02 02:00:00,0.68483,0.68506,0.68455,0.68493,1002400004.0
2006-02-02 02:15:00,0.68487,0.68541,0.68487,0.68525,1284200004.0
2006-02-02 02:30:00,0.68535,0.6854,0.68502,0.68502,985599996.0
2006-02-02 02:45:00,0.68501,0.68511,0.6848,0.68495,1129999999.0
2006-02-02 03:00:00,0.68495,0.68506,0.68429,0.6843,1286100000.0
2006-02-02 03:15:00,0.68425,0.6845,0.68389,0.6843,1187900000.0
2006-02-02 03:30:00,0.68431,0.68483,0.6842,0.68437,1291999999.0
2006-02-02 03:45:00,0.6845,0.6845,0.68391,0.68407,1088499995.0
2006-02-02 04:00:00,0.68402,0.6843,0.68395,0.684,1095300000.0
2006-02-02 04:15:00,0.6841,0.68427,0.68395,0.68411,1206499998.0
2006-02-02 04:30:00,0.6841,0.68418,0.68394,0.68395,1126699996.0
2006-02-02 04:45:00,0.68397,0.68416,0.68366,0.68405,1277399995.0
2006-02-02 05:00:00,0.68405,0.68426,0.68385,0.68418,1295900001.0
2006-02-02 05:15:00,0.6841,0.6847,0.68395,0.6847,1108299998.0
2006-02-02 05:30:00,0.68459,0.68463,0.6842,0.6842,1101299992.0
2006-02-02 05:45:00,0.68417,0.68425,0.68395,0.68415,1170199996.0
2006-02-02 06:00:00,0.68405,0.68436,0.684,0.68408,1277299995.0
2006-02-02 06:15:00,0.68414,0.68454,0.68407,0.68438,1194900005.0
2006-02-02 06:30:00,0.68426,0.68449,0.68411,0.68437,1112599997.0
2006-02-02 06:45:00,0.6843,0.68445,0.68408,0.6843,1206800006.0
2006-02-02 07:00:00,0.6843,0.68453,0.68411,0.6845,1094599997.0
2006-02-02 07:15:00,0.68447,0.68485,0.68434,0.68452,1010899999.0
2006-02-02 07:30:00,0.68445,0.6846,0.68414,0.68422,1266699998.0
2006-02-02 07:45:00,0.68427,0.68435,0.68388,0.68402,1389100004.0
2006-02-02 08:00:00,0.68388,0.68446,0.68388,0.68421,1268500001.0
2006-02-02 08:15:00,0.68425,0.68455,0.68403,0.68447,829299999.0
2006-02-02 08:30:00,0.68452,0.68456,0.68415,0.68415,806399998.0
2006-02-02 08:45:00,0.68422,0.68473,0.68415,0.68458,1121299991.0
2006-02-02 09:00:00,0.68446,0.68485,0.68441,0.68465,1116399999.0
2006-02-02 09:15:00,0.68469,0.68504,0.68452,0.68488,1075600000.0
2006-02-02 09:30:00,0.68495,0.68517,0.68462,0.68474,1100700000.0
2006-02-02 09:45:00,0.68465,0.68494,0.68451,0.68492,885800001.0
2006-02-02 10:00:00,0.68494,0.68573,0.68478,0.68529,1228199993.0
2006-02-02 10:15:00,0.68528,0.68568,0.68505,0.68536,1193700000.0
2006-02-02 10:30:00,0.68541,0.68553,0.68495,0.6853,1172399992.0
2006-02-02 10:45:00,0.68532,0.68586,0.6849,0.68528,1296000002.0
2006-02-02 11:00:00,0.68524,0.68591,0.68506,0.68569,1556400009.0
2006-02-02 11:15:00,0.68572,0.68577,0.68525,0.68565,1391499999.0
2006-02-02 11:30:00,0.6857,0.6862,0.6856,0.68619,1232600002.0
2006-02-02 11:45:00,0.68634,0.68721,0.68626,0.68688,1147100006.0
2006-02-02 12:00:00,0.68681,0.68713,0.68665,0.68709,1269699990.0
2006-02-02 12:15:00,0.68709,0.68718,0.68677,0.68678,1088399998.0
2006-02-02 12:30:00,0.68676,0.6873,0.68676,0.6871,1353900000.0
2006-02-02 12:45:00,0.687,0.6874,0.68682,0.68685,1314499992.0
2006-02-02 13:00:00,0.68679,0.68705,0.68641,0.6868,1497599998.0
2006-02-02 13:15:00,0.68685,0.68697,0.68634,0.6866,1202199996.0
2006-02-02 13:30:00,0.68654,0.687,0.68643,0.68666,1343099993.0
2006-02-02 13:45:00,0.68666,0.68686,0.68652,0.68673,1289599999.0
2006-02-02 14:00:00,0.68677,0.68708,0.68642,0.68655,1490999994.0
2006-02-02 14:15:00,0.68656,0.6868,0.68638,0.6867,959599998.0
2006-02-02 14:30:00,0.68679,0.6872,0.68664,0.68712,1141699999.0
2006-02-02 14:45:00,0.68701,0.6871,0.6867,0.68688,1143199998.0
2006-02-02 15:00:00,0.6869,0.68696,0.68664,0.68683,1163099995.0
2006-02-02 15:15:00,0.68685,0.68695,0.68652,0.68655,1381199996.0
2006-02-02 15:30:00,0.68656,0.68678,0.68634,0.68641,890100000.0
2006-02-02 15:45:00,0.6864,0.68641,0.68577,0.68592,947799995.0
2006-02-02 16:00:00,0.68588,0.68709,0.68588,0.68695,1218799991.0
2006-02-02 16:15:00,0.6868,0.68818,0.6868,0.68778,1319799993.0
2006-02-02 16:30:00,0.68774,0.68822,0.68762,0.68774,1134300002.0
2006-02-02 16:45:00,0.68785,0.68816,0.68754,0.68782,1235100002.0
2006-02-02 17:00:00,0.68777,0.68839,0.68737,0.68821,1266799993.0
2006-02-02 17:15:00,0.6881,0.6884,0.68776,0.68822,1241500005.0
2006-02-02 17:30:00,0.6883,0.68873,0.6881,0.68827,1087300004.0
2006-02-02 17:45:00,0.68828,0.68848,0.68794,0.6883,1367999996.0
2006-02-02 18:00:00,0.68821,0.68855,0.68815,0.68828,2133299999.0
2006-02-02 18:15:00,0.6882,0.6892,0.68802,0.68919,3299299992.0
2006-02-02 18:30:00,0.68925,0.69035,0.68925,0.68976,3114199988.0
2006-02-02 18:45:00,0.68978,0.68978,0.68892,0.68898,2178000001.0
2006-02-02 19:00:00,0.68894,0.68905,0.6882,0.6883,1748600001.0
2006-02-02 19:15:00,0.6883,0.6884,0.68776,0.68833,1576299992.0
2006-02-02 19:30:00,0.68848,0.68896,0.68825,0.68896,1575299989.0
2006-02-02 19:45:00,0.68899,0.68935,0.6884,0.68925,1986699994.0
2006-02-02 20:00:00,0.68927,0.6894,0.68905,0.6894,1774599997.0
2006-02-02 20:15:00,0.6893,0.68945,0.68905,0.68935,1772600002.0
2006-02-02 20:30:00,0.68925,0.68945,0.6892,0.68935,2015100004.0
2006-02-02 20:45:00,0.6893,0.6894,0.68905,0.6893,1932599991.0
2006-02-02 21:00:00,0.6893,0.6894,0.6892,0.6893,1749699995.0
2006-02-02 21:15:00,0.6893,0.6894,0.68915,0.68925,1905399993.0
2006-02-02 21:30:00,0.68932,0.6894,0.68915,0.68915,1676199991.0
2006-02-02 21:45:00,0.6893,0.68945,0.6892,0.6893,1235199996.0
2006-02-02 22:00:00,0.6893,0.68945,0.68915,0.68932,1394899992.0
2006-02-02 22:15:00,0.68932,0.6894,0.6892,0.6893,1316799997.0
2006-02-02 22:30:00,0.68935,0.6894,0.68905,0.68922,1619799998.0
2006-02-02 22:45:00,0.6893,0.68945,0.68905,0.6891,1819900003.0
2006-02-02 23:00:00,0.68915,0.68948,0.68915,0.6893,1174099996.0
2006-02-02 23:15:00,0.6893,0.6894,0.68915,0.6893,1052200001.0
2006-02-02 23:30:00,0.68925,0.6894,0.68925,0.6893,883600000.0
2006-02-02 23:45:00,0.6894,0.6894,0.6892,0.68925,1097899994.0
2006-02-03 00:00:00,0.68935,0.69038,0.6893,0.68982,1568400000.0
2006-02-03 00:15:00,0.68986,0.69039,0.68954,0.69002,1265500001.0
2006-02-03 00:30:00,0.69013,0.69059,0.68958,0.69025,1426800010.0
2006-02-03 00:45:00,0.69014,0.69029,0.68932,0.6896,1132800005.0
2006-02-03 01:00:00,0.68972,0.68998,0.68946,0.68977,1241599999.0
2006-02-03 01:15:00,0.68985,0.6901,0.6897,0.69003,1011399993.0
2006-02-03 01:30:00,0.69015,0.6903,0.68972,0.6898,1024500000.0
2006-02-03 01:45:00,0.6898,0.6901,0.68941,0.68998,1190900003.0
2006-02-03 02:00:00,0.69004,0.69021,0.68939,0.68952,975399999.0
2006-02-03 02:15:00,0.68943,0.68961,0.68902,0.68918,1353399993.0
2006-02-03 02:30:00,0.68929,0.68978,0.68923,0.6896,1089900001.0
2006-02-03 02:45:00,0.68967,0.6902,0.68962,0.69005,1208000002.0
2006-02-03 03:00:00,0.69005,0.69024,0.68979,0.68994,1197699999.0
2006-02-03 03:15:00,0.68983,0.68983,0.68917,0.68964,991799994.0
2006-02-03 03:30:00,0.68961,0.68961,0.68903,0.6891,1154799997.0
2006-02-03 03:45:00,0.6892,0.68935,0.68895,0.68927,1200899992.0
2006-02-03 04:00:00,0.6892,0.6893,0.689,0.68906,1090699998.0
2006-02-03 04:15:00,0.68926,0.68976,0.68926,0.68965,1184199999.0
2006-02-03 04:30:00,0.68957,0.68969,0.68935,0.68937,1237799999.0
2006-02-03 04:45:00,0.68937,0.68945,0.6886,0.689,1193399997.0
2006-02-03 05:00:00,0.68905,0.68908,0.68867,0.68885,1062500002.0
2006-02-03 05:15:00,0.6888,0.68918,0.68869,0.68918,1158700001.0
2006-02-03 05:30:00,0.68907,0.6892,0.68875,0.6888,1137499988.0
2006-02-03 05:45:00,0.68878,0.68911,0.68865,0.68885,1005299998.0
2006-02-03 06:00:00,0.68875,0.68895,0.6887,0.68883,1222200002.0
2006-02-03 06:15:00,0.6888,0.68936,0.68876,0.68925,1072100002.0
2006-02-03 06:30:00,0.6892,0.68947,0.68897,0.68935,1232899993.0
2006-02-03 06:45:00,0.6893,0.68981,0.68922,0.6895,1217900008.0
2006-02-03 07:00:00,0.68949,0.68975,0.68935,0.68953,1161699998.0
2006-02-03 07:15:00,0.68951,0.68988,0.6895,0.6898,1008200002.0
2006-02-03 07:30:00,0.68975,0.69009,0.68974,0.68982,1244399995.0
2006-02-03 07:45:00,0.6898,0.68993,0.68955,0.68988,1159300001.0
2006-02-03 08:00:00,0.68968,0.69037,0.68968,0.69005,1187799996.0
2006-02-03 08:15:00,0.69005,0.69012,0.68975,0.68991,904799997.0
2006-02-03 08:30:00,0.68997,0.6902,0.68965,0.6897,998999990.0
2006-02-03 08:45:00,0.68982,0.69027,0.68982,0.69015,1160200001.0
2006-02-03 09:00:00,0.69009,0.69036,0.68994,0.69009,950300000.0
2006-02-03 09:15:00,0.69,0.69053,0.68995,0.69038,1234399998.0
2006-02-03 09:30:00,0.69032,0.69039,0.6893,0.69005,1599500002.0
2006-02-03 09:45:00,0.69003,0.69072,0.68962,0.6907,1158399995.0
2006-02-03 10:00:00,0.69086,0.69123,0.69041,0.69048,1147900004.0
2006-02-03 10:15:00,0.69059,0.69107,0.69057,0.69072,1267700005.0
2006-02-03 10:30:00,0.69072,0.69153,0.69056,0.69122,1414499993.0
2006-02-03 10:45:00,0.69125,0.69142,0.69092,0.69092,1281599995.0
2006-02-03 11:00:00,0.69086,0.6911,0.69062,0.69084,1501500000.0
2006-02-03 11:15:00,0.69082,0.69126,0.69048,0.69048,1396599991.0
2006-02-03 11:30:00,0.69056,0.69075,0.68994,0.69016,1174600001.0
2006-02-03 11:45:00,0.6902,0.6903,0.68999,0.69015,1248399989.0
2006-02-03 12:00:00,0.69013,0.69085,0.69,0.69074,1350899995.0
2006-02-03 12:15:00,0.6907,0.69108,0.69065,0.69094,1049699993.0
2006-02-03 12:30:00,0.69086,0.69132,0.6908,0.69122,1341299996.0
2006-02-03 12:45:00,0.69119,0.69123,0.69015,0.69057,1282899997.0
2006-02-03 13:00:00,0.69054,0.6906,0.68926,0.68936,1404699998.0
2006-02-03 13:15:00,0.68937,0.68945,0.68876,0.68927,1255199993.0
2006-02-03 13:30:00,0.68925,0.68977,0.68919,0.6894,1640000003.0
2006-02-03 13:45:00,0.68939,0.68954,0.68865,0.68922,1348999998.0
2006-02-03 14:00:00,0.6892,0.68987,0.68903,0.68903,1285799997.0
2006-02-03 14:15:00,0.68902,0.6894,0.68895,0.68921,997099999.0
2006-02-03 14:30:00,0.68925,0.68952,0.68899,0.6895,1126800003.0
2006-02-03 14:45:00,0.6894,0.68994,0.68933,0.68953,1398999999.0
2006-02-03 15:00:00,0.68955,0.6899,0.68939,0.68953,1264300002.0
2006-02-03 15:15:00,0.68955,0.68973,0.68889,0.68914,1455099995.0
2006-02-03 15:30:00,0.68937,0.68976,0.68808,0.68912,1184900002.0
2006-02-03 15:45:00,0.68928,0.68928,0.68589,0.68692,1283400003.0
2006-02-03 16:00:00,0.68701,0.68705,0.68559,0.68613,1242899999.0
2006-02-03 16:15:00,0.68606,0.68635,0.68473,0.68485,1311399995.0
2006-02-03 16:30:00,0.68476,0.68605,0.68463,0.68589,1181900003.0
2006-02-03 16:45:00,0.6861,0.6862,0.68526,0.68541,1563999999.0
2006-02-03 17:00:00,0.68542,0.68684,0.68542,0.68635,1086699999.0
2006-02-03 17:15:00,0.68632,0.68632,0.68544,0.68593,1234299993.0
2006-02-03 17:30:00,0.68599,0.68609,0.68545,0.68583,1235399989.0
2006-02-03 17:45:00,0.68584,0.68624,0.68522,0.68605,1213300000.0
2006-02-03 18:00:00,0.68618,0.6871,0.68607,0.68682,2211299987.0
2006-02-03 18:15:00,0.6868,0.68697,0.6864,0.68658,3128299994.0
2006-02-03 18:30:00,0.68657,0.68703,0.68642,0.68674,3062999995.0
2006-02-03 18:45:00,0.6868,0.68687,0.6861,0.68625,2130600009.0
2006-02-03 19:00:00,0.68618,0.68641,0.6858,0.68602,1943800004.0
2006-02-03 19:15:00,0.68602,0.68674,0.68595,0.6863,1681700001.0
2006-02-03 19:30:00,0.68637,0.68669,0.6862,0.68632,1722099997.0
2006-02-03 19:45:00,0.68634,0.68642,0.68587,0.68605,1943799993.0
2006-02-03 20:00:00,0.68607,0.6862,0.68585,0.6862,1994499994.0
2006-02-03 20:15:00,0.6861,0.68625,0.68585,0.68615,2013099997.0
2006-02-03 20:30:00,0.68615,0.68625,0.686,0.68615,2065300002.0
2006-02-03 20:45:00,0.6861,0.6862,0.68585,0.6861,1826499996.0
2006-02-03 21:00:00,0.6861,0.6862,0.686,0.6861,1497100003.0
2006-02-03 21:15:00,0.68615,0.6862,0.68595,0.68605,1873399989.0
2006-02-03 21:30:00,0.68612,0.6862,0.68595,0.68595,1505699988.0
2006-02-03 21:45:00,0.6861,0.68625,0.686,0.6861,1365100005.0
2006-02-03 22:00:00,0.6861,0.68625,0.68595,0.68612,1356599998.0
2006-02-03 22:15:00,0.68612,0.6862,0.686,0.6861,1473700004.0
2006-02-03 22:30:00,0.68615,0.6862,0.68585,0.68602,1470599995.0
2006-02-03 22:45:00,0.6861,0.68625,0.68585,0.6859,1801899999.0
2006-02-03 23:00:00,0.68595,0.68627,0.68595,0.6861,1034199993.0
2006-02-03 23:15:00,0.6861,0.6862,0.68595,0.6861,1078999993.0
2006-02-03 23:30:00,0.68605,0.6862,0.68605,0.6861,1076999999.0
2006-02-03 23:45:00,0.6862,0.6862,0.686,0.68605,1147699999.0
2006-02-06 00:00:00,0.6874,0.6876,0.6873,0.6874,273599994.0
2006-02-06 00:15:00,0.6873,0.6876,0.6873,0.6876,91199998.0
2006-02-06 00:30:00,0.6873,0.6876,0.6872,0.6873,136799997.0
2006-02-06 00:45:00,0.6871,0.6876,0.687,0.6874,410399991.0
2006-02-06 01:00:00,0.6873,0.6876,0.6872,0.6876,273599994.0
2006-02-06 01:15:00,0.6874,0.6874,0.6871,0.6872,364799992.0
2006-02-06 01:30:00,0.6871,0.6872,0.6867,0.6868,501599989.0
2006-02-06 01:45:00,0.687,0.687,0.6867,0.6868,227999995.0
2006-02-06 02:00:00,0.68722,0.68735,0.68695,0.68729,1128299997.0
2006-02-06 02:15:00,0.68725,0.6874,0.6868,0.68685,1205499992.0
2006-02-06 02:30:00,0.68695,0.68697,0.68656,0.68668,1095100007.0
2006-02-06 02:45:00,0.6867,0.6868,0.68652,0.68654,1046500002.0
2006-02-06 03:00:00,0.68655,0.68667,0.68555,0.68564,1229799999.0
2006-02-06 03:15:00,0.68563,0.68584,0.68544,0.68566,1013700000.0
2006-02-06 03:30:00,0.68567,0.6861,0.68553,0.68598,1262800001.0
2006-02-06 03:45:00,0.6861,0.6861,0.68552,0.68566,1074500005.0
2006-02-06 04:00:00,0.6856,0.68572,0.68409,0.6841,1426100001.0
2006-02-06 04:15:00,0.68418,0.68422,0.68323,0.68337,1161199996.0
2006-02-06 04:30:00,0.6832,0.68335,0.68173,0.68225,1258599998.0
2006-02-06 04:45:00,0.68228,0.68261,0.68172,0.68205,1472999993.0
2006-02-06 05:00:00,0.68199,0.68254,0.68165,0.68243,1293499993.0
2006-02-06 05:15:00,0.68243,0.68293,0.6824,0.68289,1100700000.0
2006-02-06 05:30:00,0.68274,0.68283,0.68226,0.68254,1164500007.0
2006-02-06 05:45:00,0.68248,0.68292,0.68224,0.68292,1109999998.0
2006-02-06 06:00:00,0.68285,0.68343,0.6828,0.68332,1209800001.0
2006-02-06 06:15:00,0.6833,0.68342,0.683,0.68322,1217900003.0
2006-02-06 06:30:00,0.6832,0.68361,0.68315,0.68337,1219499994.0
2006-02-06 06:45:00,0.6833,0.68346,0.68311,0.68329,1299599997.0
2006-02-06 07:00:00,0.68319,0.68347,0.68299,0.6834,998599999.0
2006-02-06 07:15:00,0.68336,0.68355,0.68316,0.68343,956799998.0
2006-02-06 07:30:00,0.6834,0.6835,0.68305,0.6834,1106800003.0
2006-02-06 07:45:00,0.68344,0.68409,0.68331,0.68396,1092400004.0
2006-02-06 08:00:00,0.68382,0.68404,0.68338,0.68351,1174600003.0
2006-02-06 08:15:00,0.68355,0.68398,0.68339,0.6837,939300001.0
2006-02-06 08:30:00,0.68375,0.68375,0.68253,0.68285,1056099999.0
2006-02-06 08:45:00,0.68293,0.68363,0.68275,0.68363,1132199995.0
2006-02-06 09:00:00,0.68363,0.68389,0.68333,0.6834,1083600002.0
2006-02-06 09:15:00,0.68335,0.68368,0.68292,0.68303,1183200000.0
2006-02-06 09:30:00,0.68307,0.68354,0.68292,0.68313,1115399999.0
2006-02-06 09:45:00,0.68302,0.68329,0.68281,0.68288,977399997.0
2006-02-06 10:00:00,0.6828,0.6835,0.68271,0.68331,1130999999.0
2006-02-06 10:15:00,0.68349,0.6837,0.68292,0.68335,1318199999.0
2006-02-06 10:30:00,0.68338,0.68359,0.6829,0.68354,1227199999.0
2006-02-06 10:45:00,0.68355,0.68375,0.68261,0.68261,1219300003.0
2006-02-06 11:00:00,0.68255,0.683,0.68233,0.6827,1305900002.0
2006-02-06 11:15:00,0.68277,0.68323,0.68265,0.68279,1632999996.0
2006-02-06 11:30:00,0.6828,0.68298,0.68256,0.68276,1152300003.0
2006-02-06 11:45:00,0.6828,0.6831,0.68263,0.68267,1307299994.0
2006-02-06 12:00:00,0.68271,0.6829,0.68253,0.6827,1253999996.0
2006-02-06 12:15:00,0.6827,0.68436,0.68269,0.6842,1247000003.0
2006-02-06 12:30:00,0.68403,0.68448,0.68389,0.6843,1093899993.0
2006-02-06 12:45:00,0.68435,0.68439,0.6838,0.68397,1191399993.0
2006-02-06 13:00:00,0.68395,0.68436,0.68374,0.68414,1339000007.0
2006-02-06 13:15:00,0.68424,0.68424,0.68324,0.68337,1189300001.0
2006-02-06 13:30:00,0.68325,0.6836,0.68317,0.68331,1371599994.0
2006-02-06 13:45:00,0.6833,0.68365,0.68307,0.68307,1232599996.0
2006-02-06 14:00:00,0.68311,0.68348,0.68293,0.68297,1345299992.0
2006-02-06 14:15:00,0.68297,0.68356,0.68295,0.683,913900000.0
2006-02-06 14:30:00,0.68307,0.68309,0.68267,0.6829,1176499996.0
2006-02-06 14:45:00,0.68284,0.68354,0.68277,0.6835,1071999995.0
2006-02-06 15:00:00,0.6835,0.68385,0.68299,0.68319,1330599990.0
2006-02-06 15:15:00,0.68324,0.68324,0.6826,0.68277,1350699995.0
2006-02-06 15:30:00,0.68291,0.68346,0.68285,0.683,1125099998.0
2006-02-06 15:45:00,0.68292,0.68315,0.68161,0.68187,1337699998.0
2006-02-06 16:00:00,0.68189,0.68233,0.68129,0.6821,1343299996.0
2006-02-06 16:15:00,0.68205,0.68237,0.68159,0.68197,1499699999.0
2006-02-06 16:30:00,0.68185,0.68194,0.68125,0.68163,1297499997.0
2006-02-06 16:45:00,0.68179,0.68219,0.68128,0.68155,1556499997.0
2006-02-06 17:00:00,0.68152,0.68175,0.68111,0.6816,1184699989.0
2006-02-06 17:15:00,0.68169,0.68193,0.68102,0.68186,1096699996.0
2006-02-06 17:30:00,0.68185,0.68199,0.68174,0.68193,1233699996.0
2006-02-06 17:45:00,0.68198,0.6822,0.68164,0.68204,1157799996.0
2006-02-06 18:00:00,0.6819,0.68194,0.68135,0.68191,2125300000.0
2006-02-06 18:15:00,0.68175,0.68196,0.68095,0.6813,3207800000.0
2006-02-06 18:30:00,0.68129,0.68139,0.68075,0.68093,3129400001.0
2006-02-06 18:45:00,0.681,0.68118,0.68067,0.68095,2053099997.0
2006-02-06 19:00:00,0.68093,0.68112,0.6805,0.6805,1878900002.0
2006-02-06 19:15:00,0.68049,0.6808,0.68025,0.68068,1398199992.0
2006-02-06 19:30:00,0.68073,0.68098,0.68058,0.68077,1572400001.0
2006-02-06 19:45:00,0.68081,0.68106,0.68055,0.68065,2054000004.0
2006-02-06 20:00:00,0.68067,0.6808,0.68045,0.6808,1937099996.0
2006-02-06 20:15:00,0.6807,0.68085,0.68045,0.68075,1908600000.0
2006-02-06 20:30:00,0.68065,0.68085,0.6806,0.68075,2015799995.0
2006-02-06 20:45:00,0.6807,0.6808,0.68045,0.6807,1861699999.0
2006-02-06 21:00:00,0.6807,0.6808,0.6806,0.6807,1508800003.0
2006-02-06 21:15:00,0.6807,0.6808,0.68055,0.68065,1946899997.0
2006-02-06 21:30:00,0.68072,0.6808,0.68055,0.68055,1621299995.0
2006-02-06 21:45:00,0.6807,0.68085,0.6806,0.6807,1256099987.0
2006-02-06 22:00:00,0.6807,0.68085,0.68055,0.68072,1450300000.0
2006-02-06 22:15:00,0.68072,0.6808,0.6806,0.6807,1364999997.0
2006-02-06 22:30:00,0.68075,0.6808,0.68045,0.68062,1427599997.0
2006-02-06 22:45:00,0.6807,0.68085,0.68045,0.6805,1914100005.0
2006-02-06 23:00:00,0.68055,0.68087,0.68055,0.6807,1109199997.0
2006-02-06 23:15:00,0.6807,0.6808,0.68055,0.6807,1016899998.0
2006-02-06 23:30:00,0.68065,0.6808,0.68065,0.6807,880099996.0
2006-02-06 23:45:00,0.6808,0.6808,0.6806,0.68065,1189699995.0
2006-02-07 00:00:00,0.68075,0.68075,0.67975,0.68003,1397399997.0
2006-02-07 00:15:00,0.68003,0.68081,0.67993,0.68056,1742200006.0
2006-02-07 00:30:00,0.68073,0.68075,0.68024,0.68065,1037199998.0
2006-02-07 00:45:00,0.68065,0.6809,0.68022,0.68035,1162199996.0
2006-02-07 01:00:00,0.68034,0.68085,0.68023,0.68077,908699999.0
2006-02-07 01:15:00,0.68083,0.681,0.68053,0.68087,1023499999.0
2006-02-07 01:30:00,0.68093,0.68122,0.68071,0.6809,1034100001.0
2006-02-07 01:45:00,0.68089,0.68115,0.68073,0.68097,1200700003.0
2006-02-07 02:00:00,0.68103,0.68116,0.68082,0.681,1080499996.0
2006-02-07 02:15:00,0.68095,0.68118,0.68075,0.68085,1139400001.0
2006-02-07 02:30:00,0.68095,0.68117,0.68075,0.68101,966199999.0
2006-02-07 02:45:00,0.681,0.68128,0.68085,0.68107,1135700000.0
2006-02-07 03:00:00,0.68105,0.6812,0.6808,0.68117,1109099993.0
2006-02-07 03:15:00,0.68115,0.68125,0.68074,0.68115,1290599993.0
2006-02-07 03:30:00,0.68115,0.68121,0.68071,0.68071,1278399997.0
2006-02-07 03:45:00,0.68066,0.68083,0.68011,0.68058,1326699995.0
2006-02-07 04:00:00,0.6805,0.68121,0.68045,0.68108,1190200002.0
2006-02-07 04:15:00,0.6812,0.6814,0.68093,0.68135,1257199991.0
2006-02-07 04:30:00,0.68131,0.68183,0.68121,0.68165,1361299996.0
2006-02-07 04:45:00,0.68167,0.68215,0.68163,0.68205,1350999998.0
2006-02-07 05:00:00,0.68205,0.68205,0.68162,0.68205,1112399997.0
2006-02-07 05:15:00,0.68202,0.68273,0.68198,0.6826,1045599993.0
2006-02-07 05:30:00,0.68255,0.6828,0.68216,0.68251,1112600002.0
2006-02-07 05:45:00,0.68249,0.68284,0.68229,0.68255,1033200002.0
2006-02-07 06:00:00,0.68253,0.68272,0.68235,0.6825,1170199994.0
2006-02-07 06:15:00,0.6825,0.68257,0.6821,0.68242,1134900003.0
2006-02-07 06:30:00,0.6824,0.6826,0.68224,0.68235,1156699995.0
2006-02-07 06:45:00,0.6823,0.6824,0.68199,0.68225,1156400001.0
2006-02-07 07:00:00,0.68215,0.6823,0.68195,0.6823,1055300000.0
2006-02-07 07:15:00,0.68225,0.6824,0.68205,0.68235,990300000.0
2006-02-07 07:30:00,0.6823,0.68248,0.68205,0.68248,1243799998.0
2006-02-07 07:45:00,0.6825,0.68265,0.68235,0.68255,1332699988.0
2006-02-07 08:00:00,0.6824,0.6831,0.6824,0.68268,1259699993.0
2006-02-07 08:15:00,0.6828,0.68297,0.68239,0.68292,1042599997.0
2006-02-07 08:30:00,0.6829,0.6834,0.68257,0.68315,870800003.0
2006-02-07 08:45:00,0.68321,0.68321,0.68263,0.68299,1074499998.0
2006-02-07 09:00:00,0.6829,0.68306,0.68272,0.683,1016299996.0
2006-02-07 09:15:00,0.683,0.68309,0.68268,0.68295,1092399998.0
2006-02-07 09:30:00,0.68305,0.68375,0.68284,0.68358,1186899996.0
2006-02-07 09:45:00,0.6835,0.68419,0.68333,0.68383,1144299994.0
2006-02-07 10:00:00,0.68384,0.68415,0.68335,0.68365,1294399999.0
2006-02-07 10:15:00,0.68367,0.68375,0.68324,0.68325,1016499997.0
2006-02-07 10:30:00,0.68323,0.68385,0.6831,0.68349,1263199999.0
2006-02-07 10:45:00,0.68355,0.68355,0.6817,0.68188,1424499999.0
2006-02-07 11:00:00,0.68176,0.68183,0.68115,0.68158,1355399995.0
2006-02-07 11:15:00,0.68169,0.68225,0.6814,0.68204,1519699997.0
2006-02-07 11:30:00,0.68214,0.68349,0.68211,0.68306,1266999991.0
2006-02-07 11:45:00,0.68312,0.68321,0.68222,0.68298,1238499998.0
2006-02-07 12:00:00,0.68291,0.68318,0.6827,0.68284,1234799995.0
2006-02-07 12:15:00,0.6827,0.68299,0.68221,0.68253,1590300001.0
2006-02-07 12:30:00,0.68245,0.68299,0.68224,0.68299,1344700001.0
2006-02-07 12:45:00,0.68293,0.68296,0.68227,0.68231,1247399994.0
2006-02-07 13:00:00,0.68237,0.68263,0.68209,0.68233,1343799995.0
2006-02-07 13:15:00,0.68235,0.68253,0.68198,0.68198,1279399994.0
2006-02-07 13:30:00,0.68194,0.68249,0.68173,0.6819,1281199998.0
2006-02-07 13:45:00,0.6819,0.68234,0.68175,0.68205,1201200002.0
2006-02-07 14:00:00,0.68209,0.68233,0.68183,0.68209,1268500001.0
2006-02-07 14:15:00,0.6821,0.68222,0.68177,0.68201,1206000001.0
2006-02-07 14:30:00,0.68205,0.68232,0.68192,0.68216,1216999997.0
2006-02-07 14:45:00,0.68202,0.68225,0.6819,0.68192,1139699993.0
2006-02-07 15:00:00,0.6819,0.68231,0.68177,0.68191,1255400000.0
2006-02-07 15:15:00,0.68193,0.68205,0.68104,0.6811,1360399994.0
2006-02-07 15:30:00,0.68118,0.68171,0.68087,0.6809,1227000004.0
2006-02-07 15:45:00,0.68092,0.68143,0.68084,0.68125,918999995.0
2006-02-07 16:00:00,0.68109,0.68142,0.68075,0.68092,878799994.0
2006-02-07 16:15:00,0.68085,0.6816,0.68085,0.68142,1518399998.0
2006-02-07 16:30:00,0.6814,0.68187,0.68128,0.68163,1168299994.0
2006-02-07 16:45:00,0.68178,0.68181,0.68102,0.68125,1577000005.0
2006-02-07 17:00:00,0.68122,0.68122,0.68045,0.68053,1328799993.0
2006-02-07 17:15:00,0.68047,0.68051,0.67996,0.68015,1270200000.0
2006-02-07 17:30:00,0.68012,0.68028,0.67982,0.67994,1012899998.0
2006-02-07 17:45:00,0.67999,0.68025,0.67922,0.67999,1526199999.0
2006-02-07 18:00:00,0.67983,0.68025,0.67941,0.68024,2124600001.0
2006-02-07 18:15:00,0.68019,0.68148,0.68009,0.68124,3128699990.0
2006-02-07 18:30:00,0.68124,0.68137,0.68063,0.68103,3050099999.0
2006-02-07 18:45:00,0.6811,0.68239,0.68094,0.68197,2151599993.0
2006-02-07 19:00:00,0.68193,0.68197,0.68133,0.68178,1843399998.0
2006-02-07 19:15:00,0.68178,0.68206,0.68158,0.6817,1593099998.0
2006-02-07 19:30:00,0.68175,0.68178,0.68105,0.68112,1640600007.0
2006-02-07 19:45:00,0.68115,0.68139,0.68085,0.68125,2148299999.0
2006-02-07 20:00:00,0.68127,0.6814,0.68105,0.6814,1996599997.0
2006-02-07 20:15:00,0.6813,0.68145,0.68105,0.68135,1971399994.0
2006-02-07 20:30:00,0.68125,0.68145,0.6812,0.68135,1881499999.0
2006-02-07 20:45:00,0.6813,0.6814,0.68105,0.6813,1771900000.0
2006-02-07 21:00:00,0.6813,0.6814,0.6812,0.6813,1615400002.0
2006-02-07 21:15:00,0.6813,0.6814,0.68115,0.68125,1889999996.0
2006-02-07 21:30:00,0.68132,0.6814,0.68115,0.68115,1623799996.0
2006-02-07 21:45:00,0.6813,0.68145,0.6812,0.6813,1304599998.0
2006-02-07 22:00:00,0.6813,0.68145,0.68115,0.68132,1378999999.0
2006-02-07 22:15:00,0.68132,0.6814,0.6812,0.6813,1248700002.0
2006-02-07 22:30:00,0.68135,0.6814,0.68105,0.68122,1475999993.0
2006-02-07 22:45:00,0.6813,0.68145,0.68105,0.6811,1697899992.0
2006-02-07 23:00:00,0.68115,0.68148,0.68115,0.6813,1310300004.0
2006-02-07 23:15:00,0.6813,0.6814,0.68115,0.6813,1151499997.0
2006-02-07 23:30:00,0.68125,0.6814,0.68125,0.6813,999299992.0
2006-02-07 23:45:00,0.6814,0.6814,0.6812,0.68125,1110700001.0
2006-02-08 00:00:00,0.68135,0.68135,0.6776,0.67792,1564499997.0
2006-02-08 00:15:00,0.67791,0.67837,0.67718,0.67784,1540699996.0
2006-02-08 00:30:00,0.67766,0.68083,0.67701,0.67715,1312299996.0
2006-02-08 00:45:00,0.67714,0.67757,0.67712,0.6772,1099799994.0
2006-02-08 01:00:00,0.67718,0.67741,0.67684,0.67727,1153999994.0
2006-02-08 01:15:00,0.6774,0.67777,0.67704,0.67732,1065100005.0
2006-02-08 01:30:00,0.67728,0.678,0.67724,0.67774,986699999.0
2006-02-08 01:45:00,0.67775,0.67864,0.67775,0.67788,1363099999.0
2006-02-08 02:00:00,0.67798,0.67842,0.67792,0.67815,1080899994.0
2006-02-08 02:15:00,0.67805,0.6782,0.67732,0.67773,1129199993.0
2006-02-08 02:30:00,0.67783,0.67795,0.67722,0.67747,1151699996.0
2006-02-08 02:45:00,0.67751,0.67818,0.6775,0.6779,1018999996.0
2006-02-08 03:00:00,0.67797,0.67832,0.67797,0.67815,1195000003.0
2006-02-08 03:15:00,0.67812,0.67854,0.67804,0.67854,1126200000.0
2006-02-08 03:30:00,0.67855,0.67881,0.67838,0.67843,1348999999.0
2006-02-08 03:45:00,0.67832,0.67986,0.67832,0.67953,1097500001.0
2006-02-08 04:00:00,0.67952,0.67967,0.67903,0.6791,1196399998.0
2006-02-08 04:15:00,0.6792,0.67938,0.6787,0.67885,1124600004.0
2006-02-08 04:30:00,0.67882,0.67921,0.6788,0.67894,1176499994.0
2006-02-08 04:45:00,0.67897,0.6792,0.6788,0.67905,1103200000.0
2006-02-08 05:00:00,0.67907,0.67931,0.67882,0.67903,1190400003.0
2006-02-08 05:15:00,0.67888,0.67888,0.67794,0.6785,1130300000.0
2006-02-08 05:30:00,0.67844,0.67851,0.67795,0.67802,1306300001.0
2006-02-08 05:45:00,0.67798,0.67845,0.67785,0.67835,1130199995.0
2006-02-08 06:00:00,0.67825,0.67835,0.67801,0.6781,1200100000.0
2006-02-08 06:15:00,0.67808,0.67825,0.67775,0.67815,1112200004.0
2006-02-08 06:30:00,0.6781,0.67817,0.67725,0.67735,1141599999.0
2006-02-08 06:45:00,0.67733,0.6779,0.67733,0.67775,1136399992.0
2006-02-08 07:00:00,0.67765,0.67782,0.67685,0.67708,1161400003.0
2006-02-08 07:15:00,0.67705,0.6774,0.67677,0.6773,1140500006.0
2006-02-08 07:30:00,0.6773,0.67826,0.67712,0.6781,1179199998.0
2006-02-08 07:45:00,0.6781,0.67844,0.67805,0.67816,1212699998.0
2006-02-08 08:00:00,0.678,0.67825,0.67769,0.67779,1234299999.0
2006-02-08 08:15:00,0.67782,0.67799,0.67728,0.67786,1019299998.0
2006-02-08 08:30:00,0.67795,0.67847,0.67783,0.67825,1239099997.0
2006-02-08 08:45:00,0.67835,0.67856,0.67815,0.67855,982499997.0
2006-02-08 09:00:00,0.67853,0.67883,0.67824,0.67878,1127799999.0
2006-02-08 09:15:00,0.6788,0.6789,0.67793,0.67838,1134600000.0
2006-02-08 09:30:00,0.67835,0.67885,0.678,0.67827,1207699994.0
2006-02-08 09:45:00,0.67818,0.67843,0.67805,0.67825,1044600001.0
2006-02-08 10:00:00,0.67822,0.6783,0.67734,0.67743,1165699996.0
2006-02-08 10:15:00,0.67747,0.67766,0.67689,0.67698,1231399998.0
2006-02-08 10:30:00,0.67692,0.6772,0.67664,0.67711,1192499996.0
2006-02-08 10:45:00,0.67716,0.67742,0.67683,0.67707,1323700000.0
2006-02-08 11:00:00,0.67705,0.6775,0.67685,0.6774,1476999997.0
2006-02-08 11:15:00,0.67743,0.67743,0.67653,0.67656,1481799997.0
2006-02-08 11:30:00,0.67663,0.67681,0.67569,0.67593,1498199999.0
2006-02-08 11:45:00,0.67596,0.67601,0.67441,0.67552,1199599997.0
2006-02-08 12:00:00,0.67561,0.67612,0.67514,0.67595,1196199997.0
2006-02-08 12:15:00,0.67595,0.67623,0.67572,0.67588,1238099996.0
2006-02-08 12:30:00,0.67583,0.67623,0.67541,0.67623,1149299999.0
2006-02-08 12:45:00,0.67622,0.67641,0.67582,0.67633,970700003.0
2006-02-08 13:00:00,0.67636,0.67642,0.676,0.67621,1258499997.0
2006-02-08 13:15:00,0.67625,0.67646,0.6758,0.67592,1245200002.0
2006-02-08 13:30:00,0.67585,0.6763,0.6758,0.6762,1279999999.0
2006-02-08 13:45:00,0.67619,0.6765,0.67612,0.67615,1158799991.0
2006-02-08 14:00:00,0.67615,0.67636,0.67577,0.676,1185700005.0
2006-02-08 14:15:00,0.67602,0.67627,0.67575,0.67615,1022699998.0
2006-02-08 14:30:00,0.67606,0.67646,0.67602,0.67646,1164199989.0
2006-02-08 14:45:00,0.67641,0.67641,0.67575,0.67614,1103000007.0
2006-02-08 15:00:00,0.67613,0.67623,0.67564,0.67575,1347800001.0
2006-02-08 15:15:00,0.67575,0.67614,0.67558,0.67602,1360800001.0
2006-02-08 15:30:00,0.6761,0.67745,0.67598,0.67734,1044300001.0
2006-02-08 15:45:00,0.67721,0.67778,0.67718,0.67742,1104199994.0
2006-02-08 16:00:00,0.67734,0.67763,0.67703,0.67741,1029499991.0
2006-02-08 16:15:00,0.67735,0.6776,0.67706,0.67747,1386699996.0
2006-02-08 16:30:00,0.67744,0.67744,0.67643,0.67704,1341699994.0
2006-02-08 16:45:00,0.67707,0.6771,0.67657,0.677,1338099991.0
2006-02-08 17:00:00,0.677,0.67754,0.6767,0.67685,1092099996.0
2006-02-08 17:15:00,0.67685,0.67769,0.67675,0.67765,1042400001.0
2006-02-08 17:30:00,0.67763,0.67769,0.67709,0.67717,1044099998.0
2006-02-08 17:45:00,0.6772,0.67735,0.67673,0.67713,1233800000.0
2006-02-08 18:00:00,0.67711,0.67725,0.67621,0.67666,2112300008.0
2006-02-08 18:15:00,0.67669,0.67706,0.67665,0.67702,3127299995.0
2006-02-08 18:30:00,0.677,0.6775,0.67682,0.67734,3131300000.0
2006-02-08 18:45:00,0.67743,0.67759,0.677,0.67741,1991900002.0
2006-02-08 19:00:00,0.67739,0.67775,0.6768,0.67697,1936399993.0
2006-02-08 19:15:00,0.67713,0.67751,0.67665,0.67748,1673099993.0
2006-02-08 19:30:00,0.67752,0.67805,0.6773,0.67792,1700299994.0
2006-02-08 19:45:00,0.67795,0.67845,0.67773,0.67805,2194199997.0
2006-02-08 20:00:00,0.67807,0.6782,0.67785,0.6782,2060299995.0
2006-02-08 20:15:00,0.6781,0.67825,0.67785,0.67815,1844099996.0
2006-02-08 20:30:00,0.67815,0.67825,0.678,0.67815,2105199992.0
2006-02-08 20:45:00,0.6781,0.6782,0.67785,0.6781,1840099991.0
2006-02-08 21:00:00,0.6781,0.6782,0.678,0.6781,1589900001.0
2006-02-08 21:15:00,0.6781,0.6782,0.67795,0.67805,2024599984.0
2006-02-08 21:30:00,0.67815,0.6782,0.67795,0.67795,1522899998.0
2006-02-08 21:45:00,0.6781,0.67825,0.678,0.6781,1316800008.0
2006-02-08 22:00:00,0.6781,0.67825,0.67795,0.67812,1353700000.0
2006-02-08 22:15:00,0.67812,0.6782,0.678,0.6781,1369900002.0
2006-02-08 22:30:00,0.67815,0.6782,0.67785,0.67802,1669700005.0
2006-02-08 22:45:00,0.6781,0.67825,0.67785,0.6779,1740399995.0
2006-02-08 23:00:00,0.67803,0.67827,0.67795,0.6781,1150400005.0
2006-02-08 23:15:00,0.6781,0.6782,0.67795,0.6781,902900002.0
2006-02-08 23:30:00,0.67805,0.6782,0.67805,0.6781,896800006.0
2006-02-08 23:45:00,0.6782,0.6782,0.678,0.67805,1143399990.0
2006-02-09 00:00:00,0.67815,0.67815,0.67352,0.67415,1489400000.0
2006-02-09 00:15:00,0.67402,0.67464,0.67373,0.67395,1552200003.0
2006-02-09 00:30:00,0.6742,0.67456,0.67383,0.67438,1448199991.0
2006-02-09 00:45:00,0.67448,0.67472,0.6738,0.67443,1546099999.0
2006-02-09 01:00:00,0.67435,0.67747,0.67428,0.67467,1513799998.0
2006-02-09 01:15:00,0.67475,0.67505,0.6746,0.67491,1022600001.0
2006-02-09 01:30:00,0.67499,0.67542,0.67489,0.6753,1096200001.0
2006-02-09 01:45:00,0.6753,0.67602,0.67525,0.67529,1151500000.0
2006-02-09 02:00:00,0.67533,0.67591,0.67528,0.6757,1158499995.0
2006-02-09 02:15:00,0.67565,0.67592,0.67555,0.67565,1320100001.0
2006-02-09 02:30:00,0.6757,0.67627,0.67513,0.67627,1085599997.0
2006-02-09 02:45:00,0.67631,0.67727,0.6761,0.67714,1345599990.0
2006-02-09 03:00:00,0.67712,0.6772,0.67594,0.67602,1067399994.0
2006-02-09 03:15:00,0.67593,0.67628,0.67582,0.67597,1162899997.0
2006-02-09 03:30:00,0.67597,0.67648,0.67592,0.67645,1260300000.0
2006-02-09 03:45:00,0.67647,0.67672,0.67605,0.67608,1300600001.0
2006-02-09 04:00:00,0.67597,0.67613,0.67474,0.67474,1292899999.0
2006-02-09 04:15:00,0.67484,0.67534,0.67421,0.67433,1443600001.0
2006-02-09 04:30:00,0.67422,0.67452,0.67395,0.67424,1295299992.0
2006-02-09 04:45:00,0.67427,0.67453,0.6741,0.67425,1281399994.0
2006-02-09 05:00:00,0.67425,0.67443,0.67357,0.67404,1319400002.0
2006-02-09 05:15:00,0.67403,0.67511,0.67403,0.67511,1176599999.0
2006-02-09 05:30:00,0.67505,0.67543,0.67495,0.67511,1241299993.0
2006-02-09 05:45:00,0.67508,0.67554,0.67495,0.67526,1051299997.0
2006-02-09 06:00:00,0.67515,0.67555,0.67497,0.6754,955099993.0
2006-02-09 06:15:00,0.6754,0.67612,0.6752,0.67612,1258599995.0
2006-02-09 06:30:00,0.67598,0.67623,0.67585,0.67603,1214599999.0
2006-02-09 06:45:00,0.67604,0.67691,0.67593,0.67664,1424699996.0
2006-02-09 07:00:00,0.67656,0.67758,0.67636,0.6765,1050299993.0
2006-02-09 07:15:00,0.6765,0.67764,0.67643,0.6773,942400002.0
2006-02-09 07:30:00,0.6773,0.67764,0.67718,0.67762,1231099994.0
2006-02-09 07:45:00,0.6776,0.67773,0.67681,0.67728,1080999995.0
2006-02-09 08:00:00,0.67715,0.67754,0.67696,0.67699,1350900003.0
2006-02-09 08:15:00,0.67693,0.67715,0.67643,0.67708,1032799998.0
2006-02-09 08:30:00,0.67713,0.67777,0.67695,0.67746,946599994.0
2006-02-09 08:45:00,0.67753,0.67848,0.67745,0.67808,914200001.0
2006-02-09 09:00:00,0.67801,0.67863,0.67788,0.67815,1259500008.0
2006-02-09 09:15:00,0.67819,0.67835,0.67783,0.67796,1194999997.0
2006-02-09 09:30:00,0.67794,0.67816,0.67765,0.67793,1157200000.0
2006-02-09 09:45:00,0.67782,0.6781,0.67726,0.67753,1007699996.0
2006-02-09 10:00:00,0.67743,0.67746,0.67689,0.67706,1094500000.0
2006-02-09 10:15:00,0.67702,0.6773,0.67681,0.67722,1150199997.0
2006-02-09 10:30:00,0.67725,0.67797,0.67715,0.6779,1224899993.0
2006-02-09 10:45:00,0.67794,0.67916,0.6777,0.67879,1178799991.0
2006-02-09 11:00:00,0.67876,0.67886,0.67768,0.6778,1508900004.0
2006-02-09 11:15:00,0.67785,0.67806,0.67741,0.67775,1430699997.0
2006-02-09 11:30:00,0.67776,0.67776,0.67723,0.67727,1313599992.0
2006-02-09 11:45:00,0.6773,0.67772,0.6772,0.67763,1197399998.0
2006-02-09 12:00:00,0.67763,0.67763,0.67696,0.67721,1259899996.0
2006-02-09 12:15:00,0.67721,0.67737,0.6769,0.67733,1019800001.0
2006-02-09 12:30:00,0.67732,0.6775,0.67672,0.6768,1292199994.0
2006-02-09 12:45:00,0.67689,0.67691,0.67612,0.67633,1214099999.0
2006-02-09 13:00:00,0.67637,0.67648,0.6757,0.67583,1363800003.0
2006-02-09 13:15:00,0.67585,0.67625,0.67573,0.67616,1279099998.0
2006-02-09 13:30:00,0.67605,0.67651,0.676,0.6763,1331600006.0
2006-02-09 13:45:00,0.6763,0.67715,0.67622,0.67676,1120099996.0
2006-02-09 14:00:00,0.6767,0.67709,0.67638,0.6765,1241700002.0
2006-02-09 14:15:00,0.67652,0.67655,0.67608,0.67636,1250499992.0
2006-02-09 14:30:00,0.6764,0.6764,0.6758,0.67606,1205400005.0
2006-02-09 14:45:00,0.67602,0.67637,0.67575,0.67582,982300000.0
2006-02-09 15:00:00,0.67574,0.67608,0.67543,0.67603,1264499996.0
2006-02-09 15:15:00,0.67605,0.67639,0.67585,0.67621,1435999994.0
2006-02-09 15:30:00,0.67628,0.67716,0.67625,0.67697,835599999.0
2006-02-09 15:45:00,0.67696,0.67737,0.67696,0.67722,1055099995.0
2006-02-09 16:00:00,0.67715,0.67729,0.67644,0.67675,1051100000.0
2006-02-09 16:15:00,0.67675,0.6773,0.67675,0.67712,1251200005.0
2006-02-09 16:30:00,0.67712,0.67744,0.67682,0.67686,1231899999.0
2006-02-09 16:45:00,0.67695,0.67745,0.67626,0.67668,1413200000.0
2006-02-09 17:00:00,0.6768,0.67695,0.67607,0.67679,1195699994.0
2006-02-09 17:15:00,0.6768,0.67735,0.6768,0.67728,1222499995.0
2006-02-09 17:30:00,0.67725,0.6773,0.67676,0.67702,1055299999.0
2006-02-09 17:45:00,0.67703,0.67703,0.67649,0.67683,1058099999.0
2006-02-09 18:00:00,0.67676,0.67737,0.67643,0.67692,2040699993.0
2006-02-09 18:15:00,0.6769,0.67713,0.67675,0.67693,3431999986.0
2006-02-09 18:30:00,0.67697,0.67765,0.67695,0.67713,3029400006.0
2006-02-09 18:45:00,0.67723,0.67731,0.67665,0.67699,2077399996.0
2006-02-09 19:00:00,0.67698,0.67725,0.67665,0.6771,1938599990.0
2006-02-09 19:15:00,0.6771,0.67715,0.67671,0.677,1350699999.0
2006-02-09 19:30:00,0.67705,0.67783,0.6769,0.67742,1689399994.0
2006-02-09 19:45:00,0.67745,0.67789,0.67723,0.67775,2068699998.0
2006-02-09 20:00:00,0.67777,0.6779,0.67755,0.6779,1849400009.0
2006-02-09 20:15:00,0.6778,0.67795,0.67755,0.67785,1833299999.0
2006-02-09 20:30:00,0.67775,0.67795,0.6777,0.67785,2170999986.0
2006-02-09 20:45:00,0.6778,0.6779,0.67755,0.6778,1725399999.0
2006-02-09 21:00:00,0.6778,0.6779,0.6777,0.6778,1688299996.0
2006-02-09 21:15:00,0.6778,0.6779,0.67765,0.67775,2074299992.0
2006-02-09 21:30:00,0.67782,0.6779,0.67765,0.67765,1662099993.0
2006-02-09 21:45:00,0.6778,0.67795,0.6777,0.6778,1338099998.0
2006-02-09 22:00:00,0.6778,0.67795,0.67765,0.67782,1425600005.0
2006-02-09 22:15:00,0.67782,0.6779,0.6777,0.6778,1300999997.0
2006-02-09 22:30:00,0.67785,0.6779,0.67755,0.67772,1555100002.0
2006-02-09 22:45:00,0.6778,0.67795,0.67755,0.6776,1837099991.0
2006-02-09 23:00:00,0.67765,0.67797,0.67765,0.6778,1123899990.0
2006-02-09 23:15:00,0.6778,0.6779,0.67765,0.6778,991199998.0
2006-02-09 23:30:00,0.67775,0.6779,0.67775,0.6778,872699993.0
2006-02-09 23:45:00,0.6779,0.6779,0.6777,0.67775,1180500001.0
2006-02-10 00:00:00,0.6778,0.67881,0.6778,0.67838,1652499999.0
2006-02-10 00:15:00,0.6782,0.67875,0.67815,0.67843,1486799993.0
2006-02-10 00:30:00,0.67802,0.67862,0.678,0.67815,1311399990.0
2006-02-10 00:45:00,0.67815,0.67867,0.6781,0.67865,1083400001.0
2006-02-10 01:00:00,0.67861,0.67981,0.67855,0.67937,1095599994.0
2006-02-10 01:15:00,0.67935,0.6795,0.67905,0.67927,1289400004.0
2006-02-10 01:30:00,0.67935,0.68091,0.67925,0.68086,1327200007.0
2006-02-10 01:45:00,0.68092,0.68127,0.68056,0.68057,1302600002.0
2006-02-10 02:00:00,0.68073,0.68111,0.68022,0.6805,1279500002.0
2006-02-10 02:15:00,0.68035,0.68077,0.6802,0.68025,1406299997.0
2006-02-10 02:30:00,0.68028,0.68056,0.67905,0.67905,1016400005.0
2006-02-10 02:45:00,0.67905,0.67957,0.67905,0.67925,1149499990.0
2006-02-10 03:00:00,0.67926,0.67967,0.67925,0.67945,1081900003.0
2006-02-10 03:15:00,0.67943,0.6795,0.67903,0.67937,1257299999.0
2006-02-10 03:30:00,0.67928,0.67948,0.67896,0.67931,1229100001.0
2006-02-10 03:45:00,0.6794,0.67945,0.67876,0.6789,1197699992.0
2006-02-10 04:00:00,0.67883,0.67915,0.67857,0.67868,1465500000.0
2006-02-10 04:15:00,0.67878,0.67916,0.67853,0.67899,1268300001.0
2006-02-10 04:30:00,0.6789,0.67908,0.67875,0.67883,1156299998.0
2006-02-10 04:45:00,0.67888,0.67915,0.67816,0.67883,1415799992.0
2006-02-10 05:00:00,0.67885,0.67898,0.67842,0.67863,1114599998.0
2006-02-10 05:15:00,0.6786,0.6791,0.67845,0.6791,1217699999.0
2006-02-10 05:30:00,0.67905,0.6798,0.67889,0.6797,1179499989.0
2006-02-10 05:45:00,0.67968,0.67985,0.67935,0.67975,902300002.0
2006-02-10 06:00:00,0.67965,0.6797,0.6791,0.67927,1005099994.0
2006-02-10 06:15:00,0.67928,0.67958,0.67909,0.67949,1164799998.0
2006-02-10 06:30:00,0.67945,0.67971,0.6793,0.67955,1378199991.0
2006-02-10 06:45:00,0.6795,0.67997,0.67945,0.67975,1217700001.0
2006-02-10 07:00:00,0.67965,0.67993,0.6795,0.67981,968299998.0
2006-02-10 07:15:00,0.67975,0.68058,0.67965,0.68053,1216199994.0
2006-02-10 07:30:00,0.6805,0.68074,0.68007,0.68059,1215599999.0
2006-02-10 07:45:00,0.68061,0.68089,0.67985,0.68004,1210999994.0
2006-02-10 08:00:00,0.67991,0.68046,0.6798,0.67991,1178700002.0
2006-02-10 08:15:00,0.67997,0.68021,0.6799,0.68015,714700000.0
2006-02-10 08:30:00,0.68028,0.68033,0.67975,0.67995,925699998.0
2006-02-10 08:45:00,0.68,0.68017,0.67985,0.68005,960899999.0
2006-02-10 09:00:00,0.68001,0.68021,0.67966,0.68001,1068700003.0
2006-02-10 09:15:00,0.67997,0.68036,0.6797,0.68036,1098599997.0
2006-02-10 09:30:00,0.68038,0.68069,0.68032,0.6806,1102799996.0
2006-02-10 09:45:00,0.68062,0.68094,0.67995,0.68005,1067700002.0
2006-02-10 10:00:00,0.68002,0.68018,0.67935,0.68016,1013799992.0
2006-02-10 10:15:00,0.68016,0.68035,0.6796,0.6797,1220700002.0
2006-02-10 10:30:00,0.67966,0.68013,0.67958,0.68,1141999995.0
2006-02-10 10:45:00,0.68005,0.6801,0.67926,0.67944,1290399996.0
2006-02-10 11:00:00,0.67947,0.67991,0.67923,0.67953,1404499994.0
2006-02-10 11:15:00,0.67955,0.68012,0.67935,0.67997,1625900000.0
2006-02-10 11:30:00,0.68002,0.68036,0.67979,0.68021,1287300000.0
2006-02-10 11:45:00,0.6802,0.68085,0.68015,0.68073,1251699999.0
2006-02-10 12:00:00,0.68072,0.68093,0.68033,0.68083,1227899997.0
2006-02-10 12:15:00,0.68087,0.68158,0.68077,0.6815,1190500005.0
2006-02-10 12:30:00,0.68145,0.68189,0.6811,0.68168,1180799999.0
2006-02-10 12:45:00,0.68171,0.68208,0.68137,0.682,1352100003.0
2006-02-10 13:00:00,0.68203,0.68255,0.68177,0.6824,1421999991.0
2006-02-10 13:15:00,0.68243,0.68258,0.68202,0.68249,1245599997.0
2006-02-10 13:30:00,0.68245,0.6826,0.68225,0.6824,1183899999.0
2006-02-10 13:45:00,0.6824,0.68261,0.68212,0.68214,1030199996.0
2006-02-10 14:00:00,0.68217,0.68257,0.68195,0.68213,1277899997.0
2006-02-10 14:15:00,0.6821,0.6822,0.68193,0.682,963099997.0
2006-02-10 14:30:00,0.68202,0.68221,0.6814,0.68164,1120099994.0
2006-02-10 14:45:00,0.6815,0.68222,0.6815,0.68192,1034600001.0
2006-02-10 15:00:00,0.68193,0.6823,0.68167,0.68176,1300800001.0
2006-02-10 15:15:00,0.68175,0.6818,0.68086,0.6811,1360499999.0
2006-02-10 15:30:00,0.68115,0.68229,0.68112,0.68226,1380799993.0
2006-02-10 15:45:00,0.68227,0.68327,0.68225,0.68313,1216299997.0
2006-02-10 16:00:00,0.68307,0.68324,0.68222,0.68223,1228500000.0
2006-02-10 16:15:00,0.68217,0.68254,0.68203,0.68239,1667800000.0
2006-02-10 16:30:00,0.68245,0.68265,0.68135,0.68165,1229599995.0
2006-02-10 16:45:00,0.68175,0.68183,0.68116,0.68151,1460899998.0
2006-02-10 17:00:00,0.68155,0.6824,0.68116,0.68235,1178200005.0
2006-02-10 17:15:00,0.68232,0.68232,0.68003,0.68048,1311300006.0
2006-02-10 17:30:00,0.68053,0.68054,0.6793,0.67996,1211800003.0
2006-02-10 17:45:00,0.67987,0.67989,0.67792,0.67868,1304200000.0
2006-02-10 18:00:00,0.67864,0.67982,0.67787,0.67794,2210899995.0
2006-02-10 18:15:00,0.67795,0.67861,0.6778,0.67805,3321499998.0
2006-02-10 18:30:00,0.678,0.67857,0.67752,0.67844,2968399990.0
2006-02-10 18:45:00,0.67854,0.67891,0.67826,0.67878,2287599994.0
2006-02-10 19:00:00,0.67877,0.67892,0.67824,0.6784,1830299996.0
2006-02-10 19:15:00,0.67838,0.6789,0.67784,0.67811,1472599997.0
2006-02-10 19:30:00,0.67793,0.67826,0.67744,0.67809,1810500003.0
2006-02-10 19:45:00,0.67815,0.67862,0.67795,0.67845,2099899994.0
2006-02-10 20:00:00,0.67847,0.6786,0.67825,0.6786,1805799992.0
2006-02-10 20:15:00,0.6785,0.67865,0.67825,0.67855,1854999996.0
2006-02-10 20:30:00,0.67855,0.67865,0.6784,0.67855,1924499995.0
2006-02-10 20:45:00,0.6785,0.6786,0.67825,0.6785,1690199990.0
2006-02-10 21:00:00,0.6785,0.6786,0.6784,0.6785,1601799986.0
2006-02-10 21:15:00,0.6785,0.6786,0.67835,0.67845,1903699994.0
2006-02-10 21:30:00,0.67852,0.6786,0.67835,0.67835,1772999988.0
2006-02-10 21:45:00,0.6785,0.67865,0.6784,0.6785,1359599989.0
2006-02-10 22:00:00,0.6785,0.67865,0.67835,0.67852,1280099999.0
2006-02-10 22:15:00,0.67852,0.6786,0.6784,0.6785,1356099990.0
2006-02-10 22:30:00,0.67855,0.6786,0.67825,0.67842,1584299994.0
2006-02-10 22:45:00,0.6785,0.67865,0.67825,0.6783,1868299992.0
2006-02-10 23:00:00,0.67843,0.67867,0.67835,0.6785,1203900002.0
2006-02-10 23:15:00,0.6785,0.6786,0.67835,0.6785,1033499997.0
2006-02-10 23:30:00,0.67845,0.6786,0.67845,0.6785,922899997.0
2006-02-10 23:45:00,0.6786,0.6786,0.6784,0.67845,1049700000.0
2006-02-13 00:00:00,0.6782,0.6786,0.6782,0.6784,322700000.0
2006-02-13 00:15:00,0.6785,0.6785,0.6784,0.6784,184400000.0
2006-02-13 00:30:00,0.6783,0.6784,0.6782,0.6783,276600000.0
2006-02-13 00:45:00,0.6782,0.6786,0.6781,0.6786,368800000.0
2006-02-13 01:00:00,0.6787,0.6787,0.6782,0.6783,414900000.0
2006-02-13 01:15:00,0.6784,0.6784,0.6778,0.678,368800000.0
2006-02-13 01:30:00,0.6781,0.6792,0.678,0.6787,461000000.0
2006-02-13 01:45:00,0.6786,0.6791,0.6786,0.6788,553200000.0
2006-02-13 02:00:00,0.67833,0.6785,0.67779,0.67798,1219900000.0
2006-02-13 02:15:00,0.67795,0.6782,0.67745,0.67765,1217100003.0
2006-02-13 02:30:00,0.67778,0.67884,0.67774,0.6785,1313699993.0
2006-02-13 02:45:00,0.67848,0.6788,0.67838,0.67857,1171699997.0
2006-02-13 03:00:00,0.67855,0.67906,0.67855,0.67894,1153299997.0
2006-02-13 03:15:00,0.67889,0.6789,0.67854,0.67867,1058099998.0
2006-02-13 03:30:00,0.67865,0.67868,0.67824,0.6785,1332300004.0
2006-02-13 03:45:00,0.67856,0.6788,0.67843,0.67862,1091099996.0
2006-02-13 04:00:00,0.6786,0.67877,0.67841,0.6785,1140699991.0
2006-02-13 04:15:00,0.67858,0.67861,0.67832,0.67835,1181000006.0
2006-02-13 04:30:00,0.6783,0.67874,0.6782,0.67853,1025399996.0
2006-02-13 04:45:00,0.67857,0.6791,0.67845,0.67897,1364399996.0
2006-02-13 05:00:00,0.67891,0.67931,0.67875,0.67928,1177499996.0
2006-02-13 05:15:00,0.67923,0.67961,0.67885,0.67924,1139399997.0
2006-02-13 05:30:00,0.67913,0.67913,0.67856,0.67872,1270599995.0
2006-02-13 05:45:00,0.67868,0.67941,0.67855,0.67932,1107400004.0
2006-02-13 06:00:00,0.67925,0.67933,0.67882,0.67904,951399998.0
2006-02-13 06:15:00,0.67901,0.67933,0.67869,0.67927,1147399998.0
2006-02-13 06:30:00,0.67916,0.67964,0.67905,0.67955,1145799997.0
2006-02-13 06:45:00,0.67948,0.67951,0.6789,0.67905,1259799995.0
2006-02-13 07:00:00,0.67899,0.67937,0.67882,0.67937,1015299997.0
2006-02-13 07:15:00,0.67932,0.67963,0.67915,0.67935,1105300000.0
2006-02-13 07:30:00,0.67931,0.67945,0.67905,0.6793,1179700002.0
2006-02-13 07:45:00,0.6793,0.67945,0.6791,0.67944,1105100001.0
2006-02-13 08:00:00,0.67931,0.67949,0.67885,0.67909,1099299996.0
2006-02-13 08:15:00,0.67905,0.67926,0.67904,0.67908,836399993.0
2006-02-13 08:30:00,0.67915,0.67925,0.67884,0.67905,1001400001.0
2006-02-13 08:45:00,0.67913,0.67953,0.67881,0.67942,1077600000.0
2006-02-13 09:00:00,0.6794,0.67976,0.67895,0.67976,1189499997.0
2006-02-13 09:15:00,0.67977,0.6799,0.67956,0.67962,1008400007.0
2006-02-13 09:30:00,0.67961,0.68012,0.67961,0.67992,1094299995.0
2006-02-13 09:45:00,0.67992,0.68007,0.6787,0.67881,1015300004.0
2006-02-13 10:00:00,0.67881,0.67905,0.67831,0.67902,1091699989.0
2006-02-13 10:15:00,0.67905,0.67945,0.67893,0.67927,1074899994.0
2006-02-13 10:30:00,0.67925,0.67953,0.67908,0.67921,1204399990.0
2006-02-13 10:45:00,0.67925,0.67943,0.67897,0.67898,1175300000.0
2006-02-13 11:00:00,0.67895,0.67911,0.67855,0.67887,1352900002.0
2006-02-13 11:15:00,0.67891,0.6791,0.67864,0.67875,1426499999.0
2006-02-13 11:30:00,0.6788,0.67902,0.67855,0.67869,1238399998.0
2006-02-13 11:45:00,0.67873,0.67908,0.67866,0.67887,1211499998.0
2006-02-13 12:00:00,0.67885,0.67905,0.67874,0.6789,1287000005.0
2006-02-13 12:15:00,0.6789,0.67916,0.6786,0.67892,1407599992.0
2006-02-13 12:30:00,0.67885,0.67905,0.67854,0.67891,1480700003.0
2006-02-13 12:45:00,0.67899,0.67937,0.67895,0.67917,1220999993.0
2006-02-13 13:00:00,0.67917,0.67957,0.67875,0.6793,1286399991.0
2006-02-13 13:15:00,0.67935,0.67966,0.67917,0.6794,1197899997.0
2006-02-13 13:30:00,0.67935,0.6795,0.67915,0.6793,1256700004.0
2006-02-13 13:45:00,0.6793,0.67935,0.67865,0.67865,1176099997.0
2006-02-13 14:00:00,0.67864,0.679,0.67811,0.6783,1170099998.0
2006-02-13 14:15:00,0.67828,0.67842,0.67805,0.67821,1176399992.0
2006-02-13 14:30:00,0.67825,0.67851,0.67805,0.6785,1133800003.0
2006-02-13 14:45:00,0.6784,0.6787,0.67742,0.67753,1037099998.0
2006-02-13 15:00:00,0.67765,0.67835,0.67764,0.67798,1312100008.0
2006-02-13 15:15:00,0.67796,0.67821,0.67769,0.678,1435599987.0
2006-02-13 15:30:00,0.67805,0.67843,0.67788,0.67833,932400001.0
2006-02-13 15:45:00,0.6783,0.67851,0.67804,0.67828,1048600000.0
2006-02-13 16:00:00,0.67814,0.67842,0.67805,0.67822,1086100001.0
2006-02-13 16:15:00,0.6782,0.67864,0.67804,0.67851,1259900000.0
2006-02-13 16:30:00,0.6785,0.679,0.67842,0.67885,1314099991.0
2006-02-13 16:45:00,0.67895,0.67909,0.67856,0.67865,1561999995.0
2006-02-13 17:00:00,0.67867,0.67991,0.67864,0.67947,1380699993.0
2006-02-13 17:15:00,0.67944,0.6798,0.67894,0.67976,1446499996.0
2006-02-13 17:30:00,0.6798,0.68006,0.67961,0.68005,1288299991.0
2006-02-13 17:45:00,0.68005,0.6804,0.67934,0.67945,1118399995.0
2006-02-13 18:00:00,0.67938,0.67951,0.67922,0.6793,2090499986.0
2006-02-13 18:15:00,0.67929,0.67935,0.67872,0.67912,3013400001.0
2006-02-13 18:30:00,0.67908,0.67932,0.67869,0.6793,2990500004.0
2006-02-13 18:45:00,0.67934,0.6794,0.67905,0.67935,1805800000.0
2006-02-13 19:00:00,0.67934,0.6795,0.67912,0.67938,2126199996.0
2006-02-13 19:15:00,0.67937,0.67955,0.67902,0.67931,1480899995.0
2006-02-13 19:30:00,0.67935,0.67945,0.67893,0.67909,1803899992.0
2006-02-13 19:45:00,0.67912,0.67931,0.67885,0.67885,2282200001.0
2006-02-13 20:00:00,0.67887,0.679,0.67865,0.679,2080500004.0
2006-02-13 20:15:00,0.6789,0.67905,0.67865,0.67895,2022699990.0
2006-02-13 20:30:00,0.67895,0.67905,0.6788,0.67895,2155800001.0
2006-02-13 20:45:00,0.6789,0.679,0.67865,0.6789,1796699997.0
2006-02-13 21:00:00,0.6789,0.679,0.6788,0.6789,1662299994.0
2006-02-13 21:15:00,0.6789,0.679,0.67875,0.67885,2052799991.0
2006-02-13 21:30:00,0.67892,0.679,0.67875,0.67875,1671899997.0
2006-02-13 21:45:00,0.6789,0.67905,0.6788,0.6789,1388000007.0
2006-02-13 22:00:00,0.6789,0.67905,0.67875,0.67892,1323900001.0
2006-02-13 22:15:00,0.67892,0.679,0.6788,0.6789,1307799997.0
2006-02-13 22:30:00,0.67895,0.679,0.67865,0.67882,1586499992.0
2006-02-13 22:45:00,0.6789,0.67905,0.67865,0.6787,2066199992.0
2006-02-13 23:00:00,0.67875,0.67908,0.67875,0.6789,1137400000.0
2006-02-13 23:15:00,0.6789,0.679,0.67875,0.6789,1021500002.0
2006-02-13 23:30:00,0.67885,0.679,0.67885,0.6789,1075800000.0
2006-02-13 23:45:00,0.679,0.679,0.6788,0.67885,1063399997.0
2006-02-14 00:00:00,0.6789,0.67895,0.67361,0.67504,1304200001.0
2006-02-14 00:15:00,0.67504,0.67526,0.67409,0.67421,1491599997.0
2006-02-14 00:30:00,0.67793,0.67793,0.67401,0.67433,1266199995.0
2006-02-14 00:45:00,0.67436,0.67447,0.6742,0.6744,1037000002.0
2006-02-14 01:00:00,0.67434,0.67492,0.67428,0.67486,953699997.0
2006-02-14 01:15:00,0.6749,0.6749,0.67421,0.67435,1312100000.0
2006-02-14 01:30:00,0.6744,0.67478,0.67426,0.67456,1297400002.0
2006-02-14 01:45:00,0.6745,0.67487,0.67445,0.67447,1158599992.0
2006-02-14 02:00:00,0.67453,0.67474,0.67436,0.6744,1105699995.0
2006-02-14 02:15:00,0.67437,0.67457,0.6742,0.67427,1273700002.0
2006-02-14 02:30:00,0.67438,0.67441,0.6721,0.67226,1243200002.0
2006-02-14 02:45:00,0.67228,0.6731,0.67216,0.67295,1247099994.0
2006-02-14 03:00:00,0.67296,0.67318,0.67238,0.6728,1167899997.0
2006-02-14 03:15:00,0.67278,0.67304,0.67273,0.67304,1130300004.0
2006-02-14 03:30:00,0.67305,0.6731,0.67234,0.67255,1371299997.0
2006-02-14 03:45:00,0.67268,0.67295,0.67244,0.67275,1272099996.0
2006-02-14 04:00:00,0.67265,0.67366,0.67256,0.67329,1138199996.0
2006-02-14 04:15:00,0.67341,0.67355,0.67305,0.67353,1221100001.0
2006-02-14 04:30:00,0.6735,0.6736,0.67315,0.67315,1148900000.0
2006-02-14 04:45:00,0.67318,0.67355,0.67304,0.67345,1261699999.0
2006-02-14 05:00:00,0.67342,0.67361,0.67319,0.67355,1154999998.0
2006-02-14 05:15:00,0.67352,0.67373,0.67337,0.67373,1062299997.0
2006-02-14 05:30:00,0.67367,0.67407,0.67358,0.67381,1190100000.0
2006-02-14 05:45:00,0.6738,0.67414,0.67367,0.67386,993399997.0
2006-02-14 06:00:00,0.67384,0.67415,0.67379,0.6741,1091399992.0
2006-02-14 06:15:00,0.6741,0.67435,0.67385,0.67435,1130100006.0
2006-02-14 06:30:00,0.6743,0.67449,0.67405,0.67445,1129899997.0
2006-02-14 06:45:00,0.67442,0.67452,0.67425,0.67445,1220999997.0
2006-02-14 07:00:00,0.67435,0.6745,0.67415,0.67443,986900000.0
2006-02-14 07:15:00,0.67438,0.67455,0.67425,0.6745,1073299999.0
2006-02-14 07:30:00,0.67447,0.67469,0.67416,0.67418,1143899997.0
2006-02-14 07:45:00,0.67411,0.67445,0.67406,0.67432,1292599996.0
2006-02-14 08:00:00,0.6742,0.67474,0.67386,0.67421,1130000003.0
2006-02-14 08:15:00,0.67429,0.6747,0.67399,0.67405,1004799996.0
2006-02-14 08:30:00,0.67415,0.67455,0.67383,0.67435,1105599994.0
2006-02-14 08:45:00,0.67447,0.67473,0.67378,0.67415,1076299994.0
2006-02-14 09:00:00,0.67411,0.67445,0.67388,0.67388,1204399995.0
2006-02-14 09:15:00,0.67389,0.67402,0.67275,0.67306,1270500001.0
2006-02-14 09:30:00,0.67314,0.6738,0.67307,0.67348,1146200000.0
2006-02-14 09:45:00,0.67352,0.67402,0.67339,0.67392,1000699999.0
2006-02-14 10:00:00,0.6739,0.67393,0.67324,0.67378,1174799993.0
2006-02-14 10:15:00,0.67375,0.67402,0.67368,0.67395,1188700002.0
2006-02-14 10:30:00,0.67402,0.67416,0.67363,0.674,1200999991.0
2006-02-14 10:45:00,0.67405,0.67448,0.67385,0.67441,964699996.0
2006-02-14 11:00:00,0.67444,0.67464,0.67355,0.67363,1454499998.0
2006-02-14 11:15:00,0.67369,0.67383,0.67342,0.67372,1242100001.0
2006-02-14 11:30:00,0.67377,0.6738,0.67343,0.67343,1272899994.0
2006-02-14 11:45:00,0.67353,0.67381,0.67348,0.67357,1491100002.0
2006-02-14 12:00:00,0.67355,0.6736,0.67306,0.67342,1365999990.0
2006-02-14 12:15:00,0.6734,0.67356,0.67272,0.6729,1283799991.0
2006-02-14 12:30:00,0.67283,0.673,0.67217,0.6729,1270299990.0
2006-02-14 12:45:00,0.67299,0.67315,0.67285,0.67291,995099997.0
2006-02-14 13:00:00,0.67285,0.673,0.67254,0.6727,1379199993.0
2006-02-14 13:15:00,0.67277,0.67286,0.6721,0.67215,1132999995.0
2006-02-14 13:30:00,0.67206,0.67245,0.67165,0.67182,1260499996.0
2006-02-14 13:45:00,0.67181,0.67221,0.67174,0.67214,1178799997.0
2006-02-14 14:00:00,0.67217,0.67225,0.67147,0.67177,1082499995.0
2006-02-14 14:15:00,0.67188,0.67222,0.67138,0.67219,1097499996.0
2006-02-14 14:30:00,0.67216,0.67283,0.67216,0.6726,1252100001.0
2006-02-14 14:45:00,0.6725,0.67274,0.67237,0.6725,1012500004.0
2006-02-14 15:00:00,0.67252,0.67264,0.67202,0.67225,1232100001.0
2006-02-14 15:15:00,0.67227,0.67311,0.67225,0.67282,1534800003.0
2006-02-14 15:30:00,0.67253,0.67253,0.67103,0.67125,1166499993.0
2006-02-14 15:45:00,0.67113,0.67249,0.67083,0.67249,1219100001.0
2006-02-14 16:00:00,0.67242,0.67269,0.67189,0.67258,1163000001.0
2006-02-14 16:15:00,0.67255,0.67283,0.6717,0.67266,1523599996.0
2006-02-14 16:30:00,0.6726,0.67345,0.67221,0.67327,1397999998.0
2006-02-14 16:45:00,0.6734,0.67397,0.67285,0.67285,1454899992.0
2006-02-14 17:00:00,0.67276,0.673,0.67249,0.673,1264499998.0
2006-02-14 17:15:00,0.67305,0.6735,0.67273,0.67343,1186500004.0
2006-02-14 17:30:00,0.67344,0.6741,0.67334,0.67393,1090600003.0
2006-02-14 17:45:00,0.67387,0.67399,0.67276,0.67289,1464200002.0
2006-02-14 18:00:00,0.6729,0.67357,0.6729,0.67333,2100400002.0
2006-02-14 18:15:00,0.6733,0.67388,0.67325,0.67375,3442899997.0
2006-02-14 18:30:00,0.67368,0.67378,0.67313,0.67343,3073599990.0
2006-02-14 18:45:00,0.67347,0.67347,0.67299,0.67325,2065799999.0
2006-02-14 19:00:00,0.67328,0.67449,0.67328,0.67442,1964099994.0
2006-02-14 19:15:00,0.6744,0.67445,0.6737,0.6738,1563199994.0
2006-02-14 19:30:00,0.67385,0.67415,0.6737,0.67399,1778900005.0
2006-02-14 19:45:00,0.67407,0.67433,0.6738,0.67385,1989599995.0
2006-02-14 20:00:00,0.67387,0.674,0.67365,0.674,2079899990.0
2006-02-14 20:15:00,0.6739,0.67405,0.67365,0.67395,1867999996.0
2006-02-14 20:30:00,0.67395,0.67405,0.6738,0.67395,2037999992.0
2006-02-14 20:45:00,0.6739,0.674,0.67365,0.6739,1771199993.0
2006-02-14 21:00:00,0.6739,0.674,0.6738,0.6739,1675400003.0
2006-02-14 21:15:00,0.6739,0.674,0.67375,0.67385,1799899995.0
2006-02-14 21:30:00,0.67392,0.674,0.67375,0.67375,1878599995.0
2006-02-14 21:45:00,0.6739,0.67405,0.6738,0.6739,1334200004.0
2006-02-14 22:00:00,0.6739,0.67405,0.67375,0.67392,1372399997.0
2006-02-14 22:15:00,0.67392,0.674,0.6738,0.6739,1378299998.0
2006-02-14 22:30:00,0.67395,0.674,0.67365,0.67382,1466099995.0
2006-02-14 22:45:00,0.6739,0.67405,0.67365,0.6737,1722399999.0
2006-02-14 23:00:00,0.67383,0.67407,0.67375,0.6739,1115100000.0
2006-02-14 23:15:00,0.6739,0.674,0.67375,0.6739,981899999.0
2006-02-14 23:30:00,0.67385,0.674,0.67385,0.6739,890899995.0
2006-02-14 23:45:00,0.674,0.674,0.6738,0.67385,1117999989.0
2006-02-15 00:00:00,0.6739,0.67764,0.6739,0.67725,1579400002.0
2006-02-15 00:15:00,0.67721,0.6775,0.67674,0.677,1533199999.0
2006-02-15 00:30:00,0.67432,0.67705,0.67432,0.67675,1281899994.0
2006-02-15 00:45:00,0.67675,0.67707,0.67665,0.6768,973100001.0
2006-02-15 01:00:00,0.67675,0.67703,0.67635,0.67693,941099999.0
2006-02-15 01:15:00,0.67705,0.67739,0.67617,0.67653,1007599996.0
2006-02-15 01:30:00,0.67669,0.67714,0.67649,0.6768,1305300002.0
2006-02-15 01:45:00,0.67672,0.67688,0.67626,0.67637,1226499996.0
2006-02-15 02:00:00,0.67643,0.6765,0.67605,0.6762,1262900002.0
2006-02-15 02:15:00,0.67615,0.67679,0.67587,0.67652,1366200001.0
2006-02-15 02:30:00,0.67669,0.67702,0.67624,0.67635,1092899998.0
2006-02-15 02:45:00,0.6763,0.67662,0.67609,0.67625,1059200000.0
2006-02-15 03:00:00,0.67625,0.67665,0.67603,0.67665,1160899994.0
2006-02-15 03:15:00,0.67665,0.67694,0.67628,0.67694,1019800003.0
2006-02-15 03:30:00,0.67695,0.67728,0.67678,0.67726,1074099997.0
2006-02-15 03:45:00,0.67738,0.67745,0.67684,0.67717,1346999991.0
2006-02-15 04:00:00,0.67708,0.67727,0.67678,0.67678,1288799995.0
2006-02-15 04:15:00,0.6769,0.677,0.67655,0.67665,1152399999.0
2006-02-15 04:30:00,0.6766,0.67675,0.67645,0.67645,1034099998.0
2006-02-15 04:45:00,0.67647,0.67676,0.67645,0.67657,1235099995.0
2006-02-15 05:00:00,0.67657,0.67663,0.67625,0.67663,1040099998.0
2006-02-15 05:15:00,0.67653,0.67663,0.67624,0.67641,1102099998.0
2006-02-15 05:30:00,0.67636,0.67666,0.67615,0.6764,1100100003.0
2006-02-15 05:45:00,0.67638,0.67659,0.67625,0.67647,999799993.0
2006-02-15 06:00:00,0.67635,0.67685,0.6763,0.67665,1206199992.0
2006-02-15 06:15:00,0.67659,0.6766,0.67611,0.67635,1202899998.0
2006-02-15 06:30:00,0.6763,0.6764,0.67605,0.67633,1183599986.0
2006-02-15 06:45:00,0.67616,0.67655,0.67595,0.67635,1383600000.0
2006-02-15 07:00:00,0.67625,0.67653,0.67605,0.67628,1156599997.0
2006-02-15 07:15:00,0.67624,0.67632,0.67603,0.67618,973100001.0
2006-02-15 07:30:00,0.6761,0.6763,0.67585,0.676,1270500000.0
2006-02-15 07:45:00,0.676,0.67633,0.67585,0.67628,1186400000.0
2006-02-15 08:00:00,0.6761,0.67668,0.67604,0.67635,1229199992.0
2006-02-15 08:15:00,0.67633,0.67651,0.67604,0.67616,864100003.0
2006-02-15 08:30:00,0.67625,0.67639,0.67598,0.67615,952400001.0
2006-02-15 08:45:00,0.67627,0.6769,0.67619,0.67689,921599996.0
2006-02-15 09:00:00,0.67692,0.67715,0.67653,0.67695,1447299998.0
2006-02-15 09:15:00,0.67693,0.67747,0.67671,0.6769,1177100002.0
2006-02-15 09:30:00,0.67682,0.67705,0.67665,0.67666,1188499999.0
2006-02-15 09:45:00,0.67656,0.67702,0.67652,0.67695,1017599999.0
2006-02-15 10:00:00,0.67694,0.67741,0.67665,0.67679,1096499997.0
2006-02-15 10:15:00,0.67675,0.67701,0.67665,0.67692,1305899995.0
2006-02-15 10:30:00,0.67695,0.67712,0.67671,0.67702,1305399988.0
2006-02-15 10:45:00,0.67703,0.67708,0.67662,0.67674,1338199996.0
2006-02-15 11:00:00,0.67679,0.6773,0.67659,0.67702,1397600001.0
2006-02-15 11:15:00,0.67705,0.67726,0.67695,0.67713,1391099993.0
2006-02-15 11:30:00,0.6772,0.67733,0.677,0.67703,1009600005.0
2006-02-15 11:45:00,0.6771,0.6772,0.67655,0.67679,1225399995.0
2006-02-15 12:00:00,0.6767,0.67709,0.67656,0.677,1292800010.0
2006-02-15 12:15:00,0.67698,0.67728,0.67685,0.6771,1096699997.0
2006-02-15 12:30:00,0.67705,0.67728,0.6766,0.67671,1214999998.0
2006-02-15 12:45:00,0.67679,0.67728,0.67669,0.67724,1025099998.0
2006-02-15 13:00:00,0.67717,0.67728,0.67658,0.6769,1273399995.0
2006-02-15 13:15:00,0.67692,0.67692,0.67618,0.67651,1031600000.0
2006-02-15 13:30:00,0.67645,0.67677,0.67643,0.6766,1359800003.0
2006-02-15 13:45:00,0.6766,0.67682,0.67597,0.67612,1218000000.0
2006-02-15 14:00:00,0.67617,0.67668,0.67595,0.6766,1260299994.0
2006-02-15 14:15:00,0.67662,0.67701,0.67645,0.67662,959699994.0
2006-02-15 14:30:00,0.67665,0.67674,0.67645,0.6767,1288299995.0
2006-02-15 14:45:00,0.6766,0.67725,0.6766,0.677,1060099997.0
2006-02-15 15:00:00,0.677,0.6771,0.67685,0.67703,1268299991.0
2006-02-15 15:15:00,0.67705,0.67748,0.67689,0.6772,1301999996.0
2006-02-15 15:30:00,0.67725,0.67847,0.67714,0.67818,1219200004.0
2006-02-15 15:45:00,0.67816,0.67838,0.67803,0.67828,1004999999.0
2006-02-15 16:00:00,0.67829,0.67891,0.67829,0.67862,1253099994.0
2006-02-15 16:15:00,0.67858,0.67909,0.67843,0.67868,1463699992.0
2006-02-15 16:30:00,0.67863,0.67893,0.67769,0.67794,1495799997.0
2006-02-15 16:45:00,0.67808,0.67816,0.67737,0.67798,1535599997.0
2006-02-15 17:00:00,0.67788,0.67825,0.67707,0.67825,1409599995.0
2006-02-15 17:15:00,0.6784,0.67952,0.67786,0.67801,1195599994.0
2006-02-15 17:30:00,0.67802,0.67804,0.67672,0.67697,1120200000.0
2006-02-15 17:45:00,0.67699,0.6771,0.67651,0.67668,1392999996.0
2006-02-15 18:00:00,0.67646,0.67708,0.67641,0.67658,2125299994.0
2006-02-15 18:15:00,0.6765,0.6767,0.67542,0.67558,3243099989.0
2006-02-15 18:30:00,0.67553,0.6759,0.67516,0.67516,3135399994.0
2006-02-15 18:45:00,0.67524,0.67555,0.67482,0.67543,1995700000.0
2006-02-15 19:00:00,0.67566,0.67572,0.67491,0.6755,1942300010.0
2006-02-15 19:15:00,0.67555,0.67582,0.67476,0.67486,1556299995.0
2006-02-15 19:30:00,0.67489,0.67503,0.67324,0.67363,1598299995.0
2006-02-15 19:45:00,0.67368,0.67415,0.67351,0.6738,2112500003.0
2006-02-15 20:00:00,0.67382,0.67395,0.6736,0.67395,1990099997.0
2006-02-15 20:15:00,0.67385,0.674,0.6736,0.6739,1847399989.0
2006-02-15 20:30:00,0.6739,0.674,0.67375,0.6739,2117699997.0
2006-02-15 20:45:00,0.67385,0.67395,0.6736,0.67385,1918899997.0
2006-02-15 21:00:00,0.67385,0.67395,0.67375,0.67385,1629999997.0
2006-02-15 21:15:00,0.67385,0.67395,0.6737,0.6738,1951899992.0
2006-02-15 21:30:00,0.6739,0.67395,0.6737,0.6737,1804200001.0
2006-02-15 21:45:00,0.67385,0.674,0.67375,0.67385,1345199996.0
2006-02-15 22:00:00,0.67385,0.674,0.6737,0.67387,1511799989.0
2006-02-15 22:15:00,0.67387,0.67395,0.67375,0.67385,1375600003.0
2006-02-15 22:30:00,0.6739,0.67395,0.6736,0.67377,1475899999.0
2006-02-15 22:45:00,0.67385,0.674,0.6736,0.67365,1823100000.0
2006-02-15 23:00:00,0.6737,0.67403,0.6737,0.67385,1167599997.0
2006-02-15 23:15:00,0.67385,0.67395,0.6737,0.67385,968599988.0
2006-02-15 23:30:00,0.6738,0.67395,0.6738,0.67385,1004300000.0
2006-02-15 23:45:00,0.67395,0.67395,0.67375,0.6738,1159900000.0
2006-02-16 00:00:00,0.67385,0.67409,0.67324,0.67331,1532499992.0
2006-02-16 00:15:00,0.67345,0.67374,0.6729,0.6732,1486199998.0
2006-02-16 00:30:00,0.6733,0.67385,0.67284,0.67348,1714499995.0
2006-02-16 00:45:00,0.67342,0.67381,0.67306,0.67362,1533699996.0
2006-02-16 01:00:00,0.67369,0.67371,0.67332,0.67339,912999999.0
2006-02-16 01:15:00,0.67348,0.67365,0.67325,0.67353,1137000001.0
2006-02-16 01:30:00,0.67355,0.67398,0.67345,0.67398,1078999998.0
2006-02-16 01:45:00,0.674,0.67485,0.67395,0.67426,1143599999.0
2006-02-16 02:00:00,0.67437,0.6746,0.6742,0.6743,1122000004.0
2006-02-16 02:15:00,0.67423,0.6744,0.67373,0.67377,1145099991.0
2006-02-16 02:30:00,0.67387,0.67425,0.67377,0.6741,996399994.0
2006-02-16 02:45:00,0.67412,0.67424,0.67385,0.67385,982399995.0
2006-02-16 03:00:00,0.67383,0.67415,0.6736,0.67368,1188999997.0
2006-02-16 03:15:00,0.67373,0.6739,0.67341,0.67372,1298000002.0
2006-02-16 03:30:00,0.67372,0.67411,0.67369,0.6739,1297099994.0
2006-02-16 03:45:00,0.674,0.674,0.67351,0.67369,1023099995.0
2006-02-16 04:00:00,0.6736,0.67393,0.6734,0.6734,1280899999.0
2006-02-16 04:15:00,0.6735,0.67363,0.67325,0.67335,1245100001.0
2006-02-16 04:30:00,0.67331,0.67351,0.67325,0.67325,1082299997.0
2006-02-16 04:45:00,0.67327,0.67344,0.67273,0.67333,1420699997.0
2006-02-16 05:00:00,0.67333,0.67348,0.67305,0.67335,1178799998.0
2006-02-16 05:15:00,0.6733,0.6734,0.67315,0.67337,919799998.0
2006-02-16 05:30:00,0.67327,0.67363,0.67295,0.6735,1084099996.0
2006-02-16 05:45:00,0.67348,0.67383,0.67335,0.67365,1164099999.0
2006-02-16 06:00:00,0.67355,0.6737,0.67323,0.6735,1153999999.0
2006-02-16 06:15:00,0.6735,0.67385,0.6733,0.67375,1048800000.0
2006-02-16 06:30:00,0.67372,0.67416,0.6736,0.67413,1095099996.0
2006-02-16 06:45:00,0.6741,0.67438,0.67399,0.6742,1245099996.0
2006-02-16 07:00:00,0.67422,0.67423,0.67375,0.67411,1148299998.0
2006-02-16 07:15:00,0.67405,0.6741,0.67355,0.6738,957799995.0
2006-02-16 07:30:00,0.6738,0.67429,0.67375,0.674,1234299995.0
2006-02-16 07:45:00,0.674,0.67414,0.67375,0.67414,1135200000.0
2006-02-16 08:00:00,0.67399,0.67426,0.67385,0.67412,1168399992.0
2006-02-16 08:15:00,0.67415,0.67425,0.674,0.67417,900499998.0
2006-02-16 08:30:00,0.67425,0.67444,0.674,0.67424,1030299999.0
2006-02-16 08:45:00,0.6743,0.67432,0.67377,0.67399,1042100001.0
2006-02-16 09:00:00,0.67396,0.67412,0.67313,0.67327,1054099999.0
2006-02-16 09:15:00,0.67326,0.67326,0.67231,0.67266,1184100001.0
2006-02-16 09:30:00,0.6727,0.67335,0.6727,0.67318,1310699992.0
2006-02-16 09:45:00,0.67312,0.67333,0.67303,0.67325,827200000.0
2006-02-16 10:00:00,0.67323,0.6735,0.67305,0.67312,1036799996.0
2006-02-16 10:15:00,0.67315,0.67328,0.67294,0.67322,1251999996.0
2006-02-16 10:30:00,0.67315,0.6733,0.67298,0.67303,1310899998.0
2006-02-16 10:45:00,0.67308,0.67361,0.67272,0.67322,1414700000.0
2006-02-16 11:00:00,0.67325,0.6734,0.67289,0.6733,1537799991.0
2006-02-16 11:15:00,0.67332,0.67344,0.67302,0.67325,1322099994.0
2006-02-16 11:30:00,0.6733,0.67363,0.6731,0.67358,1195600003.0
2006-02-16 11:45:00,0.67357,0.67375,0.67325,0.67348,1222999996.0
2006-02-16 12:00:00,0.6734,0.67343,0.6729,0.67302,1328399997.0
2006-02-16 12:15:00,0.67301,0.67328,0.67295,0.6732,1140699987.0
2006-02-16 12:30:00,0.67317,0.67338,0.673,0.67322,1120199998.0
2006-02-16 12:45:00,0.67325,0.67325,0.67271,0.67287,1144699995.0
2006-02-16 13:00:00,0.67287,0.67305,0.67221,0.67244,1262799998.0
2006-02-16 13:15:00,0.67247,0.67247,0.67148,0.67188,1241999996.0
2006-02-16 13:30:00,0.6718,0.6722,0.67164,0.67217,1397499994.0
2006-02-16 13:45:00,0.67219,0.67276,0.67205,0.67263,1173099997.0
2006-02-16 14:00:00,0.67273,0.67286,0.67212,0.67233,1284200002.0
2006-02-16 14:15:00,0.6723,0.6729,0.6721,0.67274,1299500005.0
2006-02-16 14:30:00,0.67262,0.67271,0.67146,0.67184,1375799994.0
2006-02-16 14:45:00,0.67179,0.67194,0.67148,0.67168,1101699992.0
2006-02-16 15:00:00,0.67159,0.67159,0.67018,0.67075,1279799993.0
2006-02-16 15:15:00,0.67083,0.67115,0.67056,0.67085,1529599993.0
2006-02-16 15:30:00,0.67093,0.67166,0.67035,0.67136,1269000000.0
2006-02-16 15:45:00,0.67121,0.67179,0.6708,0.67108,1146699996.0
2006-02-16 16:00:00,0.67111,0.67151,0.67077,0.67119,1270899997.0
2006-02-16 16:15:00,0.67116,0.6713,0.67074,0.67107,1366599995.0
2006-02-16 16:30:00,0.67105,0.67183,0.6708,0.67175,1577399990.0
2006-02-16 16:45:00,0.67161,0.67189,0.67098,0.67119,1227099998.0
2006-02-16 17:00:00,0.67113,0.67113,0.66903,0.66903,1269900002.0
2006-02-16 17:15:00,0.66899,0.66899,0.66706,0.66794,1358299994.0
2006-02-16 17:30:00,0.66803,0.66875,0.66743,0.66776,1388199993.0
2006-02-16 17:45:00,0.6678,0.66864,0.66731,0.6678,1313499995.0
2006-02-16 18:00:00,0.66785,0.66842,0.66738,0.66821,2285799995.0
2006-02-16 18:15:00,0.66822,0.66844,0.66789,0.66834,3512499988.0
2006-02-16 18:30:00,0.66836,0.66866,0.66788,0.66843,3108199988.0
2006-02-16 18:45:00,0.66853,0.66877,0.66836,0.66853,2227199996.0
2006-02-16 19:00:00,0.66849,0.6686,0.66783,0.66785,1753799999.0
2006-02-16 19:15:00,0.66785,0.66828,0.66776,0.66817,1550699997.0
2006-02-16 19:30:00,0.66819,0.66835,0.66796,0.66827,1731399993.0
2006-02-16 19:45:00,0.66834,0.66865,0.6681,0.66845,1829499996.0
2006-02-16 20:00:00,0.66847,0.6686,0.66825,0.6686,2062100003.0
2006-02-16 20:15:00,0.6685,0.66865,0.66825,0.66855,1870399997.0
2006-02-16 20:30:00,0.66855,0.66865,0.6684,0.66855,2194099991.0
2006-02-16 20:45:00,0.6685,0.6686,0.66825,0.6685,1799099996.0
2006-02-16 21:00:00,0.6685,0.6686,0.6684,0.6685,1685599997.0
2006-02-16 21:15:00,0.6685,0.6686,0.66835,0.66845,1919600008.0
2006-02-16 21:30:00,0.66852,0.6686,0.66835,0.66835,1738799990.0
2006-02-16 21:45:00,0.6685,0.66865,0.6684,0.6685,1386400006.0
2006-02-16 22:00:00,0.6685,0.66865,0.66835,0.66852,1387699990.0
2006-02-16 22:15:00,0.66852,0.6686,0.6684,0.6685,1368100004.0
2006-02-16 22:30:00,0.66855,0.6686,0.66825,0.66842,1412499997.0
2006-02-16 22:45:00,0.6685,0.66865,0.66825,0.6683,1859499996.0
2006-02-16 23:00:00,0.66835,0.66867,0.66835,0.6685,1211099995.0
2006-02-16 23:15:00,0.6685,0.6686,0.66835,0.6685,919400001.0
2006-02-16 23:30:00,0.66845,0.6686,0.66845,0.6685,992299993.0
2006-02-16 23:45:00,0.6686,0.6686,0.6684,0.66845,1102699994.0
2006-02-17 00:00:00,0.66855,0.66982,0.6685,0.66931,1640200001.0
2006-02-17 00:15:00,0.66918,0.66972,0.6688,0.66919,1592199993.0
2006-02-17 00:30:00,0.66917,0.66977,0.66898,0.66946,1683099994.0
2006-02-17 00:45:00,0.66943,0.66978,0.66862,0.66924,1301799999.0
2006-02-17 01:00:00,0.6692,0.66955,0.6689,0.66945,941299998.0
2006-02-17 01:15:00,0.66963,0.6699,0.66963,0.66977,1007999995.0
2006-02-17 01:30:00,0.66985,0.67088,0.66975,0.67062,1260300003.0
2006-02-17 01:45:00,0.6706,0.67149,0.67034,0.6711,1208200001.0
2006-02-17 02:00:00,0.67115,0.67117,0.66945,0.66961,1196999997.0
2006-02-17 02:15:00,0.66956,0.67047,0.66944,0.67035,1154899996.0
2006-02-17 02:30:00,0.67043,0.67114,0.6703,0.67098,1167000003.0
2006-02-17 02:45:00,0.671,0.67105,0.67074,0.67085,1154600000.0
2006-02-17 03:00:00,0.67085,0.67102,0.6704,0.67068,1237599998.0
2006-02-17 03:15:00,0.67065,0.6707,0.67011,0.67027,1070999998.0
2006-02-17 03:30:00,0.67025,0.67025,0.66965,0.6699,1182000001.0
2006-02-17 03:45:00,0.66996,0.6702,0.66904,0.66922,1341100001.0
2006-02-17 04:00:00,0.6692,0.66961,0.66898,0.66942,1221900003.0
2006-02-17 04:15:00,0.66949,0.66956,0.66899,0.66921,1160800000.0
2006-02-17 04:30:00,0.66918,0.66955,0.66907,0.66925,1136399991.0
2006-02-17 04:45:00,0.66929,0.66958,0.66907,0.66935,1311299999.0
2006-02-17 05:00:00,0.66933,0.66933,0.66871,0.66886,1162299996.0
2006-02-17 05:15:00,0.66874,0.66874,0.66785,0.66815,930699999.0
2006-02-17 05:30:00,0.66805,0.66805,0.66612,0.66718,1123899996.0
2006-02-17 05:45:00,0.66726,0.6673,0.66648,0.66704,1153499998.0
2006-02-17 06:00:00,0.66693,0.66795,0.66685,0.6677,1033399996.0
2006-02-17 06:15:00,0.6677,0.66805,0.66753,0.66805,985499997.0
2006-02-17 06:30:00,0.66795,0.6683,0.66782,0.66825,1312099997.0
2006-02-17 06:45:00,0.6682,0.66845,0.66812,0.66835,1105399991.0
2006-02-17 07:00:00,0.66821,0.6684,0.66805,0.6684,1001599992.0
2006-02-17 07:15:00,0.66835,0.6684,0.66771,0.66795,1001300002.0
2006-02-17 07:30:00,0.6679,0.66806,0.66725,0.6676,1366499999.0
2006-02-17 07:45:00,0.66761,0.66787,0.66739,0.66752,1240800001.0
2006-02-17 08:00:00,0.66743,0.66767,0.6669,0.66695,1092500003.0
2006-02-17 08:15:00,0.66691,0.66732,0.66662,0.6671,1110899995.0
2006-02-17 08:30:00,0.66718,0.66727,0.66649,0.66665,948700004.0
2006-02-17 08:45:00,0.66675,0.66715,0.66671,0.66701,1094100005.0
2006-02-17 09:00:00,0.667,0.66728,0.66687,0.66702,866000001.0
2006-02-17 09:15:00,0.66702,0.66729,0.66612,0.66641,1400000000.0
2006-02-17 09:30:00,0.66649,0.66686,0.66596,0.66633,1231300006.0
2006-02-17 09:45:00,0.66622,0.66671,0.66471,0.66541,1090899998.0
2006-02-17 10:00:00,0.66539,0.66603,0.66453,0.66598,1295399999.0
2006-02-17 10:15:00,0.66603,0.66612,0.66526,0.66592,1237400002.0
2006-02-17 10:30:00,0.66588,0.66613,0.66461,0.66469,1364499992.0
2006-02-17 10:45:00,0.66475,0.66475,0.66338,0.664,1600699990.0
2006-02-17 11:00:00,0.66393,0.66466,0.66379,0.6644,1357099993.0
2006-02-17 11:15:00,0.6644,0.6648,0.6641,0.66472,1386599993.0
2006-02-17 11:30:00,0.66473,0.66496,0.6644,0.66482,1270800001.0
2006-02-17 11:45:00,0.66482,0.66493,0.66421,0.66458,1199100001.0
2006-02-17 12:00:00,0.66459,0.66486,0.66423,0.66425,1251000000.0
2006-02-17 12:15:00,0.66418,0.66455,0.66402,0.66431,1328000005.0
2006-02-17 12:30:00,0.6643,0.6647,0.66416,0.66436,1360299991.0
2006-02-17 12:45:00,0.66431,0.66431,0.6636,0.66375,1254999997.0
2006-02-17 13:00:00,0.66369,0.6639,0.66335,0.66373,1285399995.0
2006-02-17 13:15:00,0.6638,0.66401,0.66353,0.66392,1180599994.0
2006-02-17 13:30:00,0.66387,0.66397,0.66317,0.66324,1483699994.0
2006-02-17 13:45:00,0.66325,0.66345,0.66201,0.66257,1154199991.0
2006-02-17 14:00:00,0.66257,0.66271,0.66193,0.66243,1338299994.0
2006-02-17 14:15:00,0.66238,0.66293,0.66232,0.66245,1121299995.0
2006-02-17 14:30:00,0.66246,0.66299,0.66233,0.66299,1211999995.0
2006-02-17 14:45:00,0.66289,0.66335,0.66283,0.66291,1223699998.0
2006-02-17 15:00:00,0.66288,0.66297,0.6623,0.66259,1301600001.0
2006-02-17 15:15:00,0.6627,0.66315,0.66251,0.66279,1466299997.0
2006-02-17 15:30:00,0.66281,0.66405,0.66278,0.66378,1041100001.0
2006-02-17 15:45:00,0.66365,0.66366,0.66316,0.66341,1187299997.0
2006-02-17 16:00:00,0.66338,0.66466,0.66338,0.66389,1097899998.0
2006-02-17 16:15:00,0.66378,0.66423,0.66331,0.66384,1488099994.0
2006-02-17 16:30:00,0.66385,0.66399,0.66328,0.66345,1436699997.0
2006-02-17 16:45:00,0.66359,0.66452,0.66356,0.66452,1485699997.0
2006-02-17 17:00:00,0.66457,0.66535,0.66436,0.66535,1352099986.0
2006-02-17 17:15:00,0.6653,0.66539,0.66505,0.66528,1114799995.0
2006-02-17 17:30:00,0.66526,0.66611,0.66506,0.66578,1225000005.0
2006-02-17 17:45:00,0.66586,0.66636,0.66565,0.66626,1371000001.0
2006-02-17 18:00:00,0.66619,0.66675,0.66619,0.66647,1997299996.0
2006-02-17 18:15:00,0.66648,0.66673,0.66625,0.66651,2978599994.0
2006-02-17 18:30:00,0.66652,0.66696,0.66633,0.66672,2868099991.0
2006-02-17 18:45:00,0.66685,0.66739,0.66656,0.667,2139699997.0
2006-02-17 19:00:00,0.66697,0.667,0.66655,0.6668,1911499993.0
2006-02-17 19:15:00,0.6668,0.6669,0.66592,0.6662,1575799998.0
2006-02-17 19:30:00,0.66627,0.66657,0.66595,0.66607,1729200003.0
2006-02-17 19:45:00,0.6661,0.66687,0.66599,0.6662,2140400010.0
2006-02-17 20:00:00,0.66622,0.66635,0.666,0.66635,1859699992.0
2006-02-17 20:15:00,0.66625,0.6664,0.666,0.6663,1955000000.0
2006-02-17 20:30:00,0.6663,0.6664,0.66615,0.6663,2116200008.0
2006-02-17 20:45:00,0.66625,0.66635,0.666,0.66625,1977500005.0
2006-02-17 21:00:00,0.66625,0.66635,0.66615,0.66625,1677400002.0
2006-02-17 21:15:00,0.66625,0.66635,0.6661,0.6662,1834500000.0
2006-02-17 21:30:00,0.66627,0.66635,0.6661,0.6661,1660199981.0
2006-02-17 21:45:00,0.66625,0.6664,0.66615,0.66625,1363399998.0
2006-02-17 22:00:00,0.66625,0.6664,0.6661,0.66627,1375999991.0
2006-02-17 22:15:00,0.66627,0.66635,0.66615,0.66625,1371899990.0
2006-02-17 22:30:00,0.6663,0.66635,0.666,0.66617,1568999998.0
2006-02-17 22:45:00,0.66625,0.6664,0.666,0.66605,1694399999.0
2006-02-17 23:00:00,0.6661,0.66643,0.6661,0.66625,1353899996.0
2006-02-17 23:15:00,0.66625,0.66635,0.6661,0.66625,1023699999.0
2006-02-17 23:30:00,0.6662,0.66635,0.6662,0.66625,1068999999.0
2006-02-17 23:45:00,0.66635,0.66635,0.66615,0.6662,1141399996.0
2006-02-20 00:00:00,0.6684,0.6686,0.6677,0.6678,479400006.0
2006-02-20 00:15:00,0.6677,0.6684,0.6677,0.6678,799000010.0
2006-02-20 00:30:00,0.6681,0.6686,0.6678,0.6683,319600004.0
2006-02-20 00:45:00,0.6686,0.6694,0.6684,0.6691,958800012.0
2006-02-20 01:00:00,0.669,0.6696,0.6686,0.6688,878900011.0
2006-02-20 01:15:00,0.6687,0.6695,0.6683,0.6685,1038700013.0
2006-02-20 01:30:00,0.6686,0.669,0.6683,0.6686,559300007.0
2006-02-20 01:45:00,0.6685,0.669,0.6682,0.6686,559300007.0
2006-02-20 02:00:00,0.66872,0.66887,0.66836,0.66841,1125400003.0
2006-02-20 02:15:00,0.66835,0.66876,0.6679,0.66795,1348599991.0
2006-02-20 02:30:00,0.66805,0.66857,0.66795,0.6683,913799998.0
2006-02-20 02:45:00,0.6683,0.66845,0.66799,0.66835,1204499998.0
2006-02-20 03:00:00,0.66838,0.66898,0.66838,0.66885,1294800001.0
2006-02-20 03:15:00,0.66888,0.66926,0.66865,0.6691,1072699998.0
2006-02-20 03:30:00,0.66909,0.66919,0.6687,0.66892,1200600000.0
2006-02-20 03:45:00,0.66885,0.66885,0.6683,0.66845,1180099998.0
2006-02-20 04:00:00,0.6684,0.66888,0.66835,0.6687,1267200005.0
2006-02-20 04:15:00,0.6688,0.669,0.66875,0.66885,1199500000.0
2006-02-20 04:30:00,0.66881,0.66927,0.66875,0.66915,1257700006.0
2006-02-20 04:45:00,0.66917,0.66943,0.66873,0.66885,1130699994.0
2006-02-20 05:00:00,0.66885,0.66888,0.66855,0.66876,1318399994.0
2006-02-20 05:15:00,0.6687,0.66905,0.66855,0.66905,985900000.0
2006-02-20 05:30:00,0.66895,0.669,0.66854,0.6686,1103200000.0
2006-02-20 05:45:00,0.66854,0.6687,0.66841,0.66855,1040600004.0
2006-02-20 06:00:00,0.66845,0.66885,0.66834,0.6688,1132200002.0
2006-02-20 06:15:00,0.66879,0.66948,0.66872,0.66935,1230599998.0
2006-02-20 06:30:00,0.66934,0.6695,0.66912,0.66932,1201899994.0
2006-02-20 06:45:00,0.6693,0.66975,0.66925,0.66955,1275899990.0
2006-02-20 07:00:00,0.66945,0.66952,0.66873,0.6692,996900001.0
2006-02-20 07:15:00,0.66915,0.6696,0.66895,0.66948,1101599999.0
2006-02-20 07:30:00,0.6695,0.6696,0.66868,0.66906,1295199996.0
2006-02-20 07:45:00,0.66897,0.66897,0.66855,0.66865,1082600000.0
2006-02-20 08:00:00,0.6685,0.66921,0.6685,0.66902,1343099997.0
2006-02-20 08:15:00,0.66895,0.66935,0.6688,0.66921,953199996.0
2006-02-20 08:30:00,0.66925,0.6694,0.66903,0.66915,815299994.0
2006-02-20 08:45:00,0.66923,0.6695,0.66915,0.66942,1064499996.0
2006-02-20 09:00:00,0.66941,0.66961,0.66903,0.66904,1095900002.0
2006-02-20 09:15:00,0.669,0.66919,0.66875,0.669,1160799995.0
2006-02-20 09:30:00,0.669,0.66963,0.669,0.6693,1229699997.0
2006-02-20 09:45:00,0.66922,0.66958,0.66914,0.66935,875399995.0
2006-02-20 10:00:00,0.6693,0.6694,0.66885,0.6694,1134799999.0
2006-02-20 10:15:00,0.66949,0.6696,0.66895,0.66932,1194000004.0
2006-02-20 10:30:00,0.66925,0.66953,0.66905,0.66912,1415899996.0
2006-02-20 10:45:00,0.66915,0.66939,0.66895,0.66908,1179600001.0
2006-02-20 11:00:00,0.66905,0.6692,0.66833,0.66833,1716000002.0
2006-02-20 11:15:00,0.66833,0.66857,0.66774,0.66825,1514699999.0
2006-02-20 11:30:00,0.66827,0.6684,0.66779,0.66796,1136000006.0
2006-02-20 11:45:00,0.66805,0.66848,0.66776,0.66848,1170300001.0
2006-02-20 12:00:00,0.66851,0.66861,0.66814,0.6683,1254600007.0
2006-02-20 12:15:00,0.66833,0.6687,0.66832,0.6684,1060700001.0
2006-02-20 12:30:00,0.66835,0.6686,0.6682,0.6685,1197900001.0
2006-02-20 12:45:00,0.66851,0.66852,0.66815,0.66821,981999998.0
2006-02-20 13:00:00,0.66817,0.66838,0.6679,0.6681,1292699995.0
2006-02-20 13:15:00,0.66815,0.66848,0.66802,0.66824,1189199998.0
2006-02-20 13:30:00,0.66815,0.66838,0.66781,0.6682,1356099997.0
2006-02-20 13:45:00,0.6682,0.66845,0.66815,0.66815,1144899993.0
2006-02-20 14:00:00,0.66819,0.66845,0.66801,0.66814,1431899997.0
2006-02-20 14:15:00,0.66822,0.66825,0.66778,0.66788,1237300004.0
2006-02-20 14:30:00,0.66797,0.66825,0.66785,0.66825,1229299999.0
2006-02-20 14:45:00,0.66807,0.6683,0.66799,0.66815,992099999.0
2006-02-20 15:00:00,0.66815,0.66841,0.66805,0.66823,1410099993.0
2006-02-20 15:15:00,0.66822,0.66829,0.66795,0.66815,1484299995.0
2006-02-20 15:30:00,0.66815,0.66835,0.66797,0.66827,682899999.0
2006-02-20 15:45:00,0.66825,0.66904,0.66818,0.66882,998099994.0
2006-02-20 16:00:00,0.66875,0.66913,0.66854,0.6686,1061199992.0
2006-02-20 16:15:00,0.66855,0.66883,0.66845,0.66871,1408500003.0
2006-02-20 16:30:00,0.6687,0.66915,0.66845,0.6689,1388599987.0
2006-02-20 16:45:00,0.669,0.66924,0.66876,0.66908,1531699994.0
2006-02-20 17:00:00,0.66914,0.6694,0.66899,0.66933,1095000004.0
2006-02-20 17:15:00,0.66926,0.66939,0.66907,0.6692,1021800002.0
2006-02-20 17:30:00,0.6692,0.6694,0.66902,0.66923,1135999994.0
2006-02-20 17:45:00,0.66927,0.66938,0.66905,0.66935,1040799995.0
2006-02-20 18:00:00,0.66931,0.66958,0.66922,0.66935,2030400007.0
2006-02-20 18:15:00,0.6693,0.66945,0.66903,0.66919,3197399990.0
2006-02-20 18:30:00,0.66918,0.66934,0.66894,0.66918,3255800004.0
2006-02-20 18:45:00,0.66928,0.66946,0.669,0.66931,2159699994.0
2006-02-20 19:00:00,0.66932,0.66945,0.6692,0.66935,2002700006.0
2006-02-20 19:15:00,0.66935,0.66955,0.66921,0.66947,1511899997.0
2006-02-20 19:30:00,0.66955,0.6699,0.6694,0.66977,1665099993.0
2006-02-20 19:45:00,0.6698,0.6699,0.66955,0.6697,2244600001.0
2006-02-20 20:00:00,0.66972,0.66985,0.6695,0.66985,2001099991.0
2006-02-20 20:15:00,0.66975,0.6699,0.6695,0.6698,1823399994.0
2006-02-20 20:30:00,0.6697,0.6699,0.66965,0.6698,2045099991.0
2006-02-20 20:45:00,0.66975,0.66985,0.6695,0.66975,1883899994.0
2006-02-20 21:00:00,0.66975,0.66985,0.66965,0.66975,1536299994.0
2006-02-20 21:15:00,0.66975,0.66985,0.6696,0.6697,1945399995.0
2006-02-20 21:30:00,0.66977,0.66985,0.6696,0.6696,1583799994.0
2006-02-20 21:45:00,0.66975,0.6699,0.66965,0.66975,1383999999.0
2006-02-20 22:00:00,0.66975,0.6699,0.6696,0.66977,1290999990.0
2006-02-20 22:15:00,0.66977,0.66985,0.66965,0.66975,1592299995.0
2006-02-20 22:30:00,0.6698,0.66985,0.6695,0.66967,1472200003.0
2006-02-20 22:45:00,0.66975,0.6699,0.6695,0.66955,1918400000.0
2006-02-20 23:00:00,0.6696,0.66993,0.6696,0.66975,1152500006.0
2006-02-20 23:15:00,0.66975,0.66985,0.6696,0.66975,959800001.0
2006-02-20 23:30:00,0.6697,0.66985,0.6697,0.66975,936399992.0
2006-02-20 23:45:00,0.66985,0.66985,0.66965,0.6697,1154299991.0
2006-02-21 00:00:00,0.6698,0.67046,0.66901,0.67003,1390100004.0
2006-02-21 00:15:00,0.66992,0.67027,0.66968,0.67007,1378799992.0
2006-02-21 00:30:00,0.67008,0.67026,0.66969,0.67007,1648599994.0
2006-02-21 00:45:00,0.67009,0.67022,0.66932,0.66957,1281899992.0
2006-02-21 01:00:00,0.66956,0.67007,0.66956,0.66987,914999994.0
2006-02-21 01:15:00,0.66995,0.66995,0.66959,0.66977,1053999994.0
2006-02-21 01:30:00,0.66981,0.67038,0.66964,0.66981,1121899999.0
2006-02-21 01:45:00,0.6698,0.67,0.66955,0.66957,1296599998.0
2006-02-21 02:00:00,0.66958,0.66995,0.6692,0.66989,989899998.0
2006-02-21 02:15:00,0.66985,0.66992,0.66935,0.66938,1099499998.0
2006-02-21 02:30:00,0.6694,0.6694,0.66849,0.66889,1218499991.0
2006-02-21 02:45:00,0.66891,0.66902,0.66803,0.66883,1178000001.0
2006-02-21 03:00:00,0.66894,0.66898,0.66813,0.66817,1209499999.0
2006-02-21 03:15:00,0.66813,0.66829,0.66699,0.66707,1199999996.0
2006-02-21 03:30:00,0.66705,0.66705,0.66613,0.6667,1181999997.0
2006-02-21 03:45:00,0.66676,0.66689,0.6662,0.66677,1347599999.0
2006-02-21 04:00:00,0.66666,0.66673,0.66557,0.66578,1428400002.0
2006-02-21 04:15:00,0.66589,0.66597,0.66531,0.66567,1303700002.0
2006-02-21 04:30:00,0.66565,0.66577,0.6652,0.66565,1110800000.0
2006-02-21 04:45:00,0.66569,0.66585,0.6654,0.66575,1325400000.0
2006-02-21 05:00:00,0.66575,0.66585,0.66452,0.6648,1251699996.0
2006-02-21 05:15:00,0.66478,0.66511,0.66443,0.66511,1192400004.0
2006-02-21 05:30:00,0.66505,0.66582,0.665,0.66563,1121500001.0
2006-02-21 05:45:00,0.66557,0.66648,0.66545,0.66626,1082399995.0
2006-02-21 06:00:00,0.6662,0.66657,0.6661,0.6663,1165100001.0
2006-02-21 06:15:00,0.66632,0.66639,0.666,0.66635,1126700001.0
2006-02-21 06:30:00,0.6663,0.66637,0.66595,0.666,1274700002.0
2006-02-21 06:45:00,0.66597,0.66629,0.66585,0.6661,1176500001.0
2006-02-21 07:00:00,0.66587,0.6659,0.66504,0.6656,1117099998.0
2006-02-21 07:15:00,0.66554,0.66589,0.66542,0.6658,917800002.0
2006-02-21 07:30:00,0.66581,0.66595,0.6656,0.6659,1182900000.0
2006-02-21 07:45:00,0.6659,0.66595,0.66543,0.66592,1091399998.0
2006-02-21 08:00:00,0.66577,0.66618,0.6657,0.66579,1244600005.0
2006-02-21 08:15:00,0.66577,0.66603,0.66526,0.66541,1163900001.0
2006-02-21 08:30:00,0.66549,0.66571,0.66536,0.66555,1017200001.0
2006-02-21 08:45:00,0.66563,0.66618,0.66548,0.66615,1195600002.0
2006-02-21 09:00:00,0.66609,0.66626,0.6657,0.66613,1262400001.0
2006-02-21 09:15:00,0.66605,0.66611,0.66531,0.66546,1150399989.0
2006-02-21 09:30:00,0.66539,0.66573,0.66525,0.66569,1259200004.0
2006-02-21 09:45:00,0.6658,0.66607,0.66542,0.66548,899500004.0
2006-02-21 10:00:00,0.66544,0.66551,0.66375,0.66375,1289099994.0
2006-02-21 10:15:00,0.66345,0.66394,0.66311,0.66336,1360599988.0
2006-02-21 10:30:00,0.66323,0.66339,0.66291,0.66307,1236800002.0
2006-02-21 10:45:00,0.66307,0.66365,0.66283,0.66294,1332999995.0
2006-02-21 11:00:00,0.66296,0.66302,0.66173,0.66262,1543499997.0
2006-02-21 11:15:00,0.66262,0.66301,0.66229,0.6628,1510299995.0
2006-02-21 11:30:00,0.66274,0.66274,0.66044,0.66156,1548300000.0
2006-02-21 11:45:00,0.66155,0.66318,0.66146,0.66285,1199099995.0
2006-02-21 12:00:00,0.66282,0.66331,0.66271,0.66331,1511499995.0
2006-02-21 12:15:00,0.66322,0.66345,0.66305,0.66327,1290300000.0
2006-02-21 12:30:00,0.66325,0.6636,0.66295,0.66313,1279799998.0
2006-02-21 12:45:00,0.6632,0.66362,0.66317,0.6635,1035499994.0
2006-02-21 13:00:00,0.66341,0.66362,0.6632,0.66336,1271300002.0
2006-02-21 13:15:00,0.66339,0.66421,0.6632,0.66412,1276699999.0
2006-02-21 13:30:00,0.66409,0.66417,0.66344,0.66369,1397400002.0
2006-02-21 13:45:00,0.66368,0.66384,0.66311,0.66324,1477300002.0
2006-02-21 14:00:00,0.66312,0.66339,0.66282,0.66309,1462999986.0
2006-02-21 14:15:00,0.66317,0.6635,0.66287,0.66305,1267899995.0
2006-02-21 14:30:00,0.66311,0.66366,0.66299,0.66353,1192500001.0
2006-02-21 14:45:00,0.66339,0.6638,0.66336,0.6636,1116600000.0
2006-02-21 15:00:00,0.66363,0.66377,0.66328,0.66356,1396999997.0
2006-02-21 15:15:00,0.66357,0.66391,0.66344,0.66365,1422600000.0
2006-02-21 15:30:00,0.66371,0.66377,0.66326,0.66341,1066400000.0
2006-02-21 15:45:00,0.6634,0.66352,0.66286,0.66352,1027400006.0
2006-02-21 16:00:00,0.66347,0.66375,0.66342,0.66367,1020299997.0
2006-02-21 16:15:00,0.66358,0.66379,0.66325,0.66371,1317900001.0
2006-02-21 16:30:00,0.66374,0.66414,0.66343,0.66344,1244499998.0
2006-02-21 16:45:00,0.66353,0.66353,0.66208,0.66239,1489699997.0
2006-02-21 17:00:00,0.66233,0.66233,0.66158,0.66175,1557499990.0
2006-02-21 17:15:00,0.6618,0.66231,0.66168,0.66187,1181000005.0
2006-02-21 17:30:00,0.66185,0.66236,0.66138,0.66163,1056999996.0
2006-02-21 17:45:00,0.66168,0.66187,0.66095,0.66108,1445100001.0
2006-02-21 18:00:00,0.66113,0.66147,0.65973,0.66077,2108999993.0
2006-02-21 18:15:00,0.66077,0.66142,0.66075,0.66137,3145799997.0
2006-02-21 18:30:00,0.66133,0.66167,0.66123,0.66133,3237599999.0
2006-02-21 18:45:00,0.66148,0.66206,0.66144,0.662,2078999994.0
2006-02-21 19:00:00,0.66194,0.66234,0.66172,0.66228,1865000005.0
2006-02-21 19:15:00,0.6623,0.66257,0.66222,0.66235,1693000001.0
2006-02-21 19:30:00,0.66237,0.66237,0.66074,0.66086,1664500001.0
2006-02-21 19:45:00,0.6609,0.66108,0.6607,0.6609,2039900003.0
2006-02-21 20:00:00,0.66092,0.66105,0.6607,0.66105,1910800009.0
2006-02-21 20:15:00,0.66095,0.6611,0.6607,0.661,1908999998.0
2006-02-21 20:30:00,0.661,0.6611,0.66085,0.661,2125300000.0
2006-02-21 20:45:00,0.66095,0.66105,0.6607,0.66095,1758999995.0
2006-02-21 21:00:00,0.66095,0.66105,0.66085,0.66095,1606600002.0
2006-02-21 21:15:00,0.66095,0.66105,0.6608,0.6609,2069399999.0
2006-02-21 21:30:00,0.661,0.66105,0.6608,0.6608,1585799991.0
2006-02-21 21:45:00,0.66095,0.6611,0.66085,0.66095,1315299992.0
2006-02-21 22:00:00,0.66095,0.6611,0.6608,0.66097,1365599994.0
2006-02-21 22:15:00,0.66097,0.66105,0.66085,0.66095,1446799999.0
2006-02-21 22:30:00,0.661,0.66105,0.6607,0.66087,1382099999.0
2006-02-21 22:45:00,0.66095,0.6611,0.6607,0.66075,1822699996.0
2006-02-21 23:00:00,0.66088,0.66112,0.6608,0.66095,1158399995.0
2006-02-21 23:15:00,0.66095,0.66105,0.6608,0.66095,1091999995.0
2006-02-21 23:30:00,0.6609,0.66105,0.6609,0.66095,939400000.0
2006-02-21 23:45:00,0.66105,0.66105,0.66085,0.6609,1210099994.0
2006-02-22 00:00:00,0.661,0.6618,0.66074,0.66097,1570099994.0
2006-02-22 00:15:00,0.66093,0.66125,0.65943,0.66029,1597499999.0
2006-02-22 00:30:00,0.66019,0.66084,0.65978,0.66025,1195399992.0
2006-02-22 00:45:00,0.66025,0.66059,0.66025,0.6605,1059800000.0
2006-02-22 01:00:00,0.66044,0.66085,0.66033,0.66057,958900000.0
2006-02-22 01:15:00,0.66078,0.66137,0.66078,0.66111,987200002.0
2006-02-22 01:30:00,0.6612,0.6614,0.661,0.6613,1194800000.0
2006-02-22 01:45:00,0.6613,0.66213,0.66118,0.66179,1207599998.0
2006-02-22 02:00:00,0.66183,0.662,0.6617,0.6618,1099799996.0
2006-02-22 02:15:00,0.66167,0.66167,0.66107,0.66135,1370600005.0
2006-02-22 02:30:00,0.66143,0.66155,0.66093,0.66109,1291000001.0
2006-02-22 02:45:00,0.66109,0.66109,0.66005,0.66037,1183300001.0
2006-02-22 03:00:00,0.66044,0.66055,0.66005,0.66049,1266499998.0
2006-02-22 03:15:00,0.66045,0.66087,0.66026,0.66087,1000800002.0
2006-02-22 03:30:00,0.66087,0.66151,0.66068,0.66137,1258099990.0
2006-02-22 03:45:00,0.66145,0.66179,0.66009,0.66028,1504300004.0
2006-02-22 04:00:00,0.66021,0.66094,0.66021,0.66058,1303099995.0
2006-02-22 04:15:00,0.66066,0.66094,0.66011,0.66091,1356800001.0
2006-02-22 04:30:00,0.6609,0.661,0.66063,0.66085,1228999992.0
2006-02-22 04:45:00,0.66089,0.66115,0.66085,0.66105,1329999998.0
2006-02-22 05:00:00,0.66103,0.66122,0.66055,0.66065,1218799999.0
2006-02-22 05:15:00,0.66063,0.66076,0.66011,0.66055,974499997.0
2006-02-22 05:30:00,0.66048,0.66081,0.66023,0.6604,1082700000.0
2006-02-22 05:45:00,0.66038,0.66096,0.66023,0.66074,1011200003.0
2006-02-22 06:00:00,0.66065,0.66075,0.66025,0.66033,1057199996.0
2006-02-22 06:15:00,0.66032,0.66039,0.6592,0.66033,1207799991.0
2006-02-22 06:30:00,0.66029,0.66091,0.66029,0.66063,1171600000.0
2006-02-22 06:45:00,0.66065,0.66085,0.66026,0.66044,1424199990.0
2006-02-22 07:00:00,0.66035,0.66085,0.66035,0.66073,935499988.0
2006-02-22 07:15:00,0.66061,0.66063,0.66025,0.66045,886300001.0
2006-02-22 07:30:00,0.66035,0.66061,0.66015,0.6603,1284099989.0
2006-02-22 07:45:00,0.6603,0.66073,0.66015,0.66055,1234499996.0
2006-02-22 08:00:00,0.6604,0.66073,0.66024,0.66035,1328699998.0
2006-02-22 08:15:00,0.66035,0.66055,0.6603,0.66039,883600000.0
2006-02-22 08:30:00,0.66046,0.66066,0.66024,0.66045,955499999.0
2006-02-22 08:45:00,0.66052,0.6606,0.66005,0.66043,1031299994.0
2006-02-22 09:00:00,0.66035,0.66046,0.65988,0.65988,1201499991.0
2006-02-22 09:15:00,0.6598,0.6605,0.65951,0.6605,1278200005.0
2006-02-22 09:30:00,0.66045,0.66045,0.66006,0.66029,1106699998.0
2006-02-22 09:45:00,0.66031,0.66031,0.65901,0.65906,1318299997.0
2006-02-22 10:00:00,0.65903,0.65903,0.65731,0.65761,1459099994.0
2006-02-22 10:15:00,0.65777,0.65808,0.65723,0.65737,1548699989.0
2006-02-22 10:30:00,0.65743,0.65749,0.65616,0.65729,1480899987.0
2006-02-22 10:45:00,0.65725,0.65751,0.65634,0.65668,1467399995.0
2006-02-22 11:00:00,0.65668,0.65698,0.65595,0.65601,1683100002.0
2006-02-22 11:15:00,0.65603,0.6573,0.6558,0.65666,1350299996.0
2006-02-22 11:30:00,0.65671,0.65751,0.65669,0.6572,1192400003.0
2006-02-22 11:45:00,0.65712,0.65723,0.65662,0.65715,1266600000.0
2006-02-22 12:00:00,0.65722,0.65774,0.65716,0.65716,1328999998.0
2006-02-22 12:15:00,0.65712,0.65757,0.6565,0.65671,1255400001.0
2006-02-22 12:30:00,0.65674,0.65721,0.65648,0.65717,1284599996.0
2006-02-22 12:45:00,0.65725,0.65732,0.65683,0.65687,1043999999.0
2006-02-22 13:00:00,0.6569,0.65729,0.65684,0.65716,1226399999.0
2006-02-22 13:15:00,0.65728,0.6577,0.65689,0.65763,1416299992.0
2006-02-22 13:30:00,0.65758,0.65831,0.65753,0.65782,1293700002.0
2006-02-22 13:45:00,0.65783,0.65806,0.65686,0.65698,1314799998.0
2006-02-22 14:00:00,0.65701,0.65735,0.65649,0.6567,1456999992.0
2006-02-22 14:15:00,0.65671,0.6572,0.65635,0.65655,1327699998.0
2006-02-22 14:30:00,0.6565,0.65727,0.65631,0.65669,1423300000.0
2006-02-22 14:45:00,0.65654,0.65726,0.65654,0.65723,1427200000.0
2006-02-22 15:00:00,0.65725,0.65745,0.657,0.65715,1282600005.0
2006-02-22 15:15:00,0.65719,0.65845,0.65712,0.65832,1413099996.0
2006-02-22 15:30:00,0.65813,0.65872,0.65779,0.65818,1288599990.0
2006-02-22 15:45:00,0.65827,0.65863,0.65801,0.65825,1293199998.0
2006-02-22 16:00:00,0.65813,0.65851,0.65796,0.65837,987500001.0
2006-02-22 16:15:00,0.65832,0.65903,0.65832,0.65871,1509800001.0
2006-02-22 16:30:00,0.65865,0.6587,0.65771,0.65799,1447600000.0
2006-02-22 16:45:00,0.65814,0.65814,0.65743,0.65783,1513899994.0
2006-02-22 17:00:00,0.65784,0.65806,0.65725,0.6574,1323799994.0
2006-02-22 17:15:00,0.65743,0.65792,0.65724,0.65792,1194299997.0
2006-02-22 17:30:00,0.65787,0.65823,0.65766,0.65798,1404099996.0
2006-02-22 17:45:00,0.65798,0.6583,0.65707,0.65737,1197100002.0
2006-02-22 18:00:00,0.65727,0.6573,0.65686,0.6571,2329099988.0
2006-02-22 18:15:00,0.65702,0.65796,0.65702,0.6579,3227599985.0
2006-02-22 18:30:00,0.65785,0.65847,0.65782,0.65843,3056599986.0
2006-02-22 18:45:00,0.65847,0.65863,0.65803,0.65845,2196099991.0
2006-02-22 19:00:00,0.65849,0.65895,0.65843,0.6589,1796200000.0
2006-02-22 19:15:00,0.65888,0.65893,0.65818,0.65833,1354799993.0
2006-02-22 19:30:00,0.65833,0.65858,0.65814,0.65842,1770200000.0
2006-02-22 19:45:00,0.65842,0.65876,0.65812,0.65865,2135699995.0
2006-02-22 20:00:00,0.65867,0.6588,0.65845,0.6588,2151000002.0
2006-02-22 20:15:00,0.6587,0.65885,0.65845,0.65875,1758499993.0
2006-02-22 20:30:00,0.65865,0.65885,0.6586,0.65875,1991399994.0
2006-02-22 20:45:00,0.6587,0.6588,0.65845,0.6587,1921600009.0
2006-02-22 21:00:00,0.6587,0.6588,0.6586,0.6587,1607000012.0
2006-02-22 21:15:00,0.6587,0.6588,0.65855,0.65865,2050599998.0
2006-02-22 21:30:00,0.65872,0.6588,0.65855,0.65855,1777699996.0
2006-02-22 21:45:00,0.6587,0.65885,0.6586,0.6587,1317899996.0
2006-02-22 22:00:00,0.6587,0.65885,0.65855,0.65872,1493199998.0
2006-02-22 22:15:00,0.65872,0.6588,0.6586,0.6587,1342700001.0
2006-02-22 22:30:00,0.65875,0.6588,0.65845,0.65862,1415399998.0
2006-02-22 22:45:00,0.6587,0.65885,0.65845,0.6585,1876299995.0
2006-02-22 23:00:00,0.65855,0.65888,0.65855,0.6587,1064800000.0
2006-02-22 23:15:00,0.6587,0.6588,0.65855,0.6587,968699996.0
2006-02-22 23:30:00,0.65865,0.6588,0.65865,0.6587,1064500001.0
2006-02-22 23:45:00,0.6588,0.6588,0.6586,0.65865,960500001.0
2006-02-23 00:00:00,0.6587,0.65875,0.65707,0.6575,1710599996.0
2006-02-23 00:15:00,0.6576,0.65865,0.65735,0.6579,1282400001.0
2006-02-23 00:30:00,0.658,0.65809,0.65715,0.65725,1273399993.0
2006-02-23 00:45:00,0.65727,0.65755,0.65722,0.6575,1132299999.0
2006-02-23 01:00:00,0.65747,0.65817,0.65747,0.65781,851200002.0
2006-02-23 01:15:00,0.65787,0.65795,0.65734,0.65734,1178300001.0
2006-02-23 01:30:00,0.6574,0.65786,0.65739,0.6577,1082000004.0
2006-02-23 01:45:00,0.6577,0.65802,0.65765,0.65767,1123199991.0
2006-02-23 02:00:00,0.65773,0.6581,0.6575,0.658,1093600003.0
2006-02-23 02:15:00,0.65795,0.65821,0.65782,0.65797,1328399995.0
2006-02-23 02:30:00,0.65805,0.65821,0.65743,0.65778,1116000007.0
2006-02-23 02:45:00,0.65777,0.65787,0.65722,0.6573,1041899995.0
2006-02-23 03:00:00,0.65725,0.6579,0.65718,0.65787,1169799997.0
2006-02-23 03:15:00,0.65785,0.6581,0.65763,0.65807,1225499995.0
2006-02-23 03:30:00,0.65808,0.6582,0.65785,0.6581,1235199992.0
2006-02-23 03:45:00,0.6582,0.65825,0.65767,0.65795,1024099994.0
2006-02-23 04:00:00,0.6579,0.65807,0.65772,0.65772,1314800003.0
2006-02-23 04:15:00,0.65781,0.6582,0.65778,0.65809,1163499994.0
2006-02-23 04:30:00,0.65799,0.65857,0.65785,0.65843,1072000003.0
2006-02-23 04:45:00,0.65848,0.65895,0.6583,0.65855,1395999995.0
2006-02-23 05:00:00,0.65851,0.65851,0.65797,0.65815,1197799994.0
2006-02-23 05:15:00,0.6581,0.65815,0.65769,0.65809,1047900001.0
2006-02-23 05:30:00,0.65809,0.65821,0.65775,0.6581,1325699996.0
2006-02-23 05:45:00,0.65807,0.65809,0.65703,0.6571,1097999997.0
2006-02-23 06:00:00,0.65708,0.65785,0.65708,0.65748,1263300002.0
2006-02-23 06:15:00,0.65748,0.65785,0.6573,0.65785,1276599997.0
2006-02-23 06:30:00,0.65788,0.6585,0.65788,0.6585,1175100003.0
2006-02-23 06:45:00,0.6585,0.65891,0.65829,0.65891,1305599998.0
2006-02-23 07:00:00,0.65881,0.65906,0.65841,0.65884,1314500002.0
2006-02-23 07:15:00,0.65876,0.659,0.65859,0.65882,1203499999.0
2006-02-23 07:30:00,0.65879,0.65913,0.65846,0.65869,1343400007.0
2006-02-23 07:45:00,0.65871,0.65905,0.65849,0.65891,1249199998.0
2006-02-23 08:00:00,0.65879,0.66008,0.65879,0.65979,1166099991.0
2006-02-23 08:15:00,0.65977,0.66005,0.6597,0.65987,1019700000.0
2006-02-23 08:30:00,0.65991,0.66005,0.65945,0.65985,938999999.0
2006-02-23 08:45:00,0.65997,0.66003,0.65903,0.65953,991500000.0
2006-02-23 09:00:00,0.65946,0.65951,0.65849,0.65882,1154100003.0
2006-02-23 09:15:00,0.65891,0.6594,0.65891,0.6591,1261100000.0
2006-02-23 09:30:00,0.65909,0.65936,0.65832,0.6587,1423599995.0
2006-02-23 09:45:00,0.65869,0.65893,0.65759,0.6576,937299997.0
2006-02-23 10:00:00,0.65759,0.65867,0.65759,0.65816,1405199999.0
2006-02-23 10:15:00,0.65812,0.65845,0.65787,0.6581,1215499992.0
2006-02-23 10:30:00,0.65814,0.6583,0.65788,0.65813,1292500001.0
2006-02-23 10:45:00,0.65813,0.65821,0.65757,0.65784,1344200000.0
2006-02-23 11:00:00,0.65785,0.65923,0.65762,0.65919,1489899995.0
2006-02-23 11:15:00,0.65935,0.65996,0.65916,0.6598,1314099994.0
2006-02-23 11:30:00,0.65995,0.66105,0.65988,0.66052,1298100001.0
2006-02-23 11:45:00,0.6605,0.66129,0.66044,0.66061,1402899995.0
2006-02-23 12:00:00,0.66058,0.66101,0.6605,0.66065,1433899995.0
2006-02-23 12:15:00,0.66065,0.66147,0.66065,0.6609,1059699996.0
2006-02-23 12:30:00,0.66085,0.66157,0.66071,0.66108,1632299996.0
2006-02-23 12:45:00,0.66118,0.66158,0.66078,0.66152,1359599991.0
2006-02-23 13:00:00,0.6616,0.66186,0.66128,0.66133,1347800002.0
2006-02-23 13:15:00,0.66133,0.66176,0.66115,0.6614,1399199997.0
2006-02-23 13:30:00,0.66135,0.66199,0.66128,0.66182,1315899992.0
2006-02-23 13:45:00,0.6618,0.66194,0.66135,0.66143,1223599989.0
2006-02-23 14:00:00,0.66147,0.66197,0.66125,0.6616,1282099994.0
2006-02-23 14:15:00,0.66158,0.6619,0.66112,0.66128,1119200001.0
2006-02-23 14:30:00,0.66137,0.66199,0.66128,0.66195,1186400000.0
2006-02-23 14:45:00,0.66185,0.66198,0.66136,0.6615,1330899996.0
2006-02-23 15:00:00,0.66146,0.66184,0.6614,0.66173,1313699997.0
2006-02-23 15:15:00,0.66177,0.66204,0.66157,0.6619,1522999998.0
2006-02-23 15:30:00,0.66192,0.66198,0.661,0.66167,1291800003.0
2006-02-23 15:45:00,0.66165,0.66196,0.66124,0.66169,1260600002.0
2006-02-23 16:00:00,0.66164,0.66199,0.66147,0.66189,1189400006.0
2006-02-23 16:15:00,0.66183,0.66189,0.66065,0.66092,1443700000.0
2006-02-23 16:30:00,0.66094,0.66112,0.65996,0.65996,1355400003.0
2006-02-23 16:45:00,0.66006,0.66019,0.65938,0.66002,1615999993.0
2006-02-23 17:00:00,0.65995,0.65995,0.65922,0.65978,1285999992.0
2006-02-23 17:15:00,0.65968,0.65968,0.65862,0.65893,1284099999.0
2006-02-23 17:30:00,0.659,0.65933,0.65871,0.6589,1025899996.0
2006-02-23 17:45:00,0.65893,0.65964,0.65871,0.65962,1278299993.0
2006-02-23 18:00:00,0.65957,0.66062,0.65953,0.6603,2156199994.0
2006-02-23 18:15:00,0.66025,0.66088,0.66007,0.66054,3349999987.0
2006-02-23 18:30:00,0.66051,0.6611,0.66033,0.66097,2765000005.0
2006-02-23 18:45:00,0.66107,0.66164,0.66093,0.66147,1996499996.0
2006-02-23 19:00:00,0.6614,0.66145,0.66056,0.66103,1850299992.0
2006-02-23 19:15:00,0.66106,0.66133,0.66052,0.66065,1554999986.0
2006-02-23 19:30:00,0.66072,0.66105,0.66064,0.66097,1515099999.0
2006-02-23 19:45:00,0.66101,0.6611,0.66066,0.6607,2192099999.0
2006-02-23 20:00:00,0.66072,0.66085,0.6605,0.66085,1944599998.0
2006-02-23 20:15:00,0.66075,0.6609,0.6605,0.6608,2239499997.0
2006-02-23 20:30:00,0.6608,0.6609,0.66065,0.6608,2033299995.0
2006-02-23 20:45:00,0.66075,0.66085,0.6605,0.66075,1911499995.0
2006-02-23 21:00:00,0.66075,0.66085,0.66065,0.66075,1656000006.0
2006-02-23 21:15:00,0.6608,0.66085,0.6606,0.6607,2146000001.0
2006-02-23 21:30:00,0.66077,0.66085,0.6606,0.6606,1711599996.0
2006-02-23 21:45:00,0.66075,0.6609,0.66065,0.66075,1246099995.0
2006-02-23 22:00:00,0.66075,0.6609,0.6606,0.66077,1365299991.0
2006-02-23 22:15:00,0.66077,0.66085,0.66065,0.66075,1432700002.0
2006-02-23 22:30:00,0.6608,0.66085,0.6605,0.66067,1480799994.0
2006-02-23 22:45:00,0.66075,0.6609,0.6605,0.66055,1761799995.0
2006-02-23 23:00:00,0.6606,0.66092,0.6606,0.66075,1340299998.0
2006-02-23 23:15:00,0.66075,0.66085,0.6606,0.66075,1160499993.0
2006-02-23 23:30:00,0.6607,0.66085,0.6607,0.66075,922599997.0
2006-02-23 23:45:00,0.66085,0.66085,0.66065,0.6607,1112500000.0
2006-02-24 00:00:00,0.6608,0.66093,0.66013,0.66044,1519099991.0
2006-02-24 00:15:00,0.66044,0.66122,0.66018,0.66122,1424799989.0
2006-02-24 00:30:00,0.66131,0.66148,0.66052,0.66072,1307300006.0
2006-02-24 00:45:00,0.66075,0.66095,0.66052,0.66078,1147100000.0
2006-02-24 01:00:00,0.66079,0.6612,0.66067,0.66092,831600003.0
2006-02-24 01:15:00,0.66095,0.66125,0.6607,0.6609,1099999990.0
2006-02-24 01:30:00,0.66078,0.66107,0.6606,0.66092,1055800001.0
2006-02-24 01:45:00,0.661,0.66141,0.66078,0.661,1136099993.0
2006-02-24 02:00:00,0.66105,0.66126,0.66091,0.66118,1193400000.0
2006-02-24 02:15:00,0.66115,0.6615,0.6611,0.66125,1300100002.0
2006-02-24 02:30:00,0.66125,0.66153,0.66096,0.66096,1192200003.0
2006-02-24 02:45:00,0.66093,0.66139,0.66093,0.66101,1141199999.0
2006-02-24 03:00:00,0.66102,0.66132,0.66087,0.66132,1340699989.0
2006-02-24 03:15:00,0.66135,0.66144,0.66105,0.66127,1067800002.0
2006-02-24 03:30:00,0.66125,0.6613,0.66098,0.6612,1349600002.0
2006-02-24 03:45:00,0.66115,0.6613,0.66105,0.66123,1295900001.0
2006-02-24 04:00:00,0.6612,0.66197,0.66109,0.6618,1171599999.0
2006-02-24 04:15:00,0.66188,0.66307,0.66187,0.66237,1237100000.0
2006-02-24 04:30:00,0.66245,0.66291,0.66245,0.66275,1472299997.0
2006-02-24 04:45:00,0.66273,0.66317,0.6626,0.66305,1321899991.0
2006-02-24 05:00:00,0.66298,0.66328,0.66266,0.66278,1183199994.0
2006-02-24 05:15:00,0.66267,0.66295,0.66245,0.66285,917199999.0
2006-02-24 05:30:00,0.66273,0.66273,0.66196,0.6622,1131699990.0
2006-02-24 05:45:00,0.66216,0.66228,0.66188,0.66224,981999993.0
2006-02-24 06:00:00,0.66215,0.66235,0.6619,0.66197,1030499994.0
2006-02-24 06:15:00,0.662,0.6625,0.66195,0.66242,1044899998.0
2006-02-24 06:30:00,0.6624,0.6625,0.66225,0.66245,1348099998.0
2006-02-24 06:45:00,0.66243,0.66288,0.66243,0.66285,1285299991.0
2006-02-24 07:00:00,0.66279,0.66304,0.66264,0.663,1048700004.0
2006-02-24 07:15:00,0.6629,0.66305,0.66275,0.66295,1178599998.0
2006-02-24 07:30:00,0.6629,0.66299,0.66245,0.6628,1135999997.0
2006-02-24 07:45:00,0.66277,0.66298,0.6624,0.66253,1223900000.0
2006-02-24 08:00:00,0.6624,0.66287,0.66229,0.66284,1417599997.0
2006-02-24 08:15:00,0.66275,0.66313,0.6627,0.66306,772499997.0
2006-02-24 08:30:00,0.66313,0.66317,0.66281,0.66288,979699991.0
2006-02-24 08:45:00,0.66295,0.66321,0.66284,0.66305,1094999997.0
2006-02-24 09:00:00,0.663,0.66315,0.66255,0.66273,1091199998.0
2006-02-24 09:15:00,0.6627,0.66321,0.66269,0.6628,1210199989.0
2006-02-24 09:30:00,0.66282,0.66292,0.66231,0.6627,1145700001.0
2006-02-24 09:45:00,0.6626,0.66263,0.66166,0.66195,1105499993.0
2006-02-24 10:00:00,0.66192,0.662,0.66129,0.66148,1168499998.0
2006-02-24 10:15:00,0.66148,0.6616,0.66082,0.66095,1292899999.0
2006-02-24 10:30:00,0.66098,0.66158,0.66088,0.66149,1292300001.0
2006-02-24 10:45:00,0.66155,0.66188,0.66099,0.66102,1457499998.0
2006-02-24 11:00:00,0.661,0.66163,0.66079,0.6615,1508900006.0
2006-02-24 11:15:00,0.66151,0.66152,0.66063,0.66064,1273600005.0
2006-02-24 11:30:00,0.66069,0.66128,0.6606,0.66118,1229800004.0
2006-02-24 11:45:00,0.66118,0.66211,0.66094,0.66192,1387299997.0
2006-02-24 12:00:00,0.6619,0.66262,0.66177,0.66238,1586799996.0
2006-02-24 12:15:00,0.66231,0.66287,0.66227,0.66284,1227800000.0
2006-02-24 12:30:00,0.66273,0.66286,0.66199,0.66208,1467699993.0
2006-02-24 12:45:00,0.66214,0.6623,0.66157,0.66223,1328399994.0
2006-02-24 13:00:00,0.66219,0.66395,0.66219,0.66373,1367899997.0
2006-02-24 13:15:00,0.66373,0.66449,0.66249,0.66274,1462100003.0
2006-02-24 13:30:00,0.66262,0.66296,0.66196,0.66251,1298500000.0
2006-02-24 13:45:00,0.6625,0.66317,0.66244,0.66284,1181799996.0
2006-02-24 14:00:00,0.66282,0.6629,0.66216,0.6624,1291400003.0
2006-02-24 14:15:00,0.66238,0.66286,0.66227,0.66281,1231599994.0
2006-02-24 14:30:00,0.66284,0.66285,0.66235,0.66278,1110800004.0
2006-02-24 14:45:00,0.6627,0.6629,0.66257,0.6628,890599998.0
2006-02-24 15:00:00,0.6628,0.6629,0.66248,0.66273,1239399998.0
2006-02-24 15:15:00,0.66275,0.66277,0.66213,0.6627,1281000002.0
2006-02-24 15:30:00,0.66279,0.6639,0.66279,0.66315,1235400002.0
2006-02-24 15:45:00,0.66311,0.66345,0.6626,0.66282,948899997.0
2006-02-24 16:00:00,0.66275,0.66307,0.6623,0.6628,1267100003.0
2006-02-24 16:15:00,0.66275,0.66288,0.66203,0.66218,1338699999.0
2006-02-24 16:30:00,0.6622,0.66285,0.66215,0.66235,1267300000.0
2006-02-24 16:45:00,0.66248,0.66341,0.6624,0.66324,1301199998.0
2006-02-24 17:00:00,0.6633,0.66349,0.66253,0.66343,1161299993.0
2006-02-24 17:15:00,0.66341,0.66345,0.6626,0.66285,1174999998.0
2006-02-24 17:30:00,0.66288,0.66297,0.66176,0.66206,1337100004.0
2006-02-24 17:45:00,0.66203,0.66205,0.66131,0.66171,1208899998.0
2006-02-24 18:00:00,0.66173,0.66225,0.66162,0.66208,2169200001.0
2006-02-24 18:15:00,0.66206,0.66302,0.66206,0.6624,3185599991.0
2006-02-24 18:30:00,0.66225,0.66264,0.66184,0.66227,3026499989.0
2006-02-24 18:45:00,0.6623,0.66275,0.66212,0.66272,2050199996.0
2006-02-24 19:00:00,0.66269,0.66269,0.66205,0.6625,1808700004.0
2006-02-24 19:15:00,0.6625,0.66285,0.66206,0.6626,1571500007.0
2006-02-24 19:30:00,0.66273,0.66276,0.66215,0.66225,1665500004.0
2006-02-24 19:45:00,0.66227,0.66247,0.66202,0.66215,2179600000.0
2006-02-24 20:00:00,0.66217,0.6623,0.66195,0.6623,2087699998.0
2006-02-24 20:15:00,0.6622,0.66235,0.66195,0.66225,2097999993.0
2006-02-24 20:30:00,0.66215,0.66235,0.6621,0.66225,2119199994.0
2006-02-24 20:45:00,0.6622,0.6623,0.66195,0.6622,1732500001.0
2006-02-24 21:00:00,0.6622,0.6623,0.6621,0.6622,1581800004.0
2006-02-24 21:15:00,0.6622,0.6623,0.66205,0.66215,1928499997.0
2006-02-24 21:30:00,0.66222,0.6623,0.66205,0.66205,1913599998.0
2006-02-24 21:45:00,0.6622,0.66235,0.6621,0.6622,1263300005.0
2006-02-24 22:00:00,0.6622,0.66235,0.66205,0.66222,1498700002.0
2006-02-24 22:15:00,0.66222,0.6623,0.6621,0.6622,1362099998.0
2006-02-24 22:30:00,0.66225,0.6623,0.66195,0.66212,1517099997.0
2006-02-24 22:45:00,0.6622,0.66235,0.66195,0.662,1924599989.0
2006-02-24 23:00:00,0.66205,0.66237,0.66205,0.6622,989299996.0
2006-02-24 23:15:00,0.6622,0.6623,0.66205,0.6622,1014799998.0
2006-02-24 23:30:00,0.66215,0.6623,0.66215,0.6622,826699999.0
2006-02-24 23:45:00,0.6623,0.6623,0.6621,0.66215,1199599993.0
2006-02-27 00:00:00,0.6576,0.6579,0.657,0.6576,635600000.0
2006-02-27 00:15:00,0.6577,0.658,0.6571,0.6574,590200000.0
2006-02-27 00:30:00,0.6573,0.6578,0.6573,0.6576,317800000.0
2006-02-27 00:45:00,0.6575,0.6582,0.6574,0.6576,499400000.0
2006-02-27 01:00:00,0.6577,0.6581,0.6575,0.658,590200000.0
2006-02-27 01:15:00,0.6581,0.6581,0.6576,0.6577,499400000.0
2006-02-27 01:30:00,0.6578,0.6578,0.6574,0.6575,499400000.0
2006-02-27 01:45:00,0.6576,0.6581,0.6575,0.6578,590200000.0
2006-02-27 02:00:00,0.65733,0.65773,0.65725,0.65765,1260200000.0
2006-02-27 02:15:00,0.65766,0.65791,0.65731,0.65736,1230399997.0
2006-02-27 02:30:00,0.65748,0.65752,0.65703,0.65728,1384100003.0
2006-02-27 02:45:00,0.65723,0.65791,0.65723,0.65749,1273700003.0
2006-02-27 03:00:00,0.65741,0.65781,0.65737,0.65772,1414300000.0
2006-02-27 03:15:00,0.65778,0.65801,0.65759,0.65787,1183899995.0
2006-02-27 03:30:00,0.65788,0.65805,0.65775,0.6579,1157399997.0
2006-02-27 03:45:00,0.658,0.65822,0.65745,0.65822,1183199999.0
2006-02-27 04:00:00,0.65818,0.65912,0.65816,0.65892,1417099999.0
2006-02-27 04:15:00,0.65899,0.65913,0.65849,0.65871,1249400000.0
2006-02-27 04:30:00,0.65867,0.65916,0.65854,0.65899,1175899993.0
2006-02-27 04:45:00,0.65895,0.65915,0.65871,0.65905,1144099998.0
2006-02-27 05:00:00,0.65902,0.65936,0.65853,0.65923,1086900003.0
2006-02-27 05:15:00,0.65908,0.6593,0.65883,0.6592,1142300000.0
2006-02-27 05:30:00,0.65903,0.65921,0.65877,0.659,1150699996.0
2006-02-27 05:45:00,0.65898,0.659,0.65865,0.65884,1034899992.0
2006-02-27 06:00:00,0.65894,0.65894,0.65803,0.65803,1232000001.0
2006-02-27 06:15:00,0.658,0.65839,0.6579,0.65825,1080399996.0
2006-02-27 06:30:00,0.65826,0.65836,0.65735,0.65787,1302999999.0
2006-02-27 06:45:00,0.65784,0.65815,0.6573,0.65761,1088800003.0
2006-02-27 07:00:00,0.65755,0.65864,0.65754,0.65864,1176900004.0
2006-02-27 07:15:00,0.65855,0.65889,0.65844,0.65852,960800000.0
2006-02-27 07:30:00,0.6585,0.6586,0.65801,0.6582,1260000000.0
2006-02-27 07:45:00,0.6582,0.65831,0.65793,0.65815,1022899997.0
2006-02-27 08:00:00,0.658,0.65847,0.658,0.65829,1116800008.0
2006-02-27 08:15:00,0.65823,0.65844,0.65797,0.65809,1107399995.0
2006-02-27 08:30:00,0.65818,0.65832,0.65777,0.65811,915100001.0
2006-02-27 08:45:00,0.65821,0.65821,0.65761,0.65805,1041099992.0
2006-02-27 09:00:00,0.65796,0.65863,0.65787,0.65848,1177099995.0
2006-02-27 09:15:00,0.65841,0.65856,0.65808,0.6583,1289199995.0
2006-02-27 09:30:00,0.65824,0.65824,0.65757,0.6579,1088100002.0
2006-02-27 09:45:00,0.65793,0.65851,0.65775,0.65787,919199999.0
2006-02-27 10:00:00,0.65789,0.65807,0.65731,0.65758,1199699990.0
2006-02-27 10:15:00,0.65763,0.6577,0.65689,0.65701,1324299996.0
2006-02-27 10:30:00,0.65707,0.65722,0.65676,0.65703,1237700003.0
2006-02-27 10:45:00,0.65706,0.65795,0.65698,0.65785,1327499991.0
2006-02-27 11:00:00,0.65777,0.65799,0.65757,0.65785,1568800001.0
2006-02-27 11:15:00,0.65793,0.65801,0.65758,0.6577,1265699996.0
2006-02-27 11:30:00,0.65776,0.65841,0.65763,0.65818,1267099995.0
2006-02-27 11:45:00,0.65816,0.65853,0.6579,0.65853,1213699992.0
2006-02-27 12:00:00,0.65855,0.65881,0.65825,0.65869,1278099998.0
2006-02-27 12:15:00,0.6587,0.65924,0.6586,0.6592,1157799997.0
2006-02-27 12:30:00,0.65903,0.65944,0.65873,0.65933,1364000005.0
2006-02-27 12:45:00,0.65931,0.65956,0.65895,0.65901,1095900004.0
2006-02-27 13:00:00,0.65897,0.65908,0.65852,0.65897,1294699994.0
2006-02-27 13:15:00,0.65905,0.65908,0.65859,0.65871,1281400002.0
2006-02-27 13:30:00,0.65867,0.65898,0.65842,0.65856,1378200002.0
2006-02-27 13:45:00,0.65858,0.65865,0.65835,0.65845,1058899996.0
2006-02-27 14:00:00,0.65827,0.65897,0.6578,0.65879,1169699997.0
2006-02-27 14:15:00,0.65882,0.65987,0.65873,0.65969,1172300004.0
2006-02-27 14:30:00,0.65971,0.66016,0.65939,0.65958,1263900000.0
2006-02-27 14:45:00,0.65948,0.65985,0.65913,0.65913,1229999996.0
2006-02-27 15:00:00,0.6591,0.65915,0.6585,0.65885,1237399998.0
2006-02-27 15:15:00,0.65882,0.65922,0.6585,0.65911,1173999999.0
2006-02-27 15:30:00,0.65909,0.65945,0.659,0.65933,905400003.0
2006-02-27 15:45:00,0.6593,0.65945,0.6592,0.65938,898100003.0
2006-02-27 16:00:00,0.6594,0.66003,0.65919,0.65994,1161000003.0
2006-02-27 16:15:00,0.65991,0.66054,0.6599,0.66051,1567299997.0
2006-02-27 16:30:00,0.6605,0.66075,0.65977,0.65983,1354900000.0
2006-02-27 16:45:00,0.65992,0.66007,0.65941,0.65965,1199099995.0
2006-02-27 17:00:00,0.65963,0.65993,0.65943,0.65973,1155099996.0
2006-02-27 17:15:00,0.65976,0.65999,0.65967,0.65995,1209299996.0
2006-02-27 17:30:00,0.65993,0.66061,0.65973,0.66061,1265400006.0
2006-02-27 17:45:00,0.66054,0.66071,0.66005,0.66071,1075399999.0
2006-02-27 18:00:00,0.66069,0.6607,0.66017,0.66055,1888799990.0
2006-02-27 18:15:00,0.66055,0.66122,0.66032,0.66112,3330200007.0
2006-02-27 18:30:00,0.66109,0.66145,0.66076,0.66116,3119000001.0
2006-02-27 18:45:00,0.66117,0.66119,0.66055,0.66062,2219399993.0
2006-02-27 19:00:00,0.66058,0.66072,0.66025,0.66035,2002199996.0
2006-02-27 19:15:00,0.66035,0.66058,0.66003,0.66012,1560100001.0
2006-02-27 19:30:00,0.66013,0.66017,0.65942,0.65947,1764500003.0
2006-02-27 19:45:00,0.6595,0.6597,0.65935,0.6595,2066499989.0
2006-02-27 20:00:00,0.65952,0.65965,0.6593,0.65965,2064299993.0
2006-02-27 20:15:00,0.65955,0.6597,0.6593,0.6596,2166299981.0
2006-02-27 20:30:00,0.6595,0.6597,0.65945,0.6596,2285599995.0
2006-02-27 20:45:00,0.65955,0.65965,0.6593,0.65955,1944400003.0
2006-02-27 21:00:00,0.65955,0.65965,0.65945,0.65955,1711900010.0
2006-02-27 21:15:00,0.65955,0.65965,0.6594,0.6596,2138899991.0
2006-02-27 21:30:00,0.65957,0.65965,0.6594,0.6594,1671600002.0
2006-02-27 21:45:00,0.65955,0.6597,0.65945,0.65955,1416400001.0
2006-02-27 22:00:00,0.65955,0.6597,0.6594,0.65957,1582799988.0
2006-02-27 22:15:00,0.65957,0.65965,0.65945,0.65955,1417300001.0
2006-02-27 22:30:00,0.6596,0.65965,0.6593,0.65947,1593599993.0
2006-02-27 22:45:00,0.65955,0.6597,0.6593,0.65935,1822899998.0
2006-02-27 23:00:00,0.6594,0.65972,0.6594,0.65955,1300900000.0
2006-02-27 23:15:00,0.65955,0.65965,0.6594,0.65955,1190300007.0
2006-02-27 23:30:00,0.6595,0.65965,0.6595,0.65955,1054000004.0
2006-02-27 23:45:00,0.65965,0.65965,0.65945,0.6595,1090099998.0
2006-02-28 00:00:00,0.6596,0.6596,0.65901,0.65934,1845499988.0
2006-02-28 00:15:00,0.65928,0.65974,0.659,0.65909,1472400003.0
2006-02-28 00:30:00,0.65901,0.66007,0.65875,0.65975,1370000000.0
2006-02-28 00:45:00,0.65975,0.66015,0.65975,0.6601,979600001.0
2006-02-28 01:00:00,0.66005,0.66027,0.66,0.66,894199998.0
2006-02-28 01:15:00,0.66008,0.66046,0.6599,0.66037,1215700000.0
2006-02-28 01:30:00,0.66045,0.66059,0.66002,0.6601,1150800005.0
2006-02-28 01:45:00,0.6601,0.66026,0.65985,0.65987,1253199995.0
2006-02-28 02:00:00,0.65995,0.66008,0.65958,0.65961,1217599995.0
2006-02-28 02:15:00,0.65958,0.65991,0.6595,0.65972,1241300003.0
2006-02-28 02:30:00,0.65975,0.65981,0.65913,0.6592,1118899994.0
2006-02-28 02:45:00,0.6592,0.6593,0.65887,0.65897,1167500008.0
2006-02-28 03:00:00,0.65895,0.65935,0.6589,0.65922,1203099996.0
2006-02-28 03:15:00,0.65925,0.65945,0.65912,0.65937,892199997.0
2006-02-28 03:30:00,0.65935,0.6594,0.65895,0.65901,1135200004.0
2006-02-28 03:45:00,0.6591,0.6592,0.65867,0.65915,1042999997.0
2006-02-28 04:00:00,0.6591,0.65927,0.65905,0.6591,1268699991.0
2006-02-28 04:15:00,0.6592,0.65932,0.65895,0.65915,1089499998.0
2006-02-28 04:30:00,0.65911,0.65915,0.65826,0.65844,1108200005.0
2006-02-28 04:45:00,0.65843,0.65878,0.6581,0.65855,1583899996.0
2006-02-28 05:00:00,0.65855,0.65893,0.65835,0.65893,1115500006.0
2006-02-28 05:15:00,0.65891,0.65969,0.65887,0.65961,1052400002.0
2006-02-28 05:30:00,0.6595,0.65975,0.65934,0.65961,1222100001.0
2006-02-28 05:45:00,0.65958,0.66015,0.65951,0.65997,990200000.0
2006-02-28 06:00:00,0.65994,0.66047,0.65987,0.66005,1002199988.0
2006-02-28 06:15:00,0.66003,0.66041,0.65987,0.66012,1315399989.0
2006-02-28 06:30:00,0.66012,0.6602,0.65954,0.65978,1116699996.0
2006-02-28 06:45:00,0.6597,0.66022,0.65958,0.66015,1187099997.0
2006-02-28 07:00:00,0.66009,0.6603,0.65995,0.66017,1055999998.0
2006-02-28 07:15:00,0.66014,0.66024,0.65987,0.6599,1128200001.0
2006-02-28 07:30:00,0.65993,0.66,0.65934,0.65953,1248000001.0
2006-02-28 07:45:00,0.65953,0.65974,0.65934,0.65949,1298100001.0
2006-02-28 08:00:00,0.6593,0.66008,0.65919,0.65985,1292599996.0
2006-02-28 08:15:00,0.65988,0.66015,0.65952,0.65987,835800002.0
2006-02-28 08:30:00,0.65995,0.66015,0.65962,0.65995,967099993.0
2006-02-28 08:45:00,0.65984,0.66025,0.65977,0.66007,1009199995.0
2006-02-28 09:00:00,0.66,0.66015,0.65935,0.65983,925799996.0
2006-02-28 09:15:00,0.65983,0.66015,0.65961,0.65978,1171600003.0
2006-02-28 09:30:00,0.65978,0.65978,0.65918,0.65943,1297900002.0
2006-02-28 09:45:00,0.65932,0.6596,0.65885,0.65892,1147100002.0
2006-02-28 10:00:00,0.65897,0.65911,0.65832,0.65886,1175299998.0
2006-02-28 10:15:00,0.65881,0.65881,0.65833,0.65853,1259300000.0
2006-02-28 10:30:00,0.6585,0.65907,0.65785,0.65907,1160900000.0
2006-02-28 10:45:00,0.65914,0.65943,0.65877,0.6591,1365399992.0
2006-02-28 11:00:00,0.65904,0.65927,0.65876,0.65918,1349100004.0
2006-02-28 11:15:00,0.6592,0.65952,0.65906,0.65937,1493999995.0
2006-02-28 11:30:00,0.65941,0.6597,0.65937,0.65953,1268900003.0
2006-02-28 11:45:00,0.6596,0.6597,0.65941,0.65958,1251699998.0
2006-02-28 12:00:00,0.65961,0.65982,0.65936,0.65941,1253299993.0
2006-02-28 12:15:00,0.65936,0.65963,0.65916,0.6593,1177599999.0
2006-02-28 12:30:00,0.65933,0.65982,0.6591,0.65978,1255099997.0
2006-02-28 12:45:00,0.65985,0.66094,0.65985,0.6606,1129199997.0
2006-02-28 13:00:00,0.66057,0.66066,0.65989,0.66008,1321199998.0
2006-02-28 13:15:00,0.66013,0.66041,0.6599,0.66041,1199599991.0
2006-02-28 13:30:00,0.66034,0.66086,0.66034,0.66052,1184499994.0
2006-02-28 13:45:00,0.66051,0.66065,0.66008,0.66008,987000000.0
2006-02-28 14:00:00,0.66013,0.66028,0.65986,0.66,1351499998.0
2006-02-28 14:15:00,0.66002,0.6602,0.65975,0.65985,1039399996.0
2006-02-28 14:30:00,0.6598,0.65996,0.65965,0.6599,1047900002.0
2006-02-28 14:45:00,0.6598,0.65994,0.65965,0.65993,993699997.0
2006-02-28 15:00:00,0.65991,0.65995,0.65945,0.65957,1297800007.0
2006-02-28 15:15:00,0.65963,0.6602,0.65963,0.65994,1356800000.0
2006-02-28 15:30:00,0.65996,0.66024,0.6597,0.66015,895000001.0
2006-02-28 15:45:00,0.6602,0.66084,0.6602,0.66047,1027599999.0
2006-02-28 16:00:00,0.66036,0.66065,0.65998,0.66001,1152100001.0
2006-02-28 16:15:00,0.66001,0.66021,0.65963,0.65995,1326299992.0
2006-02-28 16:30:00,0.65995,0.66033,0.6599,0.66015,1242899998.0
2006-02-28 16:45:00,0.66028,0.66083,0.66021,0.66047,1374899994.0
2006-02-28 17:00:00,0.6605,0.66077,0.65994,0.6601,1346899994.0
2006-02-28 17:15:00,0.66006,0.6612,0.65983,0.6612,1240800002.0
2006-02-28 17:30:00,0.66131,0.66209,0.66066,0.66146,1209500001.0
2006-02-28 17:45:00,0.66142,0.66224,0.66102,0.66161,1124600002.0
2006-02-28 18:00:00,0.6615,0.66186,0.66036,0.66162,2581599991.0
2006-02-28 18:15:00,0.6615,0.6626,0.66138,0.66255,3221999990.0
2006-02-28 18:30:00,0.66256,0.66257,0.66193,0.66228,3163699981.0
2006-02-28 18:45:00,0.66244,0.66287,0.66214,0.66287,2185499996.0
2006-02-28 19:00:00,0.66287,0.66287,0.6622,0.66248,1827199996.0
2006-02-28 19:15:00,0.66248,0.66269,0.6623,0.66241,1397100002.0
2006-02-28 19:30:00,0.66248,0.66329,0.66248,0.66272,1722099993.0
2006-02-28 19:45:00,0.66275,0.66286,0.66234,0.66245,2023999990.0
2006-02-28 20:00:00,0.66247,0.6626,0.66225,0.6626,1996100006.0
2006-02-28 20:15:00,0.6625,0.66265,0.66225,0.66255,2027400007.0
2006-02-28 20:30:00,0.66245,0.66265,0.6624,0.66255,2119799992.0
2006-02-28 20:45:00,0.6625,0.6626,0.66225,0.6625,1765899996.0
2006-02-28 21:00:00,0.6625,0.6626,0.6624,0.6625,1419099997.0
2006-02-28 21:15:00,0.6625,0.6626,0.66235,0.66245,2083299990.0
2006-02-28 21:30:00,0.66252,0.6626,0.66235,0.66235,1755000000.0
2006-02-28 21:45:00,0.6625,0.66265,0.6624,0.6625,1423500002.0
2006-02-28 22:00:00,0.6625,0.66265,0.66235,0.66252,1256599997.0
2006-02-28 22:15:00,0.66252,0.6626,0.6624,0.6625,1415399995.0
2006-02-28 22:30:00,0.66255,0.6626,0.66225,0.66242,1486300004.0
2006-02-28 22:45:00,0.6625,0.66265,0.66225,0.6623,1854799996.0
2006-02-28 23:00:00,0.66235,0.66267,0.66235,0.6625,1046900001.0
2006-02-28 23:15:00,0.6625,0.6626,0.66235,0.6625,1048499996.0
2006-02-28 23:30:00,0.66245,0.6626,0.66245,0.6625,941399997.0
2006-02-28 23:45:00,0.6626,0.6626,0.6624,0.66245,1121000002.0
2006-03-01 00:00:00,0.66255,0.66255,0.66089,0.66156,1592699998.0
2006-03-01 00:15:00,0.66161,0.66205,0.661,0.66175,1581399996.0
2006-03-01 00:30:00,0.66198,0.66233,0.66144,0.66205,1180699998.0
2006-03-01 00:45:00,0.66208,0.66238,0.66185,0.6619,1194899999.0
2006-03-01 01:00:00,0.66192,0.66223,0.6619,0.66205,985200001.0
2006-03-01 01:15:00,0.66215,0.66225,0.66195,0.66213,1088799993.0
2006-03-01 01:30:00,0.66227,0.66301,0.66227,0.66233,1065699991.0
2006-03-01 01:45:00,0.6622,0.6627,0.66195,0.66227,1276599994.0
2006-03-01 02:00:00,0.6623,0.66244,0.66203,0.6623,1200400003.0
2006-03-01 02:15:00,0.66228,0.66332,0.66223,0.66318,902300002.0
2006-03-01 02:30:00,0.66325,0.66351,0.66278,0.66288,1331700000.0
2006-03-01 02:45:00,0.66289,0.6631,0.66267,0.66278,1037600001.0
2006-03-01 03:00:00,0.66287,0.66302,0.66245,0.66263,1040700000.0
2006-03-01 03:15:00,0.66267,0.66278,0.66245,0.66257,975899999.0
2006-03-01 03:30:00,0.66261,0.66285,0.6623,0.6623,1141199991.0
2006-03-01 03:45:00,0.66244,0.66246,0.66212,0.66237,1252999995.0
2006-03-01 04:00:00,0.66231,0.66258,0.66229,0.66232,1181599991.0
2006-03-01 04:15:00,0.66245,0.66282,0.66237,0.66261,1375299998.0
2006-03-01 04:30:00,0.66251,0.66283,0.66243,0.66265,1281299996.0
2006-03-01 04:45:00,0.66268,0.66311,0.6626,0.66275,1536199997.0
2006-03-01 05:00:00,0.66275,0.66279,0.66197,0.66208,1190799994.0
2006-03-01 05:15:00,0.662,0.66239,0.66195,0.66239,1128599998.0
2006-03-01 05:30:00,0.66228,0.66233,0.66185,0.6621,1182899999.0
2006-03-01 05:45:00,0.6621,0.66285,0.66199,0.66275,1135600004.0
2006-03-01 06:00:00,0.66268,0.66295,0.6625,0.66252,1053599998.0
2006-03-01 06:15:00,0.66252,0.66266,0.6622,0.66253,1145799998.0
2006-03-01 06:30:00,0.66246,0.6631,0.66246,0.66298,1223499997.0
2006-03-01 06:45:00,0.66292,0.66315,0.66265,0.66295,1269300003.0
2006-03-01 07:00:00,0.66285,0.66295,0.66218,0.66253,981699998.0
2006-03-01 07:15:00,0.66248,0.6627,0.66226,0.6624,930000001.0
2006-03-01 07:30:00,0.66241,0.66287,0.66206,0.66287,1367699998.0
2006-03-01 07:45:00,0.66287,0.66293,0.66224,0.66242,1067499998.0
2006-03-01 08:00:00,0.66228,0.6626,0.6621,0.66225,1161699997.0
2006-03-01 08:15:00,0.66227,0.66257,0.66227,0.66247,885300003.0
2006-03-01 08:30:00,0.66255,0.66274,0.66226,0.66255,979899999.0
2006-03-01 08:45:00,0.6626,0.66269,0.66198,0.66237,1211099993.0
2006-03-01 09:00:00,0.66243,0.66265,0.66178,0.66192,1154499998.0
2006-03-01 09:15:00,0.66192,0.66225,0.66165,0.66212,1005800008.0
2006-03-01 09:30:00,0.66222,0.66272,0.66222,0.66251,1180600002.0
2006-03-01 09:45:00,0.66244,0.66279,0.6621,0.66215,1019399999.0
2006-03-01 10:00:00,0.66211,0.66258,0.66185,0.6624,1289999997.0
2006-03-01 10:15:00,0.66239,0.6626,0.66229,0.66242,1248400000.0
2006-03-01 10:30:00,0.66233,0.66288,0.6621,0.66282,1108100004.0
2006-03-01 10:45:00,0.66287,0.66349,0.6628,0.66341,1306400000.0
2006-03-01 11:00:00,0.66339,0.66418,0.66312,0.66404,1644000006.0
2006-03-01 11:15:00,0.66414,0.66447,0.66386,0.6639,1499900000.0
2006-03-01 11:30:00,0.66395,0.66432,0.66379,0.66421,1095900000.0
2006-03-01 11:45:00,0.66429,0.66439,0.6639,0.66413,1280399999.0
2006-03-01 12:00:00,0.66418,0.66433,0.66385,0.66413,1218599999.0
2006-03-01 12:15:00,0.66415,0.66444,0.66354,0.6637,1225500006.0
2006-03-01 12:30:00,0.66367,0.66427,0.66356,0.66427,1197099992.0
2006-03-01 12:45:00,0.66428,0.66429,0.66362,0.66363,1101199994.0
2006-03-01 13:00:00,0.66368,0.66375,0.6633,0.6635,1301000002.0
2006-03-01 13:15:00,0.66351,0.66351,0.6631,0.6633,1262699994.0
2006-03-01 13:30:00,0.66325,0.66432,0.66325,0.6641,1419199988.0
2006-03-01 13:45:00,0.6641,0.66416,0.66365,0.66365,1272100006.0
2006-03-01 14:00:00,0.66369,0.664,0.66337,0.6637,1051600001.0
2006-03-01 14:15:00,0.66374,0.66428,0.66374,0.6641,1295200002.0
2006-03-01 14:30:00,0.66413,0.66436,0.66399,0.66424,1157399999.0
2006-03-01 14:45:00,0.66412,0.66502,0.66412,0.66496,1232399998.0
2006-03-01 15:00:00,0.66499,0.66598,0.66491,0.66543,1252599995.0
2006-03-01 15:15:00,0.66546,0.66622,0.66535,0.66565,1278599996.0
2006-03-01 15:30:00,0.66573,0.66668,0.66573,0.66632,1173799988.0
2006-03-01 15:45:00,0.66623,0.66664,0.66602,0.66621,1397399994.0
2006-03-01 16:00:00,0.66604,0.66605,0.66495,0.6653,1263899995.0
2006-03-01 16:15:00,0.66521,0.66579,0.66505,0.66568,1531900001.0
2006-03-01 16:30:00,0.66565,0.66595,0.66535,0.66571,1448199992.0
2006-03-01 16:45:00,0.66575,0.66575,0.66438,0.66456,1510499993.0
2006-03-01 17:00:00,0.66451,0.66499,0.66408,0.6646,1358100002.0
2006-03-01 17:15:00,0.66445,0.6651,0.66444,0.66505,1109699997.0
2006-03-01 17:30:00,0.66505,0.66546,0.66492,0.66515,1145199993.0
2006-03-01 17:45:00,0.66512,0.6654,0.66401,0.6644,1257500000.0
2006-03-01 18:00:00,0.6644,0.66498,0.66418,0.66439,1843599992.0
2006-03-01 18:15:00,0.6643,0.66439,0.66311,0.66355,3259800006.0
2006-03-01 18:30:00,0.66349,0.66354,0.66275,0.66295,3010299987.0
2006-03-01 18:45:00,0.66308,0.66318,0.66256,0.66272,2020099997.0
2006-03-01 19:00:00,0.66274,0.66307,0.66237,0.66288,1758100000.0
2006-03-01 19:15:00,0.66289,0.66361,0.66267,0.66346,1636800000.0
2006-03-01 19:30:00,0.66353,0.66412,0.66322,0.66402,1834799991.0
2006-03-01 19:45:00,0.66406,0.66455,0.66399,0.66445,2030299988.0
2006-03-01 20:00:00,0.66447,0.6646,0.66425,0.6646,2103100001.0
2006-03-01 20:15:00,0.6645,0.66465,0.66425,0.66455,1820799988.0
2006-03-01 20:30:00,0.66445,0.66465,0.6644,0.66455,2118300003.0
2006-03-01 20:45:00,0.6645,0.6646,0.66425,0.6645,1632100000.0
2006-03-01 21:00:00,0.6645,0.6646,0.6644,0.6645,1702799997.0
2006-03-01 21:15:00,0.6645,0.6646,0.66435,0.66445,1927299991.0
2006-03-01 21:30:00,0.66455,0.6646,0.66435,0.66435,1727399995.0
2006-03-01 21:45:00,0.6645,0.66465,0.6644,0.6645,1352499999.0
2006-03-01 22:00:00,0.6645,0.66465,0.66435,0.66452,1420999995.0
2006-03-01 22:15:00,0.66452,0.6646,0.6644,0.6645,1506799996.0
2006-03-01 22:30:00,0.66455,0.6646,0.66425,0.66442,1375299996.0
2006-03-01 22:45:00,0.6645,0.66465,0.66425,0.6643,1905099992.0
2006-03-01 23:00:00,0.66435,0.66467,0.66435,0.6645,1140400001.0
2006-03-01 23:15:00,0.6645,0.6646,0.66435,0.6645,1009799997.0
2006-03-01 23:30:00,0.66445,0.6646,0.66445,0.6645,919799997.0
2006-03-01 23:45:00,0.6646,0.6646,0.6644,0.66445,1142500002.0
2006-03-02 00:00:00,0.66455,0.66525,0.6642,0.66485,1642799993.0
2006-03-02 00:15:00,0.66492,0.66592,0.6648,0.665,1521799999.0
2006-03-02 00:30:00,0.66507,0.66533,0.66483,0.66518,1100299999.0
2006-03-02 00:45:00,0.66518,0.66553,0.66502,0.6651,1179599995.0
2006-03-02 01:00:00,0.66505,0.6653,0.66499,0.66507,928400002.0
2006-03-02 01:15:00,0.66515,0.66532,0.66471,0.66491,987000001.0
2006-03-02 01:30:00,0.66497,0.66506,0.66439,0.66448,1243599997.0
2006-03-02 01:45:00,0.6645,0.66465,0.66431,0.66447,1266499992.0
2006-03-02 02:00:00,0.66453,0.66465,0.66432,0.66458,1014199996.0
2006-03-02 02:15:00,0.66453,0.66466,0.66407,0.66432,1213100000.0
2006-03-02 02:30:00,0.66457,0.66579,0.66444,0.6656,1273300001.0
2006-03-02 02:45:00,0.66551,0.66551,0.66478,0.66485,1100900001.0
2006-03-02 03:00:00,0.66485,0.665,0.66468,0.66497,1241499994.0
2006-03-02 03:15:00,0.66495,0.66511,0.66457,0.66467,1104999997.0
2006-03-02 03:30:00,0.66468,0.6648,0.66445,0.66463,1215199991.0
2006-03-02 03:45:00,0.66467,0.66477,0.6639,0.66402,1328299993.0
2006-03-02 04:00:00,0.664,0.66405,0.66375,0.66382,1176099998.0
2006-03-02 04:15:00,0.66387,0.66408,0.66361,0.664,1369000005.0
2006-03-02 04:30:00,0.66395,0.66423,0.6638,0.66405,1059299993.0
2006-03-02 04:45:00,0.66407,0.6644,0.664,0.66425,1421799992.0
2006-03-02 05:00:00,0.66428,0.66442,0.66399,0.66415,1162999996.0
2006-03-02 05:15:00,0.6641,0.66435,0.66405,0.66435,1029899996.0
2006-03-02 05:30:00,0.66423,0.66423,0.66375,0.66411,1140299997.0
2006-03-02 05:45:00,0.66408,0.66443,0.66392,0.66427,1110799990.0
2006-03-02 06:00:00,0.66415,0.66435,0.6641,0.6642,1093499994.0
2006-03-02 06:15:00,0.6642,0.66441,0.66407,0.66425,1036099992.0
2006-03-02 06:30:00,0.6642,0.6643,0.66385,0.66403,1270800001.0
2006-03-02 06:45:00,0.664,0.6643,0.66389,0.66415,1177299997.0
2006-03-02 07:00:00,0.66405,0.6646,0.66394,0.6646,1070700000.0
2006-03-02 07:15:00,0.66453,0.66483,0.66441,0.66458,1153699998.0
2006-03-02 07:30:00,0.66453,0.66515,0.66435,0.66503,1246599994.0
2006-03-02 07:45:00,0.665,0.66528,0.66485,0.66505,1195000004.0
2006-03-02 08:00:00,0.66487,0.66508,0.66465,0.66465,1365099998.0
2006-03-02 08:15:00,0.66465,0.66471,0.66422,0.66457,796299997.0
2006-03-02 08:30:00,0.66468,0.66524,0.66451,0.66505,1045799992.0
2006-03-02 08:45:00,0.66518,0.6656,0.66487,0.66535,1222999996.0
2006-03-02 09:00:00,0.6653,0.66611,0.66501,0.66603,1071900001.0
2006-03-02 09:15:00,0.66595,0.66607,0.66542,0.66545,1252800006.0
2006-03-02 09:30:00,0.66534,0.66563,0.66499,0.66535,1165399999.0
2006-03-02 09:45:00,0.66532,0.66587,0.66525,0.66563,966500000.0
2006-03-02 10:00:00,0.66563,0.6661,0.66537,0.66602,1110699998.0
2006-03-02 10:15:00,0.66599,0.66634,0.66585,0.66634,1420999996.0
2006-03-02 10:30:00,0.66648,0.66648,0.6659,0.66612,1150599993.0
2006-03-02 10:45:00,0.66615,0.66626,0.66589,0.66593,1094200001.0
2006-03-02 11:00:00,0.66589,0.66613,0.66562,0.666,1557600004.0
2006-03-02 11:15:00,0.66605,0.6664,0.66585,0.66625,1457999995.0
2006-03-02 11:30:00,0.6663,0.66635,0.66547,0.66555,1194099997.0
2006-03-02 11:45:00,0.6656,0.66579,0.66545,0.66572,1206299993.0
2006-03-02 12:00:00,0.66572,0.6658,0.66535,0.6654,1136700000.0
2006-03-02 12:15:00,0.66538,0.66559,0.66517,0.6653,1043200003.0
2006-03-02 12:30:00,0.66528,0.66585,0.66528,0.6658,1158699998.0
2006-03-02 12:45:00,0.66578,0.66621,0.66558,0.66611,1249000002.0
2006-03-02 13:00:00,0.66598,0.66639,0.66581,0.66627,1379000003.0
2006-03-02 13:15:00,0.66633,0.66647,0.6661,0.6664,1132100000.0
2006-03-02 13:30:00,0.66637,0.66661,0.66605,0.6662,1295200000.0
2006-03-02 13:45:00,0.6662,0.66633,0.66575,0.66575,1244299994.0
2006-03-02 14:00:00,0.66577,0.66619,0.66561,0.666,1166299994.0
2006-03-02 14:15:00,0.66602,0.66608,0.66562,0.66577,1222699999.0
2006-03-02 14:30:00,0.66585,0.66601,0.66565,0.666,1227800001.0
2006-03-02 14:45:00,0.6659,0.66623,0.66585,0.66592,1142599987.0
2006-03-02 15:00:00,0.6659,0.66596,0.66535,0.66553,1375099993.0
2006-03-02 15:15:00,0.66557,0.66566,0.6652,0.66558,1316200001.0
2006-03-02 15:30:00,0.66548,0.66617,0.66514,0.66611,932999998.0
2006-03-02 15:45:00,0.66615,0.66646,0.66563,0.66599,1090100006.0
2006-03-02 16:00:00,0.66586,0.66616,0.66565,0.66611,982000003.0
2006-03-02 16:15:00,0.66605,0.6662,0.66565,0.66592,1131199994.0
2006-03-02 16:30:00,0.66587,0.66689,0.66584,0.66666,1265199997.0
2006-03-02 16:45:00,0.66685,0.66707,0.66633,0.66665,1329700000.0
2006-03-02 17:00:00,0.66668,0.6676,0.66646,0.66698,1242599997.0
2006-03-02 17:15:00,0.66697,0.66722,0.66666,0.66686,1145199994.0
2006-03-02 17:30:00,0.66684,0.66746,0.6667,0.66732,1003600004.0
2006-03-02 17:45:00,0.66733,0.66735,0.66621,0.66622,1115699996.0
2006-03-02 18:00:00,0.66613,0.66653,0.66598,0.66623,2336699995.0
2006-03-02 18:15:00,0.6663,0.66652,0.6654,0.66605,3039899991.0
2006-03-02 18:30:00,0.66606,0.66608,0.66525,0.66533,3119900007.0
2006-03-02 18:45:00,0.66526,0.66532,0.66445,0.66464,2117400000.0
2006-03-02 19:00:00,0.66464,0.6655,0.66419,0.66532,1876600010.0
2006-03-02 19:15:00,0.66528,0.66562,0.66484,0.66546,1609700005.0
2006-03-02 19:30:00,0.6655,0.66596,0.66545,0.6659,1717299990.0
2006-03-02 19:45:00,0.6659,0.66637,0.66565,0.66565,2192299999.0
2006-03-02 20:00:00,0.66567,0.6658,0.66545,0.6658,1983799986.0
2006-03-02 20:15:00,0.6657,0.66585,0.66545,0.66575,1791399998.0
2006-03-02 20:30:00,0.66565,0.66585,0.6656,0.66575,2026299991.0
2006-03-02 20:45:00,0.6657,0.6658,0.66545,0.6657,1909299993.0
2006-03-02 21:00:00,0.6657,0.6658,0.6656,0.6657,1529899996.0
2006-03-02 21:15:00,0.6657,0.6658,0.66555,0.66565,1852899999.0
2006-03-02 21:30:00,0.66572,0.6658,0.66555,0.66555,1672200004.0
2006-03-02 21:45:00,0.6657,0.66585,0.6656,0.6657,1378699990.0
2006-03-02 22:00:00,0.6657,0.66585,0.66555,0.66572,1372500000.0
2006-03-02 22:15:00,0.66572,0.6658,0.6656,0.6657,1516999995.0
2006-03-02 22:30:00,0.66575,0.6658,0.66545,0.66562,1598799994.0
2006-03-02 22:45:00,0.6657,0.66585,0.66545,0.6655,1804600001.0
2006-03-02 23:00:00,0.66555,0.66587,0.66555,0.6657,1220999999.0
2006-03-02 23:15:00,0.6657,0.6658,0.66555,0.6657,962899998.0
2006-03-02 23:30:00,0.66565,0.6658,0.66565,0.6657,827399999.0
2006-03-02 23:45:00,0.6658,0.6658,0.6656,0.66565,1015599998.0
2006-03-03 00:00:00,0.66575,0.66812,0.6657,0.66797,1565800000.0
2006-03-03 00:15:00,0.66787,0.66787,0.66607,0.667,1519099998.0
2006-03-03 00:30:00,0.66717,0.66729,0.66678,0.66678,1367199997.0
2006-03-03 00:45:00,0.66675,0.66743,0.6667,0.66733,1011700004.0
2006-03-03 01:00:00,0.66725,0.6674,0.66681,0.66697,936100005.0
2006-03-03 01:15:00,0.66705,0.66705,0.6663,0.66657,1099700001.0
2006-03-03 01:30:00,0.66663,0.66719,0.66602,0.66602,1372899997.0
2006-03-03 01:45:00,0.66596,0.66641,0.66596,0.66634,1134300003.0
2006-03-03 02:00:00,0.66643,0.66645,0.66587,0.66592,1096299997.0
2006-03-03 02:15:00,0.66588,0.66634,0.66588,0.66597,1094300002.0
2006-03-03 02:30:00,0.66592,0.6663,0.66506,0.66565,1264299994.0
2006-03-03 02:45:00,0.66582,0.66589,0.66481,0.66495,1232299994.0
2006-03-03 03:00:00,0.66495,0.6662,0.66495,0.66573,1288199997.0
2006-03-03 03:15:00,0.66569,0.66579,0.66526,0.66573,994999996.0
2006-03-03 03:30:00,0.66575,0.6658,0.66525,0.66538,1265900001.0
2006-03-03 03:45:00,0.66553,0.66553,0.66479,0.66499,1096699999.0
2006-03-03 04:00:00,0.66487,0.66542,0.66475,0.6652,1181100003.0
2006-03-03 04:15:00,0.6653,0.66548,0.66504,0.66525,1269899996.0
2006-03-03 04:30:00,0.6652,0.6653,0.665,0.66505,1033599997.0
2006-03-03 04:45:00,0.66507,0.66545,0.66505,0.66535,1316399995.0
2006-03-03 05:00:00,0.66535,0.66538,0.66489,0.66505,1053199997.0
2006-03-03 05:15:00,0.66499,0.66539,0.66478,0.66539,1043100007.0
2006-03-03 05:30:00,0.66529,0.66533,0.66476,0.66497,1188899992.0
2006-03-03 05:45:00,0.66498,0.66522,0.66482,0.66507,1013599999.0
2006-03-03 06:00:00,0.66499,0.66522,0.6648,0.66504,1355499997.0
2006-03-03 06:15:00,0.6651,0.6652,0.6649,0.66515,1130199997.0
2006-03-03 06:30:00,0.66513,0.66545,0.66502,0.66535,1305599995.0
2006-03-03 06:45:00,0.6653,0.66585,0.6653,0.66575,1244199997.0
2006-03-03 07:00:00,0.66572,0.666,0.6655,0.66594,1016500000.0
2006-03-03 07:15:00,0.66586,0.66593,0.66507,0.6652,1119800000.0
2006-03-03 07:30:00,0.66524,0.66532,0.66466,0.6651,1307499996.0
2006-03-03 07:45:00,0.6651,0.66535,0.66505,0.66525,984699998.0
2006-03-03 08:00:00,0.66508,0.66551,0.66508,0.66538,1221799995.0
2006-03-03 08:15:00,0.66535,0.666,0.66524,0.6656,1011499999.0
2006-03-03 08:30:00,0.66565,0.66597,0.66515,0.66585,913600002.0
2006-03-03 08:45:00,0.66591,0.66605,0.66548,0.66595,1035399999.0
2006-03-03 09:00:00,0.6659,0.66607,0.66546,0.66563,1145899990.0
2006-03-03 09:15:00,0.6656,0.66589,0.66529,0.66555,1009499999.0
2006-03-03 09:30:00,0.66552,0.66605,0.66544,0.6659,1112600000.0
2006-03-03 09:45:00,0.66582,0.66655,0.6656,0.66637,980600001.0
2006-03-03 10:00:00,0.66634,0.6664,0.66595,0.66622,1063799997.0
2006-03-03 10:15:00,0.66628,0.66716,0.66626,0.66713,1360900004.0
2006-03-03 10:30:00,0.66704,0.66718,0.66671,0.66712,1258499993.0
2006-03-03 10:45:00,0.66712,0.66712,0.66637,0.66667,1178700002.0
2006-03-03 11:00:00,0.66665,0.66709,0.66644,0.6669,1335799998.0
2006-03-03 11:15:00,0.66696,0.66704,0.6658,0.6658,1408799995.0
2006-03-03 11:30:00,0.66583,0.66596,0.66556,0.66586,1211699998.0
2006-03-03 11:45:00,0.666,0.6662,0.6659,0.66608,1240899995.0
2006-03-03 12:00:00,0.66612,0.66613,0.66564,0.66575,1346100001.0
2006-03-03 12:15:00,0.66576,0.66615,0.66575,0.66607,1131400003.0
2006-03-03 12:30:00,0.66603,0.66622,0.6657,0.66588,1273499995.0
2006-03-03 12:45:00,0.66577,0.66605,0.6657,0.66597,1131700001.0
2006-03-03 13:00:00,0.66598,0.66626,0.66576,0.66597,1279899998.0
2006-03-03 13:15:00,0.66602,0.66614,0.6656,0.6658,1237399992.0
2006-03-03 13:30:00,0.66575,0.66614,0.66573,0.66595,1394900002.0
2006-03-03 13:45:00,0.66597,0.66633,0.66552,0.66552,1198799996.0
2006-03-03 14:00:00,0.6656,0.66577,0.66522,0.6657,1292399993.0
2006-03-03 14:15:00,0.66574,0.66612,0.66562,0.66578,1092300003.0
2006-03-03 14:30:00,0.66586,0.66603,0.66555,0.66603,1058900000.0
2006-03-03 14:45:00,0.66597,0.6661,0.66574,0.666,1086899995.0
2006-03-03 15:00:00,0.66602,0.66641,0.6659,0.6663,1275199995.0
2006-03-03 15:15:00,0.66633,0.66657,0.66613,0.6664,1346099995.0
2006-03-03 15:30:00,0.66647,0.66672,0.66623,0.66661,840100005.0
2006-03-03 15:45:00,0.6666,0.66675,0.66625,0.66668,755099998.0
2006-03-03 16:00:00,0.66661,0.6668,0.66616,0.6665,1076100003.0
2006-03-03 16:15:00,0.66645,0.66678,0.66617,0.66652,1409700003.0
2006-03-03 16:30:00,0.6665,0.66666,0.6661,0.66625,1153700000.0
2006-03-03 16:45:00,0.66635,0.66637,0.66599,0.66632,1403800000.0
2006-03-03 17:00:00,0.66628,0.66628,0.66371,0.66495,1214499995.0
2006-03-03 17:15:00,0.6649,0.66535,0.66455,0.66477,1208899994.0
2006-03-03 17:30:00,0.6647,0.66497,0.66455,0.66485,1065600000.0
2006-03-03 17:45:00,0.66485,0.66512,0.66438,0.66482,1087799994.0
2006-03-03 18:00:00,0.66507,0.66523,0.66462,0.66504,2392799994.0
2006-03-03 18:15:00,0.66497,0.66533,0.66483,0.66512,3080199993.0
2006-03-03 18:30:00,0.66512,0.66551,0.6648,0.6655,2955100001.0
2006-03-03 18:45:00,0.6656,0.66601,0.66493,0.66525,2105200010.0
2006-03-03 19:00:00,0.66522,0.66535,0.6641,0.66428,1854799998.0
2006-03-03 19:15:00,0.66431,0.66453,0.66412,0.66423,1469799994.0
2006-03-03 19:30:00,0.66429,0.66432,0.66366,0.66402,1843199996.0
2006-03-03 19:45:00,0.66412,0.6645,0.66388,0.66435,2078600003.0
2006-03-03 20:00:00,0.66437,0.6645,0.66415,0.6645,2055900001.0
2006-03-03 20:15:00,0.6644,0.66455,0.66415,0.66445,2064600002.0
2006-03-03 20:30:00,0.66445,0.66455,0.6643,0.66445,2172999991.0
2006-03-03 20:45:00,0.6644,0.6645,0.66415,0.6644,1845299997.0
2006-03-03 21:00:00,0.6644,0.6645,0.6643,0.6644,1612800000.0
2006-03-03 21:15:00,0.6644,0.6645,0.66425,0.66435,2021599991.0
2006-03-03 21:30:00,0.66445,0.6645,0.66425,0.66425,1780999999.0
2006-03-03 21:45:00,0.6644,0.66455,0.6643,0.6644,1366700003.0
2006-03-03 22:00:00,0.6644,0.66455,0.66425,0.66442,1302899999.0
2006-03-03 22:15:00,0.66442,0.6645,0.6643,0.6644,1303399999.0
2006-03-03 22:30:00,0.66445,0.6645,0.66415,0.66432,1656700004.0
2006-03-03 22:45:00,0.6644,0.66455,0.66415,0.6642,1786899998.0
2006-03-03 23:00:00,0.66433,0.66457,0.66425,0.6644,1156100003.0
2006-03-03 23:15:00,0.6644,0.6645,0.66425,0.6644,1004499999.0
2006-03-03 23:30:00,0.66435,0.6645,0.66435,0.6644,1113099995.0
2006-03-03 23:45:00,0.6645,0.6645,0.6643,0.66435,1132499998.0
2006-03-06 00:00:00,0.6656,0.6665,0.6654,0.6665,205000000.0
2006-03-06 00:15:00,0.6666,0.667,0.6663,0.667,369000000.0
2006-03-06 00:30:00,0.6671,0.6674,0.6665,0.6671,574000000.0
2006-03-06 00:45:00,0.6672,0.6673,0.6672,0.6673,246000000.0
2006-03-06 01:00:00,0.6672,0.6675,0.6664,0.6665,574000000.0
2006-03-06 01:15:00,0.6666,0.6666,0.666,0.6661,410000000.0
2006-03-06 01:30:00,0.6662,0.6665,0.666,0.6661,287000000.0
2006-03-06 01:45:00,0.6664,0.6666,0.6661,0.6665,328000000.0
2006-03-06 02:00:00,0.66703,0.6672,0.66617,0.6663,1157699989.0
2006-03-06 02:15:00,0.66625,0.6665,0.66555,0.66585,1257199996.0
2006-03-06 02:30:00,0.66585,0.66621,0.66565,0.66588,1079099996.0
2006-03-06 02:45:00,0.66589,0.66637,0.6658,0.66624,1232199993.0
2006-03-06 03:00:00,0.66625,0.66645,0.66607,0.66635,1268699998.0
2006-03-06 03:15:00,0.66635,0.66653,0.6661,0.6662,1143700004.0
2006-03-06 03:30:00,0.66623,0.66625,0.66591,0.66598,1143799991.0
2006-03-06 03:45:00,0.6661,0.66648,0.66585,0.66616,1150099997.0
2006-03-06 04:00:00,0.66611,0.66642,0.666,0.666,1276199993.0
2006-03-06 04:15:00,0.6661,0.66623,0.66605,0.66618,1238699992.0
2006-03-06 04:30:00,0.66609,0.66611,0.66577,0.66595,1113399990.0
2006-03-06 04:45:00,0.66598,0.66608,0.66565,0.66585,1235499994.0
2006-03-06 05:00:00,0.66581,0.66605,0.66565,0.66595,1151199992.0
2006-03-06 05:15:00,0.66598,0.6662,0.66551,0.66591,1148099994.0
2006-03-06 05:30:00,0.66582,0.66599,0.6655,0.6658,1227600000.0
2006-03-06 05:45:00,0.66577,0.66595,0.66533,0.66585,1154899998.0
2006-03-06 06:00:00,0.66575,0.66587,0.66557,0.66578,1042000003.0
2006-03-06 06:15:00,0.66577,0.6659,0.6654,0.66565,1198599998.0
2006-03-06 06:30:00,0.6656,0.66568,0.66533,0.66554,1147899999.0
2006-03-06 06:45:00,0.6655,0.66555,0.66477,0.66515,1160999998.0
2006-03-06 07:00:00,0.66499,0.6654,0.66493,0.6654,1130999999.0
2006-03-06 07:15:00,0.66532,0.66545,0.66486,0.66519,833400006.0
2006-03-06 07:30:00,0.6652,0.66531,0.66485,0.66528,1220999995.0
2006-03-06 07:45:00,0.6653,0.66556,0.66503,0.66536,1141499998.0
2006-03-06 08:00:00,0.66521,0.66566,0.66521,0.66557,1296400001.0
2006-03-06 08:15:00,0.66556,0.66585,0.66546,0.6656,879600000.0
2006-03-06 08:30:00,0.66568,0.66585,0.66517,0.66517,873499998.0
2006-03-06 08:45:00,0.66532,0.66585,0.66528,0.66568,988199999.0
2006-03-06 09:00:00,0.66559,0.66585,0.6654,0.66575,970899997.0
2006-03-06 09:15:00,0.66573,0.66588,0.6651,0.66525,1277600002.0
2006-03-06 09:30:00,0.6653,0.66577,0.6653,0.66548,1118200000.0
2006-03-06 09:45:00,0.66532,0.6655,0.66502,0.66547,886199995.0
2006-03-06 10:00:00,0.66542,0.66545,0.6648,0.66495,1171300000.0
2006-03-06 10:15:00,0.66495,0.66553,0.66485,0.66537,1295899996.0
2006-03-06 10:30:00,0.66541,0.66578,0.66495,0.66528,1107300005.0
2006-03-06 10:45:00,0.66535,0.6655,0.66483,0.66483,1281599999.0
2006-03-06 11:00:00,0.66471,0.66479,0.66389,0.66397,1431899996.0
2006-03-06 11:15:00,0.66403,0.66429,0.66338,0.66362,1354100004.0
2006-03-06 11:30:00,0.6636,0.66368,0.66221,0.66242,1220499997.0
2006-03-06 11:45:00,0.66228,0.66255,0.66214,0.66244,1342199996.0
2006-03-06 12:00:00,0.66247,0.66247,0.66163,0.66226,1299600001.0
2006-03-06 12:15:00,0.6622,0.66221,0.66128,0.66173,1304600007.0
2006-03-06 12:30:00,0.6617,0.66211,0.66132,0.66142,1412799997.0
2006-03-06 12:45:00,0.66153,0.66176,0.66142,0.6615,1306300001.0
2006-03-06 13:00:00,0.66143,0.66156,0.66107,0.6611,1505599998.0
2006-03-06 13:15:00,0.66116,0.66126,0.66017,0.6605,1525899993.0
2006-03-06 13:30:00,0.6605,0.66089,0.6603,0.66045,1335199997.0
2006-03-06 13:45:00,0.66045,0.6608,0.6604,0.66055,1256200002.0
2006-03-06 14:00:00,0.66053,0.66115,0.66021,0.66107,1223499994.0
2006-03-06 14:15:00,0.6611,0.66124,0.66053,0.6608,1218600001.0
2006-03-06 14:30:00,0.6607,0.66074,0.65985,0.6602,1210899999.0
2006-03-06 14:45:00,0.66005,0.6605,0.66001,0.6604,1187199994.0
2006-03-06 15:00:00,0.6604,0.66092,0.66032,0.66048,1425399997.0
2006-03-06 15:15:00,0.66052,0.66063,0.65972,0.65972,1351199994.0
2006-03-06 15:30:00,0.65975,0.65985,0.65915,0.65985,984299999.0
2006-03-06 15:45:00,0.65991,0.66013,0.65979,0.66012,1141799999.0
2006-03-06 16:00:00,0.66005,0.66034,0.65974,0.6602,1206500001.0
2006-03-06 16:15:00,0.66014,0.66057,0.66002,0.66051,1333199989.0
2006-03-06 16:30:00,0.6605,0.6606,0.66012,0.66035,1346799993.0
2006-03-06 16:45:00,0.66048,0.66057,0.65992,0.66038,1504899994.0
2006-03-06 17:00:00,0.66035,0.66076,0.65998,0.66004,1190199998.0
2006-03-06 17:15:00,0.65998,0.65998,0.65837,0.65905,1220599999.0
2006-03-06 17:30:00,0.65904,0.65921,0.65882,0.6591,1336299996.0
2006-03-06 17:45:00,0.65921,0.65946,0.65864,0.65864,1526399989.0
2006-03-06 18:00:00,0.65854,0.65869,0.65785,0.65798,2427599998.0
2006-03-06 18:15:00,0.65791,0.65815,0.65723,0.65773,3196200004.0
2006-03-06 18:30:00,0.65769,0.65844,0.65743,0.65749,3234799992.0
2006-03-06 18:45:00,0.65759,0.65766,0.65683,0.6569,2235699994.0
2006-03-06 19:00:00,0.65671,0.65736,0.65603,0.65657,1878399996.0
2006-03-06 19:15:00,0.65659,0.6571,0.65626,0.65645,1703000001.0
2006-03-06 19:30:00,0.65653,0.65656,0.65577,0.65604,1782600005.0
2006-03-06 19:45:00,0.65611,0.65648,0.65587,0.656,1902199989.0
2006-03-06 20:00:00,0.65602,0.65615,0.6558,0.65615,2090499999.0
2006-03-06 20:15:00,0.65605,0.6562,0.6558,0.6561,1782699993.0
2006-03-06 20:30:00,0.656,0.6562,0.65595,0.6561,1987600003.0
2006-03-06 20:45:00,0.65605,0.65615,0.6558,0.65605,1668799991.0
2006-03-06 21:00:00,0.65605,0.65615,0.65595,0.65605,1581499996.0
2006-03-06 21:15:00,0.65605,0.65615,0.6559,0.656,1983199996.0
2006-03-06 21:30:00,0.65607,0.65615,0.6559,0.6559,1617999996.0
2006-03-06 21:45:00,0.65605,0.6562,0.65595,0.65605,1414899995.0
2006-03-06 22:00:00,0.65605,0.6562,0.6559,0.65607,1355499997.0
2006-03-06 22:15:00,0.65607,0.65615,0.65595,0.65605,1227099999.0
2006-03-06 22:30:00,0.6561,0.65615,0.6558,0.65597,1516700008.0
2006-03-06 22:45:00,0.65605,0.6562,0.6558,0.65585,1953799995.0
2006-03-06 23:00:00,0.6559,0.65623,0.6559,0.65605,1036499999.0
2006-03-06 23:15:00,0.65605,0.65615,0.6559,0.65605,1056200004.0
2006-03-06 23:30:00,0.656,0.65615,0.656,0.65605,991700000.0
2006-03-06 23:45:00,0.65615,0.65615,0.65595,0.656,1173899991.0
2006-03-07 00:00:00,0.65605,0.65719,0.65605,0.65673,1429100000.0
2006-03-07 00:15:00,0.65677,0.65731,0.65613,0.6566,1447600006.0
2006-03-07 00:30:00,0.65664,0.657,0.65607,0.6561,1152100004.0
2006-03-07 00:45:00,0.65617,0.65643,0.65554,0.65567,1351600002.0
2006-03-07 01:00:00,0.65563,0.65586,0.65507,0.65527,1156799996.0
2006-03-07 01:15:00,0.65535,0.65547,0.65515,0.65537,1059300007.0
2006-03-07 01:30:00,0.65545,0.65587,0.6552,0.65562,1193999991.0
2006-03-07 01:45:00,0.6556,0.65633,0.65539,0.65599,1228399998.0
2006-03-07 02:00:00,0.65596,0.65622,0.65565,0.656,1019799996.0
2006-03-07 02:15:00,0.65597,0.65655,0.65596,0.65638,1140699999.0
2006-03-07 02:30:00,0.65645,0.65652,0.6535,0.65397,1160199997.0
2006-03-07 02:45:00,0.65399,0.65399,0.65176,0.6519,1317899992.0
2006-03-07 03:00:00,0.65195,0.65248,0.65089,0.65175,1356699994.0
2006-03-07 03:15:00,0.65184,0.65252,0.65173,0.65237,1253299993.0
2006-03-07 03:30:00,0.65241,0.65294,0.65223,0.6528,1289199995.0
2006-03-07 03:45:00,0.65286,0.6531,0.65239,0.65295,1126099992.0
2006-03-07 04:00:00,0.65287,0.653,0.65256,0.65281,1166700003.0
2006-03-07 04:15:00,0.6529,0.65321,0.6529,0.65302,1312100002.0
2006-03-07 04:30:00,0.65292,0.65322,0.65288,0.65303,1141599989.0
2006-03-07 04:45:00,0.65308,0.65352,0.65303,0.65325,1222099993.0
2006-03-07 05:00:00,0.65323,0.65351,0.65309,0.65318,1192099998.0
2006-03-07 05:15:00,0.65309,0.6533,0.6521,0.65229,1373299997.0
2006-03-07 05:30:00,0.6521,0.65241,0.65194,0.6522,1309600001.0
2006-03-07 05:45:00,0.65222,0.65244,0.65194,0.65226,951599995.0
2006-03-07 06:00:00,0.65215,0.65235,0.65204,0.6522,987600001.0
2006-03-07 06:15:00,0.6521,0.6525,0.65204,0.65247,1234000001.0
2006-03-07 06:30:00,0.65235,0.65235,0.65173,0.65205,1203200001.0
2006-03-07 06:45:00,0.652,0.6521,0.65031,0.6512,1326500002.0
2006-03-07 07:00:00,0.65129,0.65239,0.65129,0.65236,1203300000.0
2006-03-07 07:15:00,0.65235,0.65296,0.65225,0.65288,1231100002.0
2006-03-07 07:30:00,0.65295,0.65318,0.65235,0.65256,1107100000.0
2006-03-07 07:45:00,0.65244,0.6525,0.6499,0.65096,1230999999.0
2006-03-07 08:00:00,0.65078,0.65118,0.65032,0.65033,1393899999.0
2006-03-07 08:15:00,0.65026,0.65069,0.64987,0.65066,917799997.0
2006-03-07 08:30:00,0.65079,0.65111,0.65055,0.65095,805599997.0
2006-03-07 08:45:00,0.65109,0.65147,0.65095,0.65115,1178499993.0
2006-03-07 09:00:00,0.6511,0.65158,0.65076,0.65144,1240900001.0
2006-03-07 09:15:00,0.6514,0.65155,0.65105,0.65138,1102099999.0
2006-03-07 09:30:00,0.6514,0.65145,0.65055,0.65055,1353099996.0
2006-03-07 09:45:00,0.65038,0.65038,0.64968,0.65032,1410299999.0
2006-03-07 10:00:00,0.65034,0.65093,0.6502,0.65074,1073799992.0
2006-03-07 10:15:00,0.65068,0.65071,0.65023,0.6503,1238300006.0
2006-03-07 10:30:00,0.65025,0.65048,0.6494,0.65037,1200700000.0
2006-03-07 10:45:00,0.6504,0.65062,0.64989,0.65015,1343299991.0
2006-03-07 11:00:00,0.65013,0.65053,0.6498,0.65,1574000000.0
2006-03-07 11:15:00,0.64993,0.64993,0.6488,0.6488,1393500003.0
2006-03-07 11:30:00,0.64888,0.64982,0.64867,0.64931,1367399999.0
2006-03-07 11:45:00,0.6494,0.6495,0.64881,0.64928,1219499999.0
2006-03-07 12:00:00,0.64928,0.64941,0.64884,0.64893,1415599991.0
2006-03-07 12:15:00,0.64896,0.64908,0.64822,0.64837,1295699995.0
2006-03-07 12:30:00,0.64831,0.64853,0.64783,0.6481,1362400003.0
2006-03-07 12:45:00,0.64806,0.64865,0.64789,0.64837,1213599997.0
2006-03-07 13:00:00,0.64837,0.64878,0.6483,0.64863,1278699992.0
2006-03-07 13:15:00,0.64869,0.64888,0.64805,0.64857,1360199992.0
2006-03-07 13:30:00,0.64852,0.64914,0.64803,0.64828,1417999999.0
2006-03-07 13:45:00,0.64833,0.64852,0.64803,0.64825,1064400000.0
2006-03-07 14:00:00,0.64828,0.64886,0.64811,0.6488,1393199997.0
2006-03-07 14:15:00,0.64887,0.64951,0.64867,0.64945,1183700002.0
2006-03-07 14:30:00,0.64941,0.6496,0.64899,0.64916,1093399996.0
2006-03-07 14:45:00,0.64912,0.64919,0.64844,0.64848,1156000003.0
2006-03-07 15:00:00,0.64845,0.64886,0.64821,0.64853,1088099993.0
2006-03-07 15:15:00,0.64852,0.64873,0.64823,0.64848,1316599996.0
2006-03-07 15:30:00,0.64858,0.64935,0.64843,0.64903,972099996.0
2006-03-07 15:45:00,0.649,0.6493,0.64892,0.64925,891300001.0
2006-03-07 16:00:00,0.64913,0.64934,0.64891,0.64891,1322600002.0
2006-03-07 16:15:00,0.6489,0.65094,0.6489,0.65025,1254700003.0
2006-03-07 16:30:00,0.65027,0.65045,0.64938,0.6499,1417699999.0
2006-03-07 16:45:00,0.65,0.65,0.6489,0.64903,1308299999.0
2006-03-07 17:00:00,0.64903,0.6493,0.6485,0.64895,1210799994.0
2006-03-07 17:15:00,0.64912,0.64975,0.64825,0.64896,1377999995.0
2006-03-07 17:30:00,0.64906,0.64909,0.64831,0.64866,1284899996.0
2006-03-07 17:45:00,0.64867,0.64956,0.64828,0.64931,1451099998.0
2006-03-07 18:00:00,0.6492,0.64931,0.64815,0.64834,2323199994.0
2006-03-07 18:15:00,0.64825,0.64892,0.64825,0.6489,3025999998.0
2006-03-07 18:30:00,0.64888,0.64888,0.64788,0.6481,2936499997.0
2006-03-07 18:45:00,0.64824,0.64843,0.64769,0.64779,2079400000.0
2006-03-07 19:00:00,0.64775,0.64834,0.64694,0.64828,1980399994.0
2006-03-07 19:15:00,0.64828,0.64831,0.64791,0.64823,1579599995.0
2006-03-07 19:30:00,0.64834,0.64842,0.64787,0.64794,1668399997.0
2006-03-07 19:45:00,0.64801,0.64817,0.64775,0.64775,1940299998.0
2006-03-07 20:00:00,0.64777,0.6479,0.64755,0.6479,1932499987.0
2006-03-07 20:15:00,0.6478,0.64795,0.64755,0.64785,2015500004.0
2006-03-07 20:30:00,0.64785,0.64795,0.6477,0.64785,2029299990.0
2006-03-07 20:45:00,0.6478,0.6479,0.64755,0.6478,1755399995.0
2006-03-07 21:00:00,0.6478,0.6479,0.6477,0.6478,1699999994.0
2006-03-07 21:15:00,0.6478,0.6479,0.64765,0.64775,2237499995.0
2006-03-07 21:30:00,0.64782,0.6479,0.64765,0.64765,1759299995.0
2006-03-07 21:45:00,0.6478,0.64795,0.6477,0.6478,1226299998.0
2006-03-07 22:00:00,0.6478,0.64795,0.64765,0.64782,1379000003.0
2006-03-07 22:15:00,0.64782,0.6479,0.6477,0.6478,1273299994.0
2006-03-07 22:30:00,0.64785,0.6479,0.64755,0.64772,1407999999.0
2006-03-07 22:45:00,0.6478,0.64795,0.64755,0.6476,1766799998.0
2006-03-07 23:00:00,0.64765,0.64797,0.64765,0.6478,1109200001.0
2006-03-07 23:15:00,0.6478,0.6479,0.64765,0.6478,975199999.0
2006-03-07 23:30:00,0.64775,0.6479,0.64775,0.6478,942000001.0
2006-03-07 23:45:00,0.6479,0.6479,0.6477,0.64775,1136900001.0
2006-03-08 00:00:00,0.6478,0.6491,0.6478,0.64852,1638100000.0
2006-03-08 00:15:00,0.64838,0.64891,0.64761,0.64792,1572000001.0
2006-03-08 00:30:00,0.648,0.648,0.6467,0.64703,1303199993.0
2006-03-08 00:45:00,0.64704,0.64712,0.64673,0.647,1056999995.0
2006-03-08 01:00:00,0.64695,0.64752,0.64685,0.64724,904499997.0
2006-03-08 01:15:00,0.64735,0.6475,0.64693,0.64693,1169399997.0
2006-03-08 01:30:00,0.64695,0.64729,0.64685,0.6471,1142199999.0
2006-03-08 01:45:00,0.64712,0.64757,0.64708,0.64723,1103999999.0
2006-03-08 02:00:00,0.64731,0.64766,0.64712,0.64765,1136799997.0
2006-03-08 02:15:00,0.64768,0.64904,0.64722,0.64887,1108199997.0
2006-03-08 02:30:00,0.64891,0.64928,0.64869,0.64928,1151299998.0
2006-03-08 02:45:00,0.6492,0.64927,0.6488,0.64895,1085999992.0
2006-03-08 03:00:00,0.64892,0.64947,0.64892,0.64935,1272699995.0
2006-03-08 03:15:00,0.64937,0.64955,0.64925,0.64947,1042700000.0
2006-03-08 03:30:00,0.64945,0.64985,0.64935,0.64967,1091699996.0
2006-03-08 03:45:00,0.64984,0.65061,0.64952,0.65021,1290999999.0
2006-03-08 04:00:00,0.65006,0.65014,0.6497,0.6497,1168800000.0
2006-03-08 04:15:00,0.6498,0.64993,0.64928,0.6495,1072100000.0
2006-03-08 04:30:00,0.6495,0.64964,0.64825,0.64877,1213499995.0
2006-03-08 04:45:00,0.6488,0.64913,0.64834,0.64897,1393800006.0
2006-03-08 05:00:00,0.64892,0.64924,0.64866,0.64921,1233899996.0
2006-03-08 05:15:00,0.6492,0.65017,0.64914,0.65017,1364600000.0
2006-03-08 05:30:00,0.65001,0.65018,0.64961,0.64991,1122900001.0
2006-03-08 05:45:00,0.64991,0.65008,0.64944,0.64944,976499998.0
2006-03-08 06:00:00,0.64925,0.65025,0.64917,0.6502,1079699999.0
2006-03-08 06:15:00,0.65018,0.65057,0.64995,0.65015,1088599999.0
2006-03-08 06:30:00,0.65009,0.65015,0.64969,0.64985,1262900004.0
2006-03-08 06:45:00,0.64965,0.6501,0.64961,0.64996,1326299996.0
2006-03-08 07:00:00,0.64985,0.64998,0.64893,0.6494,1074399991.0
2006-03-08 07:15:00,0.64936,0.65003,0.64932,0.6498,980400002.0
2006-03-08 07:30:00,0.6498,0.6499,0.64945,0.64987,1259999997.0
2006-03-08 07:45:00,0.64993,0.6503,0.64988,0.64997,1217500004.0
2006-03-08 08:00:00,0.64983,0.65042,0.64983,0.65016,1179999997.0
2006-03-08 08:15:00,0.65015,0.65036,0.64995,0.65007,1061600001.0
2006-03-08 08:30:00,0.65013,0.65013,0.64972,0.64988,1004399998.0
2006-03-08 08:45:00,0.64996,0.6503,0.6499,0.65028,1041900001.0
2006-03-08 09:00:00,0.65019,0.6505,0.65,0.6505,1178399992.0
2006-03-08 09:15:00,0.6505,0.65096,0.65045,0.65082,1297599994.0
2006-03-08 09:30:00,0.65081,0.65171,0.65072,0.6515,1325800007.0
2006-03-08 09:45:00,0.65152,0.65165,0.65112,0.65141,1165500001.0
2006-03-08 10:00:00,0.6514,0.65147,0.65007,0.6502,1348299996.0
2006-03-08 10:15:00,0.65018,0.65049,0.65011,0.6504,1182200002.0
2006-03-08 10:30:00,0.65042,0.6505,0.64909,0.64937,1202899998.0
2006-03-08 10:45:00,0.64943,0.64947,0.64891,0.64923,1405899999.0
2006-03-08 11:00:00,0.64923,0.6501,0.649,0.64993,1485800002.0
2006-03-08 11:15:00,0.64995,0.65005,0.64966,0.64977,1526999989.0
2006-03-08 11:30:00,0.64988,0.65065,0.64974,0.6502,1298000001.0
2006-03-08 11:45:00,0.65025,0.6508,0.64995,0.65065,1413000004.0
2006-03-08 12:00:00,0.65054,0.65082,0.65021,0.65068,1301199997.0
2006-03-08 12:15:00,0.65069,0.65082,0.65035,0.6507,1176699996.0
2006-03-08 12:30:00,0.65065,0.65073,0.64998,0.65017,1385299992.0
2006-03-08 12:45:00,0.65021,0.65045,0.65006,0.65017,1116600001.0
2006-03-08 13:00:00,0.65015,0.65081,0.64984,0.65021,1204000004.0
2006-03-08 13:15:00,0.65023,0.65023,0.6498,0.64998,1171700000.0
2006-03-08 13:30:00,0.64984,0.65043,0.6498,0.6499,1234099999.0
2006-03-08 13:45:00,0.6499,0.64996,0.64943,0.64965,1416599997.0
2006-03-08 14:00:00,0.64954,0.64955,0.64877,0.64948,1341599998.0
2006-03-08 14:15:00,0.64948,0.64957,0.64875,0.649,1396400001.0
2006-03-08 14:30:00,0.64901,0.64901,0.64829,0.6489,1057199993.0
2006-03-08 14:45:00,0.64882,0.64918,0.6487,0.6488,1130199998.0
2006-03-08 15:00:00,0.64885,0.64908,0.64862,0.6488,1329099998.0
2006-03-08 15:15:00,0.64885,0.64894,0.64837,0.6485,1441999999.0
2006-03-08 15:30:00,0.64853,0.64872,0.64817,0.64825,1298299996.0
2006-03-08 15:45:00,0.64806,0.64845,0.64778,0.64795,1335499997.0
2006-03-08 16:00:00,0.64785,0.64797,0.64728,0.64745,1271500002.0
2006-03-08 16:15:00,0.64745,0.64826,0.64734,0.64809,1425800004.0
2006-03-08 16:30:00,0.64796,0.64802,0.64702,0.64754,1255500000.0
2006-03-08 16:45:00,0.64769,0.64785,0.64748,0.64785,1428300002.0
2006-03-08 17:00:00,0.64793,0.64903,0.6478,0.64895,1542699994.0
2006-03-08 17:15:00,0.649,0.64932,0.6486,0.6487,1238099993.0
2006-03-08 17:30:00,0.6487,0.64908,0.64856,0.64889,1144700001.0
2006-03-08 17:45:00,0.64886,0.64944,0.6485,0.64891,1350399996.0
2006-03-08 18:00:00,0.64882,0.64899,0.64858,0.64882,2144599995.0
2006-03-08 18:15:00,0.64878,0.64884,0.64805,0.64848,3215699983.0
2006-03-08 18:30:00,0.64849,0.64877,0.64816,0.64855,3304599993.0
2006-03-08 18:45:00,0.64863,0.64865,0.6483,0.6485,2197999998.0
2006-03-08 19:00:00,0.64849,0.64902,0.64839,0.64894,1809700003.0
2006-03-08 19:15:00,0.64895,0.64982,0.6489,0.64982,1529699999.0
2006-03-08 19:30:00,0.64988,0.65074,0.64979,0.65074,1746800000.0
2006-03-08 19:45:00,0.65079,0.65116,0.65057,0.6509,2025899995.0
2006-03-08 20:00:00,0.65092,0.65105,0.6507,0.65105,1987399995.0
2006-03-08 20:15:00,0.65095,0.6511,0.6507,0.651,2122799983.0
2006-03-08 20:30:00,0.651,0.6511,0.65085,0.651,2136200005.0
2006-03-08 20:45:00,0.65095,0.65105,0.6507,0.65095,1794999993.0
2006-03-08 21:00:00,0.65095,0.65105,0.65085,0.65095,1619999997.0
2006-03-08 21:15:00,0.65095,0.65105,0.6508,0.6509,1950599999.0
2006-03-08 21:30:00,0.65097,0.65105,0.6508,0.6508,1703099997.0
2006-03-08 21:45:00,0.65095,0.6511,0.65085,0.65095,1262999995.0
2006-03-08 22:00:00,0.65095,0.6511,0.6508,0.65097,1437499997.0
2006-03-08 22:15:00,0.65097,0.65105,0.65085,0.65095,1302000001.0
2006-03-08 22:30:00,0.651,0.65105,0.6507,0.65087,1467500001.0
2006-03-08 22:45:00,0.65095,0.6511,0.6507,0.65075,1845400006.0
2006-03-08 23:00:00,0.6508,0.65112,0.6508,0.65095,1270500002.0
2006-03-08 23:15:00,0.65095,0.65105,0.6508,0.65095,1000499997.0
2006-03-08 23:30:00,0.6509,0.65105,0.6509,0.65095,879699996.0
2006-03-08 23:45:00,0.65105,0.65105,0.65085,0.6509,1092400001.0
2006-03-09 00:00:00,0.65095,0.6527,0.65095,0.65116,1556599997.0
2006-03-09 00:15:00,0.65098,0.65143,0.64871,0.65044,1381499999.0
2006-03-09 00:30:00,0.65054,0.65103,0.65017,0.65075,1206200003.0
2006-03-09 00:45:00,0.6508,0.6509,0.65052,0.6507,1208699993.0
2006-03-09 01:00:00,0.65065,0.65092,0.65065,0.65071,957499998.0
2006-03-09 01:15:00,0.65072,0.65072,0.65016,0.65017,1036499999.0
2006-03-09 01:30:00,0.6502,0.65053,0.65004,0.65004,984299997.0
2006-03-09 01:45:00,0.65,0.65035,0.64995,0.65025,1191199991.0
2006-03-09 02:00:00,0.65033,0.65043,0.6492,0.64957,1220299998.0
2006-03-09 02:15:00,0.64959,0.65028,0.6495,0.64955,1057199997.0
2006-03-09 02:30:00,0.64981,0.65039,0.64916,0.64999,1240699998.0
2006-03-09 02:45:00,0.64998,0.64998,0.64923,0.64924,1167999993.0
2006-03-09 03:00:00,0.64924,0.6494,0.64901,0.64935,1192099995.0
2006-03-09 03:15:00,0.64933,0.64933,0.64837,0.64859,1173000003.0
2006-03-09 03:30:00,0.64865,0.64885,0.64832,0.6484,1342999999.0
2006-03-09 03:45:00,0.6485,0.64865,0.64821,0.64835,1122200000.0
2006-03-09 04:00:00,0.64835,0.64857,0.6482,0.6482,1118799999.0
2006-03-09 04:15:00,0.64829,0.64834,0.64805,0.64815,1268200000.0
2006-03-09 04:30:00,0.64813,0.64887,0.64813,0.64866,1222300000.0
2006-03-09 04:45:00,0.64868,0.64945,0.64865,0.64935,1312399992.0
2006-03-09 05:00:00,0.64936,0.64982,0.64922,0.64955,1237499997.0
2006-03-09 05:15:00,0.64942,0.64962,0.64869,0.6493,1330000000.0
2006-03-09 05:30:00,0.64922,0.6494,0.64887,0.6492,1140700001.0
2006-03-09 05:45:00,0.64914,0.64948,0.64901,0.64935,1027299991.0
2006-03-09 06:00:00,0.64925,0.64942,0.6491,0.6493,1063400001.0
2006-03-09 06:15:00,0.6493,0.64949,0.6491,0.64935,1240899991.0
2006-03-09 06:30:00,0.6493,0.6494,0.64905,0.64934,1102899999.0
2006-03-09 06:45:00,0.64928,0.64942,0.64882,0.64935,1357399997.0
2006-03-09 07:00:00,0.64957,0.64976,0.64891,0.6491,1228399997.0
2006-03-09 07:15:00,0.64905,0.64915,0.64872,0.64885,1177799995.0
2006-03-09 07:30:00,0.64875,0.64895,0.64853,0.6487,1285299999.0
2006-03-09 07:45:00,0.64872,0.64891,0.64812,0.64842,1226900007.0
2006-03-09 08:00:00,0.64831,0.64915,0.64831,0.64875,1258399997.0
2006-03-09 08:15:00,0.64876,0.649,0.64826,0.64888,921800000.0
2006-03-09 08:30:00,0.64895,0.64983,0.64884,0.64962,1062399998.0
2006-03-09 08:45:00,0.64975,0.65072,0.64975,0.65065,1117000000.0
2006-03-09 09:00:00,0.65056,0.6506,0.64969,0.65008,1100999996.0
2006-03-09 09:15:00,0.65005,0.65037,0.6498,0.65033,1118299999.0
2006-03-09 09:30:00,0.6503,0.65036,0.64968,0.65,1280899994.0
2006-03-09 09:45:00,0.64991,0.64998,0.64904,0.64994,1183000000.0
2006-03-09 10:00:00,0.64994,0.65,0.64898,0.64906,1078100000.0
2006-03-09 10:15:00,0.64901,0.64998,0.64889,0.64995,1275699996.0
2006-03-09 10:30:00,0.64997,0.65015,0.64926,0.64978,1095300001.0
2006-03-09 10:45:00,0.64987,0.65003,0.64954,0.64986,1349000000.0
2006-03-09 11:00:00,0.64985,0.65004,0.64937,0.64944,1496200005.0
2006-03-09 11:15:00,0.6495,0.64976,0.64878,0.64901,1361200000.0
2006-03-09 11:30:00,0.64911,0.64968,0.64911,0.64949,1377899999.0
2006-03-09 11:45:00,0.64963,0.64996,0.64953,0.64989,1292899995.0
2006-03-09 12:00:00,0.64993,0.65011,0.64974,0.65005,1519700002.0
2006-03-09 12:15:00,0.65008,0.65082,0.65008,0.65072,1430399998.0
2006-03-09 12:30:00,0.65069,0.65137,0.65058,0.65085,1217200002.0
2006-03-09 12:45:00,0.65087,0.65141,0.65074,0.65114,1314199996.0
2006-03-09 13:00:00,0.65107,0.65135,0.6508,0.65125,1344499996.0
2006-03-09 13:15:00,0.65123,0.65155,0.65095,0.65105,1257599992.0
2006-03-09 13:30:00,0.65093,0.65135,0.65031,0.65052,1418499993.0
2006-03-09 13:45:00,0.65041,0.65046,0.65001,0.65033,1179100002.0
2006-03-09 14:00:00,0.65038,0.6505,0.65003,0.6501,1387900000.0
2006-03-09 14:15:00,0.65014,0.65075,0.6501,0.65041,1249200001.0
2006-03-09 14:30:00,0.6505,0.65066,0.64955,0.64989,1186299995.0
2006-03-09 14:45:00,0.64985,0.6502,0.64977,0.64993,1315600004.0
2006-03-09 15:00:00,0.64994,0.65046,0.6498,0.65,1333699994.0
2006-03-09 15:15:00,0.64999,0.6502,0.64955,0.6501,1486699987.0
2006-03-09 15:30:00,0.65024,0.65112,0.65014,0.65054,1252799997.0
2006-03-09 15:45:00,0.65057,0.65063,0.64968,0.65023,1169399996.0
2006-03-09 16:00:00,0.65019,0.65044,0.6499,0.65016,1146299993.0
2006-03-09 16:15:00,0.6501,0.65016,0.6492,0.64924,1528599996.0
2006-03-09 16:30:00,0.64907,0.64921,0.6484,0.64881,1455199995.0
2006-03-09 16:45:00,0.64894,0.64924,0.64822,0.64854,1453799988.0
2006-03-09 17:00:00,0.64855,0.64888,0.64797,0.64861,1374399993.0
2006-03-09 17:15:00,0.64858,0.64889,0.64831,0.64869,1317399991.0
2006-03-09 17:30:00,0.6487,0.64904,0.648,0.64882,1257399996.0
2006-03-09 17:45:00,0.64882,0.64889,0.64854,0.64878,1278699998.0
2006-03-09 18:00:00,0.64873,0.64918,0.64861,0.6488,2548800003.0
2006-03-09 18:15:00,0.64883,0.64895,0.64791,0.64822,3217699986.0
2006-03-09 18:30:00,0.64824,0.64833,0.64745,0.64758,3137199993.0
2006-03-09 18:45:00,0.64766,0.64797,0.64731,0.6479,2150500009.0
2006-03-09 19:00:00,0.64787,0.64804,0.64669,0.64686,1940700000.0
2006-03-09 19:15:00,0.64689,0.64721,0.64584,0.64607,1422399999.0
2006-03-09 19:30:00,0.64614,0.64637,0.64557,0.64598,1716600005.0
2006-03-09 19:45:00,0.64611,0.64641,0.64554,0.64565,2058900002.0
2006-03-09 20:00:00,0.64567,0.6458,0.64545,0.6458,2028899997.0
2006-03-09 20:15:00,0.6457,0.64585,0.64545,0.64575,1981399995.0
2006-03-09 20:30:00,0.64565,0.64585,0.6456,0.64575,2030899991.0
2006-03-09 20:45:00,0.6457,0.6458,0.64545,0.6457,1884799990.0
2006-03-09 21:00:00,0.6457,0.6458,0.6456,0.6457,1574799994.0
2006-03-09 21:15:00,0.6457,0.6458,0.64555,0.64565,1988700001.0
2006-03-09 21:30:00,0.64572,0.6458,0.64555,0.64555,1662800004.0
2006-03-09 21:45:00,0.6457,0.64585,0.6456,0.6457,1360999998.0
2006-03-09 22:00:00,0.6457,0.64585,0.64555,0.64572,1519599999.0
2006-03-09 22:15:00,0.64572,0.6458,0.6456,0.6457,1500899997.0
2006-03-09 22:30:00,0.64575,0.6458,0.64545,0.64562,1396099995.0
2006-03-09 22:45:00,0.6457,0.64585,0.64545,0.6455,1795900001.0
2006-03-09 23:00:00,0.64555,0.64587,0.64555,0.6457,1303200000.0
2006-03-09 23:15:00,0.6457,0.6458,0.64555,0.6457,861299996.0
2006-03-09 23:30:00,0.64565,0.6458,0.64565,0.6457,963200003.0
2006-03-09 23:45:00,0.6458,0.6458,0.6456,0.64565,1117500000.0
2006-03-10 00:00:00,0.64575,0.64619,0.64514,0.6454,1644000001.0
2006-03-10 00:15:00,0.64523,0.64572,0.64495,0.64524,1586399990.0
2006-03-10 00:30:00,0.64569,0.64569,0.64493,0.64524,1155999996.0
2006-03-10 00:45:00,0.64525,0.6456,0.64525,0.6455,1044599995.0
2006-03-10 01:00:00,0.64548,0.64598,0.6453,0.64577,1020399994.0
2006-03-10 01:15:00,0.64583,0.646,0.64555,0.64567,940900001.0
2006-03-10 01:30:00,0.64575,0.64609,0.64565,0.6459,1283500001.0
2006-03-10 01:45:00,0.64591,0.6462,0.64562,0.64577,1085899994.0
2006-03-10 02:00:00,0.64579,0.64579,0.64509,0.6452,1143199998.0
2006-03-10 02:15:00,0.64515,0.6454,0.64465,0.64468,1149600001.0
2006-03-10 02:30:00,0.6448,0.64552,0.64471,0.6452,1237799991.0
2006-03-10 02:45:00,0.6452,0.64538,0.64461,0.64475,1251299994.0
2006-03-10 03:00:00,0.64464,0.64518,0.64423,0.645,1204100005.0
2006-03-10 03:15:00,0.64511,0.64549,0.64489,0.64546,1027100001.0
2006-03-10 03:30:00,0.64545,0.64573,0.64516,0.64555,1252200000.0
2006-03-10 03:45:00,0.64558,0.64575,0.64515,0.64549,1286999999.0
2006-03-10 04:00:00,0.64543,0.64557,0.64525,0.64542,1195100003.0
2006-03-10 04:15:00,0.64548,0.64552,0.64395,0.64483,1317200002.0
2006-03-10 04:30:00,0.6448,0.64489,0.64445,0.64457,1149199996.0
2006-03-10 04:45:00,0.64458,0.64472,0.64426,0.64454,1352899994.0
2006-03-10 05:00:00,0.64468,0.64559,0.64468,0.64545,1242399998.0
2006-03-10 05:15:00,0.64539,0.6454,0.6448,0.6454,1145399999.0
2006-03-10 05:30:00,0.64535,0.6455,0.64496,0.6453,1205199996.0
2006-03-10 05:45:00,0.64528,0.64548,0.64505,0.64538,1019899997.0
2006-03-10 06:00:00,0.64537,0.64537,0.64503,0.64513,1142799997.0
2006-03-10 06:15:00,0.64512,0.64521,0.64479,0.64495,1234799999.0
2006-03-10 06:30:00,0.6449,0.64499,0.64419,0.64427,1134699995.0
2006-03-10 06:45:00,0.64423,0.64433,0.64344,0.64425,1356999999.0
2006-03-10 07:00:00,0.64408,0.6443,0.64379,0.64428,1114599996.0
2006-03-10 07:15:00,0.64425,0.6443,0.64377,0.64397,1120999996.0
2006-03-10 07:30:00,0.6439,0.64417,0.64375,0.64383,1505099996.0
2006-03-10 07:45:00,0.64382,0.64435,0.6438,0.64425,1179699995.0
2006-03-10 08:00:00,0.64412,0.64455,0.64412,0.64419,1222099992.0
2006-03-10 08:15:00,0.64417,0.64495,0.64417,0.64488,1136700000.0
2006-03-10 08:30:00,0.64497,0.64508,0.64465,0.64488,1049799998.0
2006-03-10 08:45:00,0.64495,0.64561,0.64427,0.64555,1236800003.0
2006-03-10 09:00:00,0.64557,0.64583,0.64531,0.64577,1021599996.0
2006-03-10 09:15:00,0.64578,0.64634,0.64548,0.64629,1309800007.0
2006-03-10 09:30:00,0.64618,0.64623,0.64542,0.64561,1376100001.0
2006-03-10 09:45:00,0.64554,0.6459,0.64552,0.64585,939400000.0
2006-03-10 10:00:00,0.6458,0.6459,0.64549,0.64567,1291000002.0
2006-03-10 10:15:00,0.64577,0.6461,0.64548,0.64572,1127100001.0
2006-03-10 10:30:00,0.64572,0.64585,0.64444,0.6445,1248700000.0
2006-03-10 10:45:00,0.6445,0.6445,0.64284,0.6429,1327200003.0
2006-03-10 11:00:00,0.64288,0.64378,0.64285,0.64367,1285699995.0
2006-03-10 11:15:00,0.64378,0.64386,0.64272,0.64297,1527999997.0
2006-03-10 11:30:00,0.64298,0.64341,0.64281,0.64318,1388300002.0
2006-03-10 11:45:00,0.64312,0.64343,0.64284,0.64325,1365299996.0
2006-03-10 12:00:00,0.6432,0.64339,0.64219,0.64267,1333800001.0
2006-03-10 12:15:00,0.64267,0.64308,0.64227,0.64255,1154600000.0
2006-03-10 12:30:00,0.64242,0.64249,0.64188,0.64229,1333300001.0
2006-03-10 12:45:00,0.64232,0.64232,0.64121,0.64225,1209200000.0
2006-03-10 13:00:00,0.64227,0.6428,0.64219,0.64247,1361000002.0
2006-03-10 13:15:00,0.64252,0.6429,0.64154,0.64263,1149599998.0
2006-03-10 13:30:00,0.64255,0.64278,0.64225,0.6427,1320800003.0
2006-03-10 13:45:00,0.64272,0.64308,0.64266,0.64285,1244399994.0
2006-03-10 14:00:00,0.64287,0.64295,0.64165,0.64227,1397699996.0
2006-03-10 14:15:00,0.64236,0.64314,0.64225,0.64309,1167000004.0
2006-03-10 14:30:00,0.64314,0.64314,0.64219,0.6424,1266299999.0
2006-03-10 14:45:00,0.6423,0.64292,0.6423,0.6427,1154299996.0
2006-03-10 15:00:00,0.64267,0.64315,0.64235,0.64303,1395300002.0
2006-03-10 15:15:00,0.64307,0.64336,0.64254,0.64292,1369399998.0
2006-03-10 15:30:00,0.64303,0.64405,0.64228,0.64298,1194400002.0
2006-03-10 15:45:00,0.64294,0.64307,0.64184,0.64307,1245099993.0
2006-03-10 16:00:00,0.64297,0.64328,0.64244,0.6425,1092199990.0
2006-03-10 16:15:00,0.64243,0.6426,0.64082,0.64091,1385999994.0
2006-03-10 16:30:00,0.64091,0.6414,0.64032,0.64053,1337799997.0
2006-03-10 16:45:00,0.64065,0.64091,0.64012,0.64081,1481000000.0
2006-03-10 17:00:00,0.64082,0.64118,0.64047,0.64048,1355400000.0
2006-03-10 17:15:00,0.64049,0.64062,0.64012,0.6406,1481299995.0
2006-03-10 17:30:00,0.64063,0.64071,0.64013,0.64028,1326500003.0
2006-03-10 17:45:00,0.64025,0.6405,0.63969,0.6397,1513399993.0
2006-03-10 18:00:00,0.63967,0.64091,0.63967,0.6406,2111299993.0
2006-03-10 18:15:00,0.64069,0.64084,0.64015,0.64048,3089299998.0
2006-03-10 18:30:00,0.64045,0.64099,0.64001,0.64081,2977899990.0
2006-03-10 18:45:00,0.64088,0.64133,0.64065,0.64104,2019499986.0
2006-03-10 19:00:00,0.64109,0.64135,0.6404,0.64042,1691999997.0
2006-03-10 19:15:00,0.64035,0.64035,0.6397,0.63995,1559399998.0
2006-03-10 19:30:00,0.64005,0.6403,0.63986,0.64022,1592999993.0
2006-03-10 19:45:00,0.64028,0.64043,0.63971,0.63985,2019999995.0
2006-03-10 20:00:00,0.63987,0.64,0.63965,0.64,1897499983.0
2006-03-10 20:15:00,0.6399,0.64005,0.63965,0.63995,1922199994.0
2006-03-10 20:30:00,0.63985,0.64005,0.6398,0.63995,2137999997.0
2006-03-10 20:45:00,0.6399,0.64,0.63965,0.6399,1897899990.0
2006-03-10 21:00:00,0.6399,0.64,0.6398,0.6399,1687099994.0
2006-03-10 21:15:00,0.6399,0.64,0.63975,0.63985,2166900009.0
2006-03-10 21:30:00,0.63992,0.64,0.63975,0.63975,1832699992.0
2006-03-10 21:45:00,0.6399,0.64005,0.6398,0.6399,1270700006.0
2006-03-10 22:00:00,0.6399,0.64005,0.63975,0.63992,1341499999.0
2006-03-10 22:15:00,0.63992,0.64,0.6398,0.6399,1532700004.0
2006-03-10 22:30:00,0.63995,0.64,0.63965,0.63982,1644400002.0
2006-03-10 22:45:00,0.6399,0.64005,0.63965,0.6397,1894599995.0
2006-03-10 23:00:00,0.63983,0.64007,0.63975,0.6399,1283099993.0
2006-03-10 23:15:00,0.6399,0.64,0.63975,0.6399,1036199998.0
2006-03-10 23:30:00,0.63985,0.64,0.63985,0.6399,892699996.0
2006-03-10 23:45:00,0.64,0.64,0.6398,0.63985,1165800000.0
2006-03-13 00:00:00,0.6416,0.642,0.6416,0.6417,696000010.0
2006-03-13 00:15:00,0.6418,0.6421,0.6418,0.6421,417600006.0
2006-03-13 00:30:00,0.6422,0.6425,0.6421,0.6424,417600006.0
2006-03-13 00:45:00,0.6425,0.6431,0.6422,0.643,696000010.0
2006-03-13 01:00:00,0.6429,0.643,0.6427,0.6428,696000010.0
2006-03-13 01:15:00,0.6427,0.6428,0.6424,0.6427,487200007.0
2006-03-13 01:30:00,0.6428,0.643,0.6425,0.6425,626400009.0
2006-03-13 01:45:00,0.6427,0.643,0.6427,0.6429,626400009.0
2006-03-13 02:00:00,0.6427,0.64276,0.64232,0.6425,1173100002.0
2006-03-13 02:15:00,0.64245,0.64262,0.64215,0.64235,1033199996.0
2006-03-13 02:30:00,0.64247,0.64275,0.6423,0.64237,1264499994.0
2006-03-13 02:45:00,0.6424,0.64281,0.64235,0.64265,1267999993.0
2006-03-13 03:00:00,0.64263,0.64309,0.64248,0.64295,1089099991.0
2006-03-13 03:15:00,0.64295,0.64327,0.64282,0.64327,900199999.0
2006-03-13 03:30:00,0.6432,0.6432,0.64265,0.643,1313999993.0
2006-03-13 03:45:00,0.64305,0.6431,0.64216,0.64233,1231399999.0
2006-03-13 04:00:00,0.64224,0.6423,0.64188,0.6421,1302400000.0
2006-03-13 04:15:00,0.64222,0.64236,0.64206,0.64219,1237499993.0
2006-03-13 04:30:00,0.64207,0.64266,0.6418,0.64252,1284400001.0
2006-03-13 04:45:00,0.64258,0.64283,0.6422,0.64245,1213599997.0
2006-03-13 05:00:00,0.64245,0.64261,0.64215,0.64235,1070900000.0
2006-03-13 05:15:00,0.6423,0.6425,0.64219,0.64242,1103499998.0
2006-03-13 05:30:00,0.64232,0.64246,0.64208,0.64238,1102199998.0
2006-03-13 05:45:00,0.64236,0.64261,0.64221,0.64245,881699997.0
2006-03-13 06:00:00,0.64235,0.64262,0.64221,0.6424,1042599997.0
2006-03-13 06:15:00,0.6424,0.64255,0.64207,0.64242,1042399995.0
2006-03-13 06:30:00,0.64239,0.6425,0.64205,0.64228,1128799985.0
2006-03-13 06:45:00,0.6422,0.64298,0.64215,0.64285,1311799998.0
2006-03-13 07:00:00,0.64275,0.64303,0.64252,0.64257,960800006.0
2006-03-13 07:15:00,0.64249,0.64265,0.64205,0.64237,923200008.0
2006-03-13 07:30:00,0.64225,0.64245,0.64195,0.64245,1290899992.0
2006-03-13 07:45:00,0.64248,0.64275,0.64228,0.64275,1204700000.0
2006-03-13 08:00:00,0.64261,0.64298,0.64255,0.64255,1120000003.0
2006-03-13 08:15:00,0.64255,0.6427,0.6425,0.64258,874899996.0
2006-03-13 08:30:00,0.64265,0.64285,0.64245,0.64275,1045399995.0
2006-03-13 08:45:00,0.64275,0.6432,0.64245,0.64293,1083500001.0
2006-03-13 09:00:00,0.64287,0.64325,0.64284,0.64302,1145099996.0
2006-03-13 09:15:00,0.64297,0.64301,0.64231,0.64246,1159799999.0
2006-03-13 09:30:00,0.6425,0.64286,0.64231,0.64231,1073800000.0
2006-03-13 09:45:00,0.64233,0.64257,0.64159,0.64175,1096099992.0
2006-03-13 10:00:00,0.64177,0.64187,0.64078,0.64082,1389900007.0
2006-03-13 10:15:00,0.64067,0.641,0.64015,0.64083,1379700001.0
2006-03-13 10:30:00,0.64087,0.64089,0.64014,0.64048,1246400003.0
2006-03-13 10:45:00,0.64061,0.64077,0.6401,0.64027,1337099994.0
2006-03-13 11:00:00,0.6403,0.64097,0.64006,0.64082,1442400002.0
2006-03-13 11:15:00,0.64082,0.64124,0.6406,0.64113,1337799996.0
2006-03-13 11:30:00,0.64118,0.64138,0.64075,0.64089,1314799997.0
2006-03-13 11:45:00,0.6409,0.64098,0.64041,0.64053,1141599997.0
2006-03-13 12:00:00,0.64057,0.64065,0.6403,0.64032,1341499995.0
2006-03-13 12:15:00,0.64026,0.6406,0.64025,0.6405,1062999998.0
2006-03-13 12:30:00,0.64045,0.64093,0.64031,0.64075,1273099991.0
2006-03-13 12:45:00,0.64082,0.64136,0.6406,0.6412,1022599996.0
2006-03-13 13:00:00,0.6411,0.64152,0.64105,0.64132,1299699998.0
2006-03-13 13:15:00,0.64135,0.64136,0.64074,0.64102,1235700003.0
2006-03-13 13:30:00,0.64093,0.6413,0.64087,0.64125,1320699998.0
2006-03-13 13:45:00,0.64125,0.6415,0.64115,0.64136,1271800000.0
2006-03-13 14:00:00,0.64135,0.64141,0.64105,0.64111,1091999998.0
2006-03-13 14:15:00,0.64114,0.64135,0.6405,0.64061,1031699997.0
2006-03-13 14:30:00,0.64067,0.64077,0.64041,0.64054,1121699997.0
2006-03-13 14:45:00,0.64038,0.64077,0.64029,0.64065,1057800001.0
2006-03-13 15:00:00,0.64067,0.64133,0.64062,0.64123,1261099999.0
2006-03-13 15:15:00,0.64125,0.64156,0.64104,0.64145,1326999995.0
2006-03-13 15:30:00,0.6415,0.64159,0.64134,0.64154,849099997.0
2006-03-13 15:45:00,0.64155,0.6417,0.64087,0.64102,945599994.0
2006-03-13 16:00:00,0.64095,0.64184,0.64082,0.64172,1100100000.0
2006-03-13 16:15:00,0.64165,0.64185,0.64088,0.64123,1305199994.0
2006-03-13 16:30:00,0.64118,0.64131,0.6409,0.64103,1193400001.0
2006-03-13 16:45:00,0.64113,0.64113,0.64066,0.6409,1643400000.0
2006-03-13 17:00:00,0.64092,0.64117,0.64064,0.64092,1238000004.0
2006-03-13 17:15:00,0.64097,0.641,0.64032,0.6405,1186999997.0
2006-03-13 17:30:00,0.64052,0.64064,0.64015,0.64055,1299499999.0
2006-03-13 17:45:00,0.64053,0.6407,0.64025,0.6407,1359399995.0
2006-03-13 18:00:00,0.64084,0.6413,0.64055,0.64118,2093900000.0
2006-03-13 18:15:00,0.64122,0.64155,0.64114,0.64135,3017999995.0
2006-03-13 18:30:00,0.6413,0.64196,0.64127,0.64146,2785299994.0
2006-03-13 18:45:00,0.64146,0.64146,0.64028,0.64042,2180999994.0
2006-03-13 19:00:00,0.64046,0.6406,0.64018,0.6405,1786799997.0
2006-03-13 19:15:00,0.6405,0.64115,0.64025,0.64103,1615600002.0
2006-03-13 19:30:00,0.6411,0.64141,0.64073,0.64087,1640299999.0
2006-03-13 19:45:00,0.64092,0.6411,0.64034,0.64035,1903500000.0
2006-03-13 20:00:00,0.64037,0.6405,0.64015,0.6405,2158099994.0
2006-03-13 20:15:00,0.6404,0.64055,0.64015,0.64045,2043899995.0
2006-03-13 20:30:00,0.64035,0.64055,0.6403,0.64045,1962899999.0
2006-03-13 20:45:00,0.6404,0.6405,0.64015,0.6404,1891499995.0
2006-03-13 21:00:00,0.6404,0.6405,0.6403,0.6404,1528499996.0
2006-03-13 21:15:00,0.6404,0.6405,0.64025,0.64035,2000499997.0
2006-03-13 21:30:00,0.64042,0.6405,0.64025,0.64025,1851900003.0
2006-03-13 21:45:00,0.6404,0.64055,0.6403,0.6404,1231699997.0
2006-03-13 22:00:00,0.6404,0.64055,0.64025,0.64042,1207800001.0
2006-03-13 22:15:00,0.64042,0.6405,0.6403,0.6404,1450299997.0
2006-03-13 22:30:00,0.64045,0.6405,0.64015,0.64032,1403099999.0
2006-03-13 22:45:00,0.6404,0.64055,0.64015,0.6402,1845500000.0
2006-03-13 23:00:00,0.64033,0.64057,0.64025,0.6404,1174799993.0
2006-03-13 23:15:00,0.6404,0.6405,0.64025,0.6404,1101200005.0
2006-03-13 23:30:00,0.64035,0.6405,0.64035,0.6404,1008399996.0
2006-03-13 23:45:00,0.6405,0.6405,0.6403,0.64035,1146799997.0
2006-03-14 00:00:00,0.64045,0.64045,0.63863,0.63901,1687499993.0
2006-03-14 00:15:00,0.63905,0.63974,0.63465,0.63543,1572700000.0
2006-03-14 00:30:00,0.63571,0.6363,0.63517,0.63532,1264900006.0
2006-03-14 00:45:00,0.63542,0.63627,0.63529,0.6359,1040199998.0
2006-03-14 01:00:00,0.63585,0.63693,0.63585,0.63672,949099998.0
2006-03-14 01:15:00,0.63687,0.63719,0.63664,0.63714,1397399991.0
2006-03-14 01:30:00,0.63702,0.63706,0.6366,0.63669,1276899999.0
2006-03-14 01:45:00,0.63674,0.63717,0.63674,0.63697,1200300002.0
2006-03-14 02:00:00,0.63698,0.6373,0.63672,0.63699,1264800000.0
2006-03-14 02:15:00,0.63695,0.63747,0.63686,0.63708,1412000006.0
2006-03-14 02:30:00,0.63713,0.63776,0.6371,0.63776,1182999998.0
2006-03-14 02:45:00,0.6378,0.63797,0.63765,0.63765,938700003.0
2006-03-14 03:00:00,0.63765,0.63773,0.63668,0.63695,1165099996.0
2006-03-14 03:15:00,0.63692,0.63764,0.6368,0.63763,1267199997.0
2006-03-14 03:30:00,0.63765,0.6378,0.6373,0.6374,1134299998.0
2006-03-14 03:45:00,0.6375,0.63755,0.63725,0.63745,1192199990.0
2006-03-14 04:00:00,0.63738,0.63747,0.63708,0.63708,1188099994.0
2006-03-14 04:15:00,0.6372,0.63731,0.6369,0.63699,1105999992.0
2006-03-14 04:30:00,0.63688,0.63691,0.63547,0.63548,1319200005.0
2006-03-14 04:45:00,0.63545,0.6355,0.63419,0.63484,1448799992.0
2006-03-14 05:00:00,0.63482,0.63535,0.63454,0.63509,1222199996.0
2006-03-14 05:15:00,0.63502,0.63503,0.63262,0.633,1281200001.0
2006-03-14 05:30:00,0.63296,0.63322,0.63213,0.6323,1129800001.0
2006-03-14 05:45:00,0.63216,0.63295,0.63179,0.63285,1138499997.0
2006-03-14 06:00:00,0.63279,0.63357,0.63259,0.63316,1217499998.0
2006-03-14 06:15:00,0.63307,0.63429,0.6326,0.63405,1253200002.0
2006-03-14 06:30:00,0.63406,0.6345,0.63404,0.63444,1366599999.0
2006-03-14 06:45:00,0.63442,0.63488,0.63433,0.63462,1328199997.0
2006-03-14 07:00:00,0.63446,0.6346,0.6342,0.6346,1098399998.0
2006-03-14 07:15:00,0.63463,0.63475,0.63442,0.63455,1071200000.0
2006-03-14 07:30:00,0.63451,0.6347,0.63425,0.6345,1145800003.0
2006-03-14 07:45:00,0.63449,0.63462,0.63422,0.63449,1066699998.0
2006-03-14 08:00:00,0.6343,0.63465,0.63415,0.63445,1200300004.0
2006-03-14 08:15:00,0.63458,0.63466,0.63422,0.63438,1134399994.0
2006-03-14 08:30:00,0.63445,0.63488,0.63415,0.63449,984399995.0
2006-03-14 08:45:00,0.63457,0.6348,0.63417,0.63437,1092299998.0
2006-03-14 09:00:00,0.63427,0.63512,0.63427,0.6348,1207999994.0
2006-03-14 09:15:00,0.63477,0.63506,0.63446,0.63472,1165400000.0
2006-03-14 09:30:00,0.63479,0.63543,0.63459,0.63525,1349199996.0
2006-03-14 09:45:00,0.63516,0.63548,0.63511,0.63535,967899991.0
2006-03-14 10:00:00,0.63532,0.63566,0.63517,0.63517,1239300000.0
2006-03-14 10:15:00,0.63511,0.63608,0.63499,0.63602,1301599998.0
2006-03-14 10:30:00,0.63606,0.63664,0.63596,0.63642,1122800000.0
2006-03-14 10:45:00,0.63645,0.63662,0.6357,0.6357,1232499993.0
2006-03-14 11:00:00,0.63567,0.63605,0.63549,0.63579,1340199991.0
2006-03-14 11:15:00,0.63579,0.63606,0.63554,0.63582,1439300002.0
2006-03-14 11:30:00,0.63592,0.63628,0.63509,0.63527,1325900001.0
2006-03-14 11:45:00,0.63531,0.63564,0.63503,0.63533,1259599990.0
2006-03-14 12:00:00,0.6354,0.63545,0.63496,0.6353,1297599994.0
2006-03-14 12:15:00,0.63525,0.63539,0.63498,0.6353,1225600005.0
2006-03-14 12:30:00,0.63525,0.63537,0.63472,0.6353,1464699996.0
2006-03-14 12:45:00,0.63535,0.63556,0.63508,0.63539,995199997.0
2006-03-14 13:00:00,0.63547,0.6356,0.63509,0.6352,1278899994.0
2006-03-14 13:15:00,0.63525,0.6355,0.63499,0.6352,1221999997.0
2006-03-14 13:30:00,0.63514,0.63546,0.63497,0.6354,1275900001.0
2006-03-14 13:45:00,0.63539,0.63576,0.63528,0.63528,1277799994.0
2006-03-14 14:00:00,0.63527,0.63533,0.63438,0.63438,1334500005.0
2006-03-14 14:15:00,0.63436,0.63512,0.63436,0.6349,1130399998.0
2006-03-14 14:30:00,0.63497,0.63524,0.63485,0.63518,1001300006.0
2006-03-14 14:45:00,0.6351,0.63563,0.63485,0.63563,1140399998.0
2006-03-14 15:00:00,0.63568,0.63608,0.63552,0.63593,1399499992.0
2006-03-14 15:15:00,0.63591,0.63651,0.63552,0.63623,1580000001.0
2006-03-14 15:30:00,0.63619,0.6366,0.6361,0.6365,1413699998.0
2006-03-14 15:45:00,0.63652,0.6367,0.63599,0.63612,990500001.0
2006-03-14 16:00:00,0.63607,0.63645,0.63607,0.63628,935099998.0
2006-03-14 16:15:00,0.63622,0.63657,0.63597,0.6363,1567699990.0
2006-03-14 16:30:00,0.63625,0.63635,0.63557,0.63598,1414099994.0
2006-03-14 16:45:00,0.63618,0.63682,0.63595,0.63645,1518899989.0
2006-03-14 17:00:00,0.63649,0.63708,0.63618,0.63691,1192999998.0
2006-03-14 17:15:00,0.63687,0.63762,0.63651,0.6376,1321800000.0
2006-03-14 17:30:00,0.63763,0.63857,0.63738,0.63857,1412100000.0
2006-03-14 17:45:00,0.63853,0.63984,0.63819,0.63878,1411199991.0
2006-03-14 18:00:00,0.63858,0.63858,0.63796,0.63827,2224799991.0
2006-03-14 18:15:00,0.63821,0.63852,0.63755,0.63782,3146999996.0
2006-03-14 18:30:00,0.63782,0.63847,0.63768,0.63834,2732999994.0
2006-03-14 18:45:00,0.6384,0.6385,0.63778,0.63815,2175399995.0
2006-03-14 19:00:00,0.63816,0.63947,0.63815,0.63933,1980399996.0
2006-03-14 19:15:00,0.6393,0.63948,0.63896,0.63911,1553000000.0
2006-03-14 19:30:00,0.63916,0.63944,0.63879,0.63905,1606499994.0
2006-03-14 19:45:00,0.63912,0.63933,0.63895,0.63905,2258100005.0
2006-03-14 20:00:00,0.63907,0.6392,0.63885,0.6392,2187400003.0
2006-03-14 20:15:00,0.6391,0.63925,0.63885,0.63915,2072699996.0
2006-03-14 20:30:00,0.63915,0.63925,0.639,0.63915,2080699994.0
2006-03-14 20:45:00,0.6391,0.6392,0.63885,0.6391,1947700004.0
2006-03-14 21:00:00,0.6391,0.6392,0.639,0.6391,1557799992.0
2006-03-14 21:15:00,0.6391,0.6392,0.63895,0.63905,1899300004.0
2006-03-14 21:30:00,0.63912,0.6392,0.63895,0.63895,1753299985.0
2006-03-14 21:45:00,0.6391,0.63925,0.639,0.6391,1462099998.0
2006-03-14 22:00:00,0.6391,0.63925,0.63895,0.63912,1383299990.0
2006-03-14 22:15:00,0.63912,0.6392,0.639,0.6391,1289500003.0
2006-03-14 22:30:00,0.63915,0.6392,0.63885,0.63902,1454299994.0
2006-03-14 22:45:00,0.6391,0.63925,0.63885,0.6389,1745299999.0
2006-03-14 23:00:00,0.63895,0.63928,0.63895,0.6391,1054100003.0
2006-03-14 23:15:00,0.6391,0.6392,0.63895,0.6391,1137699998.0
2006-03-14 23:30:00,0.63905,0.6392,0.63905,0.6391,919899992.0
2006-03-14 23:45:00,0.6392,0.6392,0.639,0.63905,1214899999.0
2006-03-15 00:00:00,0.6391,0.64225,0.6391,0.64193,1401700006.0
2006-03-15 00:15:00,0.64163,0.64203,0.63924,0.64192,1636499997.0
2006-03-15 00:30:00,0.64207,0.64323,0.64186,0.64313,1194099995.0
2006-03-15 00:45:00,0.64315,0.64336,0.64245,0.64254,1110900002.0
2006-03-15 01:00:00,0.64256,0.64312,0.6424,0.64257,1297999996.0
2006-03-15 01:15:00,0.64265,0.64294,0.64215,0.64227,1240499997.0
2006-03-15 01:30:00,0.64237,0.64245,0.64182,0.642,1045199993.0
2006-03-15 01:45:00,0.642,0.64224,0.64165,0.64167,1135499995.0
2006-03-15 02:00:00,0.64173,0.64189,0.64152,0.6417,1018200002.0
2006-03-15 02:15:00,0.64165,0.6421,0.6416,0.64165,1398299998.0
2006-03-15 02:30:00,0.64173,0.64173,0.64141,0.64157,995200002.0
2006-03-15 02:45:00,0.6416,0.64188,0.64137,0.64188,1211400000.0
2006-03-15 03:00:00,0.64191,0.64218,0.64117,0.64161,1090999994.0
2006-03-15 03:15:00,0.64164,0.64209,0.64145,0.64208,1152199994.0
2006-03-15 03:30:00,0.6421,0.64219,0.64143,0.6415,1046700001.0
2006-03-15 03:45:00,0.6416,0.64196,0.64135,0.64177,1231399998.0
2006-03-15 04:00:00,0.64172,0.64225,0.64159,0.642,1343800000.0
2006-03-15 04:15:00,0.64202,0.64202,0.64158,0.64175,1297899990.0
2006-03-15 04:30:00,0.6417,0.64235,0.64165,0.64215,1212299996.0
2006-03-15 04:45:00,0.64217,0.6423,0.64175,0.64185,1299299999.0
2006-03-15 05:00:00,0.64188,0.64192,0.64163,0.64185,1135399998.0
2006-03-15 05:15:00,0.6418,0.64185,0.6413,0.64165,1122199999.0
2006-03-15 05:30:00,0.64155,0.64181,0.64139,0.6416,1052299997.0
2006-03-15 05:45:00,0.64158,0.6421,0.64145,0.64195,960500005.0
2006-03-15 06:00:00,0.64185,0.64265,0.64183,0.6425,1113799998.0
2006-03-15 06:15:00,0.6425,0.64257,0.6418,0.64245,1112900005.0
2006-03-15 06:30:00,0.6424,0.64247,0.6419,0.64198,1159000006.0
2006-03-15 06:45:00,0.6419,0.64216,0.6418,0.64195,1138599999.0
2006-03-15 07:00:00,0.64192,0.64215,0.64165,0.64207,1062299996.0
2006-03-15 07:15:00,0.64205,0.64225,0.64178,0.64221,906900000.0
2006-03-15 07:30:00,0.64211,0.64243,0.64182,0.64237,1283499998.0
2006-03-15 07:45:00,0.64241,0.64385,0.64225,0.64385,1426699990.0
2006-03-15 08:00:00,0.64381,0.64396,0.643,0.64301,1180499998.0
2006-03-15 08:15:00,0.64323,0.64323,0.64265,0.64278,1068400003.0
2006-03-15 08:30:00,0.64285,0.64295,0.64258,0.64275,1163099996.0
2006-03-15 08:45:00,0.6426,0.64325,0.6426,0.64308,1128899996.0
2006-03-15 09:00:00,0.64299,0.64324,0.64266,0.64302,1165400006.0
2006-03-15 09:15:00,0.64301,0.64308,0.64168,0.64177,1276099996.0
2006-03-15 09:30:00,0.64161,0.6421,0.64117,0.64203,1224399997.0
2006-03-15 09:45:00,0.64208,0.64212,0.64149,0.64183,1015399995.0
2006-03-15 10:00:00,0.64184,0.642,0.64138,0.64142,1426600002.0
2006-03-15 10:15:00,0.64141,0.64208,0.6414,0.64205,1277000001.0
2006-03-15 10:30:00,0.642,0.64294,0.64198,0.64273,1457299995.0
2006-03-15 10:45:00,0.64277,0.64322,0.64255,0.64265,1324299994.0
2006-03-15 11:00:00,0.64264,0.64334,0.64242,0.64307,1479999997.0
2006-03-15 11:15:00,0.64315,0.6439,0.64313,0.64359,1375199996.0
2006-03-15 11:30:00,0.64364,0.6438,0.6428,0.64283,1270199999.0
2006-03-15 11:45:00,0.64284,0.64302,0.64231,0.64297,1280599995.0
2006-03-15 12:00:00,0.64296,0.64376,0.64261,0.64376,1316099994.0
2006-03-15 12:15:00,0.64383,0.64462,0.64368,0.64422,1356400000.0
2006-03-15 12:30:00,0.6442,0.64546,0.64411,0.64489,1261900003.0
2006-03-15 12:45:00,0.64491,0.64543,0.64488,0.64503,1361300007.0
2006-03-15 13:00:00,0.64511,0.64511,0.64366,0.64385,1437399994.0
2006-03-15 13:15:00,0.64393,0.64431,0.64382,0.6441,1193499991.0
2006-03-15 13:30:00,0.64405,0.64415,0.64324,0.6436,1418200009.0
2006-03-15 13:45:00,0.6436,0.64405,0.64315,0.64315,1272299999.0
2006-03-15 14:00:00,0.64317,0.64337,0.64253,0.64294,1304199997.0
2006-03-15 14:15:00,0.6431,0.64317,0.64232,0.6424,1250399993.0
2006-03-15 14:30:00,0.64246,0.6434,0.64237,0.6434,1167600000.0
2006-03-15 14:45:00,0.6433,0.6434,0.64309,0.64309,955900001.0
2006-03-15 15:00:00,0.64314,0.64363,0.64313,0.64333,1306500006.0
2006-03-15 15:15:00,0.64333,0.64412,0.64319,0.64398,1433399996.0
2006-03-15 15:30:00,0.6439,0.64391,0.64256,0.64295,951099996.0
2006-03-15 15:45:00,0.64311,0.64447,0.64306,0.64377,1206999997.0
2006-03-15 16:00:00,0.64378,0.64533,0.64378,0.64456,1030900001.0
2006-03-15 16:15:00,0.6445,0.64558,0.6445,0.64487,1271299994.0
2006-03-15 16:30:00,0.64485,0.64532,0.64434,0.64465,1517899998.0
2006-03-15 16:45:00,0.64477,0.64597,0.64437,0.64565,1474500000.0
2006-03-15 17:00:00,0.6457,0.64651,0.64563,0.64644,1292499989.0
2006-03-15 17:15:00,0.64642,0.64678,0.64604,0.64625,1283899997.0
2006-03-15 17:30:00,0.64625,0.64627,0.64523,0.64527,1266999995.0
2006-03-15 17:45:00,0.64529,0.64529,0.64441,0.64446,1362499999.0
2006-03-15 18:00:00,0.6443,0.64528,0.64422,0.64475,2085799995.0
2006-03-15 18:15:00,0.64474,0.6451,0.64405,0.6442,3158899996.0
2006-03-15 18:30:00,0.64408,0.6445,0.64303,0.64318,3009899975.0
2006-03-15 18:45:00,0.64332,0.64473,0.64332,0.64467,2189200002.0
2006-03-15 19:00:00,0.64463,0.64509,0.6442,0.64495,2086400002.0
2006-03-15 19:15:00,0.64491,0.6452,0.64476,0.64485,1597599991.0
2006-03-15 19:30:00,0.64486,0.64528,0.64483,0.64497,1809699989.0
2006-03-15 19:45:00,0.645,0.6451,0.64463,0.6448,2029400001.0
2006-03-15 20:00:00,0.64482,0.64495,0.6446,0.64495,2313499992.0
2006-03-15 20:15:00,0.64485,0.645,0.6446,0.6449,1946399998.0
2006-03-15 20:30:00,0.6448,0.645,0.64475,0.6449,2083599999.0
2006-03-15 20:45:00,0.64485,0.64495,0.6446,0.64485,1962700003.0
2006-03-15 21:00:00,0.64485,0.64495,0.64475,0.64485,1632999995.0
2006-03-15 21:15:00,0.6449,0.64495,0.6447,0.6448,2042200003.0
2006-03-15 21:30:00,0.64487,0.64495,0.6447,0.6447,1674100003.0
2006-03-15 21:45:00,0.64485,0.645,0.64475,0.64485,1444999997.0
2006-03-15 22:00:00,0.64485,0.645,0.6447,0.64487,1289100007.0
2006-03-15 22:15:00,0.64487,0.64495,0.64475,0.64485,1332000006.0
2006-03-15 22:30:00,0.6449,0.64495,0.6446,0.64477,1426599989.0
2006-03-15 22:45:00,0.64485,0.645,0.6446,0.64465,1787399999.0
2006-03-15 23:00:00,0.6447,0.64502,0.6447,0.64485,1142000006.0
2006-03-15 23:15:00,0.64485,0.64495,0.6447,0.64485,937000002.0
2006-03-15 23:30:00,0.6448,0.64495,0.6448,0.64485,1192100003.0
2006-03-15 23:45:00,0.64495,0.64495,0.64475,0.6448,1194799999.0
2006-03-16 00:00:00,0.6449,0.64708,0.64485,0.64603,1474799997.0
2006-03-16 00:15:00,0.64618,0.6465,0.64503,0.64559,1398600001.0
2006-03-16 00:30:00,0.64554,0.64568,0.64493,0.64557,1154299996.0
2006-03-16 00:45:00,0.6456,0.6462,0.64545,0.646,1209900003.0
2006-03-16 01:00:00,0.64602,0.64614,0.64555,0.64557,878799993.0
2006-03-16 01:15:00,0.64565,0.64565,0.64524,0.64547,1125800001.0
2006-03-16 01:30:00,0.64558,0.64581,0.64505,0.6451,1186100009.0
2006-03-16 01:45:00,0.6451,0.64536,0.6448,0.64497,1342699996.0
2006-03-16 02:00:00,0.64503,0.64513,0.6449,0.645,1127499999.0
2006-03-16 02:15:00,0.64495,0.6451,0.64426,0.64445,1188399999.0
2006-03-16 02:30:00,0.64455,0.64476,0.64431,0.64431,1274599996.0
2006-03-16 02:45:00,0.64431,0.64453,0.64397,0.64397,1212600000.0
2006-03-16 03:00:00,0.64395,0.64421,0.6433,0.64355,1195099996.0
2006-03-16 03:15:00,0.6435,0.6435,0.64294,0.64337,1003500001.0
2006-03-16 03:30:00,0.64336,0.64385,0.64319,0.6437,1194000001.0
2006-03-16 03:45:00,0.64384,0.64401,0.64357,0.64374,1149300005.0
2006-03-16 04:00:00,0.64366,0.64387,0.64353,0.64363,1176899993.0
2006-03-16 04:15:00,0.64372,0.6439,0.64355,0.64371,1191100001.0
2006-03-16 04:30:00,0.6437,0.64397,0.64365,0.64383,1193999995.0
2006-03-16 04:45:00,0.64388,0.64442,0.64354,0.64433,1250699998.0
2006-03-16 05:00:00,0.64438,0.64447,0.64407,0.64425,959100001.0
2006-03-16 05:15:00,0.6442,0.6443,0.644,0.64425,1158399994.0
2006-03-16 05:30:00,0.64415,0.6445,0.64385,0.6444,1110300004.0
2006-03-16 05:45:00,0.64438,0.64445,0.644,0.64425,1039100001.0
2006-03-16 06:00:00,0.64419,0.64456,0.64404,0.64413,1151899996.0
2006-03-16 06:15:00,0.64408,0.64439,0.64366,0.64394,1117299998.0
2006-03-16 06:30:00,0.6439,0.6442,0.64357,0.64374,1300299995.0
2006-03-16 06:45:00,0.64361,0.64397,0.64301,0.64345,1147700001.0
2006-03-16 07:00:00,0.64335,0.64388,0.64331,0.6435,944199996.0
2006-03-16 07:15:00,0.64341,0.64342,0.64203,0.64203,1135000000.0
2006-03-16 07:30:00,0.64171,0.64241,0.64154,0.64172,1400499992.0
2006-03-16 07:45:00,0.64164,0.64164,0.64056,0.64111,1245599999.0
2006-03-16 08:00:00,0.64092,0.6412,0.64026,0.6408,1401699997.0
2006-03-16 08:15:00,0.64072,0.64143,0.64042,0.64054,1266899995.0
2006-03-16 08:30:00,0.64052,0.64052,0.63866,0.63924,1326199989.0
2006-03-16 08:45:00,0.63939,0.64042,0.63903,0.64008,1367299998.0
2006-03-16 09:00:00,0.64,0.64024,0.63921,0.63944,1300899994.0
2006-03-16 09:15:00,0.63943,0.63987,0.63915,0.63929,1254399994.0
2006-03-16 09:30:00,0.6391,0.6391,0.63779,0.63799,1301400003.0
2006-03-16 09:45:00,0.63808,0.6383,0.63719,0.63798,1281499989.0
2006-03-16 10:00:00,0.638,0.63861,0.63795,0.63815,1493299994.0
2006-03-16 10:15:00,0.63838,0.63888,0.6383,0.63878,1547500000.0
2006-03-16 10:30:00,0.6387,0.63952,0.63864,0.63935,1028000001.0
2006-03-16 10:45:00,0.63935,0.63947,0.63874,0.63934,1660900002.0
2006-03-16 11:00:00,0.6393,0.6404,0.63903,0.64025,1576400002.0
2006-03-16 11:15:00,0.64025,0.64069,0.63996,0.64028,1425999996.0
2006-03-16 11:30:00,0.64033,0.64041,0.63982,0.64021,1279799990.0
2006-03-16 11:45:00,0.64031,0.64085,0.64019,0.6405,1283899997.0
2006-03-16 12:00:00,0.64049,0.64078,0.64016,0.64035,1215100000.0
2006-03-16 12:15:00,0.64033,0.6406,0.63934,0.63942,1346299996.0
2006-03-16 12:30:00,0.63933,0.63952,0.63842,0.63877,1576899992.0
2006-03-16 12:45:00,0.63882,0.63885,0.63828,0.63855,1169300004.0
2006-03-16 13:00:00,0.63849,0.63886,0.63843,0.6385,1441299994.0
2006-03-16 13:15:00,0.63852,0.63872,0.63785,0.6379,1335900000.0
2006-03-16 13:30:00,0.63783,0.63887,0.63783,0.63843,1425200003.0
2006-03-16 13:45:00,0.6384,0.6386,0.63787,0.63803,1394699997.0
2006-03-16 14:00:00,0.63807,0.63839,0.63785,0.63825,1237699992.0
2006-03-16 14:15:00,0.63829,0.6384,0.63791,0.6382,1282399995.0
2006-03-16 14:30:00,0.63825,0.6384,0.63791,0.6384,1251200004.0
2006-03-16 14:45:00,0.63829,0.63886,0.63805,0.6388,1103899999.0
2006-03-16 15:00:00,0.63884,0.63899,0.63851,0.63876,1175700002.0
2006-03-16 15:15:00,0.63877,0.63912,0.63827,0.63827,1402899993.0
2006-03-16 15:30:00,0.63843,0.64118,0.63843,0.64064,1171799997.0
2006-03-16 15:45:00,0.64057,0.64072,0.63949,0.63997,1288300002.0
2006-03-16 16:00:00,0.63972,0.64,0.63869,0.639,1281900000.0
2006-03-16 16:15:00,0.63895,0.63909,0.63796,0.63802,1404900000.0
2006-03-16 16:30:00,0.63801,0.6381,0.63661,0.63791,1441899996.0
2006-03-16 16:45:00,0.63807,0.63807,0.63502,0.63537,1499199996.0
2006-03-16 17:00:00,0.63556,0.63743,0.63544,0.63733,1182700002.0
2006-03-16 17:15:00,0.63733,0.63783,0.63713,0.63757,1240400000.0
2006-03-16 17:30:00,0.63758,0.6377,0.63704,0.63712,999399997.0
2006-03-16 17:45:00,0.63703,0.63703,0.63605,0.63613,1563999990.0
2006-03-16 18:00:00,0.63595,0.63675,0.63586,0.63643,2212999996.0
2006-03-16 18:15:00,0.63639,0.63683,0.63619,0.63665,3076899993.0
2006-03-16 18:30:00,0.63663,0.63746,0.63596,0.63742,2778999998.0
2006-03-16 18:45:00,0.63753,0.63758,0.63702,0.63728,2151200003.0
2006-03-16 19:00:00,0.63715,0.63758,0.63704,0.63746,1930499992.0
2006-03-16 19:15:00,0.63745,0.63771,0.6373,0.63745,1699200000.0
2006-03-16 19:30:00,0.63738,0.63829,0.63726,0.63799,1783200004.0
2006-03-16 19:45:00,0.63796,0.63923,0.63793,0.63795,2191500001.0
2006-03-16 20:00:00,0.63797,0.6381,0.63775,0.6381,2106900000.0
2006-03-16 20:15:00,0.638,0.63815,0.63775,0.63805,1830699997.0
2006-03-16 20:30:00,0.63805,0.63815,0.6379,0.63805,2018999995.0
2006-03-16 20:45:00,0.638,0.6381,0.63775,0.638,1731100000.0
2006-03-16 21:00:00,0.638,0.6381,0.6379,0.638,1599100000.0
2006-03-16 21:15:00,0.638,0.6381,0.63785,0.63795,1937399990.0
2006-03-16 21:30:00,0.63802,0.6381,0.63785,0.63785,1667999988.0
2006-03-16 21:45:00,0.638,0.63815,0.6379,0.638,1443800002.0
2006-03-16 22:00:00,0.638,0.63815,0.63785,0.63802,1375399997.0
2006-03-16 22:15:00,0.63802,0.6381,0.6379,0.638,1290400001.0
2006-03-16 22:30:00,0.63805,0.6381,0.63775,0.63792,1333599996.0
2006-03-16 22:45:00,0.638,0.63815,0.63775,0.6378,1972099996.0
2006-03-16 23:00:00,0.63785,0.63817,0.63785,0.638,1176300001.0
2006-03-16 23:15:00,0.638,0.6381,0.63785,0.638,982500002.0
2006-03-16 23:30:00,0.63795,0.6381,0.63795,0.638,990199994.0
2006-03-16 23:45:00,0.6381,0.6381,0.6379,0.63795,1084599999.0
2006-03-17 00:00:00,0.638,0.63979,0.638,0.63922,1660300000.0
2006-03-17 00:15:00,0.63911,0.63955,0.6384,0.6394,1456399990.0
2006-03-17 00:30:00,0.6395,0.64013,0.6392,0.63997,1109999997.0
2006-03-17 00:45:00,0.63984,0.6401,0.63939,0.6399,1225299999.0
2006-03-17 01:00:00,0.63985,0.64007,0.63965,0.63969,854399994.0
2006-03-17 01:15:00,0.6398,0.6398,0.63934,0.63961,1140899998.0
2006-03-17 01:30:00,0.63967,0.63975,0.63911,0.63955,1153499997.0
2006-03-17 01:45:00,0.63954,0.64,0.63939,0.63992,1262799993.0
2006-03-17 02:00:00,0.63998,0.64016,0.63992,0.64,1194299997.0
2006-03-17 02:15:00,0.64,0.64032,0.63997,0.6402,1402899998.0
2006-03-17 02:30:00,0.64029,0.64035,0.6399,0.64013,1293699996.0
2006-03-17 02:45:00,0.64015,0.64015,0.63909,0.63931,1291999999.0
2006-03-17 03:00:00,0.63938,0.63961,0.63905,0.63945,1611099996.0
2006-03-17 03:15:00,0.63947,0.63974,0.63919,0.6393,1179899992.0
2006-03-17 03:30:00,0.63925,0.63927,0.6383,0.63833,1200900003.0
2006-03-17 03:45:00,0.63836,0.63836,0.63731,0.63813,1128200004.0
2006-03-17 04:00:00,0.63813,0.63831,0.6377,0.6377,1419400002.0
2006-03-17 04:15:00,0.63781,0.6381,0.63752,0.63752,1229499995.0
2006-03-17 04:30:00,0.63735,0.63753,0.63689,0.63745,1303799991.0
2006-03-17 04:45:00,0.63746,0.63767,0.63694,0.63718,1340300002.0
2006-03-17 05:00:00,0.63715,0.63728,0.63667,0.63685,1200200001.0
2006-03-17 05:15:00,0.6368,0.6369,0.63646,0.63659,1053200000.0
2006-03-17 05:30:00,0.63642,0.63665,0.63606,0.6364,1190199994.0
2006-03-17 05:45:00,0.63638,0.63661,0.63619,0.63643,1182499998.0
2006-03-17 06:00:00,0.63634,0.63739,0.63618,0.63695,1354200001.0
2006-03-17 06:15:00,0.63695,0.637,0.63655,0.63672,1074099989.0
2006-03-17 06:30:00,0.63658,0.63682,0.6364,0.6366,1258000001.0
2006-03-17 06:45:00,0.63654,0.63666,0.63569,0.63584,1442799996.0
2006-03-17 07:00:00,0.63587,0.63601,0.63525,0.63544,1129399999.0
2006-03-17 07:15:00,0.63536,0.63575,0.63524,0.63543,977900004.0
2006-03-17 07:30:00,0.63539,0.63555,0.63505,0.63535,1300199996.0
2006-03-17 07:45:00,0.63537,0.63547,0.63515,0.63528,1209499991.0
2006-03-17 08:00:00,0.63515,0.63535,0.63482,0.63482,1233799996.0
2006-03-17 08:15:00,0.63476,0.63503,0.63471,0.6348,921100000.0
2006-03-17 08:30:00,0.63482,0.63525,0.63465,0.63495,1020499998.0
2006-03-17 08:45:00,0.63508,0.6351,0.63418,0.63421,1287900001.0
2006-03-17 09:00:00,0.63415,0.63435,0.63355,0.63369,1256099996.0
2006-03-17 09:15:00,0.63372,0.63392,0.63311,0.63356,1233499992.0
2006-03-17 09:30:00,0.63354,0.63369,0.6332,0.63348,1107900003.0
2006-03-17 09:45:00,0.63342,0.63359,0.63259,0.6327,1082099992.0
2006-03-17 10:00:00,0.63268,0.63341,0.63255,0.63283,1309799996.0
2006-03-17 10:15:00,0.63288,0.63321,0.63266,0.63305,1085099999.0
2006-03-17 10:30:00,0.63318,0.63376,0.63279,0.63369,1086599998.0
2006-03-17 10:45:00,0.6337,0.63434,0.63356,0.63409,1287299996.0
2006-03-17 11:00:00,0.63405,0.63436,0.63385,0.63427,1551799998.0
2006-03-17 11:15:00,0.6344,0.63455,0.63374,0.63374,1461900003.0
2006-03-17 11:30:00,0.6338,0.63446,0.63378,0.63434,1352199999.0
2006-03-17 11:45:00,0.63445,0.63645,0.63445,0.63605,1306099996.0
2006-03-17 12:00:00,0.63613,0.63643,0.63561,0.63585,1261799997.0
2006-03-17 12:15:00,0.63588,0.63662,0.63588,0.63649,1159899996.0
2006-03-17 12:30:00,0.63637,0.63645,0.63606,0.63619,1264699994.0
2006-03-17 12:45:00,0.63619,0.6363,0.63535,0.63554,1194000000.0
2006-03-17 13:00:00,0.63555,0.63555,0.63386,0.63419,1321600001.0
2006-03-17 13:15:00,0.63431,0.63458,0.63406,0.63419,1242200001.0
2006-03-17 13:30:00,0.63416,0.63482,0.63346,0.63475,1433599995.0
2006-03-17 13:45:00,0.63469,0.63517,0.63429,0.63485,1172399994.0
2006-03-17 14:00:00,0.63487,0.63532,0.63465,0.63525,1222299996.0
2006-03-17 14:15:00,0.63526,0.63577,0.63513,0.63562,938800003.0
2006-03-17 14:30:00,0.63563,0.63566,0.63469,0.63499,1394900005.0
2006-03-17 14:45:00,0.63481,0.63495,0.63398,0.63436,1154099998.0
2006-03-17 15:00:00,0.63442,0.63451,0.63376,0.6339,1345599990.0
2006-03-17 15:15:00,0.63381,0.63381,0.62993,0.63089,1446799999.0
2006-03-17 15:30:00,0.63098,0.63165,0.63075,0.63111,1234100004.0
2006-03-17 15:45:00,0.63097,0.63195,0.63087,0.63186,1271699998.0
2006-03-17 16:00:00,0.63182,0.63206,0.63073,0.63073,1129199996.0
2006-03-17 16:15:00,0.63067,0.63224,0.63067,0.63175,1465399992.0
2006-03-17 16:30:00,0.63166,0.63183,0.6308,0.6308,1374200002.0
2006-03-17 16:45:00,0.63089,0.63196,0.63068,0.63196,1649299997.0
2006-03-17 17:00:00,0.63195,0.63296,0.63086,0.63257,1157699996.0
2006-03-17 17:15:00,0.63255,0.63332,0.63232,0.63242,1159099992.0
2006-03-17 17:30:00,0.63262,0.63342,0.63235,0.6329,1113700000.0
2006-03-17 17:45:00,0.63286,0.63374,0.63266,0.63357,1188499993.0
2006-03-17 18:00:00,0.63345,0.63384,0.63025,0.63035,1927799992.0
2006-03-17 18:15:00,0.6303,0.63375,0.63022,0.63365,3321999992.0
2006-03-17 18:30:00,0.63363,0.63454,0.63355,0.63419,2838599993.0
2006-03-17 18:45:00,0.63375,0.63412,0.63366,0.63378,1901099994.0
2006-03-17 19:00:00,0.63371,0.63456,0.63361,0.63431,1940399991.0
2006-03-17 19:15:00,0.6343,0.63446,0.63348,0.63353,1592299997.0
2006-03-17 19:30:00,0.63352,0.63375,0.6333,0.63362,1721399991.0
2006-03-17 19:45:00,0.63365,0.63387,0.63353,0.6336,2109099991.0
2006-03-17 20:00:00,0.63362,0.63375,0.6334,0.63375,2123899996.0
2006-03-17 20:15:00,0.63365,0.6338,0.6334,0.6337,1990900005.0
2006-03-17 20:30:00,0.6337,0.6338,0.63355,0.6337,2102899996.0
2006-03-17 20:45:00,0.63365,0.63375,0.6334,0.63365,1847299995.0
2006-03-17 21:00:00,0.63365,0.63375,0.63355,0.63365,1504100007.0
2006-03-17 21:15:00,0.63365,0.63375,0.6335,0.6337,1970299995.0
2006-03-17 21:30:00,0.63367,0.63375,0.6335,0.6335,1574499998.0
2006-03-17 21:45:00,0.63365,0.6338,0.63355,0.63365,1522100000.0
2006-03-17 22:00:00,0.63365,0.6338,0.6335,0.63367,1361100002.0
2006-03-17 22:15:00,0.63367,0.63375,0.63355,0.63365,1280400005.0
2006-03-17 22:30:00,0.6337,0.63375,0.6334,0.63357,1585199998.0
2006-03-17 22:45:00,0.63365,0.6338,0.6334,0.63345,1934000003.0
2006-03-17 23:00:00,0.6335,0.63383,0.6335,0.63365,1009499998.0
2006-03-17 23:15:00,0.63365,0.63375,0.6335,0.63365,1043200001.0
2006-03-17 23:30:00,0.6336,0.63375,0.6336,0.63365,974099994.0
2006-03-17 23:45:00,0.63375,0.63375,0.63355,0.6336,1199400002.0
2006-03-20 00:00:00,0.6344,0.6346,0.6328,0.6331,951600000.0
2006-03-20 00:15:00,0.633,0.6331,0.6304,0.6307,1110200000.0
2006-03-20 00:30:00,0.6308,0.6319,0.6303,0.6317,951600000.0
2006-03-20 00:45:00,0.6318,0.6322,0.6315,0.6322,1030900000.0
2006-03-20 01:00:00,0.6321,0.6323,0.6314,0.6315,713700000.0
2006-03-20 01:15:00,0.6316,0.6318,0.6315,0.6316,951600000.0
2006-03-20 01:30:00,0.6315,0.6316,0.6299,0.6303,951600000.0
2006-03-20 01:45:00,0.6304,0.6306,0.6287,0.63,1110200000.0
2006-03-20 02:00:00,0.6319,0.63196,0.63116,0.63116,1097799996.0
2006-03-20 02:15:00,0.63105,0.63156,0.631,0.63126,1157699997.0
2006-03-20 02:30:00,0.63133,0.63138,0.62965,0.63006,1156399998.0
2006-03-20 02:45:00,0.63011,0.63033,0.62863,0.62971,1120200004.0
2006-03-20 03:00:00,0.62972,0.63093,0.62972,0.63069,1333799996.0
2006-03-20 03:15:00,0.63063,0.63079,0.62938,0.62985,1045400000.0
2006-03-20 03:30:00,0.62989,0.62996,0.62904,0.6293,1197000001.0
2006-03-20 03:45:00,0.62944,0.62965,0.62928,0.62947,1271499992.0
2006-03-20 04:00:00,0.62936,0.6294,0.6288,0.6291,1343899996.0
2006-03-20 04:15:00,0.6292,0.62961,0.62915,0.62945,1338299997.0
2006-03-20 04:30:00,0.62949,0.62961,0.62892,0.62904,1271499997.0
2006-03-20 04:45:00,0.62906,0.62938,0.6289,0.62916,1180199996.0
2006-03-20 05:00:00,0.62919,0.62945,0.62876,0.62945,1035499999.0
2006-03-20 05:15:00,0.6294,0.6298,0.62901,0.62951,1179799993.0
2006-03-20 05:30:00,0.62935,0.62938,0.62875,0.62889,1109400001.0
2006-03-20 05:45:00,0.62888,0.62905,0.62865,0.62885,1159200003.0
2006-03-20 06:00:00,0.62876,0.6289,0.62835,0.62843,1255699991.0
2006-03-20 06:15:00,0.6284,0.6292,0.62794,0.62917,1234699987.0
2006-03-20 06:30:00,0.62918,0.62953,0.62895,0.62948,1366099996.0
2006-03-20 06:45:00,0.62941,0.62975,0.62925,0.6297,1271499994.0
2006-03-20 07:00:00,0.62966,0.63051,0.62957,0.6301,1207500002.0
2006-03-20 07:15:00,0.63005,0.63043,0.62961,0.63038,1055800004.0
2006-03-20 07:30:00,0.6304,0.63087,0.63013,0.63063,1277699999.0
2006-03-20 07:45:00,0.63063,0.63143,0.63055,0.63138,1112899996.0
2006-03-20 08:00:00,0.6312,0.63145,0.62985,0.63003,1274499996.0
2006-03-20 08:15:00,0.62995,0.63042,0.62884,0.62916,1031200001.0
2006-03-20 08:30:00,0.62922,0.62938,0.62822,0.62822,1063999999.0
2006-03-20 08:45:00,0.62825,0.62893,0.62803,0.62808,1076900002.0
2006-03-20 09:00:00,0.62797,0.62842,0.62751,0.62794,1245000002.0
2006-03-20 09:15:00,0.62793,0.62796,0.62655,0.62663,1205400001.0
2006-03-20 09:30:00,0.6264,0.62719,0.62624,0.62715,1281699998.0
2006-03-20 09:45:00,0.62719,0.62807,0.62705,0.6279,1153499993.0
2006-03-20 10:00:00,0.628,0.6281,0.62754,0.62756,1128799998.0
2006-03-20 10:15:00,0.6276,0.62779,0.62647,0.62647,1244100004.0
2006-03-20 10:30:00,0.62647,0.62653,0.62574,0.62647,1445099992.0
2006-03-20 10:45:00,0.6265,0.62712,0.62629,0.62635,1429000006.0
2006-03-20 11:00:00,0.62631,0.6267,0.62602,0.62628,1379300004.0
2006-03-20 11:15:00,0.62629,0.62674,0.62474,0.62489,1471699998.0
2006-03-20 11:30:00,0.62495,0.62552,0.62489,0.62522,1162699994.0
2006-03-20 11:45:00,0.62514,0.62563,0.62483,0.62484,1286999992.0
2006-03-20 12:00:00,0.62481,0.62481,0.62355,0.62424,1477099996.0
2006-03-20 12:15:00,0.62425,0.62495,0.62418,0.6246,1287600001.0
2006-03-20 12:30:00,0.62453,0.62454,0.6238,0.624,1185499998.0
2006-03-20 12:45:00,0.62395,0.6242,0.62353,0.62376,1239899998.0
2006-03-20 13:00:00,0.62376,0.62381,0.62309,0.62337,1521799998.0
2006-03-20 13:15:00,0.62342,0.62419,0.62332,0.6241,1309100002.0
2006-03-20 13:30:00,0.62403,0.62411,0.62354,0.6237,1354700001.0
2006-03-20 13:45:00,0.6237,0.62548,0.62364,0.62511,1279700000.0
2006-03-20 14:00:00,0.62514,0.62578,0.62495,0.6256,1269799998.0
2006-03-20 14:15:00,0.6255,0.62565,0.62476,0.62518,1366600002.0
2006-03-20 14:30:00,0.6253,0.62573,0.62516,0.6257,1324499999.0
2006-03-20 14:45:00,0.62559,0.62559,0.62397,0.62397,1058399994.0
2006-03-20 15:00:00,0.62388,0.62547,0.62381,0.62532,1388100005.0
2006-03-20 15:15:00,0.62531,0.62578,0.62505,0.6251,1423600002.0
2006-03-20 15:30:00,0.62511,0.62555,0.62484,0.62538,910299994.0
2006-03-20 15:45:00,0.62539,0.62631,0.62539,0.62594,1095099997.0
2006-03-20 16:00:00,0.62582,0.62641,0.62571,0.62614,1079099997.0
2006-03-20 16:15:00,0.62605,0.62635,0.62564,0.62613,1382400000.0
2006-03-20 16:30:00,0.62608,0.62646,0.6253,0.6253,1377600001.0
2006-03-20 16:45:00,0.62537,0.62557,0.62463,0.6254,1763799998.0
2006-03-20 17:00:00,0.62566,0.62587,0.62405,0.62505,1244199996.0
2006-03-20 17:15:00,0.62509,0.62562,0.62462,0.62562,1262900001.0
2006-03-20 17:30:00,0.62559,0.62559,0.62469,0.6249,1350799998.0
2006-03-20 17:45:00,0.62485,0.62499,0.62352,0.62395,1251400000.0
2006-03-20 18:00:00,0.62391,0.62439,0.62376,0.62421,2117899990.0
2006-03-20 18:15:00,0.62424,0.6253,0.62424,0.62508,2956200002.0
2006-03-20 18:30:00,0.62506,0.62592,0.62498,0.62546,2901699996.0
2006-03-20 18:45:00,0.6255,0.6256,0.62506,0.62523,1994000000.0
2006-03-20 19:00:00,0.62503,0.62503,0.62377,0.62449,1960199994.0
2006-03-20 19:15:00,0.6245,0.62486,0.62443,0.6247,1566999994.0
2006-03-20 19:30:00,0.62475,0.6263,0.62466,0.62573,1841699989.0
2006-03-20 19:45:00,0.62568,0.62624,0.62525,0.6254,2214699990.0
2006-03-20 20:00:00,0.62542,0.62555,0.6252,0.62555,2235599992.0
2006-03-20 20:15:00,0.62545,0.6256,0.6252,0.6255,1809799998.0
2006-03-20 20:30:00,0.6254,0.6256,0.62535,0.6255,2146999986.0
2006-03-20 20:45:00,0.62545,0.62555,0.6252,0.62545,1855599995.0
2006-03-20 21:00:00,0.62545,0.62555,0.62535,0.62545,1506599994.0
2006-03-20 21:15:00,0.62545,0.62555,0.6253,0.6254,1904899999.0
2006-03-20 21:30:00,0.62547,0.62555,0.6253,0.6253,1539599992.0
2006-03-20 21:45:00,0.62545,0.6256,0.62535,0.62545,1239100001.0
2006-03-20 22:00:00,0.62545,0.6256,0.6253,0.62547,1521499989.0
2006-03-20 22:15:00,0.62547,0.62555,0.62535,0.62545,1394900002.0
2006-03-20 22:30:00,0.6255,0.62555,0.6252,0.62537,1408899998.0
2006-03-20 22:45:00,0.62545,0.6256,0.6252,0.62525,1694100006.0
2006-03-20 23:00:00,0.6253,0.62563,0.6253,0.62545,1132800000.0
2006-03-20 23:15:00,0.62545,0.62555,0.6253,0.62545,1083500006.0
2006-03-20 23:30:00,0.6254,0.62555,0.6254,0.62545,953099999.0
2006-03-20 23:45:00,0.62392,0.62436,0.62355,0.6238,1442600005.0
2006-03-21 00:00:00,0.62396,0.62454,0.62345,0.62392,1492499997.0
2006-03-21 00:15:00,0.62412,0.62519,0.62317,0.6232,1525699993.0
2006-03-21 00:30:00,0.62322,0.62378,0.62288,0.62335,1210499996.0
2006-03-21 00:45:00,0.62335,0.62373,0.62326,0.6236,1099900002.0
2006-03-21 01:00:00,0.62355,0.62397,0.6234,0.62382,884399995.0
2006-03-21 01:15:00,0.6239,0.62397,0.62318,0.62327,1033500004.0
2006-03-21 01:30:00,0.62335,0.62362,0.62295,0.62305,1086299996.0
2006-03-21 01:45:00,0.62289,0.6236,0.62289,0.62337,1260000000.0
2006-03-21 02:00:00,0.62342,0.62352,0.62251,0.62268,1310899999.0
2006-03-21 02:15:00,0.62277,0.6235,0.62255,0.62313,1480199995.0
2006-03-21 02:30:00,0.62325,0.62452,0.62312,0.62452,1169799997.0
2006-03-21 02:45:00,0.62446,0.62502,0.62425,0.6248,1094899997.0
2006-03-21 03:00:00,0.6248,0.6252,0.62468,0.62503,1134500002.0
2006-03-21 03:15:00,0.62498,0.6257,0.62491,0.62518,1154999995.0
2006-03-21 03:30:00,0.62524,0.62584,0.62517,0.62555,1115599995.0
2006-03-21 03:45:00,0.62565,0.62608,0.6254,0.6256,1415699984.0
2006-03-21 04:00:00,0.62555,0.62575,0.62512,0.6255,1241999996.0
2006-03-21 04:15:00,0.62558,0.62592,0.62536,0.62587,1198700001.0
2006-03-21 04:30:00,0.6258,0.62602,0.62566,0.6259,1163400002.0
2006-03-21 04:45:00,0.62593,0.6263,0.62576,0.6262,1478599995.0
2006-03-21 05:00:00,0.62618,0.62711,0.62595,0.62685,1179699998.0
2006-03-21 05:15:00,0.62681,0.6271,0.6263,0.62669,1234600005.0
2006-03-21 05:30:00,0.62667,0.62676,0.62623,0.6266,1204499997.0
2006-03-21 05:45:00,0.62654,0.62705,0.62641,0.62695,1151199998.0
2006-03-21 06:00:00,0.6269,0.62717,0.6266,0.6267,1077700001.0
2006-03-21 06:15:00,0.6267,0.62677,0.62614,0.62615,1210899997.0
2006-03-21 06:30:00,0.62612,0.62656,0.62508,0.62558,1386600001.0
2006-03-21 06:45:00,0.62555,0.62599,0.62536,0.62565,1255799999.0
2006-03-21 07:00:00,0.62555,0.62574,0.62516,0.62555,1117399999.0
2006-03-21 07:15:00,0.62552,0.62582,0.62541,0.62555,973800001.0
2006-03-21 07:30:00,0.62549,0.626,0.62471,0.62586,1188299993.0
2006-03-21 07:45:00,0.62585,0.6259,0.62545,0.6256,1104499997.0
2006-03-21 08:00:00,0.62551,0.6263,0.62551,0.62616,1550300007.0
2006-03-21 08:15:00,0.6261,0.62625,0.62567,0.62593,911100000.0
2006-03-21 08:30:00,0.62605,0.62642,0.62576,0.62578,1014800002.0
2006-03-21 08:45:00,0.62575,0.62646,0.62574,0.62642,1141599996.0
2006-03-21 09:00:00,0.62635,0.62652,0.62604,0.62619,1216500003.0
2006-03-21 09:15:00,0.62615,0.62638,0.62555,0.62576,1115500003.0
2006-03-21 09:30:00,0.62569,0.62569,0.62424,0.62432,1159500000.0
2006-03-21 09:45:00,0.62431,0.62474,0.62313,0.62326,1128899994.0
2006-03-21 10:00:00,0.62325,0.62355,0.62249,0.62269,1283400000.0
2006-03-21 10:15:00,0.62269,0.62284,0.6212,0.62142,1569199998.0
2006-03-21 10:30:00,0.62137,0.62214,0.62137,0.62144,1175799995.0
2006-03-21 10:45:00,0.62142,0.62171,0.6209,0.62169,1232399999.0
2006-03-21 11:00:00,0.62167,0.62191,0.62067,0.62092,1505700000.0
2006-03-21 11:15:00,0.62098,0.62138,0.6208,0.62122,1473699995.0
2006-03-21 11:30:00,0.62135,0.62268,0.62102,0.62255,1461099994.0
2006-03-21 11:45:00,0.62261,0.62338,0.6221,0.62335,1338299995.0
2006-03-21 12:00:00,0.62329,0.62419,0.62293,0.6236,1272399994.0
2006-03-21 12:15:00,0.6236,0.62474,0.62348,0.62386,1194299998.0
2006-03-21 12:30:00,0.62376,0.62405,0.623,0.62305,1367499998.0
2006-03-21 12:45:00,0.6231,0.6231,0.62224,0.62297,1096100003.0
2006-03-21 13:00:00,0.62297,0.62331,0.6227,0.62325,1400700001.0
2006-03-21 13:15:00,0.62328,0.62348,0.62299,0.6233,1133099994.0
2006-03-21 13:30:00,0.62325,0.62419,0.6232,0.6235,1364100000.0
2006-03-21 13:45:00,0.6235,0.62357,0.62265,0.62287,1148199996.0
2006-03-21 14:00:00,0.6229,0.62328,0.62261,0.62318,1270799990.0
2006-03-21 14:15:00,0.62318,0.62346,0.62275,0.62281,1118800004.0
2006-03-21 14:30:00,0.62291,0.62321,0.62274,0.62307,1084099996.0
2006-03-21 14:45:00,0.62306,0.6234,0.62275,0.62283,1061400001.0
2006-03-21 15:00:00,0.62285,0.62301,0.62255,0.6228,1187099995.0
2006-03-21 15:15:00,0.62284,0.62347,0.62263,0.62292,1370399996.0
2006-03-21 15:30:00,0.62294,0.62424,0.62294,0.62391,1150299999.0
2006-03-21 15:45:00,0.62386,0.62421,0.62326,0.62397,1142699999.0
2006-03-21 16:00:00,0.62374,0.62384,0.62286,0.62374,1246500001.0
2006-03-21 16:15:00,0.62378,0.62444,0.62378,0.62393,1546999999.0
2006-03-21 16:30:00,0.62389,0.62416,0.62372,0.62384,1367599999.0
2006-03-21 16:45:00,0.62389,0.62484,0.62329,0.62484,1582800004.0
2006-03-21 17:00:00,0.62482,0.62521,0.62345,0.62369,1105000000.0
2006-03-21 17:15:00,0.62366,0.62385,0.62267,0.62307,1286799999.0
2006-03-21 17:30:00,0.62314,0.62331,0.62233,0.62252,1210099997.0
2006-03-21 17:45:00,0.62253,0.62257,0.62146,0.62197,1361699997.0
2006-03-21 18:00:00,0.62194,0.62233,0.62165,0.62227,2291099989.0
2006-03-21 18:15:00,0.62227,0.62281,0.62197,0.6225,3143600004.0
2006-03-21 18:30:00,0.62249,0.62277,0.62225,0.62233,3251300004.0
2006-03-21 18:45:00,0.62234,0.62234,0.62141,0.62205,1988399997.0
2006-03-21 19:00:00,0.62204,0.62247,0.62175,0.62205,2041099988.0
2006-03-21 19:15:00,0.62208,0.62227,0.6216,0.62208,1436499990.0
2006-03-21 19:30:00,0.6221,0.62293,0.62192,0.62242,1887100000.0
2006-03-21 19:45:00,0.62245,0.62285,0.62232,0.62275,2260199997.0
2006-03-21 20:00:00,0.62277,0.6229,0.62255,0.6229,1962000004.0
2006-03-21 20:15:00,0.6228,0.62295,0.62255,0.62285,2025900003.0
2006-03-21 20:30:00,0.62285,0.62295,0.6227,0.62285,1968299997.0
2006-03-21 20:45:00,0.6228,0.6229,0.62255,0.6228,1943299992.0
2006-03-21 21:00:00,0.6228,0.6229,0.6227,0.6228,1781399995.0
2006-03-21 21:15:00,0.6228,0.6229,0.62265,0.62275,2033899998.0
2006-03-21 21:30:00,0.62282,0.6229,0.62265,0.62265,1757899994.0
2006-03-21 21:45:00,0.6228,0.62295,0.6227,0.6228,1312299995.0
2006-03-21 22:00:00,0.6228,0.62295,0.62265,0.62282,1329999996.0
2006-03-21 22:15:00,0.62282,0.6229,0.6227,0.6228,1350099995.0
2006-03-21 22:30:00,0.62285,0.6229,0.62255,0.62272,1521299995.0
2006-03-21 22:45:00,0.6228,0.62295,0.62255,0.6226,1935799999.0
2006-03-21 23:00:00,0.62272,0.62298,0.62265,0.6228,1209899996.0
2006-03-21 23:15:00,0.6228,0.6229,0.62265,0.6228,991100003.0
2006-03-21 23:30:00,0.62275,0.6229,0.62275,0.6228,914899999.0
2006-03-21 23:45:00,0.6229,0.6229,0.6227,0.62275,1046099997.0
2006-03-22 00:00:00,0.62295,0.62396,0.62234,0.62257,1719699995.0
2006-03-22 00:15:00,0.62295,0.62374,0.62264,0.6235,1538399997.0
2006-03-22 00:30:00,0.62368,0.62437,0.6235,0.6235,1244799999.0
2006-03-22 00:45:00,0.62345,0.62427,0.62335,0.62425,1097499998.0
2006-03-22 01:00:00,0.62425,0.62438,0.62311,0.62399,884000000.0
2006-03-22 01:15:00,0.62417,0.62483,0.62372,0.62379,1266699993.0
2006-03-22 01:30:00,0.62381,0.62472,0.62357,0.62452,1286999992.0
2006-03-22 01:45:00,0.62443,0.62452,0.6238,0.62387,1148000004.0
2006-03-22 02:00:00,0.62396,0.62433,0.62388,0.62412,1326600002.0
2006-03-22 02:15:00,0.62399,0.6245,0.62385,0.62407,1277599997.0
2006-03-22 02:30:00,0.62412,0.62415,0.62278,0.62278,1207799995.0
2006-03-22 02:45:00,0.62275,0.62275,0.6208,0.62105,1355699994.0
2006-03-22 03:00:00,0.62106,0.62158,0.62075,0.62085,1262500004.0
2006-03-22 03:15:00,0.62082,0.62161,0.62074,0.6212,1265399994.0
2006-03-22 03:30:00,0.62113,0.62194,0.62095,0.6212,1128999999.0
2006-03-22 03:45:00,0.6213,0.6215,0.62089,0.62135,1162600001.0
2006-03-22 04:00:00,0.6213,0.62147,0.6208,0.6208,1132200001.0
2006-03-22 04:15:00,0.62088,0.62103,0.62021,0.62055,1377999996.0
2006-03-22 04:30:00,0.62047,0.62061,0.6201,0.62035,1163299997.0
2006-03-22 04:45:00,0.62032,0.62035,0.61989,0.62031,1370699996.0
2006-03-22 05:00:00,0.62032,0.62068,0.61994,0.62022,1386200003.0
2006-03-22 05:15:00,0.62022,0.62055,0.61977,0.62055,1208200001.0
2006-03-22 05:30:00,0.62045,0.62045,0.61994,0.6202,1165199996.0
2006-03-22 05:45:00,0.62013,0.62022,0.61842,0.61867,1185400003.0
2006-03-22 06:00:00,0.61856,0.61909,0.61849,0.6186,1227099991.0
2006-03-22 06:15:00,0.61869,0.619,0.61805,0.6182,1218599991.0
2006-03-22 06:30:00,0.61809,0.61853,0.61753,0.61847,1255800004.0
2006-03-22 06:45:00,0.61847,0.61962,0.61847,0.61951,1205799999.0
2006-03-22 07:00:00,0.61959,0.61972,0.61883,0.61927,1211399996.0
2006-03-22 07:15:00,0.61925,0.61935,0.61828,0.61851,1025999998.0
2006-03-22 07:30:00,0.61854,0.61959,0.61808,0.61918,1208900003.0
2006-03-22 07:45:00,0.6192,0.62044,0.61915,0.62016,1392599995.0
2006-03-22 08:00:00,0.62003,0.62067,0.62003,0.6204,1350699991.0
2006-03-22 08:15:00,0.62033,0.62168,0.62025,0.62134,1211799993.0
2006-03-22 08:30:00,0.62147,0.62249,0.62125,0.62208,1019199993.0
2006-03-22 08:45:00,0.62211,0.62217,0.62167,0.62216,1235499998.0
2006-03-22 09:00:00,0.62221,0.62228,0.62185,0.62218,1125800007.0
2006-03-22 09:15:00,0.62207,0.62207,0.62106,0.62112,1066999999.0
2006-03-22 09:30:00,0.62104,0.6214,0.6205,0.62109,1349200000.0
2006-03-22 09:45:00,0.62116,0.62127,0.62077,0.62092,1196399994.0
2006-03-22 10:00:00,0.62087,0.62109,0.62048,0.62062,1475799995.0
2006-03-22 10:15:00,0.62062,0.62073,0.62025,0.62027,1251399999.0
2006-03-22 10:30:00,0.62031,0.62068,0.6202,0.6204,1097299999.0
2006-03-22 10:45:00,0.62043,0.62045,0.61994,0.61995,1376799997.0
2006-03-22 11:00:00,0.61991,0.62006,0.6193,0.6198,1528699994.0
2006-03-22 11:15:00,0.61986,0.61998,0.61965,0.6197,1466099996.0
2006-03-22 11:30:00,0.61981,0.62045,0.61974,0.62,1228399995.0
2006-03-22 11:45:00,0.62,0.62048,0.61994,0.62035,1091699998.0
2006-03-22 12:00:00,0.62031,0.62066,0.62,0.6204,1438200006.0
2006-03-22 12:15:00,0.62052,0.62075,0.62028,0.62065,1294400010.0
2006-03-22 12:30:00,0.62065,0.62097,0.62048,0.62095,1258899997.0
2006-03-22 12:45:00,0.62103,0.6213,0.6205,0.62052,1237799991.0
2006-03-22 13:00:00,0.62052,0.62087,0.62024,0.62024,1396999997.0
2006-03-22 13:15:00,0.62035,0.62063,0.62002,0.62059,1488199999.0
2006-03-22 13:30:00,0.6205,0.62101,0.62042,0.62091,1396800003.0
2006-03-22 13:45:00,0.62088,0.62103,0.62047,0.6205,1328300000.0
2006-03-22 14:00:00,0.62052,0.62068,0.62017,0.62026,1264200004.0
2006-03-22 14:15:00,0.62027,0.62049,0.61986,0.62009,1389600011.0
2006-03-22 14:30:00,0.62023,0.62051,0.62006,0.6204,1122999997.0
2006-03-22 14:45:00,0.6203,0.62101,0.61994,0.62085,1277900005.0
2006-03-22 15:00:00,0.62085,0.6211,0.62066,0.6209,1382099997.0
2006-03-22 15:15:00,0.62093,0.62145,0.62086,0.62143,1501299994.0
2006-03-22 15:30:00,0.62152,0.62241,0.6213,0.62233,1276399994.0
2006-03-22 15:45:00,0.62239,0.62391,0.62239,0.623,1103000000.0
2006-03-22 16:00:00,0.623,0.6232,0.62248,0.62255,1354400005.0
2006-03-22 16:15:00,0.6225,0.62319,0.62242,0.62305,1375200000.0
2006-03-22 16:30:00,0.62316,0.62335,0.62233,0.62271,1451300001.0
2006-03-22 16:45:00,0.62283,0.62428,0.62271,0.62413,1380600002.0
2006-03-22 17:00:00,0.62403,0.62496,0.6235,0.62496,1345899998.0
2006-03-22 17:15:00,0.62497,0.6253,0.62441,0.62508,1226400001.0
2006-03-22 17:30:00,0.62512,0.62573,0.62488,0.62563,981199998.0
2006-03-22 17:45:00,0.62568,0.62611,0.6251,0.62538,1439499999.0
2006-03-22 18:00:00,0.62535,0.62667,0.62534,0.62656,2194400002.0
2006-03-22 18:15:00,0.62655,0.62778,0.62655,0.6276,2947699991.0
2006-03-22 18:30:00,0.62758,0.6283,0.62742,0.62819,3044399997.0
2006-03-22 18:45:00,0.62823,0.62823,0.62754,0.62785,1886799997.0
2006-03-22 19:00:00,0.62778,0.62778,0.62724,0.62744,2011500004.0
2006-03-22 19:15:00,0.62752,0.62774,0.6268,0.62702,1706700004.0
2006-03-22 19:30:00,0.62696,0.62696,0.62609,0.62637,1845700000.0
2006-03-22 19:45:00,0.6264,0.62672,0.62544,0.6258,1967599993.0
2006-03-22 20:00:00,0.62582,0.62595,0.6256,0.62595,1950499992.0
2006-03-22 20:15:00,0.62585,0.626,0.6256,0.6259,2051199993.0
2006-03-22 20:30:00,0.6258,0.626,0.62575,0.6259,2169900000.0
2006-03-22 20:45:00,0.62585,0.62595,0.6256,0.62585,1944999992.0
2006-03-22 21:00:00,0.62585,0.62595,0.62575,0.62585,1869899993.0
2006-03-22 21:15:00,0.62585,0.62595,0.6257,0.6259,1998899994.0
2006-03-22 21:30:00,0.62587,0.62595,0.6257,0.6257,1574900005.0
2006-03-22 21:45:00,0.62585,0.626,0.62575,0.62585,1314700004.0
2006-03-22 22:00:00,0.62585,0.626,0.6257,0.62587,1435900001.0
2006-03-22 22:15:00,0.62587,0.62595,0.62575,0.62585,1426699992.0
2006-03-22 22:30:00,0.6259,0.62595,0.6256,0.62577,1374100004.0
2006-03-22 22:45:00,0.62585,0.626,0.6256,0.62565,1911499993.0
2006-03-22 23:00:00,0.6257,0.62603,0.6257,0.62585,1133599998.0
2006-03-22 23:15:00,0.62585,0.62595,0.6257,0.62585,948399994.0
2006-03-22 23:30:00,0.6258,0.62595,0.6258,0.62585,896000003.0
2006-03-22 23:45:00,0.62595,0.62595,0.62575,0.6258,1112099999.0
2006-03-23 00:00:00,0.62585,0.6259,0.62478,0.62512,1476499992.0
2006-03-23 00:15:00,0.62513,0.62606,0.62473,0.62542,1409299999.0
2006-03-23 00:30:00,0.62554,0.62554,0.62399,0.62447,1191299999.0
2006-03-23 00:45:00,0.62422,0.62597,0.62422,0.62461,1149999988.0
2006-03-23 01:00:00,0.62452,0.62496,0.62432,0.62478,925400001.0
2006-03-23 01:15:00,0.62487,0.62618,0.62482,0.62582,1130100002.0
2006-03-23 01:30:00,0.6259,0.62792,0.6259,0.62785,1360699995.0
2006-03-23 01:45:00,0.62801,0.62828,0.62787,0.62792,1391599997.0
2006-03-23 02:00:00,0.62797,0.62891,0.62791,0.62867,1282099995.0
2006-03-23 02:15:00,0.62857,0.62889,0.62635,0.62635,1409000000.0
2006-03-23 02:30:00,0.62638,0.62676,0.62585,0.62592,1298399992.0
2006-03-23 02:45:00,0.62593,0.62597,0.62481,0.62487,1308599997.0
2006-03-23 03:00:00,0.62497,0.62511,0.62383,0.62387,1190699999.0
2006-03-23 03:15:00,0.62384,0.62492,0.62335,0.62464,1259699998.0
2006-03-23 03:30:00,0.62454,0.62583,0.62418,0.62485,1392200004.0
2006-03-23 03:45:00,0.62463,0.62526,0.62457,0.62471,1277699997.0
2006-03-23 04:00:00,0.62464,0.62527,0.62464,0.62489,1226999992.0
2006-03-23 04:15:00,0.625,0.62526,0.625,0.62523,1066099998.0
2006-03-23 04:30:00,0.6252,0.6253,0.62495,0.625,1291699986.0
2006-03-23 04:45:00,0.62502,0.6251,0.62468,0.6249,1196499991.0
2006-03-23 05:00:00,0.62492,0.62514,0.6247,0.62495,1089100001.0
2006-03-23 05:15:00,0.6249,0.62524,0.62473,0.62524,1039000006.0
2006-03-23 05:30:00,0.62516,0.62516,0.62449,0.62478,1366899993.0
2006-03-23 05:45:00,0.62476,0.62487,0.62443,0.62445,1160299998.0
2006-03-23 06:00:00,0.62435,0.62457,0.62393,0.6242,1131000003.0
2006-03-23 06:15:00,0.6241,0.62438,0.6239,0.62436,1156799999.0
2006-03-23 06:30:00,0.62429,0.62487,0.62416,0.62487,1266299995.0
2006-03-23 06:45:00,0.62488,0.62515,0.62448,0.62476,1295900002.0
2006-03-23 07:00:00,0.62466,0.62516,0.62424,0.62516,1014499994.0
2006-03-23 07:15:00,0.62509,0.62589,0.62495,0.62535,1124700005.0
2006-03-23 07:30:00,0.6253,0.6258,0.62515,0.6253,1252500000.0
2006-03-23 07:45:00,0.62526,0.62535,0.62481,0.62534,1160800000.0
2006-03-23 08:00:00,0.62522,0.62554,0.62475,0.62475,1224399999.0
2006-03-23 08:15:00,0.62475,0.6249,0.62457,0.62458,890000000.0
2006-03-23 08:30:00,0.62465,0.62465,0.62402,0.62415,1014600000.0
2006-03-23 08:45:00,0.62421,0.62434,0.62353,0.62419,1170700001.0
2006-03-23 09:00:00,0.62425,0.62497,0.62419,0.6243,1111600001.0
2006-03-23 09:15:00,0.6243,0.62461,0.62405,0.62461,1172799999.0
2006-03-23 09:30:00,0.62472,0.62555,0.62472,0.62539,1348699999.0
2006-03-23 09:45:00,0.6253,0.62644,0.62515,0.62606,1152100001.0
2006-03-23 10:00:00,0.62602,0.62696,0.6258,0.62682,1169300006.0
2006-03-23 10:15:00,0.62689,0.62782,0.62689,0.62782,1346900002.0
2006-03-23 10:30:00,0.62781,0.62827,0.62738,0.62822,1089699997.0
2006-03-23 10:45:00,0.62822,0.62824,0.6277,0.6277,1189200002.0
2006-03-23 11:00:00,0.62761,0.62832,0.62734,0.62812,1658100002.0
2006-03-23 11:15:00,0.6281,0.62827,0.62751,0.62785,1260300000.0
2006-03-23 11:30:00,0.62789,0.62794,0.62707,0.62732,1326899993.0
2006-03-23 11:45:00,0.62725,0.62805,0.62721,0.62783,1259299997.0
2006-03-23 12:00:00,0.62779,0.62826,0.62753,0.62807,1541299995.0
2006-03-23 12:15:00,0.62805,0.62897,0.62805,0.62882,1335600002.0
2006-03-23 12:30:00,0.62874,0.62883,0.62836,0.62857,1330400000.0
2006-03-23 12:45:00,0.62873,0.62909,0.62844,0.62873,1405199997.0
2006-03-23 13:00:00,0.62864,0.62864,0.62777,0.628,1429300000.0
2006-03-23 13:15:00,0.62801,0.62837,0.62781,0.62836,1311399992.0
2006-03-23 13:30:00,0.62823,0.62835,0.62743,0.62755,1371400000.0
2006-03-23 13:45:00,0.62755,0.62805,0.62746,0.62779,1347000001.0
2006-03-23 14:00:00,0.62779,0.62815,0.62752,0.62792,1423699996.0
2006-03-23 14:15:00,0.62792,0.62868,0.62778,0.62857,1368299986.0
2006-03-23 14:30:00,0.62864,0.62883,0.62811,0.62845,877799996.0
2006-03-23 14:45:00,0.62835,0.6286,0.6282,0.62825,1151099995.0
2006-03-23 15:00:00,0.62825,0.62833,0.62791,0.62813,1328799990.0
2006-03-23 15:15:00,0.62813,0.62841,0.62805,0.6282,1318499995.0
2006-03-23 15:30:00,0.62822,0.62822,0.62687,0.62747,914199997.0
2006-03-23 15:45:00,0.62745,0.62762,0.62693,0.62713,1148299997.0
2006-03-23 16:00:00,0.62708,0.62718,0.62584,0.62598,1110000003.0
2006-03-23 16:15:00,0.62597,0.62648,0.62557,0.62558,1264200001.0
2006-03-23 16:30:00,0.62551,0.62562,0.62484,0.62539,1207800006.0
2006-03-23 16:45:00,0.62547,0.62624,0.62533,0.62614,1454200002.0
2006-03-23 17:00:00,0.62608,0.62608,0.62524,0.62537,1140999995.0
2006-03-23 17:15:00,0.62535,0.62547,0.62464,0.62488,1410099999.0
2006-03-23 17:30:00,0.62479,0.62501,0.62354,0.6236,1308900005.0
2006-03-23 17:45:00,0.62363,0.62372,0.62243,0.62257,1300699999.0
2006-03-23 18:00:00,0.62244,0.62331,0.62198,0.62322,2237100005.0
2006-03-23 18:15:00,0.62328,0.624,0.6232,0.62368,3015399998.0
2006-03-23 18:30:00,0.62367,0.62438,0.62352,0.62379,3215599993.0
2006-03-23 18:45:00,0.62385,0.62391,0.62363,0.62379,2258699995.0
2006-03-23 19:00:00,0.62379,0.6238,0.62306,0.6233,1775399997.0
2006-03-23 19:15:00,0.6233,0.6243,0.62323,0.6239,1516399998.0
2006-03-23 19:30:00,0.62395,0.62401,0.62302,0.6233,1847899994.0
2006-03-23 19:45:00,0.62325,0.6235,0.62302,0.6233,1912899994.0
2006-03-23 20:00:00,0.62332,0.62345,0.6231,0.62345,2054599996.0
2006-03-23 20:15:00,0.62335,0.6235,0.6231,0.6234,1920500003.0
2006-03-23 20:30:00,0.6233,0.6235,0.62325,0.6234,2171000004.0
2006-03-23 20:45:00,0.62335,0.62345,0.6231,0.62335,1859300003.0
2006-03-23 21:00:00,0.62335,0.62345,0.62325,0.62335,1554999991.0
2006-03-23 21:15:00,0.62335,0.62345,0.6232,0.6233,1979599987.0
2006-03-23 21:30:00,0.62337,0.62345,0.6232,0.6232,1770200000.0
2006-03-23 21:45:00,0.62335,0.6235,0.62325,0.62335,1256699996.0
2006-03-23 22:00:00,0.62335,0.6235,0.6232,0.62337,1299299999.0
2006-03-23 22:15:00,0.62335,0.62345,0.62325,0.62335,1308100005.0
2006-03-23 22:30:00,0.6234,0.62345,0.6231,0.62327,1457699997.0
2006-03-23 22:45:00,0.62335,0.6235,0.6231,0.62315,1977299998.0
2006-03-23 23:00:00,0.6232,0.62353,0.6232,0.62335,1086200001.0
2006-03-23 23:15:00,0.62335,0.62345,0.6232,0.62335,1143600002.0
2006-03-23 23:30:00,0.6233,0.62345,0.6233,0.62335,976799999.0
2006-03-23 23:45:00,0.62345,0.62345,0.62325,0.6233,1083799991.0
2006-03-24 00:00:00,0.62335,0.62442,0.62281,0.62442,1477699998.0
2006-03-24 00:15:00,0.62415,0.62499,0.624,0.62469,1513100002.0
2006-03-24 00:30:00,0.62367,0.62495,0.62361,0.62426,1437899994.0
2006-03-24 00:45:00,0.62351,0.62351,0.61624,0.61665,1322899998.0
2006-03-24 01:00:00,0.61683,0.61697,0.61607,0.61658,1333699999.0
2006-03-24 01:15:00,0.61673,0.61693,0.6148,0.61506,1435599999.0
2006-03-24 01:30:00,0.61533,0.61608,0.61471,0.616,1304800004.0
2006-03-24 01:45:00,0.61598,0.61609,0.61546,0.6159,1180400003.0
2006-03-24 02:00:00,0.61594,0.61602,0.61355,0.61408,1515000001.0
2006-03-24 02:15:00,0.61404,0.61518,0.61394,0.6146,1410599997.0
2006-03-24 02:30:00,0.61458,0.61458,0.61311,0.61428,1167999993.0
2006-03-24 02:45:00,0.61452,0.61576,0.61429,0.6151,1439600003.0
2006-03-24 03:00:00,0.61508,0.61527,0.61385,0.61453,1343699988.0
2006-03-24 03:15:00,0.61451,0.61605,0.61441,0.61603,1140000001.0
2006-03-24 03:30:00,0.61604,0.61642,0.61537,0.61553,1215499995.0
2006-03-24 03:45:00,0.61555,0.6156,0.61501,0.61501,1470399997.0
2006-03-24 04:00:00,0.615,0.61522,0.61484,0.61485,1393200000.0
2006-03-24 04:15:00,0.61495,0.61532,0.61487,0.61505,1137499996.0
2006-03-24 04:30:00,0.61498,0.61507,0.6145,0.6145,1177800003.0
2006-03-24 04:45:00,0.6145,0.61465,0.6143,0.61455,1265899995.0
2006-03-24 05:00:00,0.61455,0.61518,0.61439,0.61513,1257999998.0
2006-03-24 05:15:00,0.61502,0.61541,0.61488,0.61541,1204699995.0
2006-03-24 05:30:00,0.61536,0.6154,0.6148,0.61498,1367499997.0
2006-03-24 05:45:00,0.61506,0.6161,0.61499,0.61584,1086700002.0
2006-03-24 06:00:00,0.61569,0.6159,0.61506,0.6154,1119699994.0
2006-03-24 06:15:00,0.6154,0.61556,0.61511,0.61523,1189299997.0
2006-03-24 06:30:00,0.61519,0.61536,0.61507,0.61533,1276900002.0
2006-03-24 06:45:00,0.61527,0.61544,0.61484,0.61498,1457099998.0
2006-03-24 07:00:00,0.61492,0.61543,0.61488,0.61543,1220500005.0
2006-03-24 07:15:00,0.61535,0.61542,0.61507,0.61525,1144099997.0
2006-03-24 07:30:00,0.61519,0.61527,0.61422,0.61432,1238199993.0
2006-03-24 07:45:00,0.61438,0.61473,0.61403,0.61458,1113899995.0
2006-03-24 08:00:00,0.61435,0.6156,0.61435,0.61551,1313099999.0
2006-03-24 08:15:00,0.61548,0.61595,0.61547,0.61585,999399998.0
2006-03-24 08:30:00,0.61582,0.61654,0.61552,0.6163,1144699989.0
2006-03-24 08:45:00,0.61638,0.61642,0.61574,0.616,1139799990.0
2006-03-24 09:00:00,0.61597,0.61615,0.61421,0.61427,1238399996.0
2006-03-24 09:15:00,0.61411,0.6142,0.61335,0.61406,1271199994.0
2006-03-24 09:30:00,0.61401,0.61405,0.61251,0.61268,1180599997.0
2006-03-24 09:45:00,0.61269,0.61309,0.61158,0.61217,1136999998.0
2006-03-24 10:00:00,0.61215,0.61246,0.6094,0.60989,1306599992.0
2006-03-24 10:15:00,0.60969,0.61117,0.60965,0.61111,1224099999.0
2006-03-24 10:30:00,0.61105,0.61207,0.61084,0.61207,1384100003.0
2006-03-24 10:45:00,0.61217,0.61244,0.61113,0.6112,1463799998.0
2006-03-24 11:00:00,0.61115,0.61259,0.61093,0.61255,1446600001.0
2006-03-24 11:15:00,0.61257,0.61257,0.61194,0.61225,1428999998.0
2006-03-24 11:30:00,0.6123,0.61266,0.61214,0.61232,1212200000.0
2006-03-24 11:45:00,0.61235,0.61257,0.61163,0.61179,1164600003.0
2006-03-24 12:00:00,0.61175,0.61175,0.61021,0.61052,1449399988.0
2006-03-24 12:15:00,0.61045,0.61101,0.61039,0.61096,1188699999.0
2006-03-24 12:30:00,0.61094,0.61125,0.61077,0.6109,1190900007.0
2006-03-24 12:45:00,0.61095,0.61107,0.61027,0.61034,1192099998.0
2006-03-24 13:00:00,0.6103,0.61055,0.6094,0.60949,1483299996.0
2006-03-24 13:15:00,0.60949,0.60969,0.60818,0.60859,1336599992.0
2006-03-24 13:30:00,0.60853,0.60986,0.60853,0.60941,1273599998.0
2006-03-24 13:45:00,0.6094,0.6102,0.6093,0.61,1309999997.0
2006-03-24 14:00:00,0.60996,0.61025,0.60887,0.609,1487299993.0
2006-03-24 14:15:00,0.60901,0.6107,0.60899,0.61068,1619699991.0
2006-03-24 14:30:00,0.6107,0.61132,0.61048,0.6113,1329700002.0
2006-03-24 14:45:00,0.61119,0.61144,0.61102,0.61144,1307200000.0
2006-03-24 15:00:00,0.61148,0.61172,0.61128,0.61145,1594100010.0
2006-03-24 15:15:00,0.61152,0.61201,0.61115,0.61125,1492599994.0
2006-03-24 15:30:00,0.61123,0.61237,0.61122,0.61208,1325400000.0
2006-03-24 15:45:00,0.61199,0.61199,0.61026,0.61135,1184600001.0
2006-03-24 16:00:00,0.61121,0.61201,0.61081,0.61136,1273599997.0
2006-03-24 16:15:00,0.61127,0.61135,0.60969,0.60992,1475399997.0
2006-03-24 16:30:00,0.60989,0.6101,0.60897,0.60915,1391499992.0
2006-03-24 16:45:00,0.60923,0.61017,0.60912,0.61005,1449000006.0
2006-03-24 17:00:00,0.61004,0.61175,0.61001,0.61155,1395100005.0
2006-03-24 17:15:00,0.61158,0.61225,0.61092,0.61222,1325300004.0
2006-03-24 17:30:00,0.61226,0.61259,0.61169,0.6124,1330799993.0
2006-03-24 17:45:00,0.61237,0.61273,0.61204,0.61204,1492399992.0
2006-03-24 18:00:00,0.61185,0.61234,0.61172,0.61203,2314599988.0
2006-03-24 18:15:00,0.61199,0.61257,0.61117,0.61209,3413299988.0
2006-03-24 18:30:00,0.61207,0.61282,0.61162,0.61265,3200499993.0
2006-03-24 18:45:00,0.61265,0.61303,0.61156,0.61156,2121400004.0
2006-03-24 19:00:00,0.61162,0.61223,0.61116,0.61163,1980200000.0
2006-03-24 19:15:00,0.61167,0.6119,0.61127,0.61174,1400400004.0
2006-03-24 19:30:00,0.61181,0.61217,0.61155,0.61183,1580399996.0
2006-03-24 19:45:00,0.61181,0.61224,0.61175,0.61185,2003799996.0
2006-03-24 20:00:00,0.61187,0.612,0.61165,0.612,2081599996.0
2006-03-24 20:15:00,0.6119,0.61205,0.61165,0.61195,2199399991.0
2006-03-24 20:30:00,0.61185,0.61205,0.6118,0.61195,2398700003.0
2006-03-24 20:45:00,0.6119,0.612,0.61165,0.6119,1810299988.0
2006-03-24 21:00:00,0.6119,0.612,0.6118,0.6119,1606800000.0
2006-03-24 21:15:00,0.6119,0.612,0.61175,0.61185,1959999997.0
2006-03-24 21:30:00,0.61192,0.612,0.61175,0.61175,1642900001.0
2006-03-24 21:45:00,0.6119,0.61205,0.6118,0.6119,1353499997.0
2006-03-24 22:00:00,0.6119,0.61205,0.61175,0.61192,1361000002.0
2006-03-24 22:15:00,0.61192,0.612,0.6118,0.6119,1350499987.0
2006-03-24 22:30:00,0.61195,0.612,0.61165,0.61182,1569999988.0
2006-03-24 22:45:00,0.6119,0.61205,0.61165,0.6117,2025799996.0
2006-03-24 23:00:00,0.61175,0.61207,0.61175,0.6119,1170599998.0
2006-03-24 23:15:00,0.6119,0.612,0.61175,0.6119,1123799994.0
2006-03-24 23:30:00,0.61185,0.612,0.61185,0.6119,888699994.0
2006-03-24 23:45:00,0.612,0.612,0.6118,0.61185,1146899998.0
2006-03-27 00:00:00,0.6102,0.6102,0.6101,0.6102,390000000.0
2006-03-27 00:15:00,0.6104,0.6104,0.6099,0.61,520000000.0
2006-03-27 00:30:00,0.6099,0.6099,0.6081,0.6082,715000000.0
2006-03-27 00:45:00,0.6081,0.6096,0.6077,0.6093,910000000.0
2006-03-27 01:00:00,0.6095,0.6099,0.6093,0.6096,585000000.0
2006-03-27 01:15:00,0.6095,0.6106,0.6093,0.6105,455000000.0
2006-03-27 01:30:00,0.6108,0.6109,0.6107,0.6107,585000000.0
2006-03-27 01:45:00,0.6106,0.6113,0.6101,0.6112,650000000.0
2006-03-27 02:00:00,0.61112,0.61134,0.61033,0.61065,1254099995.0
2006-03-27 02:15:00,0.6106,0.61075,0.6093,0.60985,1430499998.0
2006-03-27 02:30:00,0.60995,0.60995,0.60679,0.60679,1056800002.0
2006-03-27 02:45:00,0.60664,0.60779,0.60645,0.60769,1510100000.0
2006-03-27 03:00:00,0.60763,0.6081,0.6073,0.6077,1349800005.0
2006-03-27 03:15:00,0.60764,0.60764,0.60663,0.60679,1037999996.0
2006-03-27 03:30:00,0.6068,0.60694,0.60527,0.60566,1322500002.0
2006-03-27 03:45:00,0.60592,0.60612,0.60568,0.60603,1263800009.0
2006-03-27 04:00:00,0.606,0.60674,0.606,0.60652,1195999995.0
2006-03-27 04:15:00,0.60664,0.60689,0.60633,0.60633,1291500000.0
2006-03-27 04:30:00,0.60645,0.60708,0.60632,0.60691,1297099998.0
2006-03-27 04:45:00,0.60692,0.60728,0.60685,0.60708,1335199994.0
2006-03-27 05:00:00,0.60706,0.60753,0.60685,0.60752,1243299996.0
2006-03-27 05:15:00,0.60746,0.60798,0.60737,0.60793,1170199996.0
2006-03-27 05:30:00,0.6078,0.60804,0.60759,0.60788,1238699999.0
2006-03-27 05:45:00,0.6079,0.608,0.60771,0.6078,1036000003.0
2006-03-27 06:00:00,0.6077,0.60838,0.60761,0.60833,1083499998.0
2006-03-27 06:15:00,0.60827,0.60851,0.60766,0.60827,1239699992.0
2006-03-27 06:30:00,0.60827,0.60844,0.60814,0.60836,1289799994.0
2006-03-27 06:45:00,0.6083,0.60875,0.60827,0.6087,1206300006.0
2006-03-27 07:00:00,0.60876,0.6088,0.6082,0.60876,995400002.0
2006-03-27 07:15:00,0.60872,0.60872,0.60769,0.60775,1290899996.0
2006-03-27 07:30:00,0.60775,0.6078,0.60744,0.60765,1196699995.0
2006-03-27 07:45:00,0.60765,0.6077,0.60596,0.60596,1310699999.0
2006-03-27 08:00:00,0.60577,0.60634,0.60505,0.60562,1352000004.0
2006-03-27 08:15:00,0.60548,0.60593,0.60506,0.60529,1172199988.0
2006-03-27 08:30:00,0.60518,0.60728,0.6046,0.60726,1269099999.0
2006-03-27 08:45:00,0.60723,0.60747,0.60626,0.60733,1135900002.0
2006-03-27 09:00:00,0.60728,0.60754,0.60584,0.60606,1283199994.0
2006-03-27 09:15:00,0.60599,0.60609,0.60488,0.6052,1374999993.0
2006-03-27 09:30:00,0.60516,0.60584,0.60515,0.6057,1196900000.0
2006-03-27 09:45:00,0.60563,0.6068,0.6056,0.60638,1010699996.0
2006-03-27 10:00:00,0.60636,0.60666,0.60592,0.60608,1307199995.0
2006-03-27 10:15:00,0.60605,0.60606,0.60558,0.60567,1114999999.0
2006-03-27 10:30:00,0.60572,0.60617,0.60563,0.60593,1112600000.0
2006-03-27 10:45:00,0.60591,0.60591,0.60517,0.60537,1329899997.0
2006-03-27 11:00:00,0.60535,0.60632,0.60515,0.60589,1480800001.0
2006-03-27 11:15:00,0.60583,0.60602,0.60554,0.6059,1387700001.0
2006-03-27 11:30:00,0.60595,0.60633,0.60577,0.6062,1325699999.0
2006-03-27 11:45:00,0.60625,0.6075,0.60622,0.6067,1329199998.0
2006-03-27 12:00:00,0.60663,0.60735,0.60646,0.60722,1549700000.0
2006-03-27 12:15:00,0.60722,0.60779,0.60712,0.60776,1342900000.0
2006-03-27 12:30:00,0.60765,0.60781,0.60745,0.60763,1220699996.0
2006-03-27 12:45:00,0.60768,0.60772,0.60728,0.60755,1145599992.0
2006-03-27 13:00:00,0.6075,0.60809,0.6075,0.60795,1563399993.0
2006-03-27 13:15:00,0.608,0.60809,0.60763,0.60785,1271000002.0
2006-03-27 13:30:00,0.60775,0.60802,0.6076,0.6079,1350699998.0
2006-03-27 13:45:00,0.6079,0.60795,0.6074,0.60749,1173199991.0
2006-03-27 14:00:00,0.60752,0.60837,0.6073,0.60835,1100200002.0
2006-03-27 14:15:00,0.60842,0.60856,0.60801,0.60826,1315899996.0
2006-03-27 14:30:00,0.6084,0.6087,0.60815,0.60866,1266699996.0
2006-03-27 14:45:00,0.60859,0.6088,0.60741,0.60757,1268300000.0
2006-03-27 15:00:00,0.60751,0.60767,0.60662,0.60673,1400099999.0
2006-03-27 15:15:00,0.60675,0.60711,0.60657,0.60664,1643799996.0
2006-03-27 15:30:00,0.60667,0.60728,0.60649,0.60728,966499998.0
2006-03-27 15:45:00,0.60735,0.60751,0.60665,0.60677,1112099998.0
2006-03-27 16:00:00,0.60668,0.60713,0.60655,0.60693,1372399997.0
2006-03-27 16:15:00,0.60685,0.60712,0.60623,0.60658,1336699999.0
2006-03-27 16:30:00,0.60644,0.60664,0.60617,0.60627,1319700001.0
2006-03-27 16:45:00,0.60636,0.6064,0.60528,0.60578,1378999998.0
2006-03-27 17:00:00,0.6058,0.60646,0.60565,0.60565,1407099992.0
2006-03-27 17:15:00,0.60565,0.6063,0.60529,0.6063,1306499995.0
2006-03-27 17:30:00,0.60634,0.6072,0.6062,0.60718,1238899995.0
2006-03-27 17:45:00,0.60729,0.60762,0.60626,0.60626,1313400000.0
2006-03-27 18:00:00,0.60619,0.6064,0.60567,0.60595,2175500001.0
2006-03-27 18:15:00,0.6059,0.60641,0.60588,0.60609,3284599993.0
2006-03-27 18:30:00,0.60606,0.60629,0.60585,0.60629,2921700001.0
2006-03-27 18:45:00,0.60643,0.60649,0.60575,0.60588,1986699985.0
2006-03-27 19:00:00,0.60582,0.60593,0.60547,0.60585,1936699993.0
2006-03-27 19:15:00,0.60585,0.60592,0.60542,0.60545,1471399997.0
2006-03-27 19:30:00,0.60544,0.60558,0.60522,0.60552,1635100008.0
2006-03-27 19:45:00,0.60552,0.60559,0.60524,0.60535,2042299990.0
2006-03-27 20:00:00,0.60537,0.6055,0.60515,0.6055,2137899991.0
2006-03-27 20:15:00,0.6054,0.60555,0.60515,0.60545,1874999996.0
2006-03-27 20:30:00,0.60535,0.60555,0.6053,0.60545,2187799995.0
2006-03-27 20:45:00,0.6054,0.6055,0.60515,0.6054,1767699998.0
2006-03-27 21:00:00,0.6054,0.6055,0.6053,0.6054,1686399996.0
2006-03-27 21:15:00,0.6054,0.6055,0.60525,0.60535,1923700007.0
2006-03-27 21:30:00,0.60542,0.6055,0.60525,0.60525,1699699994.0
2006-03-27 21:45:00,0.6054,0.60555,0.6053,0.6054,1327899998.0
2006-03-27 22:00:00,0.6054,0.60555,0.60525,0.60542,1471500005.0
2006-03-27 22:15:00,0.60542,0.6055,0.6053,0.6054,1382099999.0
2006-03-27 22:30:00,0.60545,0.6055,0.60515,0.60532,1547200002.0
2006-03-27 22:45:00,0.6054,0.60555,0.60515,0.6052,1794499999.0
2006-03-27 23:00:00,0.60525,0.60557,0.60525,0.6054,1139500002.0
2006-03-27 23:15:00,0.6054,0.6055,0.60525,0.6054,1108399995.0
2006-03-27 23:30:00,0.60535,0.6055,0.60535,0.6054,889799996.0
2006-03-27 23:45:00,0.6055,0.6055,0.6053,0.60535,1165100000.0
2006-03-28 00:00:00,0.6054,0.60622,0.60474,0.60528,1727499997.0
2006-03-28 00:15:00,0.60562,0.60562,0.60482,0.60496,1488900003.0
2006-03-28 00:30:00,0.60505,0.60543,0.60475,0.6051,1206599998.0
2006-03-28 00:45:00,0.6051,0.60565,0.60498,0.60549,1210099996.0
2006-03-28 01:00:00,0.60549,0.60609,0.60544,0.60591,945000002.0
2006-03-28 01:15:00,0.60591,0.60674,0.60552,0.60662,1302300002.0
2006-03-28 01:30:00,0.60662,0.60695,0.60639,0.6069,1108900000.0
2006-03-28 01:45:00,0.60695,0.6074,0.60678,0.60682,1216499998.0
2006-03-28 02:00:00,0.60688,0.60705,0.60652,0.60691,1218399994.0
2006-03-28 02:15:00,0.60686,0.60741,0.60686,0.60695,1310900000.0
2006-03-28 02:30:00,0.60705,0.60713,0.60593,0.60603,1163900001.0
2006-03-28 02:45:00,0.60593,0.6065,0.60577,0.60607,1326200000.0
2006-03-28 03:00:00,0.60605,0.6065,0.606,0.60623,1258999999.0
2006-03-28 03:15:00,0.60628,0.60637,0.60552,0.60602,1381399999.0
2006-03-28 03:30:00,0.60605,0.60718,0.606,0.60708,1462799994.0
2006-03-28 03:45:00,0.60705,0.6075,0.60647,0.60656,1493900001.0
2006-03-28 04:00:00,0.60652,0.60706,0.60652,0.60689,1311199997.0
2006-03-28 04:15:00,0.607,0.60743,0.6063,0.60648,1341299995.0
2006-03-28 04:30:00,0.60653,0.60669,0.60621,0.60658,1154699997.0
2006-03-28 04:45:00,0.60658,0.60707,0.60625,0.60668,1519499987.0
2006-03-28 05:00:00,0.60672,0.60681,0.60628,0.60642,1196399995.0
2006-03-28 05:15:00,0.60641,0.60735,0.6059,0.60735,1096499995.0
2006-03-28 05:30:00,0.60732,0.6096,0.60732,0.60952,1229500001.0
2006-03-28 05:45:00,0.60944,0.60982,0.60831,0.60909,1294300002.0
2006-03-28 06:00:00,0.6091,0.61068,0.60889,0.61047,1197799998.0
2006-03-28 06:15:00,0.61065,0.61181,0.61051,0.61077,1563700000.0
2006-03-28 06:30:00,0.61069,0.61089,0.61035,0.61045,1356400002.0
2006-03-28 06:45:00,0.61049,0.61081,0.61027,0.61062,1367100001.0
2006-03-28 07:00:00,0.61041,0.61041,0.6094,0.61014,1313999995.0
2006-03-28 07:15:00,0.61017,0.61059,0.60984,0.61028,1152799996.0
2006-03-28 07:30:00,0.6103,0.6106,0.61004,0.61009,1226400003.0
2006-03-28 07:45:00,0.61005,0.61014,0.60933,0.61014,1245500003.0
2006-03-28 08:00:00,0.61002,0.6103,0.60961,0.60964,1269000003.0
2006-03-28 08:15:00,0.6097,0.61094,0.6094,0.61024,1116099998.0
2006-03-28 08:30:00,0.61035,0.61163,0.61025,0.61105,1255199998.0
2006-03-28 08:45:00,0.61113,0.61132,0.61083,0.61118,1186699997.0
2006-03-28 09:00:00,0.61101,0.61121,0.61068,0.61108,1021199995.0
2006-03-28 09:15:00,0.611,0.61164,0.61086,0.61105,1171800000.0
2006-03-28 09:30:00,0.61108,0.61145,0.61101,0.61106,1217599997.0
2006-03-28 09:45:00,0.61096,0.61122,0.61023,0.61042,981800003.0
2006-03-28 10:00:00,0.61039,0.61079,0.61005,0.61048,1412799995.0
2006-03-28 10:15:00,0.61061,0.61138,0.6106,0.61063,1302799998.0
2006-03-28 10:30:00,0.61067,0.61085,0.6098,0.61022,1013999995.0
2006-03-28 10:45:00,0.61023,0.61091,0.61008,0.61024,1482899998.0
2006-03-28 11:00:00,0.61026,0.61043,0.60927,0.60945,1472500005.0
2006-03-28 11:15:00,0.60946,0.60968,0.60933,0.60938,1532699998.0
2006-03-28 11:30:00,0.60947,0.61001,0.60905,0.60922,1287199994.0
2006-03-28 11:45:00,0.60935,0.61014,0.6092,0.60999,1216499995.0
2006-03-28 12:00:00,0.61002,0.61013,0.60974,0.60982,1252399996.0
2006-03-28 12:15:00,0.6098,0.60995,0.60933,0.60955,1098099998.0
2006-03-28 12:30:00,0.60949,0.60956,0.60883,0.60914,1301699992.0
2006-03-28 12:45:00,0.6092,0.60924,0.60892,0.60904,1222400002.0
2006-03-28 13:00:00,0.60904,0.60944,0.60875,0.6093,1283499996.0
2006-03-28 13:15:00,0.60932,0.61008,0.60904,0.60982,1354799996.0
2006-03-28 13:30:00,0.60973,0.61017,0.60961,0.61005,1336500006.0
2006-03-28 13:45:00,0.61005,0.61053,0.61,0.61038,1292100002.0
2006-03-28 14:00:00,0.6104,0.61068,0.6101,0.61015,1065400000.0
2006-03-28 14:15:00,0.61017,0.6107,0.6101,0.6106,1260300008.0
2006-03-28 14:30:00,0.61056,0.611,0.61016,0.611,1408700000.0
2006-03-28 14:45:00,0.61097,0.61135,0.61095,0.61106,1247699997.0
2006-03-28 15:00:00,0.61105,0.61108,0.60982,0.6101,1319900002.0
2006-03-28 15:15:00,0.6101,0.61022,0.60944,0.60959,1350200002.0
2006-03-28 15:30:00,0.60968,0.61044,0.60936,0.60952,1119700001.0
2006-03-28 15:45:00,0.60958,0.60971,0.60866,0.60869,1186299991.0
2006-03-28 16:00:00,0.6085,0.60853,0.60651,0.60665,1330800003.0
2006-03-28 16:15:00,0.60664,0.6068,0.60557,0.6061,1439699995.0
2006-03-28 16:30:00,0.60604,0.60662,0.60574,0.60615,1214800001.0
2006-03-28 16:45:00,0.6062,0.60663,0.60587,0.60662,1409899992.0
2006-03-28 17:00:00,0.60659,0.60659,0.60556,0.60583,1395199994.0
2006-03-28 17:15:00,0.60578,0.60578,0.60479,0.6053,1253199994.0
2006-03-28 17:30:00,0.6053,0.60598,0.60508,0.60537,1352299992.0
2006-03-28 17:45:00,0.60537,0.60568,0.60355,0.60393,1236099994.0
2006-03-28 18:00:00,0.60394,0.60478,0.60349,0.60365,2118199990.0
2006-03-28 18:15:00,0.6036,0.60398,0.60355,0.60382,3121199997.0
2006-03-28 18:30:00,0.60374,0.6041,0.60345,0.60384,2985699989.0
2006-03-28 18:45:00,0.60393,0.60419,0.60335,0.60345,2138600006.0
2006-03-28 19:00:00,0.60345,0.60447,0.60341,0.6044,1903899992.0
2006-03-28 19:15:00,0.60439,0.60488,0.60433,0.60484,1550600001.0
2006-03-28 19:30:00,0.605,0.60617,0.60495,0.60607,1757299993.0
2006-03-28 19:45:00,0.60609,0.60623,0.60514,0.6052,2135999995.0
2006-03-28 20:00:00,0.60522,0.60535,0.605,0.60535,1841299996.0
2006-03-28 20:15:00,0.60525,0.6054,0.605,0.6053,1879199998.0
2006-03-28 20:30:00,0.6052,0.6054,0.60515,0.6053,2040299999.0
2006-03-28 20:45:00,0.60525,0.60535,0.605,0.60525,1959899990.0
2006-03-28 21:00:00,0.60525,0.60535,0.60515,0.60525,1516299994.0
2006-03-28 21:15:00,0.60525,0.60535,0.6051,0.6052,1846999994.0
2006-03-28 21:30:00,0.60527,0.60535,0.6051,0.6051,1579500010.0
2006-03-28 21:45:00,0.60525,0.6054,0.60515,0.60525,1303899998.0
2006-03-28 22:00:00,0.60525,0.6054,0.6051,0.60527,1258200002.0
2006-03-28 22:15:00,0.60527,0.60535,0.60515,0.60525,1273999997.0
2006-03-28 22:30:00,0.6053,0.60535,0.605,0.60517,1427599999.0
2006-03-28 22:45:00,0.60525,0.6054,0.605,0.60505,1869299996.0
2006-03-28 23:00:00,0.6051,0.60543,0.6051,0.60525,1149299999.0
2006-03-28 23:15:00,0.60525,0.60535,0.6051,0.60525,1132399998.0
2006-03-28 23:30:00,0.6052,0.60535,0.6052,0.60525,953299994.0
2006-03-28 23:45:00,0.60535,0.60535,0.60515,0.6052,1210700001.0
2006-03-29 00:00:00,0.6053,0.6053,0.60301,0.60335,1522999999.0
2006-03-29 00:15:00,0.60342,0.6046,0.60291,0.60425,1588699996.0
2006-03-29 00:30:00,0.6052,0.6052,0.60379,0.60395,1240399995.0
2006-03-29 00:45:00,0.60395,0.60435,0.60385,0.6039,1191999995.0
2006-03-29 01:00:00,0.60385,0.6043,0.60374,0.60396,983299997.0
2006-03-29 01:15:00,0.60415,0.60445,0.60393,0.60393,1275099997.0
2006-03-29 01:30:00,0.60394,0.60442,0.6038,0.60434,1080799993.0
2006-03-29 01:45:00,0.60426,0.60455,0.60418,0.60432,1091800003.0
2006-03-29 02:00:00,0.60441,0.60455,0.6041,0.6042,1074000004.0
2006-03-29 02:15:00,0.60416,0.6044,0.60391,0.60395,1408499991.0
2006-03-29 02:30:00,0.60403,0.60406,0.60262,0.6029,1294099997.0
2006-03-29 02:45:00,0.60282,0.60322,0.60198,0.60314,1368499998.0
2006-03-29 03:00:00,0.60321,0.60384,0.60271,0.60282,1293900001.0
2006-03-29 03:15:00,0.60284,0.60302,0.60168,0.60213,1147499997.0
2006-03-29 03:30:00,0.60212,0.6026,0.60191,0.60237,1279600000.0
2006-03-29 03:45:00,0.60242,0.60242,0.60135,0.60146,1370200002.0
2006-03-29 04:00:00,0.6014,0.60148,0.60088,0.60088,1476299999.0
2006-03-29 04:15:00,0.60099,0.60105,0.60022,0.60051,1235600002.0
2006-03-29 04:30:00,0.6005,0.60096,0.6002,0.60035,1316200000.0
2006-03-29 04:45:00,0.60038,0.60053,0.59982,0.59997,1479399996.0
2006-03-29 05:00:00,0.59983,0.60045,0.59917,0.6,1291999994.0
2006-03-29 05:15:00,0.59995,0.60003,0.59964,0.60003,1009499998.0
2006-03-29 05:30:00,0.59994,0.60007,0.59934,0.5994,1196200005.0
2006-03-29 05:45:00,0.59936,0.59998,0.59896,0.59985,1024400000.0
2006-03-29 06:00:00,0.59976,0.60024,0.59967,0.5999,1209599994.0
2006-03-29 06:15:00,0.59989,0.5999,0.59925,0.59934,1386200000.0
2006-03-29 06:30:00,0.5993,0.59962,0.5991,0.59925,1258199997.0
2006-03-29 06:45:00,0.59919,0.59945,0.59905,0.59928,1434799995.0
2006-03-29 07:00:00,0.59922,0.59942,0.59885,0.59923,1269500000.0
2006-03-29 07:15:00,0.59921,0.60021,0.59915,0.59975,1279900005.0
2006-03-29 07:30:00,0.59975,0.60018,0.59895,0.59912,1292600006.0
2006-03-29 07:45:00,0.5991,0.60032,0.59904,0.6002,1352399992.0
2006-03-29 08:00:00,0.60003,0.60075,0.59958,0.60055,1268799998.0
2006-03-29 08:15:00,0.6005,0.6006,0.59973,0.59993,1264099997.0
2006-03-29 08:30:00,0.59997,0.60021,0.59922,0.59987,1192699998.0
2006-03-29 08:45:00,0.59999,0.60108,0.59982,0.60058,1138100003.0
2006-03-29 09:00:00,0.60057,0.60075,0.60011,0.60024,1349099988.0
2006-03-29 09:15:00,0.60021,0.60023,0.59912,0.59952,1211599999.0
2006-03-29 09:30:00,0.59956,0.59981,0.59929,0.59959,1325200004.0
2006-03-29 09:45:00,0.59954,0.59983,0.59933,0.59935,1047100005.0
2006-03-29 10:00:00,0.59929,0.59964,0.59924,0.59941,1170399995.0
2006-03-29 10:15:00,0.5994,0.60018,0.59918,0.60003,1465800000.0
2006-03-29 10:30:00,0.6,0.60016,0.59959,0.59992,1257700000.0
2006-03-29 10:45:00,0.59993,0.60047,0.59964,0.60014,1334999997.0
2006-03-29 11:00:00,0.60011,0.6007,0.59992,0.60031,1404300003.0
2006-03-29 11:15:00,0.60035,0.60151,0.60022,0.60138,1578200001.0
2006-03-29 11:30:00,0.60143,0.60241,0.6012,0.60231,1509300002.0
2006-03-29 11:45:00,0.60226,0.60262,0.60211,0.60248,1168799999.0
2006-03-29 12:00:00,0.60248,0.60395,0.60225,0.60386,1287999993.0
2006-03-29 12:15:00,0.60391,0.60398,0.60328,0.6033,1167599993.0
2006-03-29 12:30:00,0.60325,0.6034,0.60266,0.60278,1304500000.0
2006-03-29 12:45:00,0.6028,0.60303,0.60183,0.60229,1453699996.0
2006-03-29 13:00:00,0.60228,0.60277,0.60189,0.60277,1504300004.0
2006-03-29 13:15:00,0.60288,0.60324,0.60266,0.60308,1419200001.0
2006-03-29 13:30:00,0.60298,0.60393,0.60286,0.60371,1415399999.0
2006-03-29 13:45:00,0.60367,0.6037,0.60325,0.60325,1323799995.0
2006-03-29 14:00:00,0.60327,0.60342,0.60265,0.60281,1416199997.0
2006-03-29 14:15:00,0.60282,0.60291,0.60227,0.60231,1162499998.0
2006-03-29 14:30:00,0.60235,0.60254,0.60182,0.60202,1220800002.0
2006-03-29 14:45:00,0.6019,0.60244,0.6019,0.60209,1178599992.0
2006-03-29 15:00:00,0.6021,0.60335,0.60205,0.60246,1243100004.0
2006-03-29 15:15:00,0.60245,0.6027,0.602,0.60213,1651899989.0
2006-03-29 15:30:00,0.60223,0.60277,0.60223,0.60249,1082399999.0
2006-03-29 15:45:00,0.60231,0.6026,0.60177,0.60212,1044200000.0
2006-03-29 16:00:00,0.60217,0.60266,0.60182,0.6022,1077899995.0
2006-03-29 16:15:00,0.60217,0.60258,0.60042,0.60067,1432799992.0
2006-03-29 16:30:00,0.60049,0.60102,0.60012,0.60045,1659000000.0
2006-03-29 16:45:00,0.60052,0.60118,0.60039,0.60099,1555500004.0
2006-03-29 17:00:00,0.60105,0.60418,0.60089,0.60313,1245299990.0
2006-03-29 17:15:00,0.60313,0.60382,0.60304,0.6038,1133599996.0
2006-03-29 17:30:00,0.60377,0.60397,0.60357,0.6037,1297099992.0
2006-03-29 17:45:00,0.6036,0.60365,0.60273,0.60273,1173099998.0
2006-03-29 18:00:00,0.60264,0.60332,0.60264,0.60301,2339399995.0
2006-03-29 18:15:00,0.60293,0.60366,0.60268,0.60361,3051199993.0
2006-03-29 18:30:00,0.60357,0.60359,0.60317,0.60333,2981899998.0
2006-03-29 18:45:00,0.60331,0.60334,0.60278,0.60313,2095199999.0
2006-03-29 19:00:00,0.60312,0.60389,0.60272,0.60375,1835299998.0
2006-03-29 19:15:00,0.60375,0.60408,0.60369,0.60385,1490699999.0
2006-03-29 19:30:00,0.6039,0.60405,0.60356,0.60392,1755800002.0
2006-03-29 19:45:00,0.60391,0.60447,0.60382,0.60425,1953699989.0
2006-03-29 20:00:00,0.60427,0.6044,0.60405,0.6044,2112799999.0
2006-03-29 20:15:00,0.6043,0.60445,0.60405,0.60435,1740599987.0
2006-03-29 20:30:00,0.60425,0.60445,0.6042,0.60435,2186399986.0
2006-03-29 20:45:00,0.6043,0.6044,0.60405,0.6043,1904999994.0
2006-03-29 21:00:00,0.6043,0.6044,0.6042,0.6043,1616000002.0
2006-03-29 21:15:00,0.6043,0.6044,0.60415,0.60425,2015500000.0
2006-03-29 21:30:00,0.60432,0.6044,0.60415,0.60415,1892500000.0
2006-03-29 21:45:00,0.6043,0.60445,0.6042,0.6043,1308299999.0
2006-03-29 22:00:00,0.6043,0.60445,0.60415,0.60432,1422599998.0
2006-03-29 22:15:00,0.60432,0.6044,0.6042,0.6043,1366800006.0
2006-03-29 22:30:00,0.60435,0.6044,0.60405,0.60422,1600899998.0
2006-03-29 22:45:00,0.6043,0.60445,0.60405,0.6041,1901699991.0
2006-03-29 23:00:00,0.60415,0.60448,0.60415,0.6043,1278700003.0
2006-03-29 23:15:00,0.6043,0.6044,0.60415,0.6043,1059699997.0
2006-03-29 23:30:00,0.60425,0.6044,0.60425,0.6043,1119400000.0
2006-03-29 23:45:00,0.6044,0.6044,0.6042,0.60425,1279799999.0
2006-03-30 00:00:00,0.60435,0.60518,0.60416,0.60466,1384699993.0
2006-03-30 00:15:00,0.60456,0.60476,0.60379,0.60409,1577799997.0
2006-03-30 00:30:00,0.60418,0.6045,0.60386,0.60399,1437700006.0
2006-03-30 00:45:00,0.60388,0.60465,0.60374,0.60459,1201899999.0
2006-03-30 01:00:00,0.60455,0.60479,0.60445,0.60469,934699995.0
2006-03-30 01:15:00,0.60475,0.60485,0.6046,0.60472,1012399991.0
2006-03-30 01:30:00,0.6048,0.60518,0.6047,0.60495,1148900004.0
2006-03-30 01:45:00,0.60493,0.60653,0.60485,0.60632,1255599999.0
2006-03-30 02:00:00,0.6064,0.60789,0.6064,0.60746,1231700000.0
2006-03-30 02:15:00,0.60752,0.60804,0.60717,0.60724,1331600001.0
2006-03-30 02:30:00,0.60735,0.60813,0.6073,0.60795,1271100000.0
2006-03-30 02:45:00,0.60802,0.60813,0.6077,0.6077,1058799995.0
2006-03-30 03:00:00,0.6077,0.60776,0.60715,0.6074,1312500000.0
2006-03-30 03:15:00,0.60738,0.60765,0.60715,0.60725,1162500001.0
2006-03-30 03:30:00,0.60737,0.60758,0.6072,0.6074,1277800000.0
2006-03-30 03:45:00,0.60745,0.6075,0.6069,0.60737,1229799996.0
2006-03-30 04:00:00,0.60738,0.60806,0.60736,0.60787,1199099996.0
2006-03-30 04:15:00,0.60796,0.6087,0.60795,0.60865,1361099999.0
2006-03-30 04:30:00,0.60858,0.6087,0.6081,0.60825,1183000007.0
2006-03-30 04:45:00,0.60828,0.60845,0.60816,0.60835,1297200000.0
2006-03-30 05:00:00,0.60835,0.60852,0.60818,0.60835,1085199993.0
2006-03-30 05:15:00,0.60828,0.60848,0.60787,0.60825,1144399991.0
2006-03-30 05:30:00,0.60816,0.60818,0.60726,0.60726,1141500005.0
2006-03-30 05:45:00,0.60725,0.6075,0.60687,0.60739,961699997.0
2006-03-30 06:00:00,0.60731,0.60761,0.60724,0.60745,1002999998.0
2006-03-30 06:15:00,0.60752,0.6079,0.60714,0.60787,1393799997.0
2006-03-30 06:30:00,0.6078,0.608,0.60756,0.608,1184099996.0
2006-03-30 06:45:00,0.60803,0.60815,0.60765,0.6078,1345299988.0
2006-03-30 07:00:00,0.60768,0.60851,0.60768,0.60838,1173999998.0
2006-03-30 07:15:00,0.60833,0.60871,0.60825,0.6084,1245100000.0
2006-03-30 07:30:00,0.6084,0.60867,0.60735,0.6074,1439399988.0
2006-03-30 07:45:00,0.60732,0.60756,0.60721,0.6075,1046599998.0
2006-03-30 08:00:00,0.60735,0.60758,0.60673,0.60693,1467100006.0
2006-03-30 08:15:00,0.60686,0.60707,0.60549,0.60599,1344300002.0
2006-03-30 08:30:00,0.60607,0.60617,0.6054,0.60557,1325300001.0
2006-03-30 08:45:00,0.60569,0.60575,0.60476,0.60486,1149799995.0
2006-03-30 09:00:00,0.60494,0.60504,0.60436,0.60501,1382100007.0
2006-03-30 09:15:00,0.60498,0.60625,0.60498,0.60585,1427499996.0
2006-03-30 09:30:00,0.60593,0.60701,0.60593,0.60689,1304199995.0
2006-03-30 09:45:00,0.60688,0.60688,0.60573,0.60655,1286799993.0
2006-03-30 10:00:00,0.60651,0.60842,0.60639,0.60842,1415399996.0
2006-03-30 10:15:00,0.60859,0.60859,0.60805,0.6085,1516199997.0
2006-03-30 10:30:00,0.6086,0.60881,0.60831,0.60837,1222599999.0
2006-03-30 10:45:00,0.60836,0.60857,0.60783,0.6081,1590800001.0
2006-03-30 11:00:00,0.6081,0.60848,0.6079,0.60806,1378900002.0
2006-03-30 11:15:00,0.6081,0.6089,0.60795,0.60879,1391699998.0
2006-03-30 11:30:00,0.60884,0.60903,0.60859,0.60868,1314099998.0
2006-03-30 11:45:00,0.60871,0.60902,0.60851,0.60876,1245500002.0
2006-03-30 12:00:00,0.60873,0.60879,0.60845,0.60872,1289399997.0
2006-03-30 12:15:00,0.6087,0.60884,0.60853,0.60875,1110599998.0
2006-03-30 12:30:00,0.6087,0.60913,0.60862,0.60906,1367299999.0
2006-03-30 12:45:00,0.6091,0.61002,0.6091,0.60922,1141699997.0
2006-03-30 13:00:00,0.60914,0.60914,0.60792,0.60792,1303799999.0
2006-03-30 13:15:00,0.60794,0.60852,0.60781,0.60844,1172499996.0
2006-03-30 13:30:00,0.60835,0.6091,0.60835,0.6089,1287200005.0
2006-03-30 13:45:00,0.6089,0.60982,0.60885,0.60962,1033299994.0
2006-03-30 14:00:00,0.60967,0.6105,0.6093,0.6093,1292199998.0
2006-03-30 14:15:00,0.60924,0.60955,0.60873,0.60883,1205899995.0
2006-03-30 14:30:00,0.60891,0.60933,0.60874,0.60912,1185100001.0
2006-03-30 14:45:00,0.60905,0.6091,0.60866,0.60868,1132500005.0
2006-03-30 15:00:00,0.60888,0.60919,0.60878,0.60895,1342999993.0
2006-03-30 15:15:00,0.609,0.6099,0.60895,0.60935,1498499995.0
2006-03-30 15:30:00,0.60944,0.61005,0.60944,0.60956,1244299993.0
2006-03-30 15:45:00,0.60959,0.60963,0.60844,0.6094,1229499996.0
2006-03-30 16:00:00,0.60936,0.60978,0.6089,0.60918,1144700000.0
2006-03-30 16:15:00,0.60917,0.61029,0.60908,0.61023,1422699998.0
2006-03-30 16:30:00,0.61012,0.61065,0.6093,0.60947,1346700002.0
2006-03-30 16:45:00,0.60955,0.61057,0.60906,0.61015,1457399995.0
2006-03-30 17:00:00,0.61018,0.61082,0.60992,0.61006,1351100002.0
2006-03-30 17:15:00,0.61008,0.61017,0.6094,0.61002,1325100005.0
2006-03-30 17:30:00,0.61004,0.61029,0.6096,0.6099,1305299997.0
2006-03-30 17:45:00,0.60988,0.60988,0.60871,0.60889,1413999993.0
2006-03-30 18:00:00,0.60887,0.60966,0.60879,0.60965,2166499995.0
2006-03-30 18:15:00,0.60968,0.61001,0.60925,0.60961,3104499990.0
2006-03-30 18:30:00,0.60955,0.60977,0.6089,0.60948,3268999989.0
2006-03-30 18:45:00,0.60951,0.61084,0.60923,0.60999,2080899989.0
2006-03-30 19:00:00,0.60995,0.61025,0.60975,0.61005,1753299998.0
2006-03-30 19:15:00,0.61003,0.6102,0.60932,0.60949,1547699998.0
2006-03-30 19:30:00,0.60955,0.60987,0.60912,0.60912,1758400001.0
2006-03-30 19:45:00,0.60904,0.6104,0.60895,0.6103,1946399994.0
2006-03-30 20:00:00,0.61032,0.61045,0.6101,0.61045,1892100000.0
2006-03-30 20:15:00,0.61035,0.6105,0.6101,0.6104,1949299996.0
2006-03-30 20:30:00,0.6104,0.6105,0.61025,0.6104,2096000004.0
2006-03-30 20:45:00,0.61035,0.61045,0.6101,0.61035,1909099991.0
2006-03-30 21:00:00,0.61035,0.61045,0.61025,0.61035,1670899997.0
2006-03-30 21:15:00,0.61035,0.61045,0.6102,0.6103,2024499992.0
2006-03-30 21:30:00,0.61037,0.61045,0.6102,0.6102,1853199996.0
2006-03-30 21:45:00,0.61035,0.6105,0.61025,0.61035,1291999999.0
2006-03-30 22:00:00,0.61035,0.6105,0.6102,0.61037,1458799994.0
2006-03-30 22:15:00,0.61037,0.61045,0.61025,0.61035,1416799996.0
2006-03-30 22:30:00,0.6104,0.61045,0.6101,0.61027,1383099994.0
2006-03-30 22:45:00,0.61035,0.6105,0.6101,0.61015,1666600004.0
2006-03-30 23:00:00,0.6102,0.61052,0.6102,0.61035,1179700002.0
2006-03-30 23:15:00,0.61035,0.61045,0.6102,0.61035,1133700004.0
2006-03-30 23:30:00,0.6103,0.61045,0.6103,0.61035,962400004.0
2006-03-30 23:45:00,0.61045,0.61045,0.61025,0.6103,1065600000.0
2006-03-31 00:00:00,0.6104,0.61382,0.6103,0.61322,1371799995.0
2006-03-31 00:15:00,0.61316,0.61353,0.6107,0.6128,1087199999.0
2006-03-31 00:30:00,0.61296,0.61382,0.6127,0.61374,1155099998.0
2006-03-31 00:45:00,0.61375,0.61388,0.61273,0.61317,1232099999.0
2006-03-31 01:00:00,0.61315,0.6133,0.61224,0.61239,919899997.0
2006-03-31 01:15:00,0.61245,0.61327,0.61245,0.61292,1020500001.0
2006-03-31 01:30:00,0.61295,0.61322,0.61278,0.61311,1057799999.0
2006-03-31 01:45:00,0.6131,0.61333,0.61273,0.61304,1243999994.0
2006-03-31 02:00:00,0.61309,0.61309,0.61222,0.61228,1149100000.0
2006-03-31 02:15:00,0.61223,0.61271,0.61151,0.61174,1266499995.0
2006-03-31 02:30:00,0.61194,0.61254,0.61177,0.61201,1234899995.0
2006-03-31 02:45:00,0.612,0.61211,0.6109,0.61124,1127299997.0
2006-03-31 03:00:00,0.61164,0.61303,0.61113,0.61301,1396200000.0
2006-03-31 03:15:00,0.61277,0.614,0.61233,0.61287,1200200002.0
2006-03-31 03:30:00,0.61292,0.61354,0.61251,0.61273,1298300005.0
2006-03-31 03:45:00,0.61283,0.61303,0.61224,0.61253,1008500002.0
2006-03-31 04:00:00,0.61257,0.61282,0.61201,0.61209,1136199989.0
2006-03-31 04:15:00,0.6122,0.61228,0.61177,0.61209,1089600000.0
2006-03-31 04:30:00,0.612,0.61212,0.61148,0.61161,1165199996.0
2006-03-31 04:45:00,0.61166,0.61196,0.6116,0.61185,1381499999.0
2006-03-31 05:00:00,0.61185,0.61197,0.61154,0.61175,1253799996.0
2006-03-31 05:15:00,0.61172,0.61193,0.61161,0.61193,1088800001.0
2006-03-31 05:30:00,0.6118,0.612,0.61157,0.6119,1200000004.0
2006-03-31 05:45:00,0.61191,0.61238,0.61176,0.61235,970599996.0
2006-03-31 06:00:00,0.61225,0.61255,0.61188,0.6121,1180300003.0
2006-03-31 06:15:00,0.6121,0.61215,0.61173,0.61205,1051100002.0
2006-03-31 06:30:00,0.61199,0.61205,0.6117,0.6119,1083500002.0
2006-03-31 06:45:00,0.61183,0.6119,0.6113,0.61145,1159400007.0
2006-03-31 07:00:00,0.61135,0.61155,0.61108,0.6114,1101699999.0
2006-03-31 07:15:00,0.61128,0.61128,0.61059,0.61071,1292800004.0
2006-03-31 07:30:00,0.6107,0.61153,0.61065,0.61121,1383300011.0
2006-03-31 07:45:00,0.6112,0.61147,0.61096,0.6113,1192999997.0
2006-03-31 08:00:00,0.61113,0.61266,0.61113,0.61254,1249799999.0
2006-03-31 08:15:00,0.61257,0.61272,0.61133,0.61162,1279499988.0
2006-03-31 08:30:00,0.61162,0.61163,0.61078,0.61095,986300002.0
2006-03-31 08:45:00,0.61101,0.61157,0.6106,0.61138,1077099990.0
2006-03-31 09:00:00,0.61151,0.61177,0.61092,0.61157,1172900002.0
2006-03-31 09:15:00,0.61147,0.61219,0.61109,0.61218,1223500001.0
2006-03-31 09:30:00,0.61215,0.61309,0.61184,0.61265,1229099998.0
2006-03-31 09:45:00,0.61263,0.61343,0.61256,0.61325,1076200002.0
2006-03-31 10:00:00,0.61322,0.61341,0.61251,0.61341,1062999999.0
2006-03-31 10:15:00,0.61348,0.61354,0.61284,0.61313,1327099996.0
2006-03-31 10:30:00,0.61302,0.61315,0.61259,0.61272,991199998.0
2006-03-31 10:45:00,0.61272,0.61277,0.61194,0.612,1289699993.0
2006-03-31 11:00:00,0.61189,0.61201,0.61051,0.61145,1385399997.0
2006-03-31 11:15:00,0.61153,0.61197,0.61109,0.61173,1448800005.0
2006-03-31 11:30:00,0.61186,0.61245,0.61178,0.61236,1144199999.0
2006-03-31 11:45:00,0.61237,0.6127,0.61221,0.6125,1329699994.0
2006-03-31 12:00:00,0.61249,0.61249,0.61135,0.61187,1247000002.0
2006-03-31 12:15:00,0.61185,0.61231,0.61175,0.6122,1298399999.0
2006-03-31 12:30:00,0.61213,0.61277,0.61207,0.61258,1495999986.0
2006-03-31 12:45:00,0.61274,0.61287,0.61206,0.61212,1255599994.0
2006-03-31 13:00:00,0.61214,0.61293,0.61209,0.61226,1566799998.0
2006-03-31 13:15:00,0.61231,0.61231,0.61182,0.61209,1303299994.0
2006-03-31 13:30:00,0.612,0.61206,0.61156,0.61184,1452300006.0
2006-03-31 13:45:00,0.61185,0.61217,0.61179,0.61189,1337699996.0
2006-03-31 14:00:00,0.6119,0.61209,0.61159,0.61161,1443399998.0
2006-03-31 14:15:00,0.61164,0.61182,0.61142,0.61171,1335800002.0
2006-03-31 14:30:00,0.61173,0.61173,0.61084,0.61107,1373300001.0
2006-03-31 14:45:00,0.61095,0.61231,0.61083,0.61168,1290899999.0
2006-03-31 15:00:00,0.61171,0.61177,0.61044,0.61066,1486499982.0
2006-03-31 15:15:00,0.61065,0.61142,0.61047,0.61076,1390699995.0
2006-03-31 15:30:00,0.61087,0.6117,0.61087,0.61155,1063499997.0
2006-03-31 15:45:00,0.6116,0.61182,0.61047,0.61127,1316900001.0
2006-03-31 16:00:00,0.61124,0.61132,0.6099,0.61053,1278499992.0
2006-03-31 16:15:00,0.61041,0.61064,0.60909,0.60935,1417899997.0
2006-03-31 16:30:00,0.60945,0.61072,0.60945,0.61065,1377199994.0
2006-03-31 16:45:00,0.6108,0.61088,0.6102,0.61084,1480000001.0
2006-03-31 17:00:00,0.61077,0.61216,0.61014,0.61177,1156599995.0
2006-03-31 17:15:00,0.61177,0.61319,0.61171,0.6126,1384500000.0
2006-03-31 17:30:00,0.61253,0.61337,0.61242,0.61337,1064900000.0
2006-03-31 17:45:00,0.61356,0.61394,0.61295,0.61343,1315399992.0
2006-03-31 18:00:00,0.61341,0.61374,0.61296,0.61331,2230800000.0
2006-03-31 18:15:00,0.6133,0.61383,0.61316,0.61363,3203299987.0
2006-03-31 18:30:00,0.61358,0.61595,0.61356,0.6157,3220800001.0
2006-03-31 18:45:00,0.61578,0.61641,0.61531,0.61596,2120999992.0
2006-03-31 19:00:00,0.61597,0.61628,0.6156,0.6156,1952699994.0
2006-03-31 19:15:00,0.61562,0.61609,0.61554,0.61588,1733899996.0
2006-03-31 19:30:00,0.61595,0.61627,0.61581,0.6161,1654800004.0
2006-03-31 19:45:00,0.61613,0.61626,0.61577,0.6158,1888000005.0
2006-03-31 20:00:00,0.61582,0.61595,0.6156,0.61595,2029999986.0
2006-03-31 20:15:00,0.61585,0.616,0.6156,0.6159,1991499987.0
2006-03-31 20:30:00,0.6159,0.616,0.61575,0.6159,2055299991.0
2006-03-31 20:45:00,0.61585,0.61595,0.6156,0.61585,1887499997.0
2006-03-31 21:00:00,0.61585,0.61595,0.61575,0.61585,1526999994.0
2006-03-31 21:15:00,0.61585,0.61595,0.6157,0.6158,1972400006.0
2006-03-31 21:30:00,0.61587,0.61595,0.6157,0.6157,1721599995.0
2006-03-31 21:45:00,0.61585,0.616,0.61575,0.61585,1386999998.0
2006-03-31 22:00:00,0.61585,0.616,0.6157,0.61587,1188599995.0
2006-03-31 22:15:00,0.61587,0.61595,0.61575,0.61585,1262599997.0
2006-03-31 22:30:00,0.6159,0.61595,0.6156,0.61577,1497900000.0
2006-03-31 22:45:00,0.61585,0.616,0.6156,0.61565,1984600001.0
2006-03-31 23:00:00,0.6157,0.61603,0.6157,0.61585,1257900002.0
2006-03-31 23:15:00,0.61585,0.61595,0.6157,0.61585,1014599996.0
2006-03-31 23:30:00,0.6158,0.61595,0.6158,0.61585,1029600001.0
2006-03-31 23:45:00,0.61595,0.61595,0.61575,0.6158,1038800000.0
2006-04-03 00:00:00,0.615,0.6152,0.6148,0.6151,1112000000.0
2006-04-03 00:15:00,0.6152,0.6157,0.6152,0.6156,1251000000.0
2006-04-03 00:30:00,0.6154,0.6155,0.615,0.6153,1251000000.0
2006-04-03 00:45:00,0.6154,0.6154,0.6153,0.6153,278000000.0
2006-04-03 01:00:00,0.6152,0.6155,0.6146,0.6147,1251000000.0
2006-04-03 01:15:00,0.6146,0.6148,0.6145,0.6147,973000000.0
2006-04-03 01:30:00,0.615,0.6153,0.6147,0.6149,1529000000.0
2006-04-03 01:45:00,0.615,0.6154,0.6147,0.6153,1668000000.0
2006-04-03 02:00:00,0.61493,0.61578,0.61463,0.61578,1290800002.0
2006-04-03 02:15:00,0.6159,0.61734,0.6158,0.61624,1230800003.0
2006-04-03 02:30:00,0.61631,0.6164,0.61602,0.61611,1203300002.0
2006-04-03 02:45:00,0.61606,0.61624,0.61529,0.6153,1174300001.0
2006-04-03 03:00:00,0.61528,0.61531,0.61451,0.61454,1302599998.0
2006-04-03 03:15:00,0.61453,0.61472,0.61433,0.61444,1296499998.0
2006-04-03 03:30:00,0.61465,0.61597,0.61465,0.61504,1358600003.0
2006-04-03 03:45:00,0.61504,0.61504,0.61381,0.61395,1358800007.0
2006-04-03 04:00:00,0.61398,0.61474,0.61398,0.61444,1144999996.0
2006-04-03 04:15:00,0.61455,0.61533,0.61449,0.61511,1371799992.0
2006-04-03 04:30:00,0.6151,0.61568,0.61505,0.6153,1156499998.0
2006-04-03 04:45:00,0.61527,0.61616,0.61515,0.61613,1454699996.0
2006-04-03 05:00:00,0.61622,0.6163,0.61553,0.61568,1187500001.0
2006-04-03 05:15:00,0.61562,0.61582,0.61508,0.61555,1048699995.0
2006-04-03 05:30:00,0.61545,0.61557,0.6152,0.6153,1149400004.0
2006-04-03 05:45:00,0.61528,0.61531,0.61481,0.61515,1012400001.0
2006-04-03 06:00:00,0.61505,0.61573,0.615,0.61515,1032800000.0
2006-04-03 06:15:00,0.61512,0.61642,0.61505,0.61622,1366799999.0
2006-04-03 06:30:00,0.61615,0.61617,0.61524,0.61541,1114299997.0
2006-04-03 06:45:00,0.61537,0.61538,0.61421,0.61441,1226599994.0
2006-04-03 07:00:00,0.6143,0.61445,0.6133,0.614,990200001.0
2006-04-03 07:15:00,0.614,0.61405,0.61337,0.61342,935100003.0
2006-04-03 07:30:00,0.61343,0.614,0.6127,0.61382,1341500006.0
2006-04-03 07:45:00,0.6138,0.61413,0.61374,0.61384,1417400010.0
2006-04-03 08:00:00,0.61367,0.61396,0.6133,0.61381,1182099992.0
2006-04-03 08:15:00,0.61375,0.61387,0.6132,0.61342,1181699999.0
2006-04-03 08:30:00,0.61343,0.61379,0.61315,0.6133,1047300003.0
2006-04-03 08:45:00,0.61337,0.6136,0.61259,0.6128,1234900005.0
2006-04-03 09:00:00,0.61275,0.61288,0.61218,0.61234,1206999997.0
2006-04-03 09:15:00,0.61231,0.61262,0.6123,0.6124,984099994.0
2006-04-03 09:30:00,0.61246,0.61288,0.61246,0.61286,1137099999.0
2006-04-03 09:45:00,0.61301,0.61341,0.61293,0.61332,1058199997.0
2006-04-03 10:00:00,0.61332,0.61387,0.61286,0.61386,1265200001.0
2006-04-03 10:15:00,0.61393,0.61424,0.61346,0.61387,1336499998.0
2006-04-03 10:30:00,0.61388,0.61398,0.61357,0.61376,1062799997.0
2006-04-03 10:45:00,0.6138,0.61385,0.61331,0.61357,1199500005.0
2006-04-03 11:00:00,0.61355,0.61385,0.61315,0.61363,1567700001.0
2006-04-03 11:15:00,0.6137,0.61375,0.61341,0.61355,1541599995.0
2006-04-03 11:30:00,0.6136,0.61395,0.6135,0.61389,1393300001.0
2006-04-03 11:45:00,0.61385,0.61438,0.61372,0.61428,1180200000.0
2006-04-03 12:00:00,0.61425,0.61445,0.61407,0.61435,1464399989.0
2006-04-03 12:15:00,0.61435,0.61445,0.61377,0.6143,1238199992.0
2006-04-03 12:30:00,0.61432,0.61451,0.61408,0.61435,1290399998.0
2006-04-03 12:45:00,0.61428,0.61439,0.61367,0.61384,1173499999.0
2006-04-03 13:00:00,0.61384,0.61487,0.61384,0.61487,1267000002.0
2006-04-03 13:15:00,0.61493,0.61515,0.61474,0.61495,1340699992.0
2006-04-03 13:30:00,0.61488,0.6151,0.61384,0.61408,1213399999.0
2006-04-03 13:45:00,0.6141,0.6149,0.61394,0.61475,1210199990.0
2006-04-03 14:00:00,0.61475,0.61484,0.61396,0.61418,1414399995.0
2006-04-03 14:15:00,0.61424,0.6143,0.61258,0.61258,1286399999.0
2006-04-03 14:30:00,0.61251,0.61261,0.61154,0.61205,1425099998.0
2006-04-03 14:45:00,0.61194,0.61263,0.61172,0.61263,1104899992.0
2006-04-03 15:00:00,0.61267,0.61311,0.61258,0.61308,1379699997.0
2006-04-03 15:15:00,0.61306,0.61315,0.61192,0.61222,1205099996.0
2006-04-03 15:30:00,0.6122,0.61242,0.61196,0.61212,1070299999.0
2006-04-03 15:45:00,0.61216,0.61273,0.61175,0.61181,1060999996.0
2006-04-03 16:00:00,0.6117,0.61304,0.6117,0.61266,1192800001.0
2006-04-03 16:15:00,0.61258,0.61329,0.61241,0.61319,1487299999.0
2006-04-03 16:30:00,0.6132,0.61346,0.6127,0.61332,1535199991.0
2006-04-03 16:45:00,0.61342,0.61428,0.6132,0.614,1387799997.0
2006-04-03 17:00:00,0.61404,0.61421,0.61325,0.61357,1316800001.0
2006-04-03 17:15:00,0.61369,0.61422,0.61347,0.61405,1318299996.0
2006-04-03 17:30:00,0.61403,0.61435,0.61345,0.61435,1077900000.0
2006-04-03 17:45:00,0.61434,0.61479,0.61366,0.61435,1363499990.0
2006-04-03 18:00:00,0.61434,0.61492,0.61393,0.6147,2111099997.0
2006-04-03 18:15:00,0.6147,0.61502,0.61402,0.61444,3249999991.0
2006-04-03 18:30:00,0.61445,0.61469,0.61425,0.6144,3060099999.0
2006-04-03 18:45:00,0.61455,0.61468,0.61382,0.61386,2110500006.0
2006-04-03 19:00:00,0.6137,0.6137,0.61243,0.61325,1928000000.0
2006-04-03 19:15:00,0.61331,0.6139,0.61329,0.61335,1593799995.0
2006-04-03 19:30:00,0.61339,0.61339,0.61117,0.61117,1792399995.0
2006-04-03 19:45:00,0.6112,0.61142,0.60985,0.61025,2006000000.0
2006-04-03 20:00:00,0.61026,0.61036,0.60875,0.60972,1908600005.0
2006-04-03 20:15:00,0.60964,0.61043,0.60963,0.61035,1946700002.0
2006-04-03 20:30:00,0.61032,0.61062,0.60997,0.6103,2119300004.0
2006-04-03 20:45:00,0.61033,0.61041,0.60905,0.6091,2046299997.0
2006-04-03 21:00:00,0.6091,0.6092,0.609,0.6091,1516100001.0
2006-04-03 21:15:00,0.6091,0.6092,0.60895,0.60915,2098599998.0
2006-04-03 21:30:00,0.60912,0.6092,0.60895,0.60895,1891299998.0
2006-04-03 21:45:00,0.6091,0.60925,0.609,0.6091,1228400000.0
2006-04-03 22:00:00,0.6091,0.60925,0.60895,0.60912,1377299998.0
2006-04-03 22:15:00,0.60912,0.6092,0.609,0.6091,1237299994.0
2006-04-03 22:30:00,0.60915,0.6092,0.60885,0.60902,1414599998.0
2006-04-03 22:45:00,0.6091,0.60925,0.60885,0.6089,1662699998.0
2006-04-03 23:00:00,0.60895,0.60917,0.60852,0.60877,1656599999.0
2006-04-03 23:15:00,0.60874,0.60924,0.60832,0.6085,1499400001.0
2006-04-03 23:30:00,0.60845,0.60915,0.6084,0.6089,913899998.0
2006-04-03 23:45:00,0.609,0.609,0.6087,0.60877,1211299993.0
2006-04-04 00:00:00,0.60882,0.60898,0.60858,0.60894,995600002.0
2006-04-04 00:15:00,0.60894,0.60916,0.60869,0.60882,1185299997.0
2006-04-04 00:30:00,0.60896,0.60896,0.60835,0.60835,1155699993.0
2006-04-04 00:45:00,0.60833,0.60841,0.60512,0.60547,1282599999.0
2006-04-04 01:00:00,0.60546,0.60552,0.60408,0.60501,1348099993.0
2006-04-04 01:15:00,0.605,0.60503,0.60425,0.60471,1162200003.0
2006-04-04 01:30:00,0.60475,0.60629,0.60445,0.60622,1066100000.0
2006-04-04 01:45:00,0.60625,0.60684,0.60555,0.60672,1262099996.0
2006-04-04 02:00:00,0.60679,0.60697,0.6062,0.60636,1123100005.0
2006-04-04 02:15:00,0.6063,0.60647,0.60533,0.606,1236199999.0
2006-04-04 02:30:00,0.60612,0.60613,0.60463,0.60463,1196700003.0
2006-04-04 02:45:00,0.60459,0.60499,0.60433,0.60473,1416799996.0
2006-04-04 03:00:00,0.60477,0.60484,0.60426,0.60443,1257999998.0
2006-04-04 03:15:00,0.60424,0.6045,0.6039,0.60421,1150900000.0
2006-04-04 03:30:00,0.6042,0.6042,0.60263,0.60347,1195999994.0
2006-04-04 03:45:00,0.60347,0.60357,0.60271,0.60281,1312499998.0
2006-04-04 04:00:00,0.60278,0.60428,0.60271,0.6038,1314999996.0
2006-04-04 04:15:00,0.60391,0.60392,0.60339,0.60363,1330700000.0
2006-04-04 04:30:00,0.60362,0.60387,0.60337,0.60344,1289100001.0
2006-04-04 04:45:00,0.60342,0.60414,0.60342,0.60372,1334899999.0
2006-04-04 05:00:00,0.60372,0.60407,0.60342,0.60395,1101099999.0
2006-04-04 05:15:00,0.60396,0.6041,0.60347,0.60392,1305499994.0
2006-04-04 05:30:00,0.60385,0.60396,0.6033,0.60331,1054799999.0
2006-04-04 05:45:00,0.60328,0.60365,0.60259,0.60287,1360200007.0
2006-04-04 06:00:00,0.60277,0.60325,0.60263,0.60263,1229899996.0
2006-04-04 06:15:00,0.60263,0.60332,0.6019,0.60331,1343999999.0
2006-04-04 06:30:00,0.60348,0.6043,0.60348,0.60425,1353299995.0
2006-04-04 06:45:00,0.6042,0.60465,0.60399,0.60455,1270600001.0
2006-04-04 07:00:00,0.60451,0.60471,0.60373,0.6044,1234699994.0
2006-04-04 07:15:00,0.60429,0.60482,0.60411,0.60477,1121299993.0
2006-04-04 07:30:00,0.6048,0.60482,0.60419,0.60442,1177699997.0
2006-04-04 07:45:00,0.60441,0.60538,0.60424,0.6052,1308399996.0
2006-04-04 08:00:00,0.60505,0.60528,0.6041,0.60451,1227700003.0
2006-04-04 08:15:00,0.60455,0.60465,0.60406,0.60406,1014899993.0
2006-04-04 08:30:00,0.60405,0.60511,0.60379,0.60443,1181000005.0
2006-04-04 08:45:00,0.60454,0.60468,0.60339,0.60339,1263900000.0
2006-04-04 09:00:00,0.60326,0.60387,0.60305,0.60382,1224700001.0
2006-04-04 09:15:00,0.60379,0.60426,0.6035,0.60407,1239399999.0
2006-04-04 09:30:00,0.60405,0.60427,0.6024,0.60253,1236099994.0
2006-04-04 09:45:00,0.60238,0.60268,0.60133,0.60182,1303299992.0
2006-04-04 10:00:00,0.60187,0.602,0.60115,0.60145,1477200005.0
2006-04-04 10:15:00,0.60155,0.60181,0.60115,0.60159,1422699997.0
2006-04-04 10:30:00,0.60159,0.60173,0.60101,0.60137,1063100002.0
2006-04-04 10:45:00,0.60142,0.60192,0.60121,0.60168,1541699986.0
2006-04-04 11:00:00,0.60169,0.60223,0.60142,0.602,1412799994.0
2006-04-04 11:15:00,0.60202,0.60286,0.60187,0.60269,1458499998.0
2006-04-04 11:30:00,0.60279,0.60427,0.60279,0.60409,1350599997.0
2006-04-04 11:45:00,0.60414,0.6043,0.60394,0.60429,1478900009.0
2006-04-04 12:00:00,0.60428,0.60428,0.60343,0.6035,1288299996.0
2006-04-04 12:15:00,0.60352,0.60363,0.60324,0.60327,1128500000.0
2006-04-04 12:30:00,0.6032,0.604,0.6032,0.604,1279100003.0
2006-04-04 12:45:00,0.60392,0.60495,0.60386,0.6049,1165999997.0
2006-04-04 13:00:00,0.60499,0.60653,0.60497,0.60629,1563799997.0
2006-04-04 13:15:00,0.60634,0.60639,0.60559,0.6061,1257399994.0
2006-04-04 13:30:00,0.60601,0.60756,0.60601,0.60724,1514299992.0
2006-04-04 13:45:00,0.60726,0.60807,0.60723,0.60775,1268099994.0
2006-04-04 14:00:00,0.60796,0.60932,0.60796,0.60822,1469399998.0
2006-04-04 14:15:00,0.60826,0.60896,0.60753,0.60787,1186899998.0
2006-04-04 14:30:00,0.60783,0.60845,0.60738,0.60759,1357599993.0
2006-04-04 14:45:00,0.60752,0.60836,0.60739,0.6082,1198699995.0
2006-04-04 15:00:00,0.60821,0.6098,0.60814,0.60966,1379599994.0
2006-04-04 15:15:00,0.60963,0.61135,0.60956,0.61083,1465900001.0
2006-04-04 15:30:00,0.61086,0.61094,0.61017,0.61042,1204000000.0
2006-04-04 15:45:00,0.61043,0.61058,0.60875,0.60888,1439700003.0
2006-04-04 16:00:00,0.60875,0.60899,0.60842,0.6088,1270700000.0
2006-04-04 16:15:00,0.60875,0.61003,0.6085,0.60922,1595099993.0
2006-04-04 16:30:00,0.60927,0.6097,0.60851,0.60851,1316299994.0
2006-04-04 16:45:00,0.60857,0.60868,0.60721,0.60827,1592999992.0
2006-04-04 17:00:00,0.60834,0.6086,0.60778,0.60855,1303600000.0
2006-04-04 17:15:00,0.60855,0.60945,0.60845,0.6093,1356399997.0
2006-04-04 17:30:00,0.60932,0.60955,0.60874,0.6088,1276099994.0
2006-04-04 17:45:00,0.60883,0.60883,0.60733,0.60758,1255900003.0
2006-04-04 18:00:00,0.6077,0.60772,0.6071,0.60715,1912300000.0
2006-04-04 18:15:00,0.60704,0.60745,0.60663,0.60728,3192299990.0
2006-04-04 18:30:00,0.60723,0.6084,0.60715,0.60823,3044999988.0
2006-04-04 18:45:00,0.60826,0.60838,0.60789,0.60789,2048499999.0
2006-04-04 19:00:00,0.60772,0.6079,0.60734,0.60765,1820499999.0
2006-04-04 19:15:00,0.60765,0.60818,0.60753,0.608,1608400000.0
2006-04-04 19:30:00,0.60807,0.60843,0.60788,0.60827,1622499995.0
2006-04-04 19:45:00,0.60829,0.60864,0.60815,0.6085,2098500009.0
2006-04-04 20:00:00,0.6085,0.60882,0.60828,0.60881,2131600001.0
2006-04-04 20:15:00,0.6087,0.609,0.60686,0.60713,1939000003.0
2006-04-04 20:30:00,0.60714,0.60723,0.6066,0.6072,2320899990.0
2006-04-04 20:45:00,0.60715,0.60722,0.60685,0.607,2169199991.0
2006-04-04 21:00:00,0.607,0.6071,0.6069,0.607,1515300000.0
2006-04-04 21:15:00,0.607,0.6071,0.60685,0.60695,1808699998.0
2006-04-04 21:30:00,0.60702,0.6071,0.60685,0.60685,1714299996.0
2006-04-04 21:45:00,0.607,0.60715,0.6069,0.607,1379999996.0
2006-04-04 22:00:00,0.607,0.60715,0.60685,0.60702,1355200002.0
2006-04-04 22:15:00,0.60702,0.6071,0.6069,0.607,1415899998.0
2006-04-04 22:30:00,0.60705,0.6071,0.60675,0.60692,1531899997.0
2006-04-04 22:45:00,0.607,0.60715,0.60675,0.6068,1807600003.0
2006-04-04 23:00:00,0.60685,0.60908,0.60685,0.60823,1450299992.0
2006-04-04 23:15:00,0.60835,0.60865,0.60692,0.60864,1587200011.0
2006-04-04 23:30:00,0.60857,0.60882,0.60718,0.6082,1146200000.0
2006-04-04 23:45:00,0.6083,0.6089,0.60815,0.60865,1086699997.0
2006-04-05 00:00:00,0.6087,0.61046,0.60865,0.61018,1217299997.0
2006-04-05 00:15:00,0.61018,0.61018,0.60838,0.60871,1213199989.0
2006-04-05 00:30:00,0.60885,0.60885,0.60769,0.60815,1240699998.0
2006-04-05 00:45:00,0.60815,0.60871,0.6081,0.60826,1111700000.0
2006-04-05 01:00:00,0.6082,0.60893,0.6082,0.60872,961799995.0
2006-04-05 01:15:00,0.60875,0.60912,0.6085,0.60902,1145899999.0
2006-04-05 01:30:00,0.60903,0.61036,0.60885,0.61035,1280600006.0
2006-04-05 01:45:00,0.61042,0.61048,0.60965,0.61016,1142899997.0
2006-04-05 02:00:00,0.61021,0.61057,0.61007,0.6101,1261499991.0
2006-04-05 02:15:00,0.61005,0.61049,0.60975,0.61048,1201199992.0
2006-04-05 02:30:00,0.61059,0.61143,0.61028,0.61119,1415099992.0
2006-04-05 02:45:00,0.61114,0.61118,0.61048,0.61076,1206999999.0
2006-04-05 03:00:00,0.61075,0.6113,0.61021,0.61097,1236499999.0
2006-04-05 03:15:00,0.61095,0.61109,0.61042,0.61083,1098499996.0
2006-04-05 03:30:00,0.61075,0.61075,0.6094,0.60972,1411899998.0
2006-04-05 03:45:00,0.61,0.61035,0.60972,0.61,1281999992.0
2006-04-05 04:00:00,0.60995,0.6104,0.60995,0.61025,1009100001.0
2006-04-05 04:15:00,0.61035,0.6106,0.61025,0.61055,1053099994.0
2006-04-05 04:30:00,0.6105,0.6106,0.61005,0.61005,1018799991.0
2006-04-05 04:45:00,0.61007,0.61035,0.6099,0.61015,1236099995.0
2006-04-05 05:00:00,0.61015,0.61052,0.60992,0.61052,1238299996.0
2006-04-05 05:15:00,0.61049,0.61051,0.61015,0.61047,1110000002.0
2006-04-05 05:30:00,0.6104,0.61062,0.6101,0.61058,1149600000.0
2006-04-05 05:45:00,0.61053,0.61053,0.61025,0.6104,1059299998.0
2006-04-05 06:00:00,0.6103,0.61075,0.61029,0.61035,1061200002.0
2006-04-05 06:15:00,0.61035,0.61054,0.61012,0.6103,1069099998.0
2006-04-05 06:30:00,0.61031,0.61128,0.61003,0.61095,1266500002.0
2006-04-05 06:45:00,0.61091,0.61152,0.61091,0.61142,1119899989.0
2006-04-05 07:00:00,0.61134,0.61236,0.61119,0.61212,1143999996.0
2006-04-05 07:15:00,0.61208,0.61296,0.61197,0.61235,1269299991.0
2006-04-05 07:30:00,0.61235,0.61254,0.6114,0.6114,1285299996.0
2006-04-05 07:45:00,0.61132,0.6115,0.61101,0.61101,1152999997.0
2006-04-05 08:00:00,0.61079,0.61182,0.61079,0.61149,1346299996.0
2006-04-05 08:15:00,0.6114,0.61167,0.61125,0.61133,1059999999.0
2006-04-05 08:30:00,0.61139,0.61235,0.61125,0.61204,1203199999.0
2006-04-05 08:45:00,0.61206,0.61313,0.61199,0.61285,1273099994.0
2006-04-05 09:00:00,0.61279,0.61298,0.61227,0.61246,1151799996.0
2006-04-05 09:15:00,0.61254,0.61272,0.61182,0.61219,1153099997.0
2006-04-05 09:30:00,0.61214,0.61311,0.61212,0.61213,1166800003.0
2006-04-05 09:45:00,0.6122,0.61268,0.61162,0.61169,1062999994.0
2006-04-05 10:00:00,0.61167,0.61167,0.61017,0.61032,1417399996.0
2006-04-05 10:15:00,0.61042,0.6107,0.60974,0.61014,1147800000.0
2006-04-05 10:30:00,0.60998,0.61059,0.60936,0.61052,1213299999.0
2006-04-05 10:45:00,0.61051,0.61151,0.6102,0.61125,1354399991.0
2006-04-05 11:00:00,0.61125,0.61151,0.61084,0.61139,1482200003.0
2006-04-05 11:15:00,0.61143,0.61144,0.61081,0.6109,1403200006.0
2006-04-05 11:30:00,0.61094,0.61136,0.61019,0.6111,1309700001.0
2006-04-05 11:45:00,0.61103,0.6112,0.61007,0.6106,1279600001.0
2006-04-05 12:00:00,0.61063,0.6115,0.6106,0.6114,1356199997.0
2006-04-05 12:15:00,0.61143,0.61152,0.61087,0.6111,1089000001.0
2006-04-05 12:30:00,0.61106,0.61141,0.61073,0.61095,1236000004.0
2006-04-05 12:45:00,0.61099,0.61157,0.61075,0.61147,1069299996.0
2006-04-05 13:00:00,0.61147,0.61222,0.61142,0.61217,1374100002.0
2006-04-05 13:15:00,0.6122,0.61309,0.61204,0.61277,1382199993.0
2006-04-05 13:30:00,0.61267,0.61279,0.61144,0.61163,1249800004.0
2006-04-05 13:45:00,0.61163,0.61214,0.61129,0.6118,1200599999.0
2006-04-05 14:00:00,0.61182,0.61243,0.6116,0.61219,1352100000.0
2006-04-05 14:15:00,0.61227,0.61384,0.61225,0.61338,1493299998.0
2006-04-05 14:30:00,0.61337,0.61422,0.61314,0.61373,1318399997.0
2006-04-05 14:45:00,0.61363,0.61382,0.61335,0.6136,1216099995.0
2006-04-05 15:00:00,0.61361,0.614,0.61351,0.61378,1268700000.0
2006-04-05 15:15:00,0.61378,0.61398,0.61322,0.61342,1231299998.0
2006-04-05 15:30:00,0.61348,0.61466,0.61328,0.61436,1233599999.0
2006-04-05 15:45:00,0.61439,0.61461,0.61408,0.61423,1164800000.0
2006-04-05 16:00:00,0.61415,0.61457,0.61319,0.61344,1321600000.0
2006-04-05 16:15:00,0.61336,0.61383,0.61325,0.61338,1382399996.0
2006-04-05 16:30:00,0.61333,0.61423,0.61323,0.61413,1330499996.0
2006-04-05 16:45:00,0.61417,0.61417,0.61307,0.61336,1562600001.0
2006-04-05 17:00:00,0.61335,0.61396,0.61294,0.61308,1388199991.0
2006-04-05 17:15:00,0.61305,0.61346,0.61287,0.61322,1348300000.0
2006-04-05 17:30:00,0.61321,0.6134,0.61295,0.61313,1008500002.0
2006-04-05 17:45:00,0.61312,0.61359,0.61267,0.61342,1213400002.0
2006-04-05 18:00:00,0.61343,0.61387,0.61335,0.61368,2332700000.0
2006-04-05 18:15:00,0.61365,0.61447,0.61364,0.61401,3024499999.0
2006-04-05 18:30:00,0.61399,0.61437,0.6139,0.61397,2952699994.0
2006-04-05 18:45:00,0.614,0.61457,0.61377,0.61423,2073999994.0
2006-04-05 19:00:00,0.61422,0.61445,0.61389,0.6144,1775799989.0
2006-04-05 19:15:00,0.6144,0.61479,0.6142,0.61471,1310899997.0
2006-04-05 19:30:00,0.61475,0.61487,0.61457,0.61472,1754499996.0
2006-04-05 19:45:00,0.61472,0.61526,0.61426,0.61486,1975999998.0
2006-04-05 20:00:00,0.61484,0.61523,0.61478,0.61507,1914099996.0
2006-04-05 20:15:00,0.61497,0.61554,0.61497,0.61547,2020700000.0
2006-04-05 20:30:00,0.61545,0.6155,0.61479,0.61501,2167300006.0
2006-04-05 20:45:00,0.615,0.61528,0.61475,0.615,1849299994.0
2006-04-05 21:00:00,0.615,0.6151,0.6149,0.615,1700199996.0
2006-04-05 21:15:00,0.615,0.6151,0.61485,0.61495,1998999995.0
2006-04-05 21:30:00,0.61502,0.6151,0.61485,0.61485,1580899997.0
2006-04-05 21:45:00,0.615,0.61515,0.6149,0.615,1360000003.0
2006-04-05 22:00:00,0.615,0.61515,0.61485,0.61502,1454100004.0
2006-04-05 22:15:00,0.61502,0.6151,0.6149,0.615,1270399998.0
2006-04-05 22:30:00,0.61505,0.6151,0.61475,0.61492,1531800003.0
2006-04-05 22:45:00,0.615,0.61515,0.61475,0.6148,1916000005.0
2006-04-05 23:00:00,0.61485,0.61647,0.61485,0.6162,1432199998.0
2006-04-05 23:15:00,0.61611,0.61648,0.61508,0.61524,1617599990.0
2006-04-05 23:30:00,0.6156,0.61633,0.615,0.6155,1094299999.0
2006-04-05 23:45:00,0.61556,0.61569,0.61482,0.61511,1216300001.0
2006-04-06 00:00:00,0.61519,0.6152,0.61435,0.61455,1168899995.0
2006-04-06 00:15:00,0.61452,0.61462,0.61433,0.6144,1109299993.0
2006-04-06 00:30:00,0.6145,0.6145,0.6139,0.61418,1377900002.0
2006-04-06 00:45:00,0.61415,0.61434,0.61405,0.6142,1063799998.0
2006-04-06 01:00:00,0.61415,0.61444,0.61415,0.61432,937000001.0
2006-04-06 01:15:00,0.61439,0.61439,0.61404,0.61407,925599999.0
2006-04-06 01:30:00,0.61414,0.6143,0.61393,0.614,1168699999.0
2006-04-06 01:45:00,0.614,0.6142,0.6132,0.61397,1084500000.0
2006-04-06 02:00:00,0.61396,0.61407,0.61365,0.61393,1104700001.0
2006-04-06 02:15:00,0.6139,0.61422,0.61323,0.61327,1173299994.0
2006-04-06 02:30:00,0.61335,0.6138,0.61298,0.61345,987799999.0
2006-04-06 02:45:00,0.61352,0.61382,0.61337,0.61365,1189900000.0
2006-04-06 03:00:00,0.61365,0.61406,0.61355,0.61405,1206599998.0
2006-04-06 03:15:00,0.61403,0.61426,0.61345,0.61387,1185199997.0
2006-04-06 03:30:00,0.61426,0.61497,0.61346,0.61403,1267300004.0
2006-04-06 03:45:00,0.61408,0.61408,0.61277,0.61301,1302899996.0
2006-04-06 04:00:00,0.61296,0.61374,0.61285,0.61355,1199899996.0
2006-04-06 04:15:00,0.61365,0.61436,0.6136,0.61385,1186999999.0
2006-04-06 04:30:00,0.61388,0.6145,0.61388,0.61401,1381199995.0
2006-04-06 04:45:00,0.61404,0.61429,0.61345,0.6137,1208499995.0
2006-04-06 05:00:00,0.61366,0.6137,0.61313,0.6137,1195300000.0
2006-04-06 05:15:00,0.6136,0.61423,0.61347,0.61423,1099499989.0
2006-04-06 05:30:00,0.6142,0.61445,0.61392,0.6143,1259999999.0
2006-04-06 05:45:00,0.61428,0.6144,0.61391,0.61413,880099997.0
2006-04-06 06:00:00,0.614,0.6142,0.6138,0.6141,972900003.0
2006-04-06 06:15:00,0.6141,0.61434,0.61385,0.61423,1213899998.0
2006-04-06 06:30:00,0.61418,0.61445,0.61385,0.61406,1246599998.0
2006-04-06 06:45:00,0.614,0.61416,0.61374,0.61393,1125199996.0
2006-04-06 07:00:00,0.61385,0.61405,0.61345,0.61395,1007400003.0
2006-04-06 07:15:00,0.61385,0.6142,0.61367,0.614,915299998.0
2006-04-06 07:30:00,0.614,0.61414,0.61374,0.61395,1271400007.0
2006-04-06 07:45:00,0.61398,0.61404,0.61326,0.61335,1247600007.0
2006-04-06 08:00:00,0.6132,0.61454,0.6132,0.61415,1282399998.0
2006-04-06 08:15:00,0.61403,0.61426,0.61318,0.61365,1136999994.0
2006-04-06 08:30:00,0.61375,0.61426,0.61363,0.6141,1206100005.0
2006-04-06 08:45:00,0.61426,0.61453,0.61377,0.61409,1056500004.0
2006-04-06 09:00:00,0.61408,0.61638,0.61408,0.61622,1343999991.0
2006-04-06 09:15:00,0.61622,0.6183,0.61622,0.61767,1305600002.0
2006-04-06 09:30:00,0.61746,0.61746,0.61635,0.61635,1038199997.0
2006-04-06 09:45:00,0.61624,0.61649,0.61516,0.61579,1006599990.0
2006-04-06 10:00:00,0.6158,0.61583,0.61445,0.61536,1190500004.0
2006-04-06 10:15:00,0.61537,0.61583,0.61498,0.6156,1230399997.0
2006-04-06 10:30:00,0.61565,0.61621,0.6154,0.61601,1294499998.0
2006-04-06 10:45:00,0.61608,0.61632,0.61532,0.61543,1511000009.0
2006-04-06 11:00:00,0.61535,0.61563,0.61464,0.61534,1499399992.0
2006-04-06 11:15:00,0.61546,0.61572,0.61512,0.61515,1575599992.0
2006-04-06 11:30:00,0.6152,0.61534,0.61458,0.61471,1372999997.0
2006-04-06 11:45:00,0.61472,0.61555,0.61462,0.6152,1188800004.0
2006-04-06 12:00:00,0.61508,0.61525,0.61484,0.61505,1308699997.0
2006-04-06 12:15:00,0.6151,0.61521,0.61274,0.61329,1498899996.0
2006-04-06 12:30:00,0.61317,0.61341,0.61259,0.61332,1320600003.0
2006-04-06 12:45:00,0.61312,0.61323,0.61207,0.61294,1171900000.0
2006-04-06 13:00:00,0.61291,0.61349,0.61244,0.61305,1376699993.0
2006-04-06 13:15:00,0.61308,0.61395,0.6127,0.61378,1332799998.0
2006-04-06 13:30:00,0.61365,0.61447,0.61363,0.6143,1524099998.0
2006-04-06 13:45:00,0.6143,0.61485,0.61425,0.6146,1201999994.0
2006-04-06 14:00:00,0.61462,0.61523,0.6144,0.61518,1465900002.0
2006-04-06 14:15:00,0.61527,0.61543,0.61452,0.61457,1368199998.0
2006-04-06 14:30:00,0.61456,0.61512,0.61413,0.61512,1330499998.0
2006-04-06 14:45:00,0.61504,0.61504,0.61345,0.61436,1226799993.0
2006-04-06 15:00:00,0.61448,0.61585,0.61447,0.61531,1448999996.0
2006-04-06 15:15:00,0.6154,0.6157,0.61479,0.61506,1478299996.0
2006-04-06 15:30:00,0.6152,0.61533,0.61371,0.61381,1476099994.0
2006-04-06 15:45:00,0.61389,0.61449,0.61365,0.61375,1029499987.0
2006-04-06 16:00:00,0.61357,0.61374,0.61279,0.61312,1279899995.0
2006-04-06 16:15:00,0.61313,0.61334,0.61183,0.61334,1446599997.0
2006-04-06 16:30:00,0.61346,0.61483,0.61346,0.61463,1414999995.0
2006-04-06 16:45:00,0.61472,0.61504,0.61453,0.61493,1431999996.0
2006-04-06 17:00:00,0.61493,0.61495,0.61416,0.61462,1320399995.0
2006-04-06 17:15:00,0.61463,0.6152,0.61455,0.61485,1289700007.0
2006-04-06 17:30:00,0.61486,0.61493,0.61413,0.61437,1138299999.0
2006-04-06 17:45:00,0.6144,0.61457,0.6135,0.61412,1304099992.0
2006-04-06 18:00:00,0.61405,0.61416,0.61279,0.61339,1977599995.0
2006-04-06 18:15:00,0.61328,0.61365,0.61264,0.61295,3116800003.0
2006-04-06 18:30:00,0.61291,0.61313,0.61275,0.61295,3065899998.0
2006-04-06 18:45:00,0.61305,0.61334,0.6128,0.61318,2167600004.0
2006-04-06 19:00:00,0.61312,0.61346,0.61245,0.61245,1707100000.0
2006-04-06 19:15:00,0.61242,0.6126,0.61172,0.61188,1447700006.0
2006-04-06 19:30:00,0.61197,0.61232,0.61176,0.6122,1860200001.0
2006-04-06 19:45:00,0.61221,0.61228,0.61183,0.61185,2196299993.0
2006-04-06 20:00:00,0.61188,0.61237,0.61171,0.61237,2040799989.0
2006-04-06 20:15:00,0.6123,0.61278,0.61196,0.61266,1916499991.0
2006-04-06 20:30:00,0.61256,0.61285,0.61255,0.61275,2344199997.0
2006-04-06 20:45:00,0.6127,0.61305,0.61255,0.6128,1780599997.0
2006-04-06 21:00:00,0.6128,0.6129,0.6127,0.6128,1570299994.0
2006-04-06 21:15:00,0.6128,0.6129,0.61265,0.61275,1972899997.0
2006-04-06 21:30:00,0.61282,0.6129,0.61265,0.61265,1494199997.0
2006-04-06 21:45:00,0.6128,0.61295,0.6127,0.6128,1205400000.0
2006-04-06 22:00:00,0.6128,0.61295,0.61265,0.61282,1422400001.0
2006-04-06 22:15:00,0.61282,0.6129,0.6127,0.6128,1392100004.0
2006-04-06 22:30:00,0.61285,0.6129,0.61255,0.61272,1399999999.0
2006-04-06 22:45:00,0.6128,0.61295,0.61255,0.6126,1869000002.0
2006-04-06 23:00:00,0.61265,0.61348,0.61265,0.61305,1355699994.0
2006-04-06 23:15:00,0.61301,0.61306,0.61169,0.61185,1563300005.0
2006-04-06 23:30:00,0.61196,0.61231,0.61135,0.61183,1570900006.0
2006-04-06 23:45:00,0.61189,0.61222,0.61158,0.61158,1653599997.0
2006-04-07 00:00:00,0.61166,0.61251,0.61149,0.61171,1601599998.0
2006-04-07 00:15:00,0.6119,0.61301,0.61134,0.61227,1634100000.0
2006-04-07 00:30:00,0.6123,0.61396,0.61179,0.61301,1813700002.0
2006-04-07 00:45:00,0.61292,0.61307,0.61157,0.61208,1678700007.0
2006-04-07 01:00:00,0.61215,0.61267,0.61152,0.61187,1075899991.0
2006-04-07 01:15:00,0.61193,0.61199,0.61146,0.61157,1153200002.0
2006-04-07 01:30:00,0.61158,0.61168,0.61088,0.61145,1453999992.0
2006-04-07 01:45:00,0.6114,0.6115,0.61082,0.61137,1274600002.0
2006-04-07 02:00:00,0.61151,0.61161,0.61069,0.61088,1121199992.0
2006-04-07 02:15:00,0.61093,0.61122,0.61083,0.6109,1396800002.0
2006-04-07 02:30:00,0.61092,0.61101,0.61067,0.61075,1115399996.0
2006-04-07 02:45:00,0.61075,0.6116,0.61066,0.61135,1234399996.0
2006-04-07 03:00:00,0.61135,0.61206,0.61135,0.6116,1146799998.0
2006-04-07 03:15:00,0.61153,0.61156,0.611,0.61121,1149300001.0
2006-04-07 03:30:00,0.6112,0.6114,0.61093,0.61123,1224999998.0
2006-04-07 03:45:00,0.6113,0.6113,0.6109,0.611,1111700001.0
2006-04-07 04:00:00,0.61095,0.61141,0.6109,0.61113,1096099996.0
2006-04-07 04:15:00,0.61125,0.61142,0.61105,0.61134,1360799996.0
2006-04-07 04:30:00,0.61138,0.61197,0.61125,0.61185,1006800002.0
2006-04-07 04:45:00,0.61186,0.61193,0.61095,0.6112,1246699995.0
2006-04-07 05:00:00,0.6112,0.61175,0.611,0.61163,1044099996.0
2006-04-07 05:15:00,0.6116,0.61195,0.61138,0.61195,1088399996.0
2006-04-07 05:30:00,0.61185,0.6125,0.61175,0.61215,1240000006.0
2006-04-07 05:45:00,0.61216,0.61285,0.61216,0.61275,1220899996.0
2006-04-07 06:00:00,0.61265,0.6141,0.61264,0.61365,1099399995.0
2006-04-07 06:15:00,0.61379,0.61401,0.613,0.61345,1326400003.0
2006-04-07 06:30:00,0.6134,0.61364,0.6133,0.61362,1336399997.0
2006-04-07 06:45:00,0.61363,0.61387,0.61331,0.61355,1239799995.0
2006-04-07 07:00:00,0.61345,0.6136,0.61325,0.61354,961899994.0
2006-04-07 07:15:00,0.61351,0.61362,0.61328,0.61333,1045099991.0
2006-04-07 07:30:00,0.6133,0.61338,0.613,0.61329,1260299995.0
2006-04-07 07:45:00,0.6133,0.61349,0.6131,0.61347,1318299997.0
2006-04-07 08:00:00,0.61326,0.61353,0.61283,0.6129,1209000002.0
2006-04-07 08:15:00,0.61294,0.6134,0.61292,0.61333,964499999.0
2006-04-07 08:30:00,0.61344,0.61407,0.61333,0.61389,1151199992.0
2006-04-07 08:45:00,0.61394,0.61395,0.61329,0.61375,1240199998.0
2006-04-07 09:00:00,0.61367,0.6142,0.6136,0.61407,1153799994.0
2006-04-07 09:15:00,0.61403,0.61411,0.61306,0.61309,1114199999.0
2006-04-07 09:30:00,0.61305,0.61335,0.61276,0.61298,1305199999.0
2006-04-07 09:45:00,0.61309,0.6131,0.61249,0.61292,1342699990.0
2006-04-07 10:00:00,0.61287,0.61394,0.61279,0.61394,1097100002.0
2006-04-07 10:15:00,0.6139,0.61485,0.61363,0.61477,1151899992.0
2006-04-07 10:30:00,0.61478,0.61507,0.61408,0.61412,1246899992.0
2006-04-07 10:45:00,0.6141,0.61415,0.61324,0.61348,1294200001.0
2006-04-07 11:00:00,0.61343,0.61351,0.61266,0.61305,1193399991.0
2006-04-07 11:15:00,0.61312,0.61335,0.61293,0.61305,1424900004.0
2006-04-07 11:30:00,0.6131,0.61353,0.613,0.61342,1339199995.0
2006-04-07 11:45:00,0.61351,0.6136,0.61299,0.61319,1270299998.0
2006-04-07 12:00:00,0.61318,0.61345,0.61278,0.61315,1172799997.0
2006-04-07 12:15:00,0.61315,0.61427,0.61307,0.61405,1280599997.0
2006-04-07 12:30:00,0.61396,0.61444,0.61377,0.614,1317299990.0
2006-04-07 12:45:00,0.614,0.61453,0.614,0.6141,990699998.0
2006-04-07 13:00:00,0.614,0.61419,0.61378,0.61398,1428900002.0
2006-04-07 13:15:00,0.6141,0.61441,0.61386,0.6142,1304999992.0
2006-04-07 13:30:00,0.61411,0.61442,0.61404,0.61435,1376999996.0
2006-04-07 13:45:00,0.61435,0.6144,0.6139,0.61422,1183400001.0
2006-04-07 14:00:00,0.61421,0.61423,0.61375,0.61409,1210199997.0
2006-04-07 14:15:00,0.61417,0.61442,0.61118,0.6136,1097299997.0
2006-04-07 14:30:00,0.61361,0.61619,0.61341,0.61552,1584300005.0
2006-04-07 14:45:00,0.61546,0.61636,0.61441,0.61462,1414399987.0
2006-04-07 15:00:00,0.61448,0.61503,0.61345,0.6141,1327099998.0
2006-04-07 15:15:00,0.61419,0.61459,0.61247,0.61274,1550400001.0
2006-04-07 15:30:00,0.61252,0.61252,0.61065,0.61135,1415699993.0
2006-04-07 15:45:00,0.61139,0.61216,0.61098,0.61194,1186999998.0
2006-04-07 16:00:00,0.61176,0.61184,0.61019,0.61052,1098099998.0
2006-04-07 16:15:00,0.61053,0.61092,0.60945,0.60949,1465299991.0
2006-04-07 16:30:00,0.60942,0.61062,0.60942,0.60945,1112900002.0
2006-04-07 16:45:00,0.60958,0.60993,0.60912,0.60949,1475599995.0
2006-04-07 17:00:00,0.60943,0.61005,0.60909,0.60959,1363299992.0
2006-04-07 17:15:00,0.6096,0.60981,0.60908,0.60957,1232199999.0
2006-04-07 17:30:00,0.60947,0.61081,0.60945,0.61,1139799993.0
2006-04-07 17:45:00,0.61,0.61015,0.60959,0.60994,1234899994.0
2006-04-07 18:00:00,0.60992,0.6104,0.6097,0.60992,2063899998.0
2006-04-07 18:15:00,0.60991,0.6111,0.60954,0.6111,3176700000.0
2006-04-07 18:30:00,0.61101,0.61112,0.61016,0.61022,2840800004.0
2006-04-07 18:45:00,0.61025,0.61045,0.61005,0.61045,2216899993.0
2006-04-07 19:00:00,0.61045,0.61181,0.61042,0.61143,1730299996.0
2006-04-07 19:15:00,0.6114,0.61173,0.61119,0.61123,1463400000.0
2006-04-07 19:30:00,0.61124,0.61161,0.61095,0.61147,1757599998.0
2006-04-07 19:45:00,0.61149,0.61156,0.61032,0.6105,2047799997.0
2006-04-07 20:00:00,0.61047,0.61048,0.60909,0.60945,1843099998.0
2006-04-07 20:15:00,0.60942,0.6096,0.60868,0.60932,1777499999.0
2006-04-07 20:30:00,0.6092,0.6099,0.60905,0.60983,2210399997.0
2006-04-07 20:45:00,0.60977,0.60979,0.6087,0.60875,1934399989.0
2006-04-07 21:00:00,0.60875,0.60885,0.60865,0.60875,1819299985.0
2006-04-07 21:15:00,0.60875,0.60885,0.6086,0.6087,1911900001.0
2006-04-07 21:30:00,0.60877,0.60885,0.6086,0.6086,1683200001.0
2006-04-07 21:45:00,0.60875,0.6089,0.60865,0.60875,1324199997.0
2006-04-07 22:00:00,0.60875,0.6089,0.6086,0.60877,1258299998.0
2006-04-07 22:15:00,0.60877,0.60885,0.60865,0.60875,1198399995.0
2006-04-07 22:30:00,0.6088,0.60885,0.6085,0.60867,1442199999.0
2006-04-07 22:45:00,0.60875,0.6089,0.6085,0.60855,1988399992.0
2006-04-10 00:00:00,0.6084,0.6086,0.608,0.6085,406000000.0
2006-04-10 00:15:00,0.6086,0.6086,0.6081,0.6086,232000000.0
2006-04-10 00:30:00,0.6085,0.6094,0.6085,0.609,290000000.0
2006-04-10 00:45:00,0.6089,0.61,0.6089,0.6092,638000000.0
2006-04-10 01:00:00,0.6095,0.6097,0.6088,0.6088,290000000.0
2006-04-10 01:15:00,0.6087,0.6089,0.6078,0.608,464000000.0
2006-04-10 01:30:00,0.6079,0.6082,0.6069,0.6075,638000000.0
2006-04-10 01:45:00,0.6076,0.608,0.6067,0.6075,696000000.0
2006-04-10 02:00:00,0.60707,0.60833,0.60705,0.60821,1306200002.0
2006-04-10 02:15:00,0.60817,0.60896,0.60811,0.60887,1455199997.0
2006-04-10 02:30:00,0.60899,0.60966,0.6084,0.60845,1175400000.0
2006-04-10 02:45:00,0.60849,0.60893,0.60833,0.60856,1152699996.0
2006-04-10 03:00:00,0.60849,0.60866,0.60828,0.60847,1296700000.0
2006-04-10 03:15:00,0.60848,0.60897,0.60841,0.60897,1191200000.0
2006-04-10 03:30:00,0.60895,0.609,0.60822,0.60822,1269199996.0
2006-04-10 03:45:00,0.60826,0.60881,0.60809,0.60875,1338399994.0
2006-04-10 04:00:00,0.6088,0.60896,0.60837,0.6086,1382700001.0
2006-04-10 04:15:00,0.60869,0.60882,0.60834,0.60857,1469999994.0
2006-04-10 04:30:00,0.6085,0.6088,0.60845,0.60872,1121599997.0
2006-04-10 04:45:00,0.60877,0.60901,0.6087,0.6089,1470499995.0
2006-04-10 05:00:00,0.6089,0.60925,0.60868,0.6092,1176099996.0
2006-04-10 05:15:00,0.60914,0.61025,0.60908,0.61025,1095299999.0
2006-04-10 05:30:00,0.61032,0.61067,0.61007,0.6106,1251999994.0
2006-04-10 05:45:00,0.61059,0.61098,0.61041,0.61074,1190899999.0
2006-04-10 06:00:00,0.61076,0.61125,0.61076,0.61093,1072599999.0
2006-04-10 06:15:00,0.61085,0.61085,0.61025,0.61039,1383300004.0
2006-04-10 06:30:00,0.6103,0.61041,0.60995,0.61025,1218399999.0
2006-04-10 06:45:00,0.61015,0.61128,0.61015,0.61092,1302799992.0
2006-04-10 07:00:00,0.61095,0.61107,0.6105,0.61085,1326400000.0
2006-04-10 07:15:00,0.6108,0.61097,0.61055,0.61075,962099996.0
2006-04-10 07:30:00,0.6107,0.6109,0.61038,0.61045,1211899995.0
2006-04-10 07:45:00,0.61041,0.61044,0.60965,0.61019,1359599998.0
2006-04-10 08:00:00,0.61003,0.61055,0.60975,0.60975,1246799989.0
2006-04-10 08:15:00,0.60975,0.60985,0.60852,0.60869,1116000004.0
2006-04-10 08:30:00,0.60861,0.60861,0.60787,0.60835,1352199989.0
2006-04-10 08:45:00,0.6085,0.60962,0.6085,0.60962,1155299995.0
2006-04-10 09:00:00,0.60958,0.61074,0.60955,0.60995,1070599999.0
2006-04-10 09:15:00,0.60993,0.61001,0.60918,0.60918,1283800000.0
2006-04-10 09:30:00,0.60913,0.60985,0.60911,0.60952,1078899999.0
2006-04-10 09:45:00,0.60942,0.60979,0.6093,0.60972,917100000.0
2006-04-10 10:00:00,0.6097,0.61003,0.60944,0.60994,1011199996.0
2006-04-10 10:15:00,0.60988,0.60999,0.60922,0.60928,1133500001.0
2006-04-10 10:30:00,0.60922,0.60922,0.60852,0.60867,1406899999.0
2006-04-10 10:45:00,0.60863,0.60899,0.60835,0.60882,1186700001.0
2006-04-10 11:00:00,0.6088,0.609,0.60858,0.6087,1409600002.0
2006-04-10 11:15:00,0.60871,0.60885,0.60832,0.60833,1403999995.0
2006-04-10 11:30:00,0.60839,0.60873,0.6083,0.60841,1191200001.0
2006-04-10 11:45:00,0.6085,0.60866,0.60831,0.60851,1254799998.0
2006-04-10 12:00:00,0.60848,0.60855,0.60827,0.60843,1287499999.0
2006-04-10 12:15:00,0.60845,0.60855,0.608,0.60805,1104899998.0
2006-04-10 12:30:00,0.60797,0.6082,0.60782,0.6081,1090099999.0
2006-04-10 12:45:00,0.60817,0.60839,0.6081,0.6082,1023299996.0
2006-04-10 13:00:00,0.60822,0.60841,0.60802,0.60838,1186699997.0
2006-04-10 13:15:00,0.60847,0.60849,0.60806,0.60828,1338899997.0
2006-04-10 13:30:00,0.60815,0.60851,0.6071,0.60727,1581299997.0
2006-04-10 13:45:00,0.6073,0.60816,0.60723,0.6079,1255399990.0
2006-04-10 14:00:00,0.60787,0.60822,0.60746,0.6075,1281999998.0
2006-04-10 14:15:00,0.60747,0.60855,0.60738,0.6083,1051600000.0
2006-04-10 14:30:00,0.60835,0.60847,0.60765,0.60813,1153499997.0
2006-04-10 14:45:00,0.608,0.60819,0.60723,0.60723,1056499996.0
2006-04-10 15:00:00,0.60725,0.60755,0.6068,0.60699,1391100002.0
2006-04-10 15:15:00,0.60713,0.60724,0.60637,0.60637,1498600001.0
2006-04-10 15:30:00,0.60645,0.60764,0.60608,0.60746,1124199997.0
2006-04-10 15:45:00,0.60741,0.60753,0.60648,0.60731,1289099996.0
2006-04-10 16:00:00,0.60737,0.60769,0.60721,0.6075,1174100003.0
2006-04-10 16:15:00,0.60747,0.60801,0.60732,0.60748,1406399995.0
2006-04-10 16:30:00,0.60746,0.60821,0.6074,0.60795,1394499999.0
2006-04-10 16:45:00,0.60805,0.60822,0.6076,0.60769,1490199992.0
2006-04-10 17:00:00,0.60772,0.60818,0.60751,0.60803,1171099993.0
2006-04-10 17:15:00,0.60798,0.60832,0.6078,0.60832,1096899999.0
2006-04-10 17:30:00,0.60835,0.6087,0.60825,0.60842,1279399991.0
2006-04-10 17:45:00,0.6084,0.60845,0.60781,0.60798,1124100002.0
2006-04-10 18:00:00,0.60797,0.6086,0.60797,0.60825,2080799991.0
2006-04-10 18:15:00,0.6082,0.60835,0.60777,0.60785,3006799988.0
2006-04-10 18:30:00,0.60783,0.60799,0.60749,0.60768,3154799995.0
2006-04-10 18:45:00,0.60773,0.60783,0.6073,0.60745,2230199988.0
2006-04-10 19:00:00,0.60737,0.6078,0.60705,0.60768,1955899995.0
2006-04-10 19:15:00,0.6077,0.608,0.60758,0.6078,1627800006.0
2006-04-10 19:30:00,0.60783,0.60805,0.6076,0.60782,1712799997.0
2006-04-10 19:45:00,0.60785,0.60827,0.60765,0.60815,2044499997.0
2006-04-10 20:00:00,0.60818,0.60836,0.60796,0.60831,1968899996.0
2006-04-10 20:15:00,0.60822,0.60847,0.60795,0.60847,1852000007.0
2006-04-10 20:30:00,0.60852,0.6089,0.60844,0.60872,2001799991.0
2006-04-10 20:45:00,0.60857,0.6086,0.60812,0.6085,1882700001.0
2006-04-10 21:00:00,0.6085,0.6086,0.6084,0.6085,1722299997.0
2006-04-10 21:15:00,0.6085,0.6086,0.60835,0.60845,1962600002.0
2006-04-10 21:30:00,0.60852,0.6086,0.60835,0.60835,1590600007.0
2006-04-10 21:45:00,0.6085,0.60865,0.6084,0.6085,1362999994.0
2006-04-10 22:00:00,0.6085,0.60865,0.60835,0.60852,1455599996.0
2006-04-10 22:15:00,0.60852,0.6086,0.6084,0.6085,1377400003.0
2006-04-10 22:30:00,0.60855,0.6086,0.60825,0.60842,1352800002.0
2006-04-10 22:45:00,0.6085,0.60865,0.60825,0.6083,1789399995.0
2006-04-10 23:00:00,0.60835,0.61074,0.60835,0.6103,1463499989.0
2006-04-10 23:15:00,0.61032,0.61094,0.60969,0.61038,1541199998.0
2006-04-10 23:30:00,0.61029,0.61097,0.609,0.61025,1429399995.0
2006-04-10 23:45:00,0.6104,0.6108,0.60956,0.60979,1356199998.0
2006-04-11 00:00:00,0.61003,0.61003,0.60835,0.60872,1135799995.0
2006-04-11 00:15:00,0.60868,0.60875,0.60824,0.60824,1198000002.0
2006-04-11 00:30:00,0.60805,0.60805,0.60735,0.60735,1116400003.0
2006-04-11 00:45:00,0.60742,0.60759,0.60732,0.6075,1024299992.0
2006-04-11 01:00:00,0.60742,0.60748,0.60682,0.6069,1120400004.0
2006-04-11 01:15:00,0.607,0.60969,0.60676,0.60736,1024699999.0
2006-04-11 01:30:00,0.6074,0.60756,0.60714,0.60716,1156099999.0
2006-04-11 01:45:00,0.60717,0.60823,0.60715,0.60807,1024300001.0
2006-04-11 02:00:00,0.60818,0.60836,0.60775,0.60815,1203400005.0
2006-04-11 02:15:00,0.60812,0.60852,0.60803,0.6082,1306399994.0
2006-04-11 02:30:00,0.60829,0.6083,0.6078,0.6078,1113099999.0
2006-04-11 02:45:00,0.60776,0.60776,0.60692,0.60715,1467599994.0
2006-04-11 03:00:00,0.60716,0.60779,0.60706,0.60725,1147699996.0
2006-04-11 03:15:00,0.60733,0.6074,0.6062,0.60656,1209499995.0
2006-04-11 03:30:00,0.60658,0.60688,0.60584,0.60584,1199099997.0
2006-04-11 03:45:00,0.60597,0.60665,0.60574,0.60657,1309399996.0
2006-04-11 04:00:00,0.60652,0.60734,0.60652,0.6072,1089899996.0
2006-04-11 04:15:00,0.6073,0.60748,0.6069,0.607,1169400003.0
2006-04-11 04:30:00,0.60695,0.60717,0.60685,0.60705,1144399994.0
2006-04-11 04:45:00,0.60709,0.60835,0.60708,0.60813,1245199994.0
2006-04-11 05:00:00,0.60815,0.60927,0.60794,0.60898,1367599990.0
2006-04-11 05:15:00,0.60887,0.6089,0.60785,0.60818,919999998.0
2006-04-11 05:30:00,0.60801,0.60815,0.60735,0.6081,1192100005.0
2006-04-11 05:45:00,0.60808,0.60832,0.60775,0.60816,1032100006.0
2006-04-11 06:00:00,0.60815,0.60902,0.60814,0.60888,1302099993.0
2006-04-11 06:15:00,0.6089,0.60984,0.6088,0.60955,1006099999.0
2006-04-11 06:30:00,0.60954,0.61008,0.60926,0.60966,1466599999.0
2006-04-11 06:45:00,0.60961,0.60972,0.60902,0.60925,1249000007.0
2006-04-11 07:00:00,0.60905,0.60937,0.60895,0.60937,1040699996.0
2006-04-11 07:15:00,0.60932,0.60935,0.60866,0.60887,994299998.0
2006-04-11 07:30:00,0.60888,0.61039,0.60881,0.61035,1494000000.0
2006-04-11 07:45:00,0.61042,0.61055,0.60992,0.61039,1174799990.0
2006-04-11 08:00:00,0.61022,0.61204,0.61022,0.61071,1414899991.0
2006-04-11 08:15:00,0.61069,0.61074,0.60926,0.61012,1249600002.0
2006-04-11 08:30:00,0.61018,0.61077,0.6098,0.61051,939099998.0
2006-04-11 08:45:00,0.6106,0.61064,0.61018,0.61048,1060600000.0
2006-04-11 09:00:00,0.61039,0.61065,0.60987,0.60992,1348299996.0
2006-04-11 09:15:00,0.60985,0.61139,0.6098,0.61118,1259999997.0
2006-04-11 09:30:00,0.61111,0.61115,0.6104,0.6104,1423400002.0
2006-04-11 09:45:00,0.61035,0.6108,0.60972,0.60997,1242000005.0
2006-04-11 10:00:00,0.60993,0.6107,0.60966,0.61056,1054000001.0
2006-04-11 10:15:00,0.61065,0.6108,0.61048,0.61072,1202799996.0
2006-04-11 10:30:00,0.6107,0.61083,0.61048,0.61067,1207600000.0
2006-04-11 10:45:00,0.6107,0.61102,0.61049,0.61087,1165899994.0
2006-04-11 11:00:00,0.61081,0.61093,0.61027,0.61045,1586999989.0
2006-04-11 11:15:00,0.6105,0.61063,0.61025,0.61045,1458299998.0
2006-04-11 11:30:00,0.61054,0.61073,0.6102,0.61063,1365199990.0
2006-04-11 11:45:00,0.6106,0.61071,0.61037,0.61044,1322600001.0
2006-04-11 12:00:00,0.61042,0.61046,0.60992,0.61014,1281999999.0
2006-04-11 12:15:00,0.61015,0.61021,0.60928,0.60966,1066699998.0
2006-04-11 12:30:00,0.60949,0.60979,0.609,0.6096,1346100000.0
2006-04-11 12:45:00,0.60958,0.60967,0.60904,0.60914,1203399991.0
2006-04-11 13:00:00,0.6091,0.60925,0.60888,0.60912,1491599998.0
2006-04-11 13:15:00,0.6091,0.60939,0.6089,0.60924,1212799996.0
2006-04-11 13:30:00,0.60915,0.60968,0.60896,0.6094,1234699997.0
2006-04-11 13:45:00,0.6094,0.6101,0.6092,0.6092,1013400003.0
2006-04-11 14:00:00,0.6092,0.60944,0.60884,0.60925,1288800004.0
2006-04-11 14:15:00,0.60928,0.60971,0.60915,0.6094,1432599999.0
2006-04-11 14:30:00,0.60943,0.60989,0.60904,0.60951,1171799998.0
2006-04-11 14:45:00,0.60943,0.6101,0.60914,0.60999,1144399998.0
2006-04-11 15:00:00,0.61005,0.61016,0.60921,0.60948,1536799996.0
2006-04-11 15:15:00,0.60952,0.61011,0.60923,0.60931,1396699993.0
2006-04-11 15:30:00,0.60934,0.60988,0.6093,0.60975,1062699999.0
2006-04-11 15:45:00,0.60967,0.60998,0.60926,0.60998,1435700002.0
2006-04-11 16:00:00,0.60984,0.61014,0.60938,0.60998,1313299998.0
2006-04-11 16:15:00,0.6099,0.61023,0.60935,0.60976,1568599995.0
2006-04-11 16:30:00,0.60978,0.6099,0.60947,0.6097,1354099990.0
2006-04-11 16:45:00,0.60977,0.61036,0.60955,0.61036,1570400000.0
2006-04-11 17:00:00,0.61037,0.61037,0.60964,0.60979,1287299997.0
2006-04-11 17:15:00,0.60974,0.61008,0.60964,0.60995,1225799993.0
2006-04-11 17:30:00,0.6099,0.61002,0.60952,0.6096,1177100005.0
2006-04-11 17:45:00,0.60962,0.60995,0.60946,0.60995,1192099999.0
2006-04-11 18:00:00,0.60988,0.61028,0.6097,0.6099,2233699991.0
2006-04-11 18:15:00,0.60985,0.61018,0.60983,0.61005,3213099997.0
2006-04-11 18:30:00,0.61003,0.61108,0.60991,0.61103,3175300000.0
2006-04-11 18:45:00,0.6111,0.6111,0.61057,0.61079,2120700002.0
2006-04-11 19:00:00,0.61076,0.61103,0.61066,0.61085,1958800002.0
2006-04-11 19:15:00,0.61091,0.61135,0.61056,0.6112,1572699998.0
2006-04-11 19:30:00,0.61125,0.6116,0.611,0.61117,1685099994.0
2006-04-11 19:45:00,0.61115,0.6113,0.61075,0.61115,2015299984.0
2006-04-11 20:00:00,0.61117,0.61144,0.611,0.61143,2037400002.0
2006-04-11 20:15:00,0.61135,0.61155,0.6112,0.61135,2056699990.0
2006-04-11 20:30:00,0.61125,0.6114,0.61062,0.61075,2117099996.0
2006-04-11 20:45:00,0.6107,0.6111,0.6106,0.611,1841899985.0
2006-04-11 21:00:00,0.611,0.6111,0.6109,0.611,1625199993.0
2006-04-11 21:15:00,0.611,0.6111,0.61085,0.61095,1927400005.0
2006-04-11 21:30:00,0.61102,0.6111,0.61085,0.61085,1582999997.0
2006-04-11 21:45:00,0.611,0.61115,0.6109,0.611,1411599998.0
2006-04-11 22:00:00,0.611,0.61115,0.61085,0.61102,1404099994.0
2006-04-11 22:15:00,0.61102,0.6111,0.6109,0.611,1409899995.0
2006-04-11 22:30:00,0.61105,0.6111,0.61075,0.61092,1564499999.0
2006-04-11 22:45:00,0.611,0.61115,0.61075,0.6108,1964699997.0
2006-04-11 23:00:00,0.61085,0.61155,0.61064,0.6112,1460899993.0
2006-04-11 23:15:00,0.61125,0.61178,0.61077,0.61142,1502299999.0
2006-04-11 23:30:00,0.61144,0.61172,0.61085,0.61127,1019599996.0
2006-04-11 23:45:00,0.61137,0.6114,0.61117,0.61125,1185000002.0
2006-04-12 00:00:00,0.61138,0.61165,0.61116,0.6115,1192399997.0
2006-04-12 00:15:00,0.61151,0.61165,0.6113,0.6115,1134200000.0
2006-04-12 00:30:00,0.61156,0.6116,0.61125,0.61135,1251899992.0
2006-04-12 00:45:00,0.61135,0.61268,0.61135,0.61213,1299799996.0
2006-04-12 01:00:00,0.61205,0.61216,0.61161,0.61161,896099998.0
2006-04-12 01:15:00,0.61158,0.61196,0.61157,0.61174,1145499995.0
2006-04-12 01:30:00,0.61181,0.61199,0.61148,0.61195,1484799996.0
2006-04-12 01:45:00,0.61195,0.61242,0.61181,0.61237,1327200001.0
2006-04-12 02:00:00,0.61239,0.61322,0.61213,0.61298,1186299998.0
2006-04-12 02:15:00,0.6129,0.61467,0.6129,0.6139,1331999994.0
2006-04-12 02:30:00,0.61388,0.61437,0.6138,0.61391,1019900001.0
2006-04-12 02:45:00,0.61391,0.61406,0.61348,0.61394,1368399997.0
2006-04-12 03:00:00,0.61402,0.61436,0.61385,0.61434,1447399988.0
2006-04-12 03:15:00,0.61451,0.61548,0.61451,0.61515,1233999989.0
2006-04-12 03:30:00,0.61509,0.61538,0.61504,0.61515,1150400001.0
2006-04-12 03:45:00,0.61519,0.61531,0.61486,0.61511,1222799995.0
2006-04-12 04:00:00,0.61507,0.61547,0.61487,0.61533,1024800004.0
2006-04-12 04:15:00,0.61539,0.61557,0.61515,0.6153,1127300003.0
2006-04-12 04:30:00,0.61526,0.61535,0.61482,0.61485,1111900002.0
2006-04-12 04:45:00,0.61487,0.61509,0.6147,0.61503,1167299995.0
2006-04-12 05:00:00,0.61506,0.61535,0.61494,0.61533,1107499994.0
2006-04-12 05:15:00,0.61526,0.61615,0.61522,0.61597,1127199996.0
2006-04-12 05:30:00,0.616,0.616,0.61485,0.61488,1156199996.0
2006-04-12 05:45:00,0.61489,0.61547,0.61482,0.61535,949699997.0
2006-04-12 06:00:00,0.61525,0.61535,0.6149,0.6152,953100003.0
2006-04-12 06:15:00,0.6152,0.61533,0.61475,0.61487,1203400001.0
2006-04-12 06:30:00,0.61486,0.61505,0.61465,0.61478,1140300009.0
2006-04-12 06:45:00,0.61464,0.61505,0.61461,0.61505,1305300001.0
2006-04-12 07:00:00,0.61495,0.6153,0.61485,0.6153,1221600002.0
2006-04-12 07:15:00,0.61525,0.61548,0.61503,0.61504,1115000001.0
2006-04-12 07:30:00,0.61503,0.61582,0.61485,0.61562,1371499996.0
2006-04-12 07:45:00,0.61564,0.616,0.61539,0.61584,1333999993.0
2006-04-12 08:00:00,0.61569,0.61596,0.61483,0.61506,1280799999.0
2006-04-12 08:15:00,0.61508,0.61551,0.61473,0.61543,953799992.0
2006-04-12 08:30:00,0.61555,0.61597,0.61466,0.61495,1031299999.0
2006-04-12 08:45:00,0.61503,0.61525,0.61469,0.61493,952899998.0
2006-04-12 09:00:00,0.61495,0.61549,0.61485,0.61533,1122400000.0
2006-04-12 09:15:00,0.61516,0.61533,0.61455,0.61515,1131599998.0
2006-04-12 09:30:00,0.61507,0.61548,0.6149,0.61512,1175299997.0
2006-04-12 09:45:00,0.61508,0.6155,0.61486,0.61515,1078900011.0
2006-04-12 10:00:00,0.61512,0.61532,0.61486,0.6153,1275700002.0
2006-04-12 10:15:00,0.61539,0.61621,0.61529,0.61594,1268000004.0
2006-04-12 10:30:00,0.616,0.616,0.61552,0.61581,1203100000.0
2006-04-12 10:45:00,0.6159,0.61633,0.61561,0.61586,1188000002.0
2006-04-12 11:00:00,0.61587,0.61647,0.61535,0.61589,1385000001.0
2006-04-12 11:15:00,0.61591,0.61591,0.61518,0.61543,1341899989.0
2006-04-12 11:30:00,0.61547,0.61556,0.61511,0.61525,1212399996.0
2006-04-12 11:45:00,0.61521,0.61535,0.6148,0.61515,1174799995.0
2006-04-12 12:00:00,0.61515,0.61517,0.61455,0.6147,1429799994.0
2006-04-12 12:15:00,0.6147,0.61497,0.61442,0.61454,1308899999.0
2006-04-12 12:30:00,0.61447,0.61495,0.6144,0.6149,1393900001.0
2006-04-12 12:45:00,0.61495,0.61495,0.61459,0.6147,1122899998.0
2006-04-12 13:00:00,0.61477,0.61495,0.61458,0.61465,1242499993.0
2006-04-12 13:15:00,0.61474,0.6148,0.61435,0.61455,1269800000.0
2006-04-12 13:30:00,0.61452,0.61477,0.61425,0.61468,1247500005.0
2006-04-12 13:45:00,0.61471,0.61499,0.61436,0.61436,1183499999.0
2006-04-12 14:00:00,0.61444,0.61481,0.61421,0.61447,1277300000.0
2006-04-12 14:15:00,0.61452,0.61488,0.61436,0.61436,1188599997.0
2006-04-12 14:30:00,0.61435,0.61458,0.61363,0.61379,1231099997.0
2006-04-12 14:45:00,0.61375,0.61387,0.61247,0.61343,1189999996.0
2006-04-12 15:00:00,0.61345,0.61402,0.6134,0.61388,1435100002.0
2006-04-12 15:15:00,0.6139,0.61467,0.6138,0.61395,1540900004.0
2006-04-12 15:30:00,0.61403,0.6141,0.6137,0.61393,995400004.0
2006-04-12 15:45:00,0.614,0.61449,0.61388,0.61435,912799999.0
2006-04-12 16:00:00,0.61406,0.61566,0.61389,0.61513,1181599995.0
2006-04-12 16:15:00,0.61509,0.61543,0.61433,0.61467,1261499991.0
2006-04-12 16:30:00,0.61478,0.61528,0.61443,0.61443,1322400012.0
2006-04-12 16:45:00,0.61457,0.61579,0.61434,0.61579,1474199990.0
2006-04-12 17:00:00,0.61586,0.61586,0.61486,0.61502,1342199999.0
2006-04-12 17:15:00,0.61499,0.61557,0.61475,0.61534,1224500003.0
2006-04-12 17:30:00,0.61536,0.61544,0.61482,0.61495,1176099998.0
2006-04-12 17:45:00,0.61495,0.615,0.61398,0.61437,1160900004.0
2006-04-12 18:00:00,0.61423,0.61435,0.61394,0.61417,2426799990.0
2006-04-12 18:15:00,0.6141,0.615,0.61405,0.6148,3229900015.0
2006-04-12 18:30:00,0.61473,0.61538,0.61473,0.61537,3230000005.0
2006-04-12 18:45:00,0.61543,0.6158,0.61505,0.6152,2170199996.0
2006-04-12 19:00:00,0.61517,0.6153,0.6149,0.61505,1847099994.0
2006-04-12 19:15:00,0.61504,0.6152,0.6149,0.615,1438099995.0
2006-04-12 19:30:00,0.61505,0.61515,0.61447,0.61462,1561399999.0
2006-04-12 19:45:00,0.61471,0.6149,0.61455,0.61471,2110899999.0
2006-04-12 20:00:00,0.61477,0.6151,0.61468,0.61508,2046000000.0
2006-04-12 20:15:00,0.615,0.61509,0.61455,0.61495,2226099991.0
2006-04-12 20:30:00,0.61485,0.61515,0.61485,0.61505,1892900002.0
2006-04-12 20:45:00,0.615,0.61539,0.61492,0.6152,1849000004.0
2006-04-12 21:00:00,0.6152,0.6153,0.6151,0.6152,1711900005.0
2006-04-12 21:15:00,0.6152,0.6153,0.61505,0.61515,2140299991.0
2006-04-12 21:30:00,0.61522,0.6153,0.61505,0.61505,1662899999.0
2006-04-12 21:45:00,0.6152,0.61535,0.6151,0.6152,1375600001.0
2006-04-12 22:00:00,0.6152,0.61535,0.61505,0.61522,1301800002.0
2006-04-12 22:15:00,0.61522,0.6153,0.6151,0.6152,1250799996.0
2006-04-12 22:30:00,0.61525,0.6153,0.61495,0.61512,1542799998.0
2006-04-12 22:45:00,0.6152,0.61535,0.61495,0.615,1763899991.0
2006-04-12 23:00:00,0.61505,0.6166,0.61505,0.61615,1601999997.0
2006-04-12 23:15:00,0.61632,0.61668,0.61598,0.6162,1568599993.0
2006-04-12 23:30:00,0.61603,0.61683,0.61531,0.6164,1299300000.0
2006-04-12 23:45:00,0.6165,0.61657,0.6163,0.61638,1177700000.0
2006-04-13 00:00:00,0.61647,0.61722,0.61619,0.61641,1027199995.0
2006-04-13 00:15:00,0.61647,0.61714,0.61633,0.61696,1213599997.0
2006-04-13 00:30:00,0.61713,0.6173,0.61644,0.61664,1297100001.0
2006-04-13 00:45:00,0.6172,0.62396,0.6172,0.62396,1220099995.0
2006-04-13 01:00:00,0.62404,0.62441,0.62166,0.62168,1542999987.0
2006-04-13 01:15:00,0.62192,0.62348,0.62187,0.6228,1327700005.0
2006-04-13 01:30:00,0.6228,0.62354,0.62269,0.62336,1243900004.0
2006-04-13 01:45:00,0.62341,0.62348,0.62208,0.62292,1175599998.0
2006-04-13 02:00:00,0.62296,0.62396,0.62263,0.62388,1326899994.0
2006-04-13 02:15:00,0.62395,0.62526,0.62394,0.62489,1315899999.0
2006-04-13 02:30:00,0.62499,0.62503,0.62394,0.62398,1291300001.0
2006-04-13 02:45:00,0.62395,0.6241,0.62325,0.62325,1425999991.0
2006-04-13 03:00:00,0.62322,0.6239,0.6226,0.62272,1361199995.0
2006-04-13 03:15:00,0.62275,0.62312,0.62263,0.62284,1045399998.0
2006-04-13 03:30:00,0.62288,0.62349,0.62227,0.62247,1337899998.0
2006-04-13 03:45:00,0.62249,0.62265,0.62196,0.62242,1492000003.0
2006-04-13 04:00:00,0.62249,0.6228,0.62225,0.62262,1189499999.0
2006-04-13 04:15:00,0.6227,0.62285,0.62237,0.6226,1265199999.0
2006-04-13 04:30:00,0.62271,0.62401,0.62265,0.623,1306299998.0
2006-04-13 04:45:00,0.62307,0.62315,0.62278,0.62295,1390299996.0
2006-04-13 05:00:00,0.62299,0.6231,0.62281,0.62301,1248699995.0
2006-04-13 05:15:00,0.623,0.62307,0.62223,0.62251,1098100001.0
2006-04-13 05:30:00,0.62242,0.62286,0.62215,0.62279,1165799997.0
2006-04-13 05:45:00,0.62281,0.623,0.62258,0.62284,1050299995.0
2006-04-13 06:00:00,0.62277,0.62289,0.62208,0.62288,1184499999.0
2006-04-13 06:15:00,0.62288,0.62303,0.62267,0.62295,1106899996.0
2006-04-13 06:30:00,0.6229,0.62298,0.62238,0.62275,1227099997.0
2006-04-13 06:45:00,0.6227,0.62293,0.62257,0.62282,1283499996.0
2006-04-13 07:00:00,0.62271,0.62354,0.62271,0.62335,1006299996.0
2006-04-13 07:15:00,0.62329,0.62355,0.62294,0.62326,1148199994.0
2006-04-13 07:30:00,0.62327,0.62333,0.62217,0.62233,1226400004.0
2006-04-13 07:45:00,0.62232,0.6225,0.62165,0.62245,1199600002.0
2006-04-13 08:00:00,0.62228,0.6235,0.62225,0.62334,1365799996.0
2006-04-13 08:15:00,0.62326,0.62345,0.62232,0.62278,1040899995.0
2006-04-13 08:30:00,0.62284,0.62289,0.62074,0.62117,1315499993.0
2006-04-13 08:45:00,0.62128,0.62152,0.62088,0.62152,979399996.0
2006-04-13 09:00:00,0.6214,0.62216,0.62116,0.6219,1332800003.0
2006-04-13 09:15:00,0.62189,0.62216,0.62158,0.62202,1294300005.0
2006-04-13 09:30:00,0.6219,0.62229,0.62157,0.62218,1406099996.0
2006-04-13 09:45:00,0.62209,0.62277,0.62208,0.62239,1081599998.0
2006-04-13 10:00:00,0.62234,0.62376,0.6223,0.62274,1526199997.0
2006-04-13 10:15:00,0.62277,0.62289,0.62212,0.62249,1377999998.0
2006-04-13 10:30:00,0.6224,0.6226,0.62215,0.6225,1326700000.0
2006-04-13 10:45:00,0.62253,0.62269,0.62231,0.62257,1241799994.0
2006-04-13 11:00:00,0.62253,0.62292,0.62225,0.62244,1433099997.0
2006-04-13 11:15:00,0.62252,0.62268,0.62108,0.62145,1347799993.0
2006-04-13 11:30:00,0.6215,0.62166,0.62113,0.62124,1270799997.0
2006-04-13 11:45:00,0.6212,0.6214,0.6204,0.62086,1332699996.0
2006-04-13 12:00:00,0.62085,0.62112,0.62044,0.62095,1254599992.0
2006-04-13 12:15:00,0.621,0.62113,0.62076,0.62091,1218699991.0
2006-04-13 12:30:00,0.62078,0.62078,0.6201,0.62038,1212499996.0
2006-04-13 12:45:00,0.62045,0.62058,0.61999,0.61999,1172900005.0
2006-04-13 13:00:00,0.6199,0.62009,0.61807,0.61874,1377800000.0
2006-04-13 13:15:00,0.61885,0.61922,0.61846,0.61897,1242299996.0
2006-04-13 13:30:00,0.6189,0.61924,0.61844,0.6188,1506799993.0
2006-04-13 13:45:00,0.61887,0.61915,0.61487,0.61537,1331000000.0
2006-04-13 14:00:00,0.61576,0.61708,0.61549,0.61645,1404999994.0
2006-04-13 14:15:00,0.61653,0.61749,0.61648,0.61706,1425000000.0
2006-04-13 14:30:00,0.6171,0.61751,0.61617,0.61645,1181899999.0
2006-04-13 14:45:00,0.61632,0.61669,0.61617,0.61625,1208199999.0
2006-04-13 15:00:00,0.61626,0.61642,0.6154,0.6162,1171899999.0
2006-04-13 15:15:00,0.61627,0.61682,0.61588,0.61682,1273099988.0
2006-04-13 15:30:00,0.61697,0.61736,0.61672,0.61672,1145600002.0
2006-04-13 15:45:00,0.61684,0.61735,0.61588,0.61735,1193900006.0
2006-04-13 16:00:00,0.61706,0.61876,0.61626,0.61833,1375499997.0
2006-04-13 16:15:00,0.61841,0.61918,0.61821,0.61887,1345199999.0
2006-04-13 16:30:00,0.619,0.61939,0.61842,0.61892,1356999992.0
2006-04-13 16:45:00,0.61905,0.61916,0.61836,0.61839,1498399993.0
2006-04-13 17:00:00,0.61825,0.61857,0.61799,0.61843,1252999994.0
2006-04-13 17:15:00,0.61836,0.61905,0.61818,0.61902,1146599998.0
2006-04-13 17:30:00,0.61908,0.61997,0.61899,0.61997,1172099997.0
2006-04-13 17:45:00,0.61981,0.62026,0.61927,0.62023,1108599998.0
2006-04-13 18:00:00,0.62017,0.62027,0.61981,0.61986,1878999998.0
2006-04-13 18:15:00,0.61979,0.61995,0.61885,0.61902,3237699994.0
2006-04-13 18:30:00,0.61908,0.61946,0.619,0.61923,3244099994.0
2006-04-13 18:45:00,0.6193,0.61953,0.61912,0.61927,2173399991.0
2006-04-13 19:00:00,0.61919,0.61975,0.61877,0.6197,1871799999.0
2006-04-13 19:15:00,0.61969,0.62017,0.6194,0.61978,1443799999.0
2006-04-13 19:30:00,0.61985,0.62017,0.6192,0.62004,1610499997.0
2006-04-13 19:45:00,0.62006,0.62016,0.61869,0.61869,2025399997.0
2006-04-13 20:00:00,0.61865,0.61869,0.61757,0.61798,2162599998.0
2006-04-13 20:15:00,0.61789,0.61795,0.61672,0.61735,1816799994.0
2006-04-13 20:30:00,0.61725,0.61747,0.617,0.61715,2163300000.0
2006-04-13 20:45:00,0.6171,0.6174,0.61695,0.6171,1685399994.0
2006-04-13 21:00:00,0.6171,0.6172,0.617,0.6171,1794199998.0
2006-04-13 21:15:00,0.6171,0.6172,0.61695,0.61705,2014299991.0
2006-04-13 21:30:00,0.61712,0.6172,0.61695,0.61695,1638699996.0
2006-04-13 21:45:00,0.6171,0.61725,0.617,0.6171,1286999992.0
2006-04-13 22:00:00,0.6171,0.61725,0.61695,0.61712,1395499999.0
2006-04-13 22:15:00,0.61712,0.6172,0.617,0.6171,1442700008.0
2006-04-13 22:30:00,0.61715,0.6172,0.61685,0.61702,1468199995.0
2006-04-13 22:45:00,0.6171,0.61725,0.61685,0.6169,1644699988.0
2006-04-13 23:00:00,0.61695,0.619,0.61695,0.61854,1508399995.0
2006-04-13 23:15:00,0.61865,0.61885,0.6181,0.61836,1300900000.0
2006-04-13 23:30:00,0.61851,0.61911,0.61716,0.6184,1056099990.0
2006-04-13 23:45:00,0.6185,0.61861,0.6183,0.61853,1325999999.0
2006-04-14 00:00:00,0.61865,0.61876,0.61825,0.61845,989400000.0
2006-04-14 00:15:00,0.61842,0.61935,0.6182,0.6193,1192500001.0
2006-04-14 00:30:00,0.6194,0.6194,0.61843,0.61865,1184800001.0
2006-04-14 00:45:00,0.61865,0.6188,0.61852,0.6187,987699995.0
2006-04-14 01:00:00,0.61865,0.61904,0.6186,0.61867,841799997.0
2006-04-14 01:15:00,0.61878,0.61896,0.61802,0.61822,1209300000.0
2006-04-14 01:30:00,0.6183,0.6184,0.61774,0.61805,984200001.0
2006-04-14 01:45:00,0.61806,0.61819,0.6176,0.61815,1178299997.0
2006-04-14 02:00:00,0.61823,0.61905,0.61818,0.61852,1138399997.0
2006-04-14 02:15:00,0.61845,0.61909,0.6184,0.61865,1183299999.0
2006-04-14 02:30:00,0.61875,0.6188,0.6182,0.61839,1062800000.0
2006-04-14 02:45:00,0.61841,0.61841,0.61775,0.61784,1215200003.0
2006-04-14 03:00:00,0.61785,0.61828,0.6178,0.61816,1278499997.0
2006-04-14 03:15:00,0.61808,0.6181,0.61775,0.61797,1149099997.0
2006-04-14 03:30:00,0.61796,0.61796,0.6176,0.61775,1249999993.0
2006-04-14 03:45:00,0.61777,0.6181,0.6176,0.61805,1238000000.0
2006-04-14 04:00:00,0.618,0.61817,0.6179,0.6179,1125599996.0
2006-04-14 04:15:00,0.618,0.6181,0.61795,0.61805,1296499995.0
2006-04-14 04:30:00,0.618,0.6181,0.61788,0.61795,1103099994.0
2006-04-14 04:45:00,0.61797,0.61815,0.6178,0.61805,1234100001.0
2006-04-14 05:00:00,0.61803,0.61817,0.6178,0.61805,1122400003.0
2006-04-14 05:15:00,0.618,0.61826,0.61785,0.61825,1047500004.0
2006-04-14 05:30:00,0.61815,0.61826,0.61785,0.6181,1156100001.0
2006-04-14 05:45:00,0.61808,0.61825,0.61791,0.61815,1142399998.0
2006-04-14 06:00:00,0.61805,0.61825,0.61795,0.6181,1019599998.0
2006-04-14 06:15:00,0.6181,0.61823,0.6179,0.61815,942599994.0
2006-04-14 06:30:00,0.6181,0.6182,0.61745,0.61765,1109600005.0
2006-04-14 06:45:00,0.61762,0.61805,0.6175,0.61758,1285200002.0
2006-04-14 07:00:00,0.61745,0.61823,0.61742,0.61813,954900002.0
2006-04-14 07:15:00,0.61809,0.6182,0.61785,0.6181,1018000000.0
2006-04-14 07:30:00,0.6181,0.6182,0.61785,0.6181,1151099999.0
2006-04-14 07:45:00,0.6181,0.61815,0.6175,0.61755,1197600005.0
2006-04-14 08:00:00,0.6174,0.61785,0.61715,0.61765,1177300002.0
2006-04-14 08:15:00,0.61765,0.6177,0.6172,0.61728,923000006.0
2006-04-14 08:30:00,0.61735,0.61753,0.6172,0.61725,1085299997.0
2006-04-14 08:45:00,0.61733,0.61762,0.61697,0.6174,1057499993.0
2006-04-14 09:00:00,0.61735,0.6175,0.6168,0.617,1111500000.0
2006-04-14 09:15:00,0.61704,0.61711,0.61624,0.61695,1266799988.0
2006-04-14 09:30:00,0.61695,0.61705,0.61625,0.61625,1128800004.0
2006-04-14 09:45:00,0.61621,0.61665,0.61565,0.6157,810299997.0
2006-04-14 10:00:00,0.61565,0.61654,0.61557,0.61653,966299997.0
2006-04-14 10:15:00,0.61651,0.61655,0.6162,0.61647,1041599996.0
2006-04-14 10:30:00,0.6165,0.61662,0.6163,0.61637,992299993.0
2006-04-14 10:45:00,0.6164,0.61645,0.6161,0.6164,1176400001.0
2006-04-14 11:00:00,0.6164,0.61701,0.6162,0.6169,1396599995.0
2006-04-14 11:15:00,0.61695,0.6172,0.61675,0.6168,1389999994.0
2006-04-14 11:30:00,0.61685,0.61795,0.61675,0.61784,1301700002.0
2006-04-14 11:45:00,0.61785,0.61795,0.61775,0.6179,1305100004.0
2006-04-14 12:00:00,0.6179,0.61795,0.6175,0.6175,1286799998.0
2006-04-14 12:15:00,0.61745,0.61751,0.6171,0.6173,1046900000.0
2006-04-14 12:30:00,0.61725,0.61742,0.6171,0.6173,1120200000.0
2006-04-14 12:45:00,0.61735,0.6176,0.6173,0.61742,881299999.0
2006-04-14 13:00:00,0.61742,0.61755,0.61725,0.61745,1299599994.0
2006-04-14 13:15:00,0.6175,0.6178,0.61738,0.61765,1170899993.0
2006-04-14 13:30:00,0.6176,0.61832,0.6176,0.61803,1328899993.0
2006-04-14 13:45:00,0.618,0.61815,0.6177,0.6177,1136699996.0
2006-04-14 14:00:00,0.61772,0.61785,0.6175,0.61775,1136399999.0
2006-04-14 14:15:00,0.61777,0.61785,0.61765,0.61775,950499996.0
2006-04-14 14:30:00,0.61777,0.6178,0.61755,0.6178,1128100004.0
2006-04-14 14:45:00,0.6177,0.6179,0.61765,0.6178,893500003.0
2006-04-14 15:00:00,0.6178,0.61825,0.61775,0.61803,1301200002.0
2006-04-14 15:15:00,0.61805,0.6183,0.61793,0.6182,1378799992.0
2006-04-14 15:30:00,0.61825,0.61828,0.61788,0.61799,818099998.0
2006-04-14 15:45:00,0.61797,0.6182,0.61774,0.61811,917300000.0
2006-04-14 16:00:00,0.618,0.6182,0.61795,0.6181,793199997.0
2006-04-14 16:15:00,0.61805,0.61825,0.6179,0.61812,1299199998.0
2006-04-14 16:30:00,0.6181,0.6182,0.618,0.61805,1072599994.0
2006-04-14 16:45:00,0.61815,0.6184,0.618,0.61835,1266599997.0
2006-04-14 17:00:00,0.61835,0.61846,0.61805,0.61845,1092900004.0
2006-04-14 17:15:00,0.61842,0.61851,0.61821,0.6183,1407299990.0
2006-04-14 17:30:00,0.61825,0.6183,0.61748,0.61784,1193699995.0
2006-04-14 17:45:00,0.6178,0.61785,0.61665,0.61672,1149399999.0
2006-04-14 18:00:00,0.61663,0.61705,0.61648,0.61685,2058399994.0
2006-04-14 18:15:00,0.61689,0.61735,0.61684,0.61725,3217399993.0
2006-04-14 18:30:00,0.61722,0.61767,0.6171,0.61753,3192599997.0
2006-04-14 18:45:00,0.6176,0.61762,0.61733,0.61762,2130000000.0
2006-04-14 19:00:00,0.6176,0.61765,0.61705,0.61759,1942600002.0
2006-04-14 19:15:00,0.61765,0.618,0.61715,0.61723,1623999998.0
2006-04-14 19:30:00,0.61723,0.618,0.61717,0.61787,1638999998.0
2006-04-14 19:45:00,0.6179,0.61803,0.61747,0.61747,2088399996.0
2006-04-14 20:00:00,0.61747,0.6176,0.61725,0.6176,1950699999.0
2006-04-14 20:15:00,0.6175,0.61765,0.61725,0.61755,1857199996.0
2006-04-14 20:30:00,0.61755,0.61765,0.6174,0.61755,1974000003.0
2006-04-14 20:45:00,0.6175,0.6176,0.61725,0.6175,1875999991.0
2006-04-14 21:00:00,0.6175,0.6176,0.6174,0.6175,1478800006.0
2006-04-14 21:15:00,0.6175,0.6176,0.61735,0.61745,2106299988.0
2006-04-14 21:30:00,0.61752,0.6176,0.61735,0.61735,1505999996.0
2006-04-14 21:45:00,0.6175,0.61765,0.6174,0.6175,1390700000.0
2006-04-14 22:00:00,0.6175,0.61765,0.61735,0.61752,1391499998.0
2006-04-14 22:15:00,0.61752,0.6176,0.6174,0.6175,1305599999.0
2006-04-14 22:30:00,0.61755,0.6176,0.61725,0.61742,1533500009.0
2006-04-14 22:45:00,0.6175,0.61765,0.61725,0.6173,1864100004.0
2006-04-17 00:00:00,0.6177,0.6177,0.6174,0.6174,139200004.0
2006-04-17 00:15:00,0.6175,0.618,0.6175,0.618,348000010.0
2006-04-17 00:30:00,0.6178,0.6178,0.6176,0.6176,139200004.0
2006-04-17 00:45:00,0.6174,0.6176,0.6174,0.6175,348000010.0
2006-04-17 01:15:00,0.6176,0.6176,0.6176,0.6176,69600002.0
2006-04-17 01:30:00,0.6177,0.6179,0.6176,0.6176,208800006.0
2006-04-17 01:45:00,0.6179,0.6182,0.6179,0.618,417600012.0
2006-04-17 02:00:00,0.61777,0.61827,0.6177,0.61818,1179500003.0
2006-04-17 02:15:00,0.61815,0.61849,0.6181,0.61837,1409499999.0
2006-04-17 02:30:00,0.61845,0.61905,0.61839,0.6189,1160700001.0
2006-04-17 02:45:00,0.61891,0.61965,0.6189,0.61944,1026500001.0
2006-04-17 03:00:00,0.61948,0.62104,0.61948,0.62047,1177000003.0
2006-04-17 03:15:00,0.62055,0.62084,0.62031,0.62068,1230899992.0
2006-04-17 03:30:00,0.62068,0.62152,0.6206,0.62125,1214299996.0
2006-04-17 03:45:00,0.62134,0.6214,0.62059,0.62072,1246399996.0
2006-04-17 04:00:00,0.62069,0.62127,0.62063,0.62079,1266200001.0
2006-04-17 04:15:00,0.62093,0.62116,0.62,0.6203,1423699998.0
2006-04-17 04:30:00,0.62035,0.62092,0.62027,0.6207,1241800003.0
2006-04-17 04:45:00,0.62072,0.62123,0.6207,0.62114,1256699993.0
2006-04-17 05:00:00,0.62115,0.62128,0.62082,0.62103,1156300004.0
2006-04-17 05:15:00,0.62097,0.6211,0.62069,0.62105,1163999997.0
2006-04-17 05:30:00,0.62095,0.62095,0.62055,0.6207,980100000.0
2006-04-17 05:45:00,0.62068,0.62098,0.62055,0.62085,1076800002.0
2006-04-17 06:00:00,0.62075,0.62125,0.6207,0.6211,953100001.0
2006-04-17 06:15:00,0.6211,0.62128,0.6209,0.62108,1124099996.0
2006-04-17 06:30:00,0.62103,0.6213,0.62087,0.62125,1159099994.0
2006-04-17 06:45:00,0.6212,0.62135,0.62105,0.62135,1159300005.0
2006-04-17 07:00:00,0.62127,0.6214,0.62105,0.6214,1088799996.0
2006-04-17 07:15:00,0.62133,0.62145,0.62096,0.6211,863699993.0
2006-04-17 07:30:00,0.6211,0.62125,0.62085,0.62107,1238900003.0
2006-04-17 07:45:00,0.6211,0.62125,0.62087,0.62095,1110400002.0
2006-04-17 08:00:00,0.6208,0.62125,0.6208,0.62105,1242500000.0
2006-04-17 08:15:00,0.62105,0.62142,0.62105,0.62105,993900001.0
2006-04-17 08:30:00,0.6211,0.62118,0.62078,0.62095,864400000.0
2006-04-17 08:45:00,0.62103,0.62151,0.62086,0.62151,1136699997.0
2006-04-17 09:00:00,0.62172,0.62228,0.62124,0.62167,1264100000.0
2006-04-17 09:15:00,0.62165,0.62197,0.62155,0.62171,1107499996.0
2006-04-17 09:30:00,0.62169,0.62182,0.6215,0.62155,1095900000.0
2006-04-17 09:45:00,0.62148,0.62175,0.62133,0.62134,871599996.0
2006-04-17 10:00:00,0.62127,0.6213,0.62095,0.62102,1030099994.0
2006-04-17 10:15:00,0.62105,0.62105,0.6204,0.62062,1080199997.0
2006-04-17 10:30:00,0.62065,0.62077,0.62024,0.62032,1306800002.0
2006-04-17 10:45:00,0.62035,0.62058,0.62002,0.62045,1333199994.0
2006-04-17 11:00:00,0.62045,0.62071,0.62023,0.62045,1324199994.0
2006-04-17 11:15:00,0.6205,0.6206,0.6201,0.62015,1421999998.0
2006-04-17 11:30:00,0.6202,0.6203,0.6201,0.62013,1119699994.0
2006-04-17 11:45:00,0.6202,0.62095,0.6201,0.62095,1324099998.0
2006-04-17 12:00:00,0.62095,0.6214,0.6208,0.6212,1150499996.0
2006-04-17 12:15:00,0.62121,0.62147,0.62098,0.62131,1184499998.0
2006-04-17 12:30:00,0.62129,0.6218,0.6209,0.621,1270100001.0
2006-04-17 12:45:00,0.62111,0.62122,0.62075,0.62082,887499996.0
2006-04-17 13:00:00,0.62081,0.62096,0.62035,0.62065,1152399996.0
2006-04-17 13:15:00,0.6207,0.62085,0.6205,0.6207,1299700000.0
2006-04-17 13:30:00,0.62065,0.62158,0.62055,0.62156,1409299996.0
2006-04-17 13:45:00,0.62158,0.62197,0.62138,0.62185,1140899993.0
2006-04-17 14:00:00,0.62183,0.62211,0.62159,0.6219,1106899994.0
2006-04-17 14:15:00,0.62192,0.6221,0.62165,0.62189,1101399996.0
2006-04-17 14:30:00,0.62194,0.62203,0.62077,0.62133,1477799995.0
2006-04-17 14:45:00,0.62117,0.6218,0.62114,0.6217,1106000002.0
2006-04-17 15:00:00,0.62128,0.62128,0.61941,0.62093,1510099999.0
2006-04-17 15:15:00,0.62091,0.6214,0.62077,0.62121,1413099991.0
2006-04-17 15:30:00,0.62121,0.62133,0.6206,0.62104,1115800001.0
2006-04-17 15:45:00,0.621,0.62115,0.6206,0.62075,1005799995.0
2006-04-17 16:00:00,0.62054,0.62185,0.62036,0.6216,1117399997.0
2006-04-17 16:15:00,0.62155,0.62255,0.62139,0.62234,1292599991.0
2006-04-17 16:30:00,0.62238,0.62304,0.62188,0.62293,1309499996.0
2006-04-17 16:45:00,0.62305,0.62354,0.62248,0.62354,1578299996.0
2006-04-17 17:00:00,0.62364,0.62408,0.62348,0.62372,1163800000.0
2006-04-17 17:15:00,0.62378,0.62392,0.62363,0.62385,1323999998.0
2006-04-17 17:30:00,0.62388,0.62395,0.62351,0.62395,1013300002.0
2006-04-17 17:45:00,0.62398,0.6241,0.6236,0.6238,1334199990.0
2006-04-17 18:00:00,0.62376,0.62413,0.6236,0.62406,2160999998.0
2006-04-17 18:15:00,0.62402,0.62425,0.62371,0.62415,3120399990.0
2006-04-17 18:30:00,0.62413,0.62415,0.6235,0.62376,3074000003.0
2006-04-17 18:45:00,0.62385,0.6239,0.62355,0.6239,1976599995.0
2006-04-17 19:00:00,0.62392,0.62413,0.6234,0.62342,1931199982.0
2006-04-17 19:15:00,0.62343,0.62389,0.62337,0.62362,1375599998.0
2006-04-17 19:30:00,0.62363,0.62392,0.62349,0.62372,1824800006.0
2006-04-17 19:45:00,0.62375,0.62387,0.62345,0.62355,2102899995.0
2006-04-17 20:00:00,0.62357,0.62389,0.62335,0.6237,1980000005.0
2006-04-17 20:15:00,0.6236,0.62388,0.6234,0.62375,1956800000.0
2006-04-17 20:30:00,0.62367,0.62395,0.62335,0.62345,2307099994.0
2006-04-17 20:45:00,0.6234,0.6237,0.62325,0.62345,1980400006.0
2006-04-17 21:00:00,0.62345,0.62355,0.62335,0.62345,1694299996.0
2006-04-17 21:15:00,0.62345,0.62355,0.6233,0.6235,1868900003.0
2006-04-17 21:30:00,0.62347,0.62355,0.6233,0.6233,1684800002.0
2006-04-17 21:45:00,0.62345,0.6236,0.62335,0.62345,1286600001.0
2006-04-17 22:00:00,0.62345,0.6236,0.6233,0.62347,1413499995.0
2006-04-17 22:15:00,0.62347,0.62355,0.62335,0.62345,1373299995.0
2006-04-17 22:30:00,0.6235,0.62355,0.6232,0.62337,1555499995.0
2006-04-17 22:45:00,0.62345,0.6236,0.6232,0.62325,1809799997.0
2006-04-17 23:00:00,0.6233,0.62356,0.62248,0.62294,1653799995.0
2006-04-17 23:15:00,0.62304,0.62342,0.6225,0.6226,1226600000.0
2006-04-17 23:30:00,0.62255,0.62341,0.62255,0.6233,934300004.0
2006-04-17 23:45:00,0.6234,0.62378,0.62271,0.62271,1200899995.0
2006-04-18 00:00:00,0.6227,0.62355,0.6227,0.62345,1073300007.0
2006-04-18 00:15:00,0.62342,0.62358,0.62319,0.62327,999500001.0
2006-04-18 00:30:00,0.6234,0.62345,0.62305,0.62305,1093699998.0
2006-04-18 00:45:00,0.62305,0.62363,0.62265,0.62359,1329800001.0
2006-04-18 01:00:00,0.62362,0.62417,0.62362,0.62397,996600003.0
2006-04-18 01:15:00,0.62398,0.62398,0.62341,0.62395,1323999999.0
2006-04-18 01:30:00,0.62396,0.62523,0.6239,0.62515,1130399995.0
2006-04-18 01:45:00,0.6252,0.62523,0.62446,0.62493,1261200000.0
2006-04-18 02:00:00,0.62499,0.62527,0.62479,0.62519,1178899998.0
2006-04-18 02:15:00,0.62516,0.62545,0.62479,0.62479,1269199995.0
2006-04-18 02:30:00,0.62492,0.62547,0.62489,0.62504,1356300000.0
2006-04-18 02:45:00,0.6251,0.62543,0.62498,0.62525,1132699997.0
2006-04-18 03:00:00,0.62525,0.62545,0.62507,0.62545,1219299999.0
2006-04-18 03:15:00,0.62548,0.62694,0.62547,0.62664,1179500005.0
2006-04-18 03:30:00,0.62659,0.62662,0.6254,0.6255,1225899995.0
2006-04-18 03:45:00,0.62556,0.6261,0.62519,0.62605,1326800000.0
2006-04-18 04:00:00,0.626,0.62643,0.62595,0.6262,1179899997.0
2006-04-18 04:15:00,0.62626,0.62632,0.6258,0.62623,1149599992.0
2006-04-18 04:30:00,0.6261,0.62644,0.62602,0.62607,1186899993.0
2006-04-18 04:45:00,0.62609,0.62664,0.62609,0.62636,1244199998.0
2006-04-18 05:00:00,0.62635,0.6266,0.62611,0.62625,1085400001.0
2006-04-18 05:15:00,0.6262,0.62633,0.62562,0.62615,1093799998.0
2006-04-18 05:30:00,0.62603,0.62625,0.62585,0.6261,1166300005.0
2006-04-18 05:45:00,0.62611,0.6264,0.62602,0.62634,1045499997.0
2006-04-18 06:00:00,0.62636,0.62637,0.6261,0.6263,1177999998.0
2006-04-18 06:15:00,0.6263,0.62641,0.6261,0.62635,1045300002.0
2006-04-18 06:30:00,0.62633,0.62653,0.62612,0.62647,1215299994.0
2006-04-18 06:45:00,0.62639,0.62659,0.6259,0.62605,1116599998.0
2006-04-18 07:00:00,0.62595,0.62604,0.62565,0.62603,1010300003.0
2006-04-18 07:15:00,0.62595,0.62641,0.62585,0.62641,1109500002.0
2006-04-18 07:30:00,0.62641,0.62652,0.62595,0.6262,1237899997.0
2006-04-18 07:45:00,0.6262,0.62671,0.62605,0.62645,1207500007.0
2006-04-18 08:00:00,0.62632,0.62741,0.6263,0.62693,1199100001.0
2006-04-18 08:15:00,0.627,0.62708,0.62643,0.62658,1123000003.0
2006-04-18 08:30:00,0.62659,0.62659,0.62552,0.62562,913400000.0
2006-04-18 08:45:00,0.62572,0.62575,0.62525,0.62553,1164599998.0
2006-04-18 09:00:00,0.62545,0.62576,0.6253,0.62546,1174099997.0
2006-04-18 09:15:00,0.62548,0.62572,0.62481,0.62527,1057499995.0
2006-04-18 09:30:00,0.6253,0.62537,0.62421,0.62427,1156499992.0
2006-04-18 09:45:00,0.62427,0.6245,0.62375,0.62393,1050799993.0
2006-04-18 10:00:00,0.62386,0.62409,0.62357,0.62402,1311900000.0
2006-04-18 10:15:00,0.62406,0.62576,0.62404,0.62539,1205300001.0
2006-04-18 10:30:00,0.62522,0.62572,0.62473,0.62572,1234299991.0
2006-04-18 10:45:00,0.62577,0.62636,0.62559,0.62607,1401999997.0
2006-04-18 11:00:00,0.62593,0.62611,0.62564,0.62598,1356899999.0
2006-04-18 11:15:00,0.62605,0.62649,0.6258,0.6263,1401999989.0
2006-04-18 11:30:00,0.62649,0.62683,0.62615,0.62615,1129399995.0
2006-04-18 11:45:00,0.62618,0.62629,0.62571,0.6262,1273499992.0
2006-04-18 12:00:00,0.62617,0.6271,0.62588,0.62684,1226700000.0
2006-04-18 12:15:00,0.62688,0.6273,0.62672,0.627,1107399996.0
2006-04-18 12:30:00,0.62695,0.62742,0.62685,0.6271,1230100001.0
2006-04-18 12:45:00,0.62719,0.62729,0.62628,0.62635,1121200002.0
2006-04-18 13:00:00,0.62637,0.62693,0.62637,0.62661,1141900002.0
2006-04-18 13:15:00,0.62663,0.6267,0.62581,0.62629,1387499993.0
2006-04-18 13:30:00,0.62622,0.62628,0.6257,0.6259,1346100002.0
2006-04-18 13:45:00,0.6259,0.62611,0.62572,0.62585,1141100000.0
2006-04-18 14:00:00,0.62587,0.62607,0.62554,0.6256,1408800001.0
2006-04-18 14:15:00,0.62559,0.62616,0.62535,0.62535,1270000002.0
2006-04-18 14:30:00,0.62546,0.6268,0.62546,0.62661,1492499997.0
2006-04-18 14:45:00,0.62659,0.628,0.62646,0.62777,1296799995.0
2006-04-18 15:00:00,0.62782,0.62901,0.62773,0.62873,1397299998.0
2006-04-18 15:15:00,0.62878,0.62906,0.62788,0.62838,1318799996.0
2006-04-18 15:30:00,0.6284,0.6287,0.62764,0.62764,1207299992.0
2006-04-18 15:45:00,0.62753,0.62783,0.62742,0.62775,1316600001.0
2006-04-18 16:00:00,0.62766,0.62773,0.62671,0.62682,1367999992.0
2006-04-18 16:15:00,0.6268,0.62725,0.62503,0.62686,1453699993.0
2006-04-18 16:30:00,0.62686,0.62719,0.62663,0.62702,1434199999.0
2006-04-18 16:45:00,0.62711,0.6279,0.62689,0.62788,1615299993.0
2006-04-18 17:00:00,0.62788,0.62798,0.62734,0.62775,1215099996.0
2006-04-18 17:15:00,0.62778,0.62794,0.6276,0.62775,1299900000.0
2006-04-18 17:30:00,0.62776,0.62782,0.62726,0.62735,1066999992.0
2006-04-18 17:45:00,0.6274,0.62746,0.62713,0.62735,1008299996.0
2006-04-18 18:00:00,0.6273,0.62782,0.6272,0.62758,2067099997.0
2006-04-18 18:15:00,0.6275,0.62805,0.62748,0.62794,3119400000.0
2006-04-18 18:30:00,0.62787,0.62797,0.62765,0.62783,3024799997.0
2006-04-18 18:45:00,0.6279,0.6279,0.62755,0.62765,2202699995.0
2006-04-18 19:00:00,0.62767,0.6281,0.62767,0.62785,1965799998.0
2006-04-18 19:15:00,0.62785,0.62795,0.6277,0.6278,1466299997.0
2006-04-18 19:30:00,0.62785,0.62798,0.62729,0.62758,1667899987.0
2006-04-18 19:45:00,0.62756,0.62777,0.62736,0.62752,2013799987.0
2006-04-18 20:00:00,0.62756,0.62848,0.62748,0.62844,1989599995.0
2006-04-18 20:15:00,0.6283,0.63059,0.62822,0.63059,1964799998.0
2006-04-18 20:30:00,0.63055,0.63064,0.62908,0.62961,2226100000.0
2006-04-18 20:45:00,0.62958,0.62962,0.629,0.62925,1932900008.0
2006-04-18 21:00:00,0.62925,0.62935,0.62915,0.62925,1632300003.0
2006-04-18 21:15:00,0.62925,0.62935,0.6291,0.6292,1891800005.0
2006-04-18 21:30:00,0.62927,0.62935,0.6291,0.6291,1502999995.0
2006-04-18 21:45:00,0.62925,0.6294,0.62915,0.62925,1359900003.0
2006-04-18 22:00:00,0.62925,0.6294,0.6291,0.62927,1443299994.0
2006-04-18 22:15:00,0.62927,0.62935,0.62915,0.62925,1259500005.0
2006-04-18 22:30:00,0.6293,0.62935,0.629,0.62917,1401399998.0
2006-04-18 22:45:00,0.62925,0.6294,0.629,0.62905,1780699999.0
2006-04-18 23:00:00,0.6291,0.63013,0.6291,0.62944,1630699986.0
2006-04-18 23:15:00,0.62964,0.63047,0.62939,0.62961,1325800002.0
2006-04-18 23:30:00,0.62954,0.62962,0.62913,0.6295,998200001.0
2006-04-18 23:45:00,0.6296,0.63101,0.62945,0.6307,1294999995.0
2006-04-19 00:00:00,0.63072,0.63117,0.63062,0.63095,1119100001.0
2006-04-19 00:15:00,0.63093,0.63116,0.63041,0.63059,1213499989.0
2006-04-19 00:30:00,0.63077,0.63137,0.63051,0.63122,1161499997.0
2006-04-19 00:45:00,0.63083,0.63095,0.62985,0.63003,1306399994.0
2006-04-19 01:00:00,0.62995,0.63049,0.62945,0.62947,962399997.0
2006-04-19 01:15:00,0.62953,0.63,0.6289,0.6299,1217599994.0
2006-04-19 01:30:00,0.62995,0.62995,0.6295,0.62995,1171199997.0
2006-04-19 01:45:00,0.62998,0.63105,0.62992,0.63043,1274499998.0
2006-04-19 02:00:00,0.63052,0.63095,0.63044,0.63085,1242099997.0
2006-04-19 02:15:00,0.63082,0.63132,0.63068,0.6312,1325200003.0
2006-04-19 02:30:00,0.6313,0.6316,0.63085,0.63088,1167999995.0
2006-04-19 02:45:00,0.63105,0.63148,0.63093,0.63125,1243700004.0
2006-04-19 03:00:00,0.6313,0.63196,0.6312,0.63162,1345000009.0
2006-04-19 03:15:00,0.63164,0.63166,0.63113,0.63113,1112699990.0
2006-04-19 03:30:00,0.63102,0.63125,0.63074,0.631,1162700000.0
2006-04-19 03:45:00,0.63108,0.63169,0.63082,0.63155,1199300000.0
2006-04-19 04:00:00,0.6315,0.63162,0.63131,0.63135,1363599994.0
2006-04-19 04:15:00,0.63145,0.6319,0.63124,0.63184,1387099999.0
2006-04-19 04:30:00,0.63173,0.63176,0.63129,0.63155,1241499996.0
2006-04-19 04:45:00,0.63158,0.63179,0.63144,0.63165,1378800001.0
2006-04-19 05:00:00,0.63163,0.63173,0.63089,0.6312,1158100000.0
2006-04-19 05:15:00,0.63118,0.6316,0.63108,0.6316,1077699999.0
2006-04-19 05:30:00,0.6315,0.63168,0.63102,0.63167,1133200001.0
2006-04-19 05:45:00,0.63166,0.6327,0.63161,0.63235,1265299994.0
2006-04-19 06:00:00,0.63234,0.63236,0.63173,0.63173,1075800003.0
2006-04-19 06:15:00,0.6318,0.63186,0.63129,0.63172,1244900002.0
2006-04-19 06:30:00,0.63185,0.63194,0.63143,0.6318,1233199996.0
2006-04-19 06:45:00,0.63175,0.63187,0.63146,0.63158,1138100001.0
2006-04-19 07:00:00,0.63149,0.6321,0.63149,0.63189,942700002.0
2006-04-19 07:15:00,0.63185,0.63286,0.63175,0.63277,1152199998.0
2006-04-19 07:30:00,0.63269,0.63274,0.63201,0.63215,1130900003.0
2006-04-19 07:45:00,0.63222,0.63333,0.63214,0.63322,1385399998.0
2006-04-19 08:00:00,0.63308,0.63329,0.63238,0.63274,1283499994.0
2006-04-19 08:15:00,0.63278,0.63307,0.6323,0.63296,1143099997.0
2006-04-19 08:30:00,0.63301,0.63344,0.63278,0.63332,1404299987.0
2006-04-19 08:45:00,0.63332,0.63438,0.63332,0.63403,1186199996.0
2006-04-19 09:00:00,0.63401,0.63423,0.63371,0.63406,1283599999.0
2006-04-19 09:15:00,0.63401,0.63432,0.63394,0.63398,1139799993.0
2006-04-19 09:30:00,0.63396,0.63401,0.63355,0.6336,1271400003.0
2006-04-19 09:45:00,0.63363,0.63372,0.63325,0.63363,986299994.0
2006-04-19 10:00:00,0.63364,0.63385,0.63331,0.63368,1217299997.0
2006-04-19 10:15:00,0.63372,0.63418,0.63367,0.63389,1242299989.0
2006-04-19 10:30:00,0.63395,0.63437,0.63374,0.63429,1034800002.0
2006-04-19 10:45:00,0.63435,0.63528,0.63419,0.63524,1428499995.0
2006-04-19 11:00:00,0.63525,0.63554,0.63478,0.63486,1398999999.0
2006-04-19 11:15:00,0.63491,0.63513,0.63459,0.63473,1303600001.0
2006-04-19 11:30:00,0.63481,0.63497,0.63441,0.6346,1367299997.0
2006-04-19 11:45:00,0.63461,0.63474,0.63403,0.63415,1110500003.0
2006-04-19 12:00:00,0.6342,0.63433,0.634,0.6342,1412300003.0
2006-04-19 12:15:00,0.6342,0.63447,0.63409,0.63428,1198099997.0
2006-04-19 12:30:00,0.63427,0.63495,0.63427,0.63447,1237499997.0
2006-04-19 12:45:00,0.63455,0.63492,0.63435,0.63483,1106799999.0
2006-04-19 13:00:00,0.63486,0.63495,0.6341,0.6343,1338699996.0
2006-04-19 13:15:00,0.63433,0.63458,0.6341,0.63445,1352200001.0
2006-04-19 13:30:00,0.63435,0.63457,0.63392,0.63414,1456500003.0
2006-04-19 13:45:00,0.63412,0.6343,0.63379,0.634,1324999992.0
2006-04-19 14:00:00,0.63402,0.63435,0.63369,0.63377,1206299997.0
2006-04-19 14:15:00,0.63384,0.63424,0.63336,0.63336,1325899989.0
2006-04-19 14:30:00,0.63331,0.63331,0.63252,0.63284,1248299998.0
2006-04-19 14:45:00,0.63273,0.6334,0.63248,0.63332,1288999991.0
2006-04-19 15:00:00,0.63314,0.63337,0.63267,0.63293,1399999996.0
2006-04-19 15:15:00,0.63295,0.63305,0.63246,0.63265,1279599999.0
2006-04-19 15:30:00,0.63264,0.63291,0.63132,0.63249,1434400000.0
2006-04-19 15:45:00,0.6326,0.63379,0.63252,0.63322,1295200001.0
2006-04-19 16:00:00,0.6332,0.63407,0.63307,0.63365,1647499997.0
2006-04-19 16:15:00,0.63344,0.63344,0.63268,0.63275,1341899996.0
2006-04-19 16:30:00,0.6327,0.63346,0.63242,0.63275,1251400000.0
2006-04-19 16:45:00,0.63285,0.63372,0.6324,0.63372,1474799993.0
2006-04-19 17:00:00,0.63381,0.63434,0.63299,0.63385,1210100003.0
2006-04-19 17:15:00,0.63388,0.63409,0.63272,0.63284,1269999994.0
2006-04-19 17:30:00,0.63282,0.63305,0.63212,0.63232,1121999994.0
2006-04-19 17:45:00,0.63231,0.6329,0.63204,0.6329,1178800008.0
2006-04-19 18:00:00,0.63281,0.63387,0.63267,0.63378,2426999989.0
2006-04-19 18:15:00,0.6338,0.63423,0.63365,0.6338,3259299991.0
2006-04-19 18:30:00,0.63377,0.63417,0.6333,0.63403,3199599994.0
2006-04-19 18:45:00,0.6341,0.63413,0.6338,0.63395,2018100001.0
2006-04-19 19:00:00,0.63395,0.63415,0.63342,0.63342,1877100006.0
2006-04-19 19:15:00,0.63336,0.63338,0.63285,0.63293,1578300006.0
2006-04-19 19:30:00,0.63295,0.6332,0.6328,0.63292,1742299997.0
2006-04-19 19:45:00,0.63295,0.63327,0.63284,0.63308,2277899991.0
2006-04-19 20:00:00,0.63313,0.63433,0.63308,0.6343,1907799992.0
2006-04-19 20:15:00,0.63416,0.63429,0.6336,0.63415,2064399986.0
2006-04-19 20:30:00,0.63415,0.63438,0.6337,0.63383,2098199996.0
2006-04-19 20:45:00,0.63386,0.63389,0.63345,0.6335,2011299997.0
2006-04-19 21:00:00,0.6335,0.6336,0.6334,0.6335,1696500000.0
2006-04-19 21:15:00,0.6335,0.6336,0.63335,0.63345,2071300003.0
2006-04-19 21:30:00,0.63352,0.6336,0.63335,0.63335,1599600003.0
2006-04-19 21:45:00,0.6335,0.63365,0.6334,0.6335,1212800003.0
2006-04-19 22:00:00,0.6335,0.63365,0.63335,0.63352,1354899995.0
2006-04-19 22:15:00,0.63352,0.6336,0.6334,0.6335,1323499997.0
2006-04-19 22:30:00,0.63355,0.6336,0.63325,0.63342,1439699996.0
2006-04-19 22:45:00,0.6335,0.63365,0.63325,0.6333,2071499994.0
2006-04-19 23:00:00,0.63335,0.63433,0.63335,0.63399,1446599988.0
2006-04-19 23:15:00,0.63386,0.63438,0.63354,0.63405,1561300001.0
2006-04-19 23:30:00,0.63405,0.63434,0.63396,0.63421,1043800002.0
2006-04-19 23:45:00,0.63433,0.63445,0.63416,0.63423,1177499995.0
2006-04-20 00:00:00,0.63432,0.63437,0.63405,0.63425,1096799998.0
2006-04-20 00:15:00,0.63424,0.63441,0.63411,0.6342,1205399993.0
2006-04-20 00:30:00,0.6343,0.6343,0.63307,0.63335,1183199996.0
2006-04-20 00:45:00,0.63337,0.63347,0.63262,0.63304,1145499996.0
2006-04-20 01:00:00,0.633,0.6332,0.6329,0.63307,946300000.0
2006-04-20 01:15:00,0.63316,0.63318,0.63275,0.63286,1163600002.0
2006-04-20 01:30:00,0.63286,0.63302,0.63247,0.6329,1200299999.0
2006-04-20 01:45:00,0.63294,0.63344,0.6329,0.63317,1202599998.0
2006-04-20 02:00:00,0.63323,0.63325,0.63285,0.6329,1142199999.0
2006-04-20 02:15:00,0.63285,0.633,0.63239,0.63282,1252999990.0
2006-04-20 02:30:00,0.63286,0.63286,0.63223,0.63255,1121700001.0
2006-04-20 02:45:00,0.63262,0.63273,0.63216,0.6322,1113199993.0
2006-04-20 03:00:00,0.6322,0.63262,0.6322,0.63238,1271999999.0
2006-04-20 03:15:00,0.63238,0.63261,0.63213,0.63261,1076300005.0
2006-04-20 03:30:00,0.63274,0.63333,0.63274,0.63326,1252200000.0
2006-04-20 03:45:00,0.63333,0.63395,0.63315,0.6334,1473199994.0
2006-04-20 04:00:00,0.63349,0.63403,0.6334,0.63357,1288499999.0
2006-04-20 04:15:00,0.63365,0.63386,0.63338,0.63378,1406500003.0
2006-04-20 04:30:00,0.63379,0.63389,0.6331,0.63315,1102200000.0
2006-04-20 04:45:00,0.63323,0.63352,0.63301,0.63337,1186100003.0
2006-04-20 05:00:00,0.63337,0.63351,0.6331,0.63328,1136399993.0
2006-04-20 05:15:00,0.63323,0.63325,0.63287,0.63325,1018200000.0
2006-04-20 05:30:00,0.63313,0.63345,0.63301,0.6334,1230000002.0
2006-04-20 05:45:00,0.6334,0.63394,0.6332,0.63382,1031699994.0
2006-04-20 06:00:00,0.6337,0.63434,0.63341,0.63405,1139099998.0
2006-04-20 06:15:00,0.63408,0.63516,0.63405,0.63445,1412999995.0
2006-04-20 06:30:00,0.6344,0.63486,0.63418,0.63445,1287800002.0
2006-04-20 06:45:00,0.63438,0.63447,0.634,0.63415,1225500001.0
2006-04-20 07:00:00,0.63405,0.63418,0.6335,0.6339,1089100001.0
2006-04-20 07:15:00,0.63377,0.63424,0.63364,0.63405,1206600000.0
2006-04-20 07:30:00,0.63395,0.63413,0.63363,0.63389,1273599990.0
2006-04-20 07:45:00,0.63391,0.63489,0.63386,0.63453,1311700006.0
2006-04-20 08:00:00,0.63438,0.63464,0.634,0.63418,1302300000.0
2006-04-20 08:15:00,0.63422,0.6343,0.6337,0.6337,893899998.0
2006-04-20 08:30:00,0.63391,0.63438,0.63342,0.63371,1183599997.0
2006-04-20 08:45:00,0.63378,0.63398,0.63345,0.63379,1140899999.0
2006-04-20 09:00:00,0.63369,0.63379,0.63339,0.63355,1174600003.0
2006-04-20 09:15:00,0.6335,0.63379,0.6328,0.63311,1442099993.0
2006-04-20 09:30:00,0.63304,0.63395,0.63294,0.63356,1167799999.0
2006-04-20 09:45:00,0.63347,0.63359,0.63239,0.63282,1211400000.0
2006-04-20 10:00:00,0.6327,0.63278,0.63216,0.6326,1276800003.0
2006-04-20 10:15:00,0.63253,0.63265,0.63187,0.63203,1443699992.0
2006-04-20 10:30:00,0.63208,0.63254,0.63196,0.63241,1300199998.0
2006-04-20 10:45:00,0.63245,0.63247,0.63143,0.6317,1381800003.0
2006-04-20 11:00:00,0.63185,0.63201,0.63087,0.63099,1509699994.0
2006-04-20 11:15:00,0.63102,0.6311,0.63044,0.63076,1426899987.0
2006-04-20 11:30:00,0.6308,0.63116,0.63079,0.63093,1162900000.0
2006-04-20 11:45:00,0.631,0.63115,0.63025,0.63045,1231899992.0
2006-04-20 12:00:00,0.63044,0.63058,0.6301,0.63049,1355899999.0
2006-04-20 12:15:00,0.63054,0.63092,0.63032,0.63043,1335400000.0
2006-04-20 12:30:00,0.63043,0.63055,0.63014,0.63047,1438799999.0
2006-04-20 12:45:00,0.6305,0.63082,0.62999,0.63001,1237799992.0
2006-04-20 13:00:00,0.63007,0.6306,0.62963,0.63059,1469600003.0
2006-04-20 13:15:00,0.63061,0.63133,0.63033,0.63095,1308300002.0
2006-04-20 13:30:00,0.63085,0.631,0.6303,0.63057,1397999995.0
2006-04-20 13:45:00,0.6306,0.63123,0.63045,0.63115,1161599992.0
2006-04-20 14:00:00,0.63118,0.63183,0.63098,0.63145,1258099994.0
2006-04-20 14:15:00,0.63147,0.63242,0.63141,0.63215,1121300003.0
2006-04-20 14:30:00,0.63215,0.63215,0.63108,0.63133,1186399993.0
2006-04-20 14:45:00,0.63124,0.63172,0.63124,0.63163,1000300000.0
2006-04-20 15:00:00,0.63166,0.63185,0.63102,0.63123,1233999998.0
2006-04-20 15:15:00,0.63123,0.63123,0.63043,0.63078,1352099995.0
2006-04-20 15:30:00,0.63077,0.63146,0.63066,0.63095,1253600001.0
2006-04-20 15:45:00,0.63101,0.63133,0.6298,0.63006,1197799995.0
2006-04-20 16:00:00,0.62992,0.63013,0.62746,0.62812,1093099993.0
2006-04-20 16:15:00,0.628,0.62842,0.62671,0.62789,1595600007.0
2006-04-20 16:30:00,0.62807,0.62831,0.6263,0.62645,1197700000.0
2006-04-20 16:45:00,0.62557,0.62559,0.62394,0.62463,1509899996.0
2006-04-20 17:00:00,0.62468,0.6264,0.62436,0.62586,1301799997.0
2006-04-20 17:15:00,0.62593,0.62632,0.62555,0.62626,1446299998.0
2006-04-20 17:30:00,0.62623,0.62625,0.62548,0.62587,1377300004.0
2006-04-20 17:45:00,0.62593,0.62672,0.62545,0.62606,1394599997.0
2006-04-20 18:00:00,0.6261,0.62634,0.62562,0.62588,2037899992.0
2006-04-20 18:15:00,0.6258,0.62605,0.62569,0.62578,2902499986.0
2006-04-20 18:30:00,0.62573,0.62575,0.62509,0.62563,2870199993.0
2006-04-20 18:45:00,0.62565,0.62565,0.62495,0.62543,1973700003.0
2006-04-20 19:00:00,0.62536,0.62575,0.62524,0.62572,1818799986.0
2006-04-20 19:15:00,0.62571,0.62605,0.62538,0.62562,1657699995.0
2006-04-20 19:30:00,0.62554,0.62619,0.62528,0.62593,1550400003.0
2006-04-20 19:45:00,0.62588,0.62604,0.62565,0.6259,2167400005.0
2006-04-20 20:00:00,0.62592,0.62642,0.62592,0.62628,2108599992.0
2006-04-20 20:15:00,0.62619,0.62625,0.62575,0.6261,1889099994.0
2006-04-20 20:30:00,0.626,0.62635,0.62598,0.62625,2377199981.0
2006-04-20 20:45:00,0.62618,0.62618,0.62525,0.6253,1947999998.0
2006-04-20 21:00:00,0.6253,0.6254,0.6252,0.6253,1649799994.0
2006-04-20 21:15:00,0.62535,0.6254,0.62515,0.62525,2049999998.0
2006-04-20 21:30:00,0.62532,0.6254,0.62515,0.62515,1792900002.0
2006-04-20 21:45:00,0.6253,0.62545,0.6252,0.6253,1389199989.0
2006-04-20 22:00:00,0.6253,0.62545,0.62515,0.62532,1257100001.0
2006-04-20 22:15:00,0.62532,0.6254,0.6252,0.6253,1170599992.0
2006-04-20 22:30:00,0.62535,0.6254,0.62505,0.62522,1503399993.0
2006-04-20 22:45:00,0.6253,0.62545,0.62505,0.6251,1800900000.0
2006-04-20 23:00:00,0.62515,0.62699,0.62515,0.62638,1456700001.0
2006-04-20 23:15:00,0.62656,0.62674,0.62454,0.6255,1322199997.0
2006-04-20 23:30:00,0.62542,0.62555,0.62445,0.62496,936099999.0
2006-04-20 23:45:00,0.62507,0.62557,0.62505,0.62512,1078500000.0
2006-04-21 00:00:00,0.62525,0.6258,0.62515,0.62565,973199991.0
2006-04-21 00:15:00,0.62562,0.62591,0.62512,0.6255,1024199997.0
2006-04-21 00:30:00,0.6256,0.6256,0.62515,0.62529,1261199999.0
2006-04-21 00:45:00,0.62525,0.6255,0.6248,0.62519,1260999994.0
2006-04-21 01:00:00,0.62515,0.62539,0.62509,0.62525,1093699997.0
2006-04-21 01:15:00,0.62535,0.62542,0.62498,0.62507,1112999998.0
2006-04-21 01:30:00,0.62518,0.62535,0.62503,0.6251,1025899994.0
2006-04-21 01:45:00,0.62513,0.62528,0.62442,0.62515,1242000006.0
2006-04-21 02:00:00,0.62526,0.62663,0.62526,0.62645,1213100003.0
2006-04-21 02:15:00,0.62647,0.62682,0.62636,0.62665,1276699995.0
2006-04-21 02:30:00,0.62676,0.62704,0.62663,0.62675,1103300001.0
2006-04-21 02:45:00,0.62685,0.6271,0.62664,0.62695,1336599996.0
2006-04-21 03:00:00,0.62693,0.62727,0.62633,0.6264,1171999992.0
2006-04-21 03:15:00,0.62641,0.62655,0.6263,0.6265,1225000005.0
2006-04-21 03:30:00,0.62656,0.6275,0.62655,0.62725,1293800003.0
2006-04-21 03:45:00,0.62734,0.62735,0.6269,0.62726,1280600000.0
2006-04-21 04:00:00,0.62718,0.62739,0.62698,0.6272,1173499990.0
2006-04-21 04:15:00,0.6273,0.6274,0.6271,0.6272,1130499994.0
2006-04-21 04:30:00,0.62716,0.62753,0.62713,0.62734,1198399997.0
2006-04-21 04:45:00,0.62738,0.62744,0.62703,0.62734,1160599998.0
2006-04-21 05:00:00,0.62737,0.6275,0.62715,0.62731,1115999995.0
2006-04-21 05:15:00,0.62725,0.6275,0.6271,0.6275,1043199999.0
2006-04-21 05:30:00,0.6274,0.62745,0.62705,0.6273,1376099997.0
2006-04-21 05:45:00,0.62728,0.6275,0.62717,0.62737,1075600002.0
2006-04-21 06:00:00,0.62735,0.62754,0.62725,0.6274,999899998.0
2006-04-21 06:15:00,0.6274,0.62748,0.62717,0.62745,1069900007.0
2006-04-21 06:30:00,0.6274,0.6275,0.62725,0.62745,993000000.0
2006-04-21 06:45:00,0.6274,0.6275,0.62702,0.62725,1205899997.0
2006-04-21 07:00:00,0.6271,0.62735,0.62679,0.6273,1063900006.0
2006-04-21 07:15:00,0.6272,0.62721,0.6269,0.6271,1077800001.0
2006-04-21 07:30:00,0.6271,0.62725,0.6269,0.62718,1162499994.0
2006-04-21 07:45:00,0.62717,0.6273,0.62694,0.62715,1325599999.0
2006-04-21 08:00:00,0.62703,0.62742,0.62653,0.62667,1325099997.0
2006-04-21 08:15:00,0.62662,0.62673,0.62621,0.62632,938700004.0
2006-04-21 08:30:00,0.6264,0.62645,0.62588,0.626,1077500000.0
2006-04-21 08:45:00,0.62622,0.62742,0.62612,0.62742,1329500003.0
2006-04-21 09:00:00,0.62739,0.62792,0.6273,0.62772,1417499992.0
2006-04-21 09:15:00,0.6277,0.6278,0.62739,0.62762,1174299999.0
2006-04-21 09:30:00,0.62762,0.62784,0.6271,0.6276,1100699995.0
2006-04-21 09:45:00,0.62762,0.6286,0.62747,0.6285,1365899996.0
2006-04-21 10:00:00,0.62851,0.63043,0.62841,0.62877,1514799997.0
2006-04-21 10:15:00,0.62853,0.62929,0.62782,0.62874,1419099996.0
2006-04-21 10:30:00,0.62873,0.62947,0.62833,0.62906,1042799998.0
2006-04-21 10:45:00,0.62901,0.62944,0.6287,0.6287,1313800000.0
2006-04-21 11:00:00,0.62865,0.62978,0.62849,0.6295,1299299991.0
2006-04-21 11:15:00,0.62955,0.63086,0.6295,0.63074,1388499995.0
2006-04-21 11:30:00,0.6308,0.63111,0.63066,0.63072,1261699998.0
2006-04-21 11:45:00,0.63069,0.6309,0.63029,0.63031,1310700002.0
2006-04-21 12:00:00,0.6303,0.63099,0.63028,0.6306,1231699996.0
2006-04-21 12:15:00,0.6306,0.63123,0.6306,0.63087,1143499996.0
2006-04-21 12:30:00,0.6308,0.63125,0.6307,0.63083,1450400006.0
2006-04-21 12:45:00,0.63081,0.6311,0.63062,0.63071,1186099996.0
2006-04-21 13:00:00,0.63067,0.6308,0.63014,0.63045,1319299999.0
2006-04-21 13:15:00,0.63048,0.63069,0.63005,0.63005,1445599997.0
2006-04-21 13:30:00,0.62998,0.63097,0.62998,0.63089,1368800002.0
2006-04-21 13:45:00,0.63087,0.63116,0.63073,0.63095,1231100007.0
2006-04-21 14:00:00,0.63094,0.63123,0.63063,0.63121,1141099999.0
2006-04-21 14:15:00,0.63125,0.63446,0.63115,0.6329,1438500002.0
2006-04-21 14:30:00,0.63298,0.63431,0.63285,0.63388,1224600001.0
2006-04-21 14:45:00,0.63384,0.6346,0.63375,0.63414,1135099999.0
2006-04-21 15:00:00,0.63412,0.63443,0.6327,0.63348,1315999992.0
2006-04-21 15:15:00,0.6335,0.63355,0.63239,0.6325,1503399996.0
2006-04-21 15:30:00,0.63249,0.63259,0.63181,0.63181,1036099999.0
2006-04-21 15:45:00,0.6317,0.63224,0.63098,0.63221,1285699994.0
2006-04-21 16:00:00,0.63212,0.63263,0.63192,0.63211,1155999997.0
2006-04-21 16:15:00,0.63206,0.63279,0.63199,0.63248,1481500006.0
2006-04-21 16:30:00,0.63245,0.63379,0.63231,0.63246,1213099999.0
2006-04-21 16:45:00,0.63257,0.63354,0.63227,0.63325,1410399991.0
2006-04-21 17:00:00,0.63321,0.63365,0.63295,0.6333,1270299994.0
2006-04-21 17:15:00,0.63335,0.63355,0.63303,0.63333,1140699997.0
2006-04-21 17:30:00,0.6333,0.63338,0.63285,0.63335,1057899998.0
2006-04-21 17:45:00,0.63335,0.63348,0.63305,0.63328,1166099996.0
2006-04-21 18:00:00,0.63321,0.63361,0.6327,0.6332,2145900008.0
2006-04-21 18:15:00,0.63315,0.63328,0.63282,0.633,3150600003.0
2006-04-21 18:30:00,0.63298,0.63367,0.63284,0.63335,2952099998.0
2006-04-21 18:45:00,0.6334,0.6334,0.6331,0.63328,1983999995.0
2006-04-21 19:00:00,0.63326,0.63327,0.63257,0.6331,1843599993.0
2006-04-21 19:15:00,0.6331,0.63398,0.63277,0.63355,1556099991.0
2006-04-21 19:30:00,0.63357,0.6342,0.63339,0.63383,1642999994.0
2006-04-21 19:45:00,0.63384,0.63396,0.63327,0.6336,2047900004.0
2006-04-21 20:00:00,0.63362,0.63395,0.6336,0.63394,1911899993.0
2006-04-21 20:15:00,0.63388,0.63459,0.6321,0.63305,1955899991.0
2006-04-21 20:30:00,0.633,0.63412,0.63294,0.63303,2219300003.0
2006-04-21 20:45:00,0.63298,0.63344,0.63262,0.6328,1593899998.0
2006-04-21 21:00:00,0.6328,0.6329,0.6327,0.6328,1537399997.0
2006-04-21 21:15:00,0.6328,0.6329,0.63265,0.63275,2015999988.0
2006-04-21 21:30:00,0.63282,0.6329,0.63265,0.63265,1813399995.0
2006-04-21 21:45:00,0.6328,0.63295,0.6327,0.6328,1222499999.0
2006-04-21 22:00:00,0.6328,0.63295,0.63265,0.63282,1343499989.0
2006-04-21 22:15:00,0.63282,0.6329,0.6327,0.6328,1360399999.0
2006-04-21 22:30:00,0.63285,0.6329,0.63255,0.63272,1529499994.0
2006-04-21 22:45:00,0.6328,0.63295,0.63255,0.6326,1932900000.0
2006-04-24 00:00:00,0.6344,0.6344,0.6344,0.6344,139699999.0
2006-04-24 00:15:00,0.6346,0.6352,0.6346,0.6351,1676399988.0
2006-04-24 00:30:00,0.635,0.6351,0.6344,0.6347,1536699989.0
2006-04-24 00:45:00,0.6344,0.6348,0.6343,0.6343,977899993.0
2006-04-24 01:00:00,0.6344,0.6344,0.6342,0.6342,698499995.0
2006-04-24 01:15:00,0.634,0.6342,0.634,0.6342,279399998.0
2006-04-24 01:30:00,0.6343,0.6344,0.6343,0.6343,838199994.0
2006-04-24 01:45:00,0.6342,0.6344,0.6339,0.6343,977899993.0
2006-04-24 02:00:00,0.63403,0.63449,0.63378,0.63433,1687799992.0
2006-04-24 02:15:00,0.6341,0.63449,0.63369,0.63399,1696099988.0
2006-04-24 02:30:00,0.63409,0.63439,0.63368,0.6343,1540699994.0
2006-04-24 02:45:00,0.63427,0.63497,0.63367,0.63429,1863200002.0
2006-04-24 03:00:00,0.6342,0.63476,0.63406,0.63451,1648399998.0
2006-04-24 03:15:00,0.63438,0.63529,0.63404,0.63472,1571399989.0
2006-04-24 03:30:00,0.63461,0.63512,0.63384,0.63505,1406300004.0
2006-04-24 03:45:00,0.63521,0.63531,0.63488,0.63509,1161799996.0
2006-04-24 04:00:00,0.63503,0.63533,0.63475,0.63475,1248199996.0
2006-04-24 04:15:00,0.63486,0.63502,0.63463,0.6348,1182500002.0
2006-04-24 04:30:00,0.63475,0.635,0.63464,0.63475,1120300005.0
2006-04-24 04:45:00,0.63477,0.63509,0.63455,0.63496,1295099994.0
2006-04-24 05:00:00,0.63498,0.63511,0.63453,0.6347,1160999996.0
2006-04-24 05:15:00,0.63467,0.63487,0.63455,0.63485,1075900001.0
2006-04-24 05:30:00,0.63475,0.6348,0.63416,0.6344,1151499995.0
2006-04-24 05:45:00,0.63433,0.63438,0.63384,0.63415,1066799998.0
2006-04-24 06:00:00,0.63405,0.6345,0.63404,0.6343,1011899998.0
2006-04-24 06:15:00,0.6343,0.63453,0.6341,0.63425,1037400000.0
2006-04-24 06:30:00,0.63416,0.63488,0.63391,0.63478,1355999997.0
2006-04-24 06:45:00,0.63475,0.6349,0.63455,0.6346,1149900001.0
2006-04-24 07:00:00,0.63445,0.63455,0.63399,0.63453,1015400004.0
2006-04-24 07:15:00,0.6345,0.63475,0.6344,0.63465,949300000.0
2006-04-24 07:30:00,0.63465,0.6348,0.63437,0.63465,1296299997.0
2006-04-24 07:45:00,0.63469,0.63506,0.63449,0.63506,1254899998.0
2006-04-24 08:00:00,0.63492,0.63517,0.63486,0.63501,1446499991.0
2006-04-24 08:15:00,0.63513,0.6353,0.63449,0.63486,1474499998.0
2006-04-24 08:30:00,0.63486,0.63523,0.63442,0.63495,1092599998.0
2006-04-24 08:45:00,0.63501,0.63559,0.63449,0.63539,1199299994.0
2006-04-24 09:00:00,0.63539,0.63552,0.63509,0.63536,1280899992.0
2006-04-24 09:15:00,0.63535,0.63554,0.63516,0.6353,1132199999.0
2006-04-24 09:30:00,0.63528,0.63697,0.63523,0.63665,1295100006.0
2006-04-24 09:45:00,0.63673,0.63692,0.6363,0.63656,876600001.0
2006-04-24 10:00:00,0.63657,0.63664,0.63616,0.63637,1078999999.0
2006-04-24 10:15:00,0.63644,0.6365,0.63511,0.63528,1278299999.0
2006-04-24 10:30:00,0.63535,0.63551,0.63473,0.63535,1077499997.0
2006-04-24 10:45:00,0.6354,0.63578,0.63517,0.63558,1603399994.0
2006-04-24 11:00:00,0.63553,0.6357,0.63529,0.63534,1433399997.0
2006-04-24 11:15:00,0.63542,0.63574,0.63527,0.6353,1439300004.0
2006-04-24 11:30:00,0.63535,0.63566,0.63525,0.6355,1182900000.0
2006-04-24 11:45:00,0.63549,0.63559,0.6353,0.6354,1315799995.0
2006-04-24 12:00:00,0.6354,0.63561,0.63525,0.6354,1311700000.0
2006-04-24 12:15:00,0.6354,0.63589,0.63539,0.63552,1199799999.0
2006-04-24 12:30:00,0.63544,0.63557,0.63515,0.63545,1233599992.0
2006-04-24 12:45:00,0.6355,0.63594,0.63535,0.63586,1060900001.0
2006-04-24 13:00:00,0.63582,0.63621,0.6352,0.63548,1225600000.0
2006-04-24 13:15:00,0.63555,0.63555,0.6352,0.63525,1364900006.0
2006-04-24 13:30:00,0.63515,0.63549,0.63506,0.63543,1348199994.0
2006-04-24 13:45:00,0.63545,0.6356,0.63512,0.63514,1261600002.0
2006-04-24 14:00:00,0.63516,0.63548,0.63413,0.6345,1407300003.0
2006-04-24 14:15:00,0.63448,0.63483,0.63411,0.63429,1204399991.0
2006-04-24 14:30:00,0.63434,0.63445,0.63342,0.63386,1356099993.0
2006-04-24 14:45:00,0.63384,0.63449,0.6338,0.63405,1005599995.0
2006-04-24 15:00:00,0.63405,0.63407,0.63256,0.63263,1513800000.0
2006-04-24 15:15:00,0.63267,0.63267,0.6303,0.6307,1677499998.0
2006-04-24 15:30:00,0.63076,0.63097,0.62991,0.63065,1283500001.0
2006-04-24 15:45:00,0.63074,0.63098,0.6299,0.6299,1011700001.0
2006-04-24 16:00:00,0.62974,0.63014,0.6291,0.6295,1241900001.0
2006-04-24 16:15:00,0.6295,0.63038,0.62936,0.6302,1291399994.0
2006-04-24 16:30:00,0.63018,0.63122,0.63015,0.63103,1318799996.0
2006-04-24 16:45:00,0.631,0.631,0.63042,0.63097,1463599998.0
2006-04-24 17:00:00,0.631,0.63147,0.63072,0.63091,1171899996.0
2006-04-24 17:15:00,0.6309,0.63139,0.63058,0.63068,1159900003.0
2006-04-24 17:30:00,0.63067,0.63081,0.63045,0.63064,1219899996.0
2006-04-24 17:45:00,0.63067,0.63095,0.6303,0.63086,1245399996.0
2006-04-24 18:00:00,0.6308,0.63112,0.63055,0.63112,1945799996.0
2006-04-24 18:15:00,0.63112,0.63233,0.63112,0.6319,3321299993.0
2006-04-24 18:30:00,0.63194,0.63214,0.63093,0.63124,2909600002.0
2006-04-24 18:45:00,0.63125,0.63137,0.63087,0.6312,2152799992.0
2006-04-24 19:00:00,0.63117,0.63155,0.63106,0.63143,1879699995.0
2006-04-24 19:15:00,0.6314,0.63145,0.63024,0.63031,1591799997.0
2006-04-24 19:30:00,0.63042,0.6308,0.6303,0.63042,1694599999.0
2006-04-24 19:45:00,0.63045,0.63055,0.62894,0.62924,2007800006.0
2006-04-24 20:00:00,0.62927,0.6294,0.62804,0.62838,2137000008.0
2006-04-24 20:15:00,0.62832,0.62843,0.6266,0.62812,1940999992.0
2006-04-24 20:30:00,0.62805,0.62833,0.62767,0.62802,2394399995.0
2006-04-24 20:45:00,0.62803,0.62813,0.62685,0.6269,2006699993.0
2006-04-24 21:00:00,0.6269,0.627,0.6268,0.6269,1631700001.0
2006-04-24 21:15:00,0.6269,0.627,0.62675,0.62685,1833699989.0
2006-04-24 21:30:00,0.62692,0.627,0.62675,0.62675,1687400002.0
2006-04-24 21:45:00,0.6269,0.62705,0.6268,0.6269,1164600003.0
2006-04-24 22:00:00,0.6269,0.62705,0.62675,0.62692,1322000007.0
2006-04-24 22:15:00,0.62692,0.627,0.6268,0.6269,1491099998.0
2006-04-24 22:30:00,0.62695,0.627,0.62665,0.62682,1426899995.0
2006-04-24 22:45:00,0.6269,0.62705,0.62665,0.6267,1817499997.0
2006-04-24 23:00:00,0.62682,0.6282,0.62675,0.62774,1445299998.0
2006-04-24 23:15:00,0.62783,0.62811,0.62716,0.62753,1736499993.0
2006-04-24 23:30:00,0.62716,0.62766,0.62703,0.6275,1026299997.0
2006-04-24 23:45:00,0.6276,0.62781,0.62738,0.62751,1162899995.0
2006-04-25 00:00:00,0.62765,0.62794,0.62751,0.62783,1134199997.0
2006-04-25 00:15:00,0.62775,0.628,0.62765,0.62777,1119800004.0
2006-04-25 00:30:00,0.628,0.62805,0.6277,0.62784,1251899999.0
2006-04-25 00:45:00,0.6279,0.62818,0.62785,0.6281,1124699998.0
2006-04-25 01:00:00,0.62806,0.62832,0.62766,0.62785,935799996.0
2006-04-25 01:15:00,0.62769,0.62878,0.62769,0.62878,1150099996.0
2006-04-25 01:30:00,0.62898,0.62907,0.62782,0.62785,1208400010.0
2006-04-25 01:45:00,0.62785,0.6286,0.62782,0.62842,1267800000.0
2006-04-25 02:00:00,0.62848,0.62883,0.62823,0.62859,1153699998.0
2006-04-25 02:15:00,0.62853,0.6294,0.62829,0.62916,1262299998.0
2006-04-25 02:30:00,0.62926,0.62928,0.6288,0.629,1202299997.0
2006-04-25 02:45:00,0.62909,0.62946,0.62885,0.62898,1083699997.0
2006-04-25 03:00:00,0.62897,0.62919,0.62825,0.62836,1399600002.0
2006-04-25 03:15:00,0.62832,0.62858,0.62815,0.62837,1556399994.0
2006-04-25 03:30:00,0.62838,0.62857,0.62825,0.6285,1035699995.0
2006-04-25 03:45:00,0.6285,0.62874,0.62832,0.62873,1377499999.0
2006-04-25 04:00:00,0.62877,0.62885,0.6284,0.6286,1117200001.0
2006-04-25 04:15:00,0.62864,0.62882,0.6285,0.62875,1250400004.0
2006-04-25 04:30:00,0.6287,0.6288,0.62842,0.62847,1175499996.0
2006-04-25 04:45:00,0.62845,0.62857,0.6282,0.62845,1342199998.0
2006-04-25 05:00:00,0.62834,0.62874,0.62811,0.62867,1213499995.0
2006-04-25 05:15:00,0.62861,0.62871,0.62815,0.62845,1092399996.0
2006-04-25 05:30:00,0.62837,0.62862,0.62815,0.62852,1207200000.0
2006-04-25 05:45:00,0.62848,0.6286,0.6282,0.62825,895799993.0
2006-04-25 06:00:00,0.62815,0.62861,0.62806,0.6284,1104299999.0
2006-04-25 06:15:00,0.6284,0.62867,0.6282,0.62855,1061800000.0
2006-04-25 06:30:00,0.6285,0.6289,0.62835,0.62885,1134300002.0
2006-04-25 06:45:00,0.6288,0.62911,0.62865,0.62911,1254200010.0
2006-04-25 07:00:00,0.62909,0.62915,0.62875,0.6291,1137899994.0
2006-04-25 07:15:00,0.62905,0.6291,0.62855,0.62885,1187199999.0
2006-04-25 07:30:00,0.6288,0.6289,0.62818,0.62856,1257699993.0
2006-04-25 07:45:00,0.6286,0.62914,0.62855,0.6289,1131700005.0
2006-04-25 08:00:00,0.62869,0.62918,0.62855,0.62859,1399299996.0
2006-04-25 08:15:00,0.62855,0.62885,0.62817,0.62858,1066199996.0
2006-04-25 08:30:00,0.62859,0.62859,0.62792,0.62825,1055999995.0
2006-04-25 08:45:00,0.62829,0.6285,0.62804,0.62812,1088300000.0
2006-04-25 09:00:00,0.62803,0.62831,0.6279,0.62799,1210400002.0
2006-04-25 09:15:00,0.62791,0.62835,0.62749,0.62825,1179699990.0
2006-04-25 09:30:00,0.62833,0.62842,0.62765,0.6281,1265899995.0
2006-04-25 09:45:00,0.62795,0.62823,0.62742,0.62762,904299998.0
2006-04-25 10:00:00,0.62761,0.62849,0.62752,0.62812,1196400000.0
2006-04-25 10:15:00,0.62809,0.6281,0.62713,0.62727,1228799997.0
2006-04-25 10:30:00,0.62732,0.62751,0.62716,0.6273,1136000001.0
2006-04-25 10:45:00,0.62737,0.6274,0.62593,0.62605,1327000002.0
2006-04-25 11:00:00,0.62605,0.62626,0.62581,0.62611,1489999996.0
2006-04-25 11:15:00,0.62615,0.62652,0.6259,0.6264,1345699995.0
2006-04-25 11:30:00,0.62646,0.62698,0.62645,0.62655,1271100001.0
2006-04-25 11:45:00,0.62659,0.62699,0.62651,0.62695,1373000000.0
2006-04-25 12:00:00,0.62693,0.62706,0.62647,0.6268,1319900001.0
2006-04-25 12:15:00,0.6268,0.62717,0.62667,0.627,1111399997.0
2006-04-25 12:30:00,0.62695,0.6271,0.62675,0.62698,1163399993.0
2006-04-25 12:45:00,0.62703,0.62777,0.62685,0.62757,1085399998.0
2006-04-25 13:00:00,0.62763,0.62789,0.62708,0.62785,1397499989.0
2006-04-25 13:15:00,0.62791,0.628,0.62743,0.62774,1352799995.0
2006-04-25 13:30:00,0.62774,0.62849,0.62774,0.6282,1249800003.0
2006-04-25 13:45:00,0.62817,0.62825,0.62769,0.6279,1286699995.0
2006-04-25 14:00:00,0.62797,0.62937,0.62777,0.6293,1336199996.0
2006-04-25 14:15:00,0.62932,0.62995,0.62877,0.62903,1216499996.0
2006-04-25 14:30:00,0.62908,0.62908,0.6269,0.62749,1257700004.0
2006-04-25 14:45:00,0.62737,0.62769,0.627,0.627,1346999995.0
2006-04-25 15:00:00,0.62701,0.62764,0.62685,0.6273,1482599999.0
2006-04-25 15:15:00,0.62726,0.62733,0.62599,0.62733,1692099998.0
2006-04-25 15:30:00,0.62747,0.62754,0.62598,0.62668,1152899999.0
2006-04-25 15:45:00,0.62669,0.62683,0.6257,0.6257,1263599998.0
2006-04-25 16:00:00,0.62553,0.62572,0.6247,0.62545,1360499998.0
2006-04-25 16:15:00,0.6254,0.62558,0.62479,0.6252,1297199999.0
2006-04-25 16:30:00,0.62525,0.62525,0.62358,0.62362,1572999993.0
2006-04-25 16:45:00,0.6238,0.62526,0.62379,0.62455,1551199998.0
2006-04-25 17:00:00,0.62457,0.62562,0.62457,0.62562,1331800005.0
2006-04-25 17:15:00,0.62577,0.62592,0.62472,0.62484,1423699995.0
2006-04-25 17:30:00,0.6248,0.62498,0.62418,0.6246,877999999.0
2006-04-25 17:45:00,0.62452,0.62493,0.62425,0.62442,1428700010.0
2006-04-25 18:00:00,0.62445,0.62465,0.62388,0.6241,2128399994.0
2006-04-25 18:15:00,0.62406,0.62455,0.62395,0.62444,3063899998.0
2006-04-25 18:30:00,0.62443,0.62501,0.62432,0.62499,2820800003.0
2006-04-25 18:45:00,0.62505,0.62505,0.62435,0.62475,2168399986.0
2006-04-25 19:00:00,0.62477,0.62485,0.62435,0.62445,2057099988.0
2006-04-25 19:15:00,0.62445,0.6247,0.6242,0.62455,1637899992.0
2006-04-25 19:30:00,0.62453,0.62453,0.6241,0.62422,1512399993.0
2006-04-25 19:45:00,0.62425,0.62435,0.62404,0.62417,2224099998.0
2006-04-25 20:00:00,0.62421,0.62433,0.62385,0.6242,2094800002.0
2006-04-25 20:15:00,0.62409,0.62409,0.62365,0.62391,1927699992.0
2006-04-25 20:30:00,0.6239,0.62401,0.62332,0.62387,2092799996.0
2006-04-25 20:45:00,0.62398,0.62432,0.62371,0.6238,1991199995.0
2006-04-25 21:00:00,0.6238,0.6239,0.6237,0.6238,1764500002.0
2006-04-25 21:15:00,0.6238,0.6239,0.62365,0.62375,2054699997.0
2006-04-25 21:30:00,0.62382,0.6239,0.62365,0.62365,1768400002.0
2006-04-25 21:45:00,0.6238,0.62395,0.6237,0.6238,1533999997.0
2006-04-25 22:00:00,0.6238,0.62395,0.62365,0.62382,1318500000.0
2006-04-25 22:15:00,0.62382,0.6239,0.6237,0.6238,1440699998.0
2006-04-25 22:30:00,0.62385,0.6239,0.62355,0.62372,1532500001.0
2006-04-25 22:45:00,0.6238,0.62395,0.62355,0.6236,1756699990.0
2006-04-25 23:00:00,0.62365,0.62534,0.62365,0.62527,1432199997.0
2006-04-25 23:15:00,0.62525,0.62538,0.62491,0.6252,1232300005.0
2006-04-25 23:30:00,0.62503,0.62613,0.62404,0.6255,955799996.0
2006-04-25 23:45:00,0.62555,0.62555,0.62467,0.62524,1215499997.0
2006-04-26 00:00:00,0.62535,0.6254,0.62513,0.62535,1231899996.0
2006-04-26 00:15:00,0.62529,0.62542,0.62503,0.62515,1159700000.0
2006-04-26 00:30:00,0.6252,0.62532,0.6249,0.62515,1194500000.0
2006-04-26 00:45:00,0.62515,0.6255,0.62515,0.62532,1018699992.0
2006-04-26 01:00:00,0.62533,0.62561,0.62525,0.62537,982199998.0
2006-04-26 01:15:00,0.62545,0.6255,0.62522,0.62532,1125000003.0
2006-04-26 01:30:00,0.6254,0.62555,0.6253,0.62552,1290599998.0
2006-04-26 01:45:00,0.62545,0.62563,0.62517,0.62547,1312699996.0
2006-04-26 02:00:00,0.62558,0.6258,0.62547,0.62565,988999995.0
2006-04-26 02:15:00,0.62559,0.62581,0.62552,0.62575,1113399997.0
2006-04-26 02:30:00,0.62583,0.62608,0.62573,0.62598,1220600001.0
2006-04-26 02:45:00,0.626,0.62652,0.62594,0.62625,1418499995.0
2006-04-26 03:00:00,0.62629,0.62754,0.62629,0.62701,1409600001.0
2006-04-26 03:15:00,0.62701,0.62745,0.62669,0.62733,1109400001.0
2006-04-26 03:30:00,0.6273,0.62836,0.62646,0.62655,1210099998.0
2006-04-26 03:45:00,0.62678,0.62692,0.6259,0.62641,1334999996.0
2006-04-26 04:00:00,0.6264,0.62719,0.62628,0.627,1266099997.0
2006-04-26 04:15:00,0.62705,0.62705,0.6263,0.6269,1229799995.0
2006-04-26 04:30:00,0.62695,0.62754,0.62667,0.62698,1275799998.0
2006-04-26 04:45:00,0.62698,0.62725,0.62683,0.62715,1434799998.0
2006-04-26 05:00:00,0.62715,0.62753,0.62699,0.62737,1163299991.0
2006-04-26 05:15:00,0.62733,0.62765,0.62683,0.62765,1267799999.0
2006-04-26 05:30:00,0.62751,0.62831,0.62725,0.62828,1207199996.0
2006-04-26 05:45:00,0.62831,0.62932,0.62831,0.62883,1167199995.0
2006-04-26 06:00:00,0.62876,0.62895,0.62838,0.62854,1220299994.0
2006-04-26 06:15:00,0.62862,0.6289,0.62825,0.62842,1069400001.0
2006-04-26 06:30:00,0.6284,0.62894,0.62835,0.62878,1344199995.0
2006-04-26 06:45:00,0.62869,0.6292,0.62855,0.6292,1181300000.0
2006-04-26 07:00:00,0.62919,0.63073,0.62915,0.62952,1307300000.0
2006-04-26 07:15:00,0.62959,0.62978,0.62919,0.62942,1100100000.0
2006-04-26 07:30:00,0.62941,0.6302,0.62936,0.62977,1235099996.0
2006-04-26 07:45:00,0.62976,0.63099,0.62958,0.63086,1253899997.0
2006-04-26 08:00:00,0.63066,0.63085,0.63005,0.63045,1225299993.0
2006-04-26 08:15:00,0.63012,0.6302,0.62883,0.6289,1075999997.0
2006-04-26 08:30:00,0.62901,0.62912,0.62819,0.62835,997499993.0
2006-04-26 08:45:00,0.6284,0.62873,0.62794,0.62838,1377199996.0
2006-04-26 09:00:00,0.62834,0.62859,0.62725,0.62747,1324599999.0
2006-04-26 09:15:00,0.62747,0.62756,0.62671,0.62687,1075800001.0
2006-04-26 09:30:00,0.62681,0.6271,0.62642,0.62652,1372500000.0
2006-04-26 09:45:00,0.62648,0.62665,0.62587,0.62642,1086099995.0
2006-04-26 10:00:00,0.62641,0.62657,0.62591,0.62601,1079799997.0
2006-04-26 10:15:00,0.62605,0.62645,0.62579,0.62611,1442900001.0
2006-04-26 10:30:00,0.6262,0.62625,0.62544,0.62592,1116399994.0
2006-04-26 10:45:00,0.62598,0.62615,0.62562,0.62597,1300399993.0
2006-04-26 11:00:00,0.62598,0.62652,0.62587,0.626,1315200000.0
2006-04-26 11:15:00,0.62592,0.62623,0.62551,0.626,1318100001.0
2006-04-26 11:30:00,0.62606,0.62682,0.62575,0.62662,1345999997.0
2006-04-26 11:45:00,0.62669,0.6271,0.6264,0.6271,1048899994.0
2006-04-26 12:00:00,0.62715,0.62732,0.62695,0.62706,1222699999.0
2006-04-26 12:15:00,0.6271,0.6272,0.62679,0.627,919099998.0
2006-04-26 12:30:00,0.62695,0.6272,0.6266,0.62676,1156299990.0
2006-04-26 12:45:00,0.62685,0.62716,0.62659,0.62685,1030899995.0
2006-04-26 13:00:00,0.62673,0.62692,0.62606,0.62673,1349300000.0
2006-04-26 13:15:00,0.62675,0.62728,0.62649,0.62718,1197099998.0
2006-04-26 13:30:00,0.62707,0.62745,0.62695,0.6271,1280899994.0
2006-04-26 13:45:00,0.62713,0.62815,0.6271,0.62804,1301599998.0
2006-04-26 14:00:00,0.62803,0.62928,0.62771,0.62924,1185999997.0
2006-04-26 14:15:00,0.62918,0.62925,0.6285,0.6286,1281299999.0
2006-04-26 14:30:00,0.62859,0.62859,0.62747,0.62763,1408299993.0
2006-04-26 14:45:00,0.62753,0.63006,0.62736,0.63004,1252999996.0
2006-04-26 15:00:00,0.63004,0.63103,0.62881,0.62943,1688199997.0
2006-04-26 15:15:00,0.62949,0.63139,0.62949,0.63059,1479899999.0
2006-04-26 15:30:00,0.63055,0.63108,0.63034,0.63094,1311899997.0
2006-04-26 15:45:00,0.63089,0.6326,0.63073,0.63216,1358999999.0
2006-04-26 16:00:00,0.63217,0.63286,0.63082,0.63177,1355499994.0
2006-04-26 16:15:00,0.63174,0.63217,0.63085,0.63109,1527900003.0
2006-04-26 16:30:00,0.63114,0.63151,0.63112,0.63137,1226700002.0
2006-04-26 16:45:00,0.63152,0.63192,0.63115,0.63192,1504200002.0
2006-04-26 17:00:00,0.63189,0.6323,0.63134,0.63188,1261899994.0
2006-04-26 17:15:00,0.63181,0.63219,0.63128,0.63145,1357600001.0
2006-04-26 17:30:00,0.63155,0.6322,0.63155,0.6318,1008099995.0
2006-04-26 17:45:00,0.63178,0.63222,0.63142,0.63222,1310299994.0
2006-04-26 18:00:00,0.63213,0.63213,0.63132,0.63179,2098699998.0
2006-04-26 18:15:00,0.6319,0.63295,0.6319,0.63206,3242599999.0
2006-04-26 18:30:00,0.63203,0.63233,0.63184,0.63214,3126699993.0
2006-04-26 18:45:00,0.63223,0.63243,0.6319,0.63205,1984099990.0
2006-04-26 19:00:00,0.63199,0.63216,0.63139,0.63156,1943599989.0
2006-04-26 19:15:00,0.63162,0.6319,0.63115,0.63134,1539500001.0
2006-04-26 19:30:00,0.6314,0.63156,0.6311,0.63122,1667499985.0
2006-04-26 19:45:00,0.63125,0.63138,0.63105,0.63125,1839200004.0
2006-04-26 20:00:00,0.63127,0.63176,0.63115,0.63175,2066599997.0
2006-04-26 20:15:00,0.63165,0.63215,0.63158,0.63183,2134600007.0
2006-04-26 20:30:00,0.63175,0.6319,0.6316,0.63175,2119099994.0
2006-04-26 20:45:00,0.63166,0.63166,0.63098,0.6313,1874999993.0
2006-04-26 21:00:00,0.6313,0.6314,0.6312,0.6313,1585400003.0
2006-04-26 21:15:00,0.6313,0.6314,0.63115,0.63125,1950099998.0
2006-04-26 21:30:00,0.63132,0.6314,0.63115,0.63115,1639100000.0
2006-04-26 21:45:00,0.6313,0.63145,0.6312,0.6313,1257600003.0
2006-04-26 22:00:00,0.6313,0.63145,0.63115,0.63132,1455799993.0
2006-04-26 22:15:00,0.63132,0.6314,0.6312,0.6313,1452599993.0
2006-04-26 22:30:00,0.63135,0.6314,0.63105,0.63122,1445699996.0
2006-04-26 22:45:00,0.6313,0.63145,0.63105,0.6311,1998099987.0
2006-04-26 23:00:00,0.63115,0.63444,0.63115,0.63168,1655800000.0
2006-04-26 23:15:00,0.63126,0.63189,0.63092,0.63123,1279599998.0
2006-04-26 23:30:00,0.63117,0.63152,0.63117,0.6313,1039099996.0
2006-04-26 23:45:00,0.63132,0.63151,0.63092,0.63118,1118500002.0
2006-04-27 00:00:00,0.6313,0.63136,0.63081,0.63102,1050499998.0
2006-04-27 00:15:00,0.63101,0.63124,0.63072,0.63083,1178199995.0
2006-04-27 00:30:00,0.63097,0.6311,0.63007,0.6301,1172699998.0
2006-04-27 00:45:00,0.63013,0.63199,0.62826,0.6297,1622699994.0
2006-04-27 01:00:00,0.62984,0.63078,0.62971,0.6305,1108400000.0
2006-04-27 01:15:00,0.6306,0.63098,0.63049,0.63067,1075899995.0
2006-04-27 01:30:00,0.63077,0.63079,0.63016,0.63026,1089400001.0
2006-04-27 01:45:00,0.63025,0.63079,0.6298,0.63063,1148299998.0
2006-04-27 02:00:00,0.63068,0.6309,0.6306,0.6307,1078199997.0
2006-04-27 02:15:00,0.63065,0.63101,0.63055,0.6307,1237699993.0
2006-04-27 02:30:00,0.63075,0.63101,0.63066,0.6309,967999999.0
2006-04-27 02:45:00,0.63085,0.6316,0.63079,0.63121,1049100009.0
2006-04-27 03:00:00,0.63126,0.63147,0.63097,0.63125,1210499993.0
2006-04-27 03:15:00,0.63125,0.63132,0.63101,0.63108,1217899999.0
2006-04-27 03:30:00,0.63108,0.63143,0.63098,0.63111,1193500007.0
2006-04-27 03:45:00,0.63125,0.63183,0.63074,0.63161,1181600001.0
2006-04-27 04:00:00,0.63139,0.63164,0.63119,0.63146,1025199996.0
2006-04-27 04:15:00,0.63155,0.63194,0.63147,0.63185,1161199995.0
2006-04-27 04:30:00,0.63177,0.6318,0.63152,0.63165,1111399996.0
2006-04-27 04:45:00,0.63167,0.63177,0.63144,0.63165,1193700003.0
2006-04-27 05:00:00,0.63165,0.63188,0.63128,0.63145,1110300003.0
2006-04-27 05:15:00,0.6314,0.6315,0.63115,0.63145,873400000.0
2006-04-27 05:30:00,0.63135,0.63135,0.63075,0.6308,1079300001.0
2006-04-27 05:45:00,0.63077,0.63105,0.62963,0.62985,976799999.0
2006-04-27 06:00:00,0.62976,0.62992,0.62939,0.6296,1010899999.0
2006-04-27 06:15:00,0.62958,0.62979,0.62937,0.62965,1308899999.0
2006-04-27 06:30:00,0.6296,0.63001,0.62948,0.62997,1205600003.0
2006-04-27 06:45:00,0.62987,0.63005,0.62971,0.62994,1124499999.0
2006-04-27 07:00:00,0.62985,0.63042,0.6298,0.63,1130700002.0
2006-04-27 07:15:00,0.62997,0.63007,0.62971,0.62982,1104799999.0
2006-04-27 07:30:00,0.6298,0.62993,0.62935,0.6295,1257299997.0
2006-04-27 07:45:00,0.62952,0.63005,0.62945,0.63005,1091000000.0
2006-04-27 08:00:00,0.62993,0.63043,0.62945,0.62945,1367900000.0
2006-04-27 08:15:00,0.62945,0.62962,0.62906,0.62917,1123099999.0
2006-04-27 08:30:00,0.6292,0.62999,0.62902,0.62972,1235799999.0
2006-04-27 08:45:00,0.62973,0.63041,0.62943,0.63027,1051799998.0
2006-04-27 09:00:00,0.6302,0.63098,0.63017,0.63062,1414399984.0
2006-04-27 09:15:00,0.63062,0.63085,0.63012,0.63025,1203499999.0
2006-04-27 09:30:00,0.6302,0.63055,0.63011,0.6304,1142299993.0
2006-04-27 09:45:00,0.63035,0.63055,0.62991,0.62998,966800003.0
2006-04-27 10:00:00,0.62997,0.63069,0.62991,0.63059,1063599998.0
2006-04-27 10:15:00,0.63055,0.63087,0.63032,0.63076,1108000001.0
2006-04-27 10:30:00,0.63087,0.63087,0.63053,0.63067,1243300001.0
2006-04-27 10:45:00,0.6307,0.63072,0.63006,0.63027,1244999998.0
2006-04-27 11:00:00,0.63026,0.63065,0.62992,0.63035,1428199995.0
2006-04-27 11:15:00,0.63041,0.63094,0.63025,0.63044,1363300005.0
2006-04-27 11:30:00,0.6305,0.63071,0.6303,0.63038,1221300003.0
2006-04-27 11:45:00,0.63045,0.63073,0.63035,0.63065,1334899999.0
2006-04-27 12:00:00,0.63058,0.63058,0.62822,0.62837,1370599997.0
2006-04-27 12:15:00,0.62829,0.62964,0.62825,0.62935,1236500000.0
2006-04-27 12:30:00,0.62932,0.62957,0.62853,0.62862,1318699996.0
2006-04-27 12:45:00,0.6286,0.62906,0.62815,0.62881,1033399998.0
2006-04-27 13:00:00,0.62887,0.62902,0.6283,0.62885,1403600004.0
2006-04-27 13:15:00,0.62894,0.62928,0.62851,0.6292,1342099994.0
2006-04-27 13:30:00,0.62914,0.62924,0.62724,0.62781,1551699998.0
2006-04-27 13:45:00,0.62781,0.6284,0.62759,0.62827,1364299997.0
2006-04-27 14:00:00,0.62831,0.62847,0.62741,0.62805,1431799990.0
2006-04-27 14:15:00,0.6281,0.62831,0.62775,0.62803,1219899997.0
2006-04-27 14:30:00,0.62813,0.62823,0.62769,0.6279,1136499998.0
2006-04-27 14:45:00,0.62785,0.6283,0.62743,0.62792,1058599999.0
2006-04-27 15:00:00,0.62787,0.62787,0.62699,0.62773,1589399995.0
2006-04-27 15:15:00,0.62775,0.62798,0.62698,0.6279,1440899996.0
2006-04-27 15:30:00,0.62769,0.62795,0.62655,0.62657,1204399993.0
2006-04-27 15:45:00,0.62663,0.62768,0.62663,0.62717,1252599993.0
2006-04-27 16:00:00,0.62742,0.63136,0.62733,0.63075,1408100000.0
2006-04-27 16:15:00,0.63081,0.6322,0.63059,0.63216,1629300003.0
2006-04-27 16:30:00,0.63231,0.6335,0.63228,0.63335,1246600003.0
2006-04-27 16:45:00,0.63348,0.63348,0.63252,0.63305,1580499999.0
2006-04-27 17:00:00,0.63307,0.63358,0.63267,0.63328,1045600002.0
2006-04-27 17:15:00,0.63325,0.6333,0.6327,0.63287,1222899995.0
2006-04-27 17:30:00,0.6328,0.63333,0.6327,0.63321,1185799999.0
2006-04-27 17:45:00,0.6333,0.6333,0.63188,0.63248,1313799997.0
2006-04-27 18:00:00,0.63239,0.63331,0.63233,0.63272,2294099997.0
2006-04-27 18:15:00,0.63269,0.63399,0.63243,0.63382,3129400004.0
2006-04-27 18:30:00,0.63377,0.63465,0.63373,0.63423,2912399997.0
2006-04-27 18:45:00,0.63436,0.63445,0.63392,0.6343,2068599990.0
2006-04-27 19:00:00,0.63429,0.63435,0.63405,0.6342,1952799999.0
2006-04-27 19:15:00,0.6342,0.63447,0.63395,0.63405,1400700003.0
2006-04-27 19:30:00,0.6341,0.63431,0.6339,0.63412,1685600003.0
2006-04-27 19:45:00,0.63405,0.63405,0.63312,0.63336,2283099999.0
2006-04-27 20:00:00,0.63336,0.63408,0.63328,0.63408,1959899998.0
2006-04-27 20:15:00,0.63402,0.63403,0.63331,0.63355,1874299997.0
2006-04-27 20:30:00,0.63355,0.6339,0.63329,0.63372,2331599990.0
2006-04-27 20:45:00,0.63369,0.63405,0.63357,0.6338,1909400002.0
2006-04-27 21:00:00,0.6338,0.6339,0.6337,0.6338,1543899997.0
2006-04-27 21:15:00,0.6338,0.6339,0.63365,0.63375,2074900001.0
2006-04-27 21:30:00,0.63382,0.6339,0.63365,0.63365,1708899985.0
2006-04-27 21:45:00,0.6338,0.63395,0.6337,0.6338,1344799992.0
2006-04-27 22:00:00,0.6338,0.63395,0.63365,0.63382,1335899997.0
2006-04-27 22:15:00,0.63382,0.6339,0.6337,0.6338,1408700001.0
2006-04-27 22:30:00,0.63385,0.6339,0.63355,0.63372,1460899993.0
2006-04-27 22:45:00,0.6338,0.63395,0.63355,0.6336,1841600003.0
2006-04-27 23:00:00,0.63365,0.63387,0.63225,0.63333,1513499997.0
2006-04-27 23:15:00,0.6333,0.63367,0.63243,0.6332,1511399994.0
2006-04-27 23:30:00,0.63319,0.63353,0.63314,0.63353,999099993.0
2006-04-27 23:45:00,0.6337,0.63371,0.63335,0.63335,1166199995.0
2006-04-28 00:00:00,0.63345,0.63362,0.63319,0.63338,921499993.0
2006-04-28 00:15:00,0.63337,0.63368,0.63331,0.63342,1157200003.0
2006-04-28 00:30:00,0.63348,0.63361,0.63232,0.63252,1108300003.0
2006-04-28 00:45:00,0.63257,0.63257,0.63181,0.6322,1179599994.0
2006-04-28 01:00:00,0.63213,0.63292,0.632,0.63274,989699997.0
2006-04-28 01:15:00,0.63278,0.63319,0.63276,0.63285,1095000000.0
2006-04-28 01:30:00,0.63301,0.63325,0.63294,0.63305,1069500000.0
2006-04-28 01:45:00,0.63305,0.6333,0.63284,0.63305,1017399999.0
2006-04-28 02:00:00,0.63317,0.63333,0.63304,0.63305,1047699993.0
2006-04-28 02:15:00,0.63299,0.63349,0.63299,0.6334,1170399999.0
2006-04-28 02:30:00,0.63349,0.6336,0.63297,0.63325,1264699996.0
2006-04-28 02:45:00,0.63325,0.63332,0.6327,0.63309,962699999.0
2006-04-28 03:00:00,0.6331,0.63339,0.63297,0.63319,1105199999.0
2006-04-28 03:15:00,0.63317,0.63317,0.6322,0.63232,996399999.0
2006-04-28 03:30:00,0.63227,0.6324,0.63168,0.63192,1163700003.0
2006-04-28 03:45:00,0.63209,0.63245,0.63194,0.63218,1280500004.0
2006-04-28 04:00:00,0.63222,0.63275,0.63218,0.6326,1098099996.0
2006-04-28 04:15:00,0.6327,0.633,0.63265,0.6328,1173700001.0
2006-04-28 04:30:00,0.63275,0.633,0.63259,0.63285,1028199991.0
2006-04-28 04:45:00,0.63287,0.63348,0.63285,0.63297,1418600004.0
2006-04-28 05:00:00,0.63298,0.63332,0.63285,0.63298,1215500000.0
2006-04-28 05:15:00,0.6329,0.63329,0.63285,0.63329,976399996.0
2006-04-28 05:30:00,0.63325,0.63325,0.63265,0.6331,1213000000.0
2006-04-28 05:45:00,0.63308,0.63346,0.63295,0.63305,1176900003.0
2006-04-28 06:00:00,0.63303,0.6333,0.63294,0.63318,1032900000.0
2006-04-28 06:15:00,0.6332,0.63375,0.633,0.63367,1029799997.0
2006-04-28 06:30:00,0.6336,0.63367,0.63325,0.6336,1085899999.0
2006-04-28 06:45:00,0.63358,0.63403,0.63345,0.63365,1206699992.0
2006-04-28 07:00:00,0.63367,0.63392,0.63342,0.6339,1108700000.0
2006-04-28 07:15:00,0.63385,0.63405,0.63359,0.63369,1061400000.0
2006-04-28 07:30:00,0.63375,0.63387,0.63325,0.63348,1275899999.0
2006-04-28 07:45:00,0.6335,0.63355,0.63293,0.63304,1120499991.0
2006-04-28 08:00:00,0.63291,0.63368,0.63288,0.63349,1243299996.0
2006-04-28 08:15:00,0.63335,0.63343,0.63282,0.6331,1078700000.0
2006-04-28 08:30:00,0.63318,0.63355,0.63282,0.63335,1198299990.0
2006-04-28 08:45:00,0.63341,0.63341,0.6326,0.63297,1075400000.0
2006-04-28 09:00:00,0.6329,0.63327,0.63282,0.63296,1164299996.0
2006-04-28 09:15:00,0.63302,0.63332,0.6328,0.63303,1207300003.0
2006-04-28 09:30:00,0.63304,0.63321,0.63227,0.63244,1269499995.0
2006-04-28 09:45:00,0.63249,0.63295,0.63203,0.63273,1077200001.0
2006-04-28 10:00:00,0.63258,0.6329,0.63195,0.63253,1082100000.0
2006-04-28 10:15:00,0.63243,0.63255,0.63154,0.63247,1559500003.0
2006-04-28 10:30:00,0.6325,0.6331,0.6324,0.63282,1024999998.0
2006-04-28 10:45:00,0.63285,0.6336,0.63267,0.63352,1169899998.0
2006-04-28 11:00:00,0.63357,0.63406,0.63343,0.63362,1208800003.0
2006-04-28 11:15:00,0.63369,0.63391,0.63355,0.63355,1365399993.0
2006-04-28 11:30:00,0.6336,0.63386,0.6335,0.63368,1130899996.0
2006-04-28 11:45:00,0.63375,0.63385,0.63259,0.63364,1173699998.0
2006-04-28 12:00:00,0.6335,0.63357,0.633,0.6332,1262599997.0
2006-04-28 12:15:00,0.63315,0.63362,0.63297,0.6335,995300003.0
2006-04-28 12:30:00,0.63345,0.63368,0.63236,0.63245,1240100003.0
2006-04-28 12:45:00,0.63241,0.63241,0.63172,0.63194,1244399989.0
2006-04-28 13:00:00,0.63205,0.63269,0.63172,0.63239,1426300001.0
2006-04-28 13:15:00,0.63245,0.63245,0.63163,0.63197,1443799999.0
2006-04-28 13:30:00,0.63191,0.63203,0.6316,0.63175,1264400002.0
2006-04-28 13:45:00,0.63175,0.6323,0.63159,0.63215,1149099994.0
2006-04-28 14:00:00,0.63216,0.6323,0.63194,0.63225,1241299993.0
2006-04-28 14:15:00,0.63234,0.63312,0.63207,0.63225,1347799999.0
2006-04-28 14:30:00,0.63221,0.63346,0.6319,0.63323,900999999.0
2006-04-28 14:45:00,0.6331,0.63311,0.63242,0.63247,1015799999.0
2006-04-28 15:00:00,0.63257,0.63355,0.63255,0.6335,1451200006.0
2006-04-28 15:15:00,0.6335,0.6335,0.63295,0.63311,1323899998.0
2006-04-28 15:30:00,0.63318,0.63374,0.63308,0.63324,1214600001.0
2006-04-28 15:45:00,0.63334,0.63376,0.6332,0.63338,824900004.0
2006-04-28 16:00:00,0.63328,0.63339,0.63186,0.63303,1168099999.0
2006-04-28 16:15:00,0.63295,0.63368,0.63289,0.63332,1552799998.0
2006-04-28 16:30:00,0.6333,0.63531,0.63325,0.63494,1354599997.0
2006-04-28 16:45:00,0.63495,0.6357,0.63481,0.63558,1477200003.0
2006-04-28 17:00:00,0.63555,0.63614,0.63451,0.63614,1174200006.0
2006-04-28 17:15:00,0.63613,0.63689,0.63577,0.63655,1308100004.0
2006-04-28 17:30:00,0.63655,0.6366,0.63535,0.6355,1234399999.0
2006-04-28 17:45:00,0.63552,0.6362,0.63515,0.6361,1239899998.0
2006-04-28 18:00:00,0.63605,0.63639,0.63585,0.63595,2119199992.0
2006-04-28 18:15:00,0.6359,0.63605,0.63577,0.63593,3423999995.0
2006-04-28 18:30:00,0.6359,0.63643,0.63577,0.63616,3166199992.0
2006-04-28 18:45:00,0.63608,0.63662,0.63591,0.63645,2154400002.0
2006-04-28 19:00:00,0.63644,0.63654,0.63587,0.63623,1989499994.0
2006-04-28 19:15:00,0.63617,0.63643,0.63592,0.6363,1525699999.0
2006-04-28 19:30:00,0.63635,0.63645,0.63592,0.63632,1491699998.0
2006-04-28 19:45:00,0.63635,0.63647,0.63615,0.6363,2046099999.0
2006-04-28 20:00:00,0.63635,0.63671,0.63629,0.63665,1946500000.0
2006-04-28 20:15:00,0.63657,0.63815,0.63657,0.63815,2159199995.0
2006-04-28 20:30:00,0.63811,0.6384,0.63789,0.63799,2176099990.0
2006-04-28 20:45:00,0.63784,0.63795,0.63705,0.6371,2012000005.0
2006-04-28 21:00:00,0.6371,0.6372,0.637,0.6371,1640699995.0
2006-04-28 21:15:00,0.6371,0.6372,0.63695,0.63705,1895200010.0
2006-04-28 21:30:00,0.63712,0.6372,0.63695,0.63695,1722800002.0
2006-04-28 21:45:00,0.6371,0.63725,0.637,0.6371,1448399992.0
2006-04-28 22:00:00,0.6371,0.63725,0.63695,0.63712,1393299995.0
2006-04-28 22:15:00,0.63712,0.6372,0.637,0.6371,1448700005.0
2006-04-28 22:30:00,0.63715,0.6372,0.63685,0.63702,1473800001.0
2006-04-28 22:45:00,0.6371,0.63725,0.63685,0.6369,1833400000.0
2006-05-01 00:00:00,0.6376,0.6377,0.6376,0.6376,452500010.0
2006-05-01 00:15:00,0.6377,0.6377,0.6377,0.6377,90500002.0
2006-05-01 00:30:00,0.6378,0.6379,0.6376,0.6376,271500006.0
2006-05-01 00:45:00,0.6377,0.6377,0.6371,0.6372,362000008.0
2006-05-01 01:00:00,0.6373,0.6373,0.6363,0.6363,452500010.0
2006-05-01 01:15:00,0.6362,0.6363,0.6356,0.6357,633500014.0
2006-05-01 01:30:00,0.6358,0.636,0.6356,0.6358,724000016.0
2006-05-01 01:45:00,0.6359,0.6373,0.6358,0.6368,1086000024.0
2006-05-01 02:00:00,0.63653,0.63655,0.63615,0.63635,1033300000.0
2006-05-01 02:15:00,0.63628,0.63687,0.63626,0.63653,1130499999.0
2006-05-01 02:30:00,0.63664,0.6372,0.63662,0.637,1050799998.0
2006-05-01 02:45:00,0.637,0.63707,0.63625,0.63625,1011499998.0
2006-05-01 03:00:00,0.6362,0.63648,0.6359,0.63648,1139800002.0
2006-05-01 03:15:00,0.63652,0.63655,0.63585,0.63597,1095100001.0
2006-05-01 03:30:00,0.63595,0.6361,0.63583,0.63595,1304200000.0
2006-05-01 03:45:00,0.63605,0.63655,0.6358,0.63631,1143599995.0
2006-05-01 04:00:00,0.63626,0.63718,0.63625,0.63687,1203899999.0
2006-05-01 04:15:00,0.63694,0.63734,0.63665,0.63733,1182899997.0
2006-05-01 04:30:00,0.6373,0.63758,0.63725,0.63745,987299998.0
2006-05-01 04:45:00,0.63751,0.63762,0.63694,0.63725,1432600000.0
2006-05-01 05:00:00,0.63725,0.63738,0.63694,0.63725,1244100001.0
2006-05-01 05:15:00,0.6372,0.63745,0.63692,0.63745,1143700001.0
2006-05-01 05:30:00,0.63737,0.63744,0.63705,0.6373,1158999989.0
2006-05-01 05:45:00,0.63728,0.63745,0.63715,0.63735,1039299997.0
2006-05-01 06:00:00,0.63725,0.63765,0.63711,0.6376,1057199992.0
2006-05-01 06:15:00,0.6376,0.63761,0.6373,0.63755,966199996.0
2006-05-01 06:30:00,0.6375,0.63761,0.63732,0.63745,1001499995.0
2006-05-01 06:45:00,0.6374,0.63762,0.63735,0.63755,1072700000.0
2006-05-01 07:00:00,0.63748,0.63765,0.63725,0.63758,1143799993.0
2006-05-01 07:15:00,0.63755,0.63792,0.63745,0.6378,1261700001.0
2006-05-01 07:30:00,0.63775,0.63805,0.63752,0.63792,1227499994.0
2006-05-01 07:45:00,0.63791,0.6383,0.63786,0.6382,1192299995.0
2006-05-01 08:00:00,0.63802,0.63827,0.63783,0.63795,1261500000.0
2006-05-01 08:15:00,0.63797,0.63811,0.63775,0.63797,1145099996.0
2006-05-01 08:30:00,0.63802,0.63805,0.63755,0.63765,976100002.0
2006-05-01 08:45:00,0.63773,0.6378,0.63739,0.63757,1053399997.0
2006-05-01 09:00:00,0.6375,0.63792,0.63733,0.63734,963599998.0
2006-05-01 09:15:00,0.63733,0.63757,0.63693,0.63707,1218699998.0
2006-05-01 09:30:00,0.63707,0.63755,0.637,0.63725,1202900001.0
2006-05-01 09:45:00,0.63712,0.6375,0.63701,0.63745,915199999.0
2006-05-01 10:00:00,0.63741,0.63742,0.63645,0.63667,1036400000.0
2006-05-01 10:15:00,0.6367,0.63671,0.63653,0.63662,1171799997.0
2006-05-01 10:30:00,0.63665,0.63697,0.63653,0.63662,1168299994.0
2006-05-01 10:45:00,0.63665,0.6367,0.63628,0.63637,1342399998.0
2006-05-01 11:00:00,0.63635,0.6367,0.63615,0.63655,1454199993.0
2006-05-01 11:15:00,0.63662,0.63677,0.63639,0.63662,1263699997.0
2006-05-01 11:30:00,0.63665,0.63665,0.63613,0.63633,1157499994.0
2006-05-01 11:45:00,0.63637,0.6365,0.63611,0.63635,1259800007.0
2006-05-01 12:00:00,0.63635,0.63675,0.6361,0.6362,1260800001.0
2006-05-01 12:15:00,0.63622,0.63645,0.6361,0.6363,1093200003.0
2006-05-01 12:30:00,0.63625,0.6365,0.63611,0.63645,1217699994.0
2006-05-01 12:45:00,0.63652,0.63653,0.63615,0.63647,1083400006.0
2006-05-01 13:00:00,0.63647,0.63698,0.6363,0.63698,1254500002.0
2006-05-01 13:15:00,0.63705,0.63748,0.63685,0.63725,1243900005.0
2006-05-01 13:30:00,0.63717,0.63779,0.63708,0.63774,1323499991.0
2006-05-01 13:45:00,0.63775,0.63795,0.6375,0.63765,1154499997.0
2006-05-01 14:00:00,0.63767,0.63993,0.63746,0.63916,1378499999.0
2006-05-01 14:15:00,0.63914,0.63922,0.63862,0.63862,1152299995.0
2006-05-01 14:30:00,0.63864,0.63962,0.63848,0.63951,1154700000.0
2006-05-01 14:45:00,0.63934,0.63981,0.63848,0.63981,1321499997.0
2006-05-01 15:00:00,0.63986,0.64133,0.63938,0.64108,1330499999.0
2006-05-01 15:15:00,0.64112,0.64215,0.64066,0.64125,1479100005.0
2006-05-01 15:30:00,0.64133,0.64159,0.64049,0.64073,1150900001.0
2006-05-01 15:45:00,0.64067,0.64085,0.64015,0.64015,1318000000.0
2006-05-01 16:00:00,0.64015,0.64025,0.63835,0.63835,1362799997.0
2006-05-01 16:15:00,0.6382,0.63949,0.6382,0.63949,1435499993.0
2006-05-01 16:30:00,0.63963,0.63987,0.63895,0.63928,1344199994.0
2006-05-01 16:45:00,0.63932,0.63932,0.63779,0.63828,1396200003.0
2006-05-01 17:00:00,0.63823,0.6384,0.63699,0.63742,1287700001.0
2006-05-01 17:15:00,0.63738,0.6379,0.63724,0.63734,1148899999.0
2006-05-01 17:30:00,0.63738,0.63777,0.63696,0.63754,1128999997.0
2006-05-01 17:45:00,0.63752,0.6378,0.637,0.63715,1065099997.0
2006-05-01 18:00:00,0.6371,0.63719,0.63662,0.63697,2404599999.0
2006-05-01 18:15:00,0.63696,0.63869,0.63696,0.63863,3061999991.0
2006-05-01 18:30:00,0.63865,0.63866,0.63792,0.63803,2866800004.0
2006-05-01 18:45:00,0.63816,0.63838,0.63779,0.63802,2069399997.0
2006-05-01 19:00:00,0.63805,0.63833,0.6378,0.63814,1723999996.0
2006-05-01 19:15:00,0.63815,0.63856,0.63812,0.63817,1796599994.0
2006-05-01 19:30:00,0.63821,0.63852,0.6381,0.63837,1667099994.0
2006-05-01 19:45:00,0.63842,0.63883,0.63838,0.63865,2135499996.0
2006-05-01 20:00:00,0.63867,0.63894,0.63795,0.6383,2039799993.0
2006-05-01 20:15:00,0.63826,0.63855,0.63815,0.63845,1932499997.0
2006-05-01 20:30:00,0.63835,0.63855,0.6383,0.63845,2124499999.0
2006-05-01 20:45:00,0.63837,0.63837,0.6373,0.63735,2070699989.0
2006-05-01 21:00:00,0.63735,0.63745,0.63725,0.63735,1625299998.0
2006-05-01 21:15:00,0.63735,0.63745,0.6372,0.6373,1953699993.0
2006-05-01 21:30:00,0.63737,0.63745,0.6372,0.6372,1468399993.0
2006-05-01 21:45:00,0.63735,0.6375,0.63725,0.63735,1421999997.0
2006-05-01 22:00:00,0.63735,0.6375,0.6372,0.63737,1288899998.0
2006-05-01 22:15:00,0.63737,0.63745,0.63725,0.63735,1353799989.0
2006-05-01 22:30:00,0.6374,0.63745,0.6371,0.63727,1573399999.0
2006-05-01 22:45:00,0.63735,0.6375,0.6371,0.63715,1799099999.0
2006-05-01 23:00:00,0.6372,0.6374,0.6357,0.63627,1508099999.0
2006-05-01 23:15:00,0.63625,0.63648,0.63541,0.63607,1457699992.0
2006-05-01 23:30:00,0.63597,0.63725,0.63495,0.63525,1024100000.0
2006-05-01 23:45:00,0.6353,0.6354,0.63466,0.63485,1222600003.0
2006-05-02 00:00:00,0.6349,0.6349,0.63353,0.63402,1145300000.0
2006-05-02 00:15:00,0.63397,0.63397,0.6335,0.6336,1172999994.0
2006-05-02 00:30:00,0.6337,0.63402,0.6334,0.63365,1160099998.0
2006-05-02 00:45:00,0.63365,0.63375,0.6335,0.63369,1029300001.0
2006-05-02 01:00:00,0.63365,0.63402,0.63365,0.63382,931099999.0
2006-05-02 01:15:00,0.6339,0.63392,0.63356,0.63371,1088899998.0
2006-05-02 01:30:00,0.63384,0.63408,0.63357,0.6338,978300000.0
2006-05-02 01:45:00,0.63381,0.63407,0.63361,0.63375,1140999996.0
2006-05-02 02:00:00,0.63386,0.63467,0.63372,0.63455,1125399998.0
2006-05-02 02:15:00,0.6345,0.63515,0.6345,0.63496,1377999993.0
2006-05-02 02:30:00,0.63506,0.63557,0.63489,0.63512,1151499992.0
2006-05-02 02:45:00,0.63513,0.63543,0.63495,0.63525,1149599998.0
2006-05-02 03:00:00,0.63525,0.63579,0.6352,0.63579,1291800003.0
2006-05-02 03:15:00,0.63585,0.63596,0.63547,0.63557,1075999997.0
2006-05-02 03:30:00,0.63551,0.63551,0.6349,0.6351,1092300000.0
2006-05-02 03:45:00,0.6352,0.6354,0.63495,0.6354,1250599995.0
2006-05-02 04:00:00,0.63535,0.63562,0.63525,0.63528,1304299997.0
2006-05-02 04:15:00,0.6354,0.63554,0.63476,0.63493,1304899996.0
2006-05-02 04:30:00,0.63482,0.635,0.63445,0.6349,1298099996.0
2006-05-02 04:45:00,0.63489,0.63521,0.6346,0.63513,1395400001.0
2006-05-02 05:00:00,0.63515,0.63539,0.634,0.63418,1313399997.0
2006-05-02 05:15:00,0.63412,0.63444,0.63399,0.63444,909999998.0
2006-05-02 05:30:00,0.63433,0.63442,0.63409,0.6343,1164200002.0
2006-05-02 05:45:00,0.63428,0.63455,0.6341,0.63445,1164700002.0
2006-05-02 06:00:00,0.63447,0.6345,0.63417,0.6342,1134499993.0
2006-05-02 06:15:00,0.6342,0.6343,0.63375,0.63385,1010599999.0
2006-05-02 06:30:00,0.6338,0.63425,0.63348,0.63418,999600002.0
2006-05-02 06:45:00,0.63406,0.63486,0.63394,0.63468,1272299995.0
2006-05-02 07:00:00,0.63457,0.636,0.63447,0.636,1189899998.0
2006-05-02 07:15:00,0.63594,0.63606,0.63503,0.63508,1183099996.0
2006-05-02 07:30:00,0.63499,0.63518,0.63472,0.635,1053400000.0
2006-05-02 07:45:00,0.63496,0.63553,0.63491,0.63537,1112600001.0
2006-05-02 08:00:00,0.63528,0.63601,0.63518,0.6358,1245300000.0
2006-05-02 08:15:00,0.63579,0.6359,0.63533,0.63541,1054200000.0
2006-05-02 08:30:00,0.6355,0.63561,0.6349,0.63519,1060299998.0
2006-05-02 08:45:00,0.63528,0.63554,0.63461,0.63533,1146199997.0
2006-05-02 09:00:00,0.63503,0.63557,0.6349,0.63545,1275199996.0
2006-05-02 09:15:00,0.63538,0.63562,0.63488,0.63528,1143000002.0
2006-05-02 09:30:00,0.6353,0.6364,0.63528,0.63628,1161799997.0
2006-05-02 09:45:00,0.63629,0.63655,0.63564,0.63578,1095799998.0
2006-05-02 10:00:00,0.63579,0.63579,0.63493,0.63569,1308000002.0
2006-05-02 10:15:00,0.63578,0.63639,0.63576,0.63639,1261300009.0
2006-05-02 10:30:00,0.63639,0.63802,0.63633,0.63792,1349999999.0
2006-05-02 10:45:00,0.63798,0.638,0.63613,0.63616,1198699995.0
2006-05-02 11:00:00,0.63615,0.63654,0.63599,0.63637,1637800004.0
2006-05-02 11:15:00,0.63638,0.6367,0.63621,0.63647,1445399993.0
2006-05-02 11:30:00,0.63651,0.63689,0.63616,0.63683,1278599999.0
2006-05-02 11:45:00,0.63683,0.63731,0.63682,0.63715,1110800002.0
2006-05-02 12:00:00,0.63715,0.63785,0.637,0.6378,1280699997.0
2006-05-02 12:15:00,0.63787,0.63827,0.63778,0.63796,1014000002.0
2006-05-02 12:30:00,0.63788,0.63798,0.63745,0.63798,1199599994.0
2006-05-02 12:45:00,0.6381,0.63827,0.63738,0.63751,1008500000.0
2006-05-02 13:00:00,0.63747,0.63754,0.63664,0.63736,1331199990.0
2006-05-02 13:15:00,0.63745,0.63745,0.6362,0.63677,1283300003.0
2006-05-02 13:30:00,0.63664,0.6374,0.63635,0.63713,1339000004.0
2006-05-02 13:45:00,0.6371,0.6375,0.63692,0.63735,1247799997.0
2006-05-02 14:00:00,0.63737,0.63782,0.63714,0.63775,1309099994.0
2006-05-02 14:15:00,0.63777,0.63856,0.6377,0.6384,1281699998.0
2006-05-02 14:30:00,0.63848,0.63875,0.63778,0.63799,1123699997.0
2006-05-02 14:45:00,0.63787,0.63855,0.63781,0.6383,1200099999.0
2006-05-02 15:00:00,0.63828,0.63845,0.63756,0.63828,1497099997.0
2006-05-02 15:15:00,0.6383,0.63846,0.63812,0.6382,1415099997.0
2006-05-02 15:30:00,0.63816,0.63829,0.63772,0.63821,1098699995.0
2006-05-02 15:45:00,0.63815,0.6383,0.63786,0.63805,1155999996.0
2006-05-02 16:00:00,0.63794,0.6381,0.63742,0.63808,1025499995.0
2006-05-02 16:15:00,0.63815,0.64079,0.63808,0.6395,1477500000.0
2006-05-02 16:30:00,0.63962,0.64021,0.63944,0.63995,1483299991.0
2006-05-02 16:45:00,0.64005,0.64025,0.6395,0.6397,1545799996.0
2006-05-02 17:00:00,0.63973,0.64025,0.63929,0.64017,1488099999.0
2006-05-02 17:15:00,0.64031,0.64032,0.63946,0.6401,1262699997.0
2006-05-02 17:30:00,0.6401,0.64038,0.63967,0.63985,1014099997.0
2006-05-02 17:45:00,0.63977,0.64045,0.63957,0.64039,1272599992.0
2006-05-02 18:00:00,0.6404,0.64045,0.63916,0.63971,2125400003.0
2006-05-02 18:15:00,0.63972,0.63998,0.63911,0.63925,3103200004.0
2006-05-02 18:30:00,0.63922,0.63961,0.63915,0.6394,2894499993.0
2006-05-02 18:45:00,0.63954,0.63961,0.63882,0.63889,2014900004.0
2006-05-02 19:00:00,0.63888,0.63906,0.63878,0.63895,1872500002.0
2006-05-02 19:15:00,0.63895,0.63912,0.6388,0.63895,1524700004.0
2006-05-02 19:30:00,0.639,0.63925,0.63883,0.63907,1731199995.0
2006-05-02 19:45:00,0.63911,0.6399,0.63909,0.63925,2104999996.0
2006-05-02 20:00:00,0.63927,0.6395,0.63895,0.63925,2031299998.0
2006-05-02 20:15:00,0.63915,0.63995,0.63913,0.63971,2036699994.0
2006-05-02 20:30:00,0.63967,0.63993,0.63921,0.63983,2111100001.0
2006-05-02 20:45:00,0.63981,0.64043,0.63925,0.6393,2038999995.0
2006-05-02 21:00:00,0.6393,0.6394,0.6392,0.6393,1625899992.0
2006-05-02 21:15:00,0.6393,0.6394,0.63915,0.63925,2054999989.0
2006-05-02 21:30:00,0.63932,0.6394,0.63915,0.63915,1869300004.0
2006-05-02 21:45:00,0.6393,0.63945,0.6392,0.6393,1369099999.0
2006-05-02 22:00:00,0.6393,0.63945,0.63915,0.63932,1493200004.0
2006-05-02 22:15:00,0.63932,0.6394,0.6392,0.6393,1388300000.0
2006-05-02 22:30:00,0.63935,0.6394,0.63905,0.63922,1523599999.0
2006-05-02 22:45:00,0.6393,0.63945,0.63905,0.6391,1714400002.0
2006-05-02 23:00:00,0.63915,0.63985,0.63844,0.63972,1587599998.0
2006-05-02 23:15:00,0.63975,0.63975,0.63871,0.63928,1608499989.0
2006-05-02 23:30:00,0.63922,0.63948,0.63858,0.63869,1373799998.0
2006-05-02 23:45:00,0.63875,0.63928,0.6381,0.63815,1261700000.0
2006-05-03 00:00:00,0.63833,0.6399,0.63833,0.63955,1022400001.0
2006-05-03 00:15:00,0.63952,0.6396,0.63912,0.63932,1161699996.0
2006-05-03 00:30:00,0.6394,0.63985,0.6391,0.63975,1283799999.0
2006-05-03 00:45:00,0.63975,0.63992,0.63892,0.6398,1009399998.0
2006-05-03 01:00:00,0.63976,0.64042,0.63976,0.64027,959999996.0
2006-05-03 01:15:00,0.64034,0.64034,0.63928,0.63937,1049799997.0
2006-05-03 01:30:00,0.63961,0.641,0.63942,0.63991,1282099997.0
2006-05-03 01:45:00,0.63976,0.64003,0.63899,0.63917,1340500000.0
2006-05-03 02:00:00,0.63926,0.6393,0.63774,0.63838,1175299995.0
2006-05-03 02:15:00,0.6383,0.63918,0.63817,0.6391,1253499999.0
2006-05-03 02:30:00,0.63923,0.64031,0.63896,0.64005,1222799996.0
2006-05-03 02:45:00,0.64015,0.64048,0.63974,0.64048,1334099998.0
2006-05-03 03:00:00,0.64049,0.6406,0.6403,0.64042,1403100000.0
2006-05-03 03:15:00,0.64035,0.64035,0.63981,0.63997,1053900003.0
2006-05-03 03:30:00,0.63996,0.64008,0.63975,0.6399,1302099991.0
2006-05-03 03:45:00,0.64003,0.64003,0.6397,0.63995,1322799991.0
2006-05-03 04:00:00,0.63988,0.64009,0.6398,0.6398,1168499995.0
2006-05-03 04:15:00,0.6399,0.64008,0.6398,0.64008,1041799996.0
2006-05-03 04:30:00,0.6401,0.64079,0.6401,0.6404,1019200002.0
2006-05-03 04:45:00,0.64043,0.64075,0.64022,0.64064,1281699996.0
2006-05-03 05:00:00,0.64068,0.64088,0.64024,0.64047,966199995.0
2006-05-03 05:15:00,0.64045,0.64062,0.64025,0.64062,1031099998.0
2006-05-03 05:30:00,0.64055,0.64062,0.6403,0.64045,1154100003.0
2006-05-03 05:45:00,0.64043,0.6407,0.64023,0.64046,1100899997.0
2006-05-03 06:00:00,0.64035,0.64047,0.6402,0.64032,884100002.0
2006-05-03 06:15:00,0.6403,0.64037,0.63985,0.64023,1125799998.0
2006-05-03 06:30:00,0.6402,0.64045,0.64011,0.64045,1393899996.0
2006-05-03 06:45:00,0.6404,0.64045,0.63995,0.64023,1384699997.0
2006-05-03 07:00:00,0.64013,0.64063,0.6401,0.6404,1084999997.0
2006-05-03 07:15:00,0.64035,0.64043,0.64002,0.64028,1252400004.0
2006-05-03 07:30:00,0.6403,0.6406,0.63971,0.6405,1060199996.0
2006-05-03 07:45:00,0.64054,0.64092,0.6403,0.6409,1162699993.0
2006-05-03 08:00:00,0.64076,0.64154,0.64076,0.64099,1224000000.0
2006-05-03 08:15:00,0.64094,0.64134,0.64074,0.64134,922100001.0
2006-05-03 08:30:00,0.64141,0.64157,0.6412,0.6413,951000002.0
2006-05-03 08:45:00,0.64136,0.64147,0.64057,0.64088,1052900002.0
2006-05-03 09:00:00,0.64087,0.64139,0.64087,0.64136,1103299997.0
2006-05-03 09:15:00,0.64133,0.64149,0.64103,0.64142,1245899997.0
2006-05-03 09:30:00,0.6414,0.64171,0.64098,0.64111,1130199992.0
2006-05-03 09:45:00,0.64101,0.6414,0.6407,0.64095,1036399991.0
2006-05-03 10:00:00,0.64097,0.64108,0.64029,0.64087,998599996.0
2006-05-03 10:15:00,0.64088,0.64092,0.64015,0.64026,1251699997.0
2006-05-03 10:30:00,0.64019,0.64168,0.64019,0.64156,1161399994.0
2006-05-03 10:45:00,0.64162,0.64228,0.64121,0.64172,1290700004.0
2006-05-03 11:00:00,0.64164,0.64192,0.64134,0.6415,1445899995.0
2006-05-03 11:15:00,0.64156,0.64182,0.64141,0.64158,1403199990.0
2006-05-03 11:30:00,0.64165,0.64214,0.64155,0.64202,1302200005.0
2006-05-03 11:45:00,0.64208,0.64218,0.64179,0.6419,1275099995.0
2006-05-03 12:00:00,0.6419,0.64215,0.64133,0.64213,1248699989.0
2006-05-03 12:15:00,0.64215,0.64337,0.64207,0.64297,1366500002.0
2006-05-03 12:30:00,0.64286,0.64331,0.64208,0.64215,1501599995.0
2006-05-03 12:45:00,0.6423,0.64256,0.6421,0.64254,1129000004.0
2006-05-03 13:00:00,0.64253,0.64393,0.64253,0.64356,1538599995.0
2006-05-03 13:15:00,0.64367,0.64371,0.64256,0.6432,1260099998.0
2006-05-03 13:30:00,0.64308,0.64405,0.64308,0.64375,1373100000.0
2006-05-03 13:45:00,0.64373,0.64407,0.64339,0.64394,1072200002.0
2006-05-03 14:00:00,0.64398,0.64411,0.64329,0.64342,1352299999.0
2006-05-03 14:15:00,0.64353,0.64385,0.6429,0.64309,1427799996.0
2006-05-03 14:30:00,0.64312,0.64316,0.64194,0.6425,1276799999.0
2006-05-03 14:45:00,0.64239,0.6429,0.64048,0.64048,1186399993.0
2006-05-03 15:00:00,0.6403,0.64092,0.64004,0.64048,1420700000.0
2006-05-03 15:15:00,0.64049,0.6409,0.64026,0.64078,1411399997.0
2006-05-03 15:30:00,0.64081,0.64098,0.64052,0.64088,1088499998.0
2006-05-03 15:45:00,0.64084,0.64109,0.63909,0.63938,1171500000.0
2006-05-03 16:00:00,0.63903,0.63985,0.63822,0.6395,1302400001.0
2006-05-03 16:15:00,0.63948,0.64017,0.6394,0.63982,1429300003.0
2006-05-03 16:30:00,0.63982,0.6399,0.63903,0.63967,1449899995.0
2006-05-03 16:45:00,0.63972,0.6403,0.63915,0.6396,1263999999.0
2006-05-03 17:00:00,0.63959,0.64078,0.63958,0.64052,1391299992.0
2006-05-03 17:15:00,0.64054,0.64208,0.64047,0.64205,1195799994.0
2006-05-03 17:30:00,0.6421,0.6425,0.64184,0.64235,1226499998.0
2006-05-03 17:45:00,0.64222,0.64242,0.64187,0.64197,1286799998.0
2006-05-03 18:00:00,0.6419,0.64242,0.64189,0.64197,1974999995.0
2006-05-03 18:15:00,0.64176,0.64189,0.63942,0.64065,3164300005.0
2006-05-03 18:30:00,0.64056,0.64071,0.63992,0.64014,3062699991.0
2006-05-03 18:45:00,0.64025,0.64038,0.63914,0.6394,2089299998.0
2006-05-03 19:00:00,0.6394,0.64146,0.63901,0.6413,2085100000.0
2006-05-03 19:15:00,0.6413,0.64163,0.64075,0.64075,1639299998.0
2006-05-03 19:30:00,0.64061,0.64061,0.63931,0.63967,1609499999.0
2006-05-03 19:45:00,0.63975,0.64045,0.63961,0.63961,2246000010.0
2006-05-03 20:00:00,0.63965,0.64055,0.63961,0.6404,2000399998.0
2006-05-03 20:15:00,0.64028,0.64082,0.64017,0.64073,2078999993.0
2006-05-03 20:30:00,0.64065,0.64177,0.64065,0.64177,2158099998.0
2006-05-03 20:45:00,0.64177,0.64182,0.64065,0.6408,1878499994.0
2006-05-03 21:00:00,0.6408,0.6409,0.6407,0.6408,1631699994.0
2006-05-03 21:15:00,0.6408,0.6409,0.64065,0.64075,1944800004.0
2006-05-03 21:30:00,0.64082,0.6409,0.64065,0.64065,1679900004.0
2006-05-03 21:45:00,0.6408,0.64095,0.6407,0.6408,1269599989.0
2006-05-03 22:00:00,0.6408,0.64095,0.64065,0.64082,1488499998.0
2006-05-03 22:15:00,0.64082,0.6409,0.6407,0.6408,1478899998.0
2006-05-03 22:30:00,0.64085,0.6409,0.64055,0.64072,1481199994.0
2006-05-03 22:45:00,0.6408,0.64095,0.64055,0.6406,1952800000.0
2006-05-03 23:00:00,0.64065,0.64249,0.64065,0.64209,1565699998.0
2006-05-03 23:15:00,0.64208,0.64239,0.64092,0.64125,1480399994.0
2006-05-03 23:30:00,0.64127,0.64153,0.64106,0.6412,1164399994.0
2006-05-03 23:45:00,0.6413,0.6413,0.64065,0.64086,1190399993.0
2006-05-04 00:00:00,0.6409,0.641,0.64043,0.64075,1144299994.0
2006-05-04 00:15:00,0.64072,0.641,0.64069,0.6408,1031200004.0
2006-05-04 00:30:00,0.64076,0.64076,0.63893,0.63902,1244600006.0
2006-05-04 00:45:00,0.63912,0.63932,0.63892,0.63931,1054499997.0
2006-05-04 01:00:00,0.63929,0.63995,0.63929,0.63972,971699993.0
2006-05-04 01:15:00,0.63978,0.63985,0.63941,0.63967,1083100005.0
2006-05-04 01:30:00,0.63975,0.6398,0.63935,0.63975,874500000.0
2006-05-04 01:45:00,0.63975,0.64045,0.6397,0.64029,1103999997.0
2006-05-04 02:00:00,0.64035,0.64039,0.63995,0.64,1071299996.0
2006-05-04 02:15:00,0.63995,0.64013,0.6393,0.63944,1128999998.0
2006-05-04 02:30:00,0.63952,0.63952,0.63893,0.63908,1157699994.0
2006-05-04 02:45:00,0.6391,0.63944,0.63903,0.63916,1337900003.0
2006-05-04 03:00:00,0.63913,0.63942,0.63866,0.63883,1097699995.0
2006-05-04 03:15:00,0.63883,0.6389,0.6386,0.63878,1274699996.0
2006-05-04 03:30:00,0.63876,0.63883,0.63853,0.63869,1205099996.0
2006-05-04 03:45:00,0.6388,0.6388,0.63847,0.63865,1164199997.0
2006-05-04 04:00:00,0.63865,0.63877,0.63845,0.6385,1211899996.0
2006-05-04 04:15:00,0.63863,0.63986,0.63863,0.63944,1223999991.0
2006-05-04 04:30:00,0.63947,0.63953,0.63915,0.63925,1029199998.0
2006-05-04 04:45:00,0.63927,0.63935,0.6387,0.63895,1335999999.0
2006-05-04 05:00:00,0.63895,0.63895,0.63846,0.63865,1209700002.0
2006-05-04 05:15:00,0.6386,0.6387,0.63825,0.63855,1080699998.0
2006-05-04 05:30:00,0.63829,0.63829,0.63775,0.638,1134800003.0
2006-05-04 05:45:00,0.63796,0.63821,0.63776,0.63786,1087000002.0
2006-05-04 06:00:00,0.63775,0.63852,0.63775,0.638,1071600000.0
2006-05-04 06:15:00,0.638,0.63807,0.63758,0.6379,1340899996.0
2006-05-04 06:30:00,0.63785,0.63837,0.63785,0.63822,1216999995.0
2006-05-04 06:45:00,0.63823,0.6384,0.638,0.63815,1392900004.0
2006-05-04 07:00:00,0.63805,0.63903,0.63805,0.63853,1139599997.0
2006-05-04 07:15:00,0.63848,0.63879,0.63797,0.63837,937400000.0
2006-05-04 07:30:00,0.6384,0.6387,0.63805,0.63828,1318099992.0
2006-05-04 07:45:00,0.6383,0.6385,0.63815,0.63835,1005300001.0
2006-05-04 08:00:00,0.63817,0.63844,0.63692,0.63753,1355000003.0
2006-05-04 08:15:00,0.63746,0.63782,0.63726,0.63738,897599995.0
2006-05-04 08:30:00,0.63745,0.6376,0.637,0.637,1168299999.0
2006-05-04 08:45:00,0.63707,0.63743,0.63692,0.63707,1105599998.0
2006-05-04 09:00:00,0.63694,0.63707,0.63598,0.63674,1018700000.0
2006-05-04 09:15:00,0.63679,0.63774,0.63678,0.63718,1190099998.0
2006-05-04 09:30:00,0.63716,0.63738,0.6365,0.63672,1342799992.0
2006-05-04 09:45:00,0.6367,0.63689,0.63647,0.63678,1007599997.0
2006-05-04 10:00:00,0.63669,0.6377,0.63654,0.6373,1083300000.0
2006-05-04 10:15:00,0.63726,0.63758,0.63714,0.63753,1226999998.0
2006-05-04 10:30:00,0.63782,0.63807,0.63711,0.63793,1210699997.0
2006-05-04 10:45:00,0.63791,0.63812,0.637,0.63735,1381300004.0
2006-05-04 11:00:00,0.63732,0.63845,0.63683,0.63842,1400699998.0
2006-05-04 11:15:00,0.6385,0.63884,0.63803,0.63834,1484700003.0
2006-05-04 11:30:00,0.63837,0.63837,0.63775,0.63775,1420700000.0
2006-05-04 11:45:00,0.6379,0.63815,0.6378,0.63799,1252199996.0
2006-05-04 12:00:00,0.638,0.6383,0.63767,0.6382,1325099996.0
2006-05-04 12:15:00,0.63821,0.6389,0.63807,0.63864,1315799999.0
2006-05-04 12:30:00,0.63861,0.63888,0.6382,0.63872,1375600001.0
2006-05-04 12:45:00,0.63884,0.63994,0.63862,0.63989,1166799993.0
2006-05-04 13:00:00,0.63973,0.63989,0.63874,0.6391,1362299996.0
2006-05-04 13:15:00,0.63915,0.63933,0.63896,0.63911,1311600001.0
2006-05-04 13:30:00,0.63906,0.63953,0.63894,0.63928,1355899992.0
2006-05-04 13:45:00,0.63922,0.63948,0.63877,0.63895,1062999999.0
2006-05-04 14:00:00,0.63897,0.6392,0.63872,0.63882,1118200005.0
2006-05-04 14:15:00,0.63888,0.64009,0.63888,0.63923,1508499987.0
2006-05-04 14:30:00,0.63921,0.64053,0.63921,0.63994,1454200002.0
2006-05-04 14:45:00,0.63964,0.6402,0.63964,0.6397,1365599998.0
2006-05-04 15:00:00,0.63972,0.64089,0.6397,0.64018,1448499992.0
2006-05-04 15:15:00,0.64022,0.64073,0.63998,0.64073,1364699999.0
2006-05-04 15:30:00,0.64087,0.64129,0.64074,0.64129,1109300001.0
2006-05-04 15:45:00,0.64135,0.64225,0.64127,0.64217,1308299999.0
2006-05-04 16:00:00,0.64187,0.64247,0.64154,0.64202,1022399997.0
2006-05-04 16:15:00,0.64192,0.64301,0.64192,0.64232,1226500001.0
2006-05-04 16:30:00,0.64231,0.64267,0.64147,0.6425,1345399999.0
2006-05-04 16:45:00,0.64263,0.64333,0.6425,0.64306,1461000002.0
2006-05-04 17:00:00,0.64309,0.64323,0.6422,0.64226,1414500000.0
2006-05-04 17:15:00,0.64231,0.6431,0.64229,0.64304,1107299995.0
2006-05-04 17:30:00,0.643,0.64315,0.64259,0.6428,1149000001.0
2006-05-04 17:45:00,0.64287,0.64287,0.64231,0.64231,1326899997.0
2006-05-04 18:00:00,0.64221,0.64235,0.64085,0.64102,1955999996.0
2006-05-04 18:15:00,0.641,0.6416,0.64095,0.6415,3181099999.0
2006-05-04 18:30:00,0.64151,0.64191,0.6411,0.64142,2905399993.0
2006-05-04 18:45:00,0.64147,0.64194,0.64125,0.64185,2139699989.0
2006-05-04 19:00:00,0.64181,0.64194,0.64155,0.6416,1799799994.0
2006-05-04 19:15:00,0.6416,0.64191,0.64145,0.64172,1509699996.0
2006-05-04 19:30:00,0.64166,0.64174,0.64032,0.64092,1780799996.0
2006-05-04 19:45:00,0.64096,0.64129,0.64044,0.64095,1907699994.0
2006-05-04 20:00:00,0.64097,0.64175,0.64092,0.64169,1938699997.0
2006-05-04 20:15:00,0.6416,0.64164,0.64105,0.64158,1814099996.0
2006-05-04 20:30:00,0.64152,0.64187,0.6413,0.6416,2034400005.0
2006-05-04 20:45:00,0.64155,0.64183,0.6412,0.64125,1755199996.0
2006-05-04 21:00:00,0.64125,0.64135,0.64115,0.64125,1790399997.0
2006-05-04 21:15:00,0.64125,0.64135,0.6411,0.6412,1951200008.0
2006-05-04 21:30:00,0.64127,0.64135,0.6411,0.6411,1684600001.0
2006-05-04 21:45:00,0.64125,0.6414,0.64115,0.64125,1432900003.0
2006-05-04 22:00:00,0.64125,0.6414,0.6411,0.64127,1449199995.0
2006-05-04 22:15:00,0.64127,0.64135,0.64115,0.64125,1488099994.0
2006-05-04 22:30:00,0.6413,0.64135,0.641,0.64117,1424600001.0
2006-05-04 22:45:00,0.64125,0.6414,0.641,0.64105,1885899999.0
2006-05-04 23:00:00,0.6411,0.6413,0.64022,0.64097,1476599992.0
2006-05-04 23:15:00,0.64087,0.64111,0.64048,0.6407,1570899996.0
2006-05-04 23:30:00,0.64059,0.64111,0.63997,0.64084,1215799996.0
2006-05-04 23:45:00,0.64087,0.64087,0.6405,0.64055,1194099997.0
2006-05-05 00:00:00,0.6406,0.6407,0.6397,0.6399,1080499995.0
2006-05-05 00:15:00,0.63982,0.63989,0.63875,0.63898,1192999994.0
2006-05-05 00:30:00,0.63915,0.63923,0.6384,0.63841,1207500000.0
2006-05-05 00:45:00,0.63836,0.63853,0.63757,0.63821,1108500000.0
2006-05-05 01:00:00,0.63815,0.64023,0.6381,0.63993,970000005.0
2006-05-05 01:15:00,0.64009,0.64016,0.63955,0.63968,1094099995.0
2006-05-05 01:30:00,0.63975,0.63992,0.63952,0.63972,1100599995.0
2006-05-05 01:45:00,0.6397,0.64003,0.63945,0.63947,976900004.0
2006-05-05 02:00:00,0.63957,0.64024,0.63945,0.63975,1055999997.0
2006-05-05 02:15:00,0.63969,0.63982,0.63955,0.63965,1126900000.0
2006-05-05 02:30:00,0.63975,0.63975,0.6389,0.6389,964100001.0
2006-05-05 02:45:00,0.6389,0.63935,0.6389,0.63915,992999995.0
2006-05-05 03:00:00,0.63915,0.6397,0.6391,0.63965,1172000003.0
2006-05-05 03:15:00,0.63965,0.63993,0.63945,0.63977,854800000.0
2006-05-05 03:30:00,0.63975,0.63987,0.63895,0.63942,1178400004.0
2006-05-05 03:45:00,0.63953,0.6398,0.63904,0.63919,1244899998.0
2006-05-05 04:00:00,0.6391,0.63952,0.639,0.6393,1169800000.0
2006-05-05 04:15:00,0.63944,0.63983,0.63944,0.63983,1279199998.0
2006-05-05 04:30:00,0.6399,0.64005,0.63953,0.6399,1143599989.0
2006-05-05 04:45:00,0.63992,0.64055,0.6399,0.64045,1211400002.0
2006-05-05 05:00:00,0.64047,0.64077,0.64033,0.64048,1453400002.0
2006-05-05 05:15:00,0.64032,0.64034,0.63995,0.64026,1100800000.0
2006-05-05 05:30:00,0.64021,0.64035,0.63999,0.64029,1142700004.0
2006-05-05 05:45:00,0.64031,0.64045,0.64003,0.64037,1013099998.0
2006-05-05 06:00:00,0.64027,0.6404,0.64005,0.64012,1138299995.0
2006-05-05 06:15:00,0.64015,0.64053,0.63995,0.6405,1044100000.0
2006-05-05 06:30:00,0.64045,0.64104,0.64035,0.64104,1126899998.0
2006-05-05 06:45:00,0.64102,0.64102,0.64055,0.64096,1225999993.0
2006-05-05 07:00:00,0.64096,0.64105,0.6407,0.641,1099399998.0
2006-05-05 07:15:00,0.64095,0.64102,0.64057,0.64065,1217000002.0
2006-05-05 07:30:00,0.6406,0.64075,0.6403,0.64042,1323599992.0
2006-05-05 07:45:00,0.64043,0.64062,0.64023,0.64037,1120500002.0
2006-05-05 08:00:00,0.64021,0.64112,0.64016,0.6411,1210799998.0
2006-05-05 08:15:00,0.641,0.6413,0.64012,0.64029,1124199995.0
2006-05-05 08:30:00,0.6404,0.64061,0.64019,0.64027,1059500000.0
2006-05-05 08:45:00,0.64044,0.64116,0.64009,0.64116,1017199991.0
2006-05-05 09:00:00,0.64109,0.64126,0.6402,0.64049,1402000003.0
2006-05-05 09:15:00,0.64047,0.64098,0.6404,0.64062,1166299997.0
2006-05-05 09:30:00,0.6406,0.641,0.64032,0.64054,1401600003.0
2006-05-05 09:45:00,0.64054,0.64081,0.63958,0.64017,1190599998.0
2006-05-05 10:00:00,0.64012,0.64058,0.63963,0.6404,1327399997.0
2006-05-05 10:15:00,0.64048,0.64058,0.63987,0.64038,1194400001.0
2006-05-05 10:30:00,0.64048,0.64087,0.64033,0.64063,1042499994.0
2006-05-05 10:45:00,0.6406,0.64105,0.64033,0.64037,1165700000.0
2006-05-05 11:00:00,0.64021,0.64042,0.63976,0.63981,1268400002.0
2006-05-05 11:15:00,0.63985,0.63991,0.63902,0.63956,1430900001.0
2006-05-05 11:30:00,0.6396,0.64004,0.63943,0.6399,1396599994.0
2006-05-05 11:45:00,0.6399,0.64086,0.63983,0.64077,1278099998.0
2006-05-05 12:00:00,0.64073,0.64073,0.63942,0.63968,1169599994.0
2006-05-05 12:15:00,0.6397,0.63988,0.6395,0.63972,1066899993.0
2006-05-05 12:30:00,0.6397,0.64006,0.63963,0.6399,1365699996.0
2006-05-05 12:45:00,0.63995,0.64035,0.63988,0.63994,1106899996.0
2006-05-05 13:00:00,0.6399,0.6403,0.63975,0.6402,1297599997.0
2006-05-05 13:15:00,0.64027,0.64067,0.63995,0.64023,1274500000.0
2006-05-05 13:30:00,0.64017,0.64028,0.63949,0.63995,1408100003.0
2006-05-05 13:45:00,0.63995,0.64015,0.63938,0.6398,1417100007.0
2006-05-05 14:00:00,0.63985,0.64018,0.63969,0.6401,1286200003.0
2006-05-05 14:15:00,0.6401,0.64047,0.6395,0.6395,1029299998.0
2006-05-05 14:30:00,0.6396,0.64248,0.63955,0.64111,1157599996.0
2006-05-05 14:45:00,0.64105,0.64246,0.64081,0.64228,1225299993.0
2006-05-05 15:00:00,0.64231,0.64269,0.64164,0.64216,1654400000.0
2006-05-05 15:15:00,0.64216,0.64312,0.64195,0.6431,1501599991.0
2006-05-05 15:30:00,0.64311,0.64328,0.64225,0.64281,1313400005.0
2006-05-05 15:45:00,0.64275,0.64276,0.64103,0.64216,1132299996.0
2006-05-05 16:00:00,0.64232,0.64232,0.64134,0.64188,1053199998.0
2006-05-05 16:15:00,0.6419,0.64214,0.64128,0.64175,1446999996.0
2006-05-05 16:30:00,0.64176,0.64191,0.64097,0.6415,1317599995.0
2006-05-05 16:45:00,0.64148,0.64148,0.64033,0.64113,1503700002.0
2006-05-05 17:00:00,0.64111,0.64121,0.6404,0.64065,1369700001.0
2006-05-05 17:15:00,0.64063,0.64113,0.64047,0.64098,1174200002.0
2006-05-05 17:30:00,0.64096,0.64126,0.64082,0.6412,905400004.0
2006-05-05 17:45:00,0.6412,0.64122,0.64065,0.64075,1025100003.0
2006-05-05 18:00:00,0.6407,0.64095,0.64052,0.6409,2218199999.0
2006-05-05 18:15:00,0.64085,0.64099,0.64045,0.6408,3069000000.0
2006-05-05 18:30:00,0.64072,0.64076,0.64028,0.64051,3061199982.0
2006-05-05 18:45:00,0.6406,0.641,0.64035,0.641,2010899988.0
2006-05-05 19:00:00,0.64106,0.64116,0.64014,0.64045,1945700005.0
2006-05-05 19:15:00,0.64045,0.64168,0.6404,0.64098,1516600002.0
2006-05-05 19:30:00,0.64101,0.64114,0.64043,0.64102,1678499996.0
2006-05-05 19:45:00,0.64105,0.64154,0.64095,0.64125,1989499994.0
2006-05-05 20:00:00,0.64127,0.64145,0.64085,0.64123,1960999999.0
2006-05-05 20:15:00,0.64116,0.64125,0.64085,0.6411,1804699999.0
2006-05-05 20:30:00,0.64103,0.6414,0.64103,0.6413,2233799990.0
2006-05-05 20:45:00,0.64125,0.64145,0.64095,0.641,2020599995.0
2006-05-05 21:00:00,0.641,0.6411,0.6409,0.641,1299299999.0
2006-05-05 21:15:00,0.641,0.6411,0.64085,0.64095,1912799999.0
2006-05-05 21:30:00,0.64102,0.6411,0.64085,0.64085,1829100001.0
2006-05-05 21:45:00,0.641,0.64115,0.6409,0.641,1228399993.0
2006-05-05 22:00:00,0.641,0.64115,0.64085,0.64102,1566199991.0
2006-05-05 22:15:00,0.64102,0.6411,0.6409,0.641,1455799997.0
2006-05-05 22:30:00,0.64105,0.6411,0.64075,0.64092,1486199998.0
2006-05-05 22:45:00,0.641,0.64115,0.64075,0.6408,1979499997.0
2006-05-08 00:00:00,0.6419,0.6425,0.6418,0.6424,656700011.0
2006-05-08 00:15:00,0.6422,0.6429,0.6422,0.6424,597000010.0
2006-05-08 00:30:00,0.6425,0.6426,0.6421,0.6424,776100013.0
2006-05-08 00:45:00,0.6422,0.6424,0.642,0.6424,358200006.0
2006-05-08 01:00:00,0.6423,0.6425,0.6421,0.6422,477600008.0
2006-05-08 01:15:00,0.6423,0.6423,0.6421,0.6423,238800004.0
2006-05-08 01:30:00,0.6422,0.6425,0.6421,0.6425,477600008.0
2006-05-08 01:45:00,0.6423,0.6424,0.642,0.642,358200006.0
2006-05-08 02:00:00,0.64183,0.64215,0.64174,0.64205,1199599995.0
2006-05-08 02:15:00,0.64202,0.64232,0.64177,0.6419,1146099997.0
2006-05-08 02:30:00,0.642,0.64223,0.64109,0.64115,1024199997.0
2006-05-08 02:45:00,0.64125,0.64135,0.64042,0.64047,1096099999.0
2006-05-08 03:00:00,0.64045,0.64113,0.64045,0.64059,1193900000.0
2006-05-08 03:15:00,0.64058,0.64064,0.6398,0.64027,1029399998.0
2006-05-08 03:30:00,0.64018,0.64039,0.63971,0.63977,1201699999.0
2006-05-08 03:45:00,0.6399,0.64034,0.63952,0.64011,1195000000.0
2006-05-08 04:00:00,0.64008,0.64095,0.64006,0.6407,1186999995.0
2006-05-08 04:15:00,0.64082,0.6416,0.64082,0.64148,1312399997.0
2006-05-08 04:30:00,0.64149,0.64162,0.64078,0.64085,1297799994.0
2006-05-08 04:45:00,0.64087,0.64125,0.6407,0.64115,1412299998.0
2006-05-08 05:00:00,0.64115,0.6414,0.64091,0.64132,1304999995.0
2006-05-08 05:15:00,0.64132,0.64197,0.64097,0.64115,1058399999.0
2006-05-08 05:30:00,0.64103,0.64115,0.64075,0.6408,1082899990.0
2006-05-08 05:45:00,0.64078,0.64085,0.6405,0.64065,1106600007.0
2006-05-08 06:00:00,0.64055,0.64071,0.64045,0.64052,1022499994.0
2006-05-08 06:15:00,0.64054,0.64103,0.64048,0.64103,1188300002.0
2006-05-08 06:30:00,0.641,0.64145,0.64072,0.64145,1151299996.0
2006-05-08 06:45:00,0.6414,0.64205,0.64135,0.64198,1309299999.0
2006-05-08 07:00:00,0.64185,0.642,0.6413,0.64168,948599998.0
2006-05-08 07:15:00,0.64157,0.64175,0.64145,0.64158,910099996.0
2006-05-08 07:30:00,0.64153,0.64164,0.64125,0.6415,1117899995.0
2006-05-08 07:45:00,0.6415,0.64175,0.64142,0.64165,1185799992.0
2006-05-08 08:00:00,0.6415,0.64194,0.6415,0.64171,1320999992.0
2006-05-08 08:15:00,0.64175,0.64207,0.64165,0.64188,893499997.0
2006-05-08 08:30:00,0.64195,0.64198,0.64162,0.64165,1029500002.0
2006-05-08 08:45:00,0.64175,0.64195,0.64131,0.64183,871199997.0
2006-05-08 09:00:00,0.64184,0.64258,0.64169,0.64217,1261099999.0
2006-05-08 09:15:00,0.6422,0.6425,0.64147,0.64187,1254999994.0
2006-05-08 09:30:00,0.64191,0.64238,0.64169,0.6419,1158600001.0
2006-05-08 09:45:00,0.64178,0.64207,0.64135,0.6417,1100900004.0
2006-05-08 10:00:00,0.64164,0.64164,0.6401,0.6402,1206800000.0
2006-05-08 10:15:00,0.64022,0.64128,0.64015,0.64078,1267000001.0
2006-05-08 10:30:00,0.64085,0.64128,0.64048,0.64085,1122900001.0
2006-05-08 10:45:00,0.64082,0.64088,0.63779,0.63862,1590900001.0
2006-05-08 11:00:00,0.63858,0.63882,0.63801,0.63843,1532900003.0
2006-05-08 11:15:00,0.63851,0.6389,0.63835,0.63864,1545200000.0
2006-05-08 11:30:00,0.63868,0.63915,0.63843,0.63894,1334200003.0
2006-05-08 11:45:00,0.63883,0.63918,0.63853,0.63913,1190899999.0
2006-05-08 12:00:00,0.63911,0.63923,0.63823,0.63836,1192599998.0
2006-05-08 12:15:00,0.63843,0.63856,0.63659,0.63668,1309299996.0
2006-05-08 12:30:00,0.6367,0.6373,0.63659,0.63702,1229199995.0
2006-05-08 12:45:00,0.63716,0.63748,0.63677,0.63677,995099992.0
2006-05-08 13:00:00,0.63677,0.63685,0.63604,0.63665,1415800000.0
2006-05-08 13:15:00,0.63677,0.63789,0.63656,0.63751,1376100003.0
2006-05-08 13:30:00,0.63758,0.6379,0.63663,0.63787,1443199997.0
2006-05-08 13:45:00,0.63792,0.63819,0.63697,0.63723,1281499994.0
2006-05-08 14:00:00,0.63726,0.63748,0.63523,0.63532,1357200000.0
2006-05-08 14:15:00,0.63537,0.63537,0.63453,0.63505,1420600001.0
2006-05-08 14:30:00,0.63506,0.63509,0.63377,0.63453,1301999997.0
2006-05-08 14:45:00,0.63433,0.63436,0.63329,0.6337,1353299999.0
2006-05-08 15:00:00,0.63373,0.63441,0.63351,0.63433,1430299992.0
2006-05-08 15:15:00,0.63437,0.63446,0.63362,0.6337,1351699991.0
2006-05-08 15:30:00,0.63375,0.63404,0.63226,0.63239,1110400003.0
2006-05-08 15:45:00,0.63241,0.63243,0.63119,0.63156,1148699995.0
2006-05-08 16:00:00,0.63147,0.6318,0.63127,0.63173,1334299990.0
2006-05-08 16:15:00,0.63176,0.63286,0.63163,0.63281,1415799997.0
2006-05-08 16:30:00,0.63278,0.63316,0.63174,0.63205,1288500001.0
2006-05-08 16:45:00,0.63209,0.63279,0.63181,0.6326,1449800007.0
2006-05-08 17:00:00,0.63253,0.63279,0.63205,0.63255,1318099985.0
2006-05-08 17:15:00,0.63255,0.63294,0.6322,0.63287,1218299995.0
2006-05-08 17:30:00,0.63277,0.633,0.63227,0.63275,903199993.0
2006-05-08 17:45:00,0.63275,0.63284,0.63218,0.63232,1047300000.0
2006-05-08 18:00:00,0.63221,0.63265,0.63184,0.63195,2105300003.0
2006-05-08 18:15:00,0.6319,0.63262,0.63189,0.63254,3144199997.0
2006-05-08 18:30:00,0.63251,0.63277,0.63228,0.63243,2991499996.0
2006-05-08 18:45:00,0.63243,0.63243,0.63193,0.6323,2204599993.0
2006-05-08 19:00:00,0.6323,0.6323,0.6319,0.632,1737199998.0
2006-05-08 19:15:00,0.63198,0.63217,0.63171,0.632,1529399996.0
2006-05-08 19:30:00,0.63203,0.6323,0.63149,0.63222,1533299996.0
2006-05-08 19:45:00,0.63225,0.63237,0.63175,0.63175,1913800001.0
2006-05-08 20:00:00,0.63177,0.63193,0.63131,0.63144,1994599995.0
2006-05-08 20:15:00,0.63133,0.63172,0.63131,0.63155,1942999995.0
2006-05-08 20:30:00,0.63142,0.63213,0.63142,0.63199,2173499998.0
2006-05-08 20:45:00,0.63202,0.63203,0.63115,0.6312,1802199991.0
2006-05-08 21:00:00,0.6312,0.6313,0.6311,0.6312,1852800003.0
2006-05-08 21:15:00,0.6312,0.6313,0.63105,0.63125,2019199996.0
2006-05-08 21:30:00,0.63122,0.6313,0.63105,0.63105,1607400003.0
2006-05-08 21:45:00,0.6312,0.63135,0.6311,0.6312,1224599999.0
2006-05-08 22:00:00,0.6312,0.63135,0.63105,0.63122,1266699998.0
2006-05-08 22:15:00,0.63122,0.6313,0.6311,0.6312,1437599996.0
2006-05-08 22:30:00,0.63125,0.6313,0.63095,0.63112,1606400009.0
2006-05-08 22:45:00,0.6312,0.63135,0.63095,0.631,1738200003.0
2006-05-08 23:00:00,0.63105,0.63281,0.63105,0.63239,1547799992.0
2006-05-08 23:15:00,0.63228,0.63285,0.63181,0.63245,1496799998.0
2006-05-08 23:30:00,0.63244,0.6327,0.63125,0.63234,1430800004.0
2006-05-08 23:45:00,0.63242,0.63242,0.6321,0.6321,1095999991.0
2006-05-09 00:00:00,0.63221,0.63238,0.63167,0.63181,1085299994.0
2006-05-09 00:15:00,0.63172,0.6325,0.63165,0.63242,1172399992.0
2006-05-09 00:30:00,0.63255,0.63293,0.63225,0.63279,1263699991.0
2006-05-09 00:45:00,0.6328,0.63332,0.63268,0.63318,1116499998.0
2006-05-09 01:00:00,0.63326,0.6333,0.63258,0.63297,1080099999.0
2006-05-09 01:15:00,0.63305,0.6331,0.63266,0.6327,1202899996.0
2006-05-09 01:30:00,0.63265,0.63284,0.63246,0.63279,937399995.0
2006-05-09 01:45:00,0.6328,0.6332,0.63275,0.63302,1119800003.0
2006-05-09 02:00:00,0.63309,0.63322,0.63245,0.63255,1129899998.0
2006-05-09 02:15:00,0.63245,0.63249,0.63179,0.63205,1389800000.0
2006-05-09 02:30:00,0.6322,0.6334,0.6321,0.63302,1342599996.0
2006-05-09 02:45:00,0.633,0.63305,0.63254,0.63254,1277800002.0
2006-05-09 03:00:00,0.63258,0.63267,0.63204,0.63228,1244499987.0
2006-05-09 03:15:00,0.63221,0.63221,0.63158,0.6319,1145399999.0
2006-05-09 03:30:00,0.63193,0.63205,0.63173,0.6319,1176900000.0
2006-05-09 03:45:00,0.632,0.632,0.63125,0.6313,1181699998.0
2006-05-09 04:00:00,0.63123,0.63153,0.63045,0.63045,1306600002.0
2006-05-09 04:15:00,0.6305,0.63087,0.63018,0.63018,1219000000.0
2006-05-09 04:30:00,0.62986,0.63044,0.62958,0.63021,1128100002.0
2006-05-09 04:45:00,0.63026,0.63066,0.62999,0.63008,1299500003.0
2006-05-09 05:00:00,0.62992,0.6306,0.62964,0.63055,1093199999.0
2006-05-09 05:15:00,0.6305,0.6305,0.62985,0.63019,1236999997.0
2006-05-09 05:30:00,0.63005,0.63033,0.62982,0.63,1337899999.0
2006-05-09 05:45:00,0.62998,0.63025,0.62985,0.6301,1073499994.0
2006-05-09 06:00:00,0.63,0.63065,0.62999,0.63053,1116499996.0
2006-05-09 06:15:00,0.63054,0.63084,0.63033,0.63055,1116299997.0
2006-05-09 06:30:00,0.6305,0.63085,0.63041,0.63059,1298400002.0
2006-05-09 06:45:00,0.63055,0.63082,0.63042,0.63074,1343199998.0
2006-05-09 07:00:00,0.63067,0.63108,0.63043,0.63108,959899996.0
2006-05-09 07:15:00,0.631,0.63121,0.63072,0.63105,947299997.0
2006-05-09 07:30:00,0.631,0.6314,0.63082,0.631,1336099988.0
2006-05-09 07:45:00,0.631,0.63135,0.63067,0.63125,1269799996.0
2006-05-09 08:00:00,0.63109,0.63144,0.63041,0.63054,1259400001.0
2006-05-09 08:15:00,0.6305,0.63062,0.62921,0.62934,1174299998.0
2006-05-09 08:30:00,0.62938,0.62947,0.62842,0.62843,1016600004.0
2006-05-09 08:45:00,0.62851,0.62944,0.62788,0.62829,1035799997.0
2006-05-09 09:00:00,0.62832,0.6284,0.62584,0.62585,1371000000.0
2006-05-09 09:15:00,0.62573,0.62688,0.62522,0.62669,1547999996.0
2006-05-09 09:30:00,0.62683,0.62703,0.62634,0.6269,1371500000.0
2006-05-09 09:45:00,0.62686,0.62721,0.62644,0.62644,1153399998.0
2006-05-09 10:00:00,0.62625,0.62625,0.62446,0.62502,1063200000.0
2006-05-09 10:15:00,0.62517,0.62602,0.62497,0.62504,1329899999.0
2006-05-09 10:30:00,0.62504,0.62535,0.62483,0.62507,1303899993.0
2006-05-09 10:45:00,0.62507,0.62535,0.6249,0.62501,1637999995.0
2006-05-09 11:00:00,0.62488,0.62488,0.62397,0.62423,1484900001.0
2006-05-09 11:15:00,0.62429,0.62532,0.62428,0.62484,1404199993.0
2006-05-09 11:30:00,0.6249,0.62512,0.62422,0.62499,1331199995.0
2006-05-09 11:45:00,0.62512,0.62541,0.62452,0.62505,1103099998.0
2006-05-09 12:00:00,0.62511,0.62511,0.62428,0.62493,1307899996.0
2006-05-09 12:15:00,0.62492,0.625,0.62431,0.62489,1325999995.0
2006-05-09 12:30:00,0.62486,0.62511,0.62452,0.62475,1192600000.0
2006-05-09 12:45:00,0.6248,0.62545,0.6248,0.62517,1306900001.0
2006-05-09 13:00:00,0.6252,0.62586,0.625,0.62523,1529100005.0
2006-05-09 13:15:00,0.62532,0.6256,0.62514,0.62536,1472899994.0
2006-05-09 13:30:00,0.62529,0.62585,0.62492,0.62557,1474800005.0
2006-05-09 13:45:00,0.6256,0.62577,0.62541,0.62548,1173300005.0
2006-05-09 14:00:00,0.62552,0.62586,0.62532,0.62543,1328900006.0
2006-05-09 14:15:00,0.62547,0.62556,0.62493,0.62503,1170899995.0
2006-05-09 14:30:00,0.62505,0.62593,0.62488,0.62549,1448800002.0
2006-05-09 14:45:00,0.62539,0.62625,0.62533,0.62625,1208500005.0
2006-05-09 15:00:00,0.62646,0.62691,0.62615,0.62641,1352699992.0
2006-05-09 15:15:00,0.6264,0.62887,0.62633,0.62882,1631500001.0
2006-05-09 15:30:00,0.62887,0.62899,0.62805,0.62897,1158200000.0
2006-05-09 15:45:00,0.62888,0.62905,0.62823,0.62884,1276899997.0
2006-05-09 16:00:00,0.62875,0.629,0.62832,0.62892,1232700001.0
2006-05-09 16:15:00,0.62886,0.62917,0.62853,0.62882,1384899988.0
2006-05-09 16:30:00,0.62883,0.62949,0.62877,0.62877,1391899994.0
2006-05-09 16:45:00,0.62875,0.62875,0.62814,0.62869,1572899999.0
2006-05-09 17:00:00,0.62875,0.62909,0.62829,0.62893,1226999998.0
2006-05-09 17:15:00,0.6289,0.6296,0.62847,0.62955,1216700001.0
2006-05-09 17:30:00,0.62952,0.63007,0.62881,0.62985,1443799999.0
2006-05-09 17:45:00,0.62985,0.6302,0.6274,0.62758,1360599998.0
2006-05-09 18:00:00,0.62766,0.62902,0.62761,0.62902,2146899999.0
2006-05-09 18:15:00,0.629,0.62936,0.62884,0.62902,2845500002.0
2006-05-09 18:30:00,0.62904,0.62957,0.62892,0.62927,3076899999.0
2006-05-09 18:45:00,0.62926,0.62931,0.62882,0.6289,2194600007.0
2006-05-09 19:00:00,0.62882,0.62899,0.62861,0.62885,1942999995.0
2006-05-09 19:15:00,0.62885,0.62905,0.62863,0.62876,1674600006.0
2006-05-09 19:30:00,0.62876,0.62923,0.62866,0.62887,1833100000.0
2006-05-09 19:45:00,0.6289,0.62909,0.6287,0.62873,2094699996.0
2006-05-09 20:00:00,0.62877,0.62905,0.6286,0.62901,1829799998.0
2006-05-09 20:15:00,0.6289,0.6291,0.6287,0.62893,1865899999.0
2006-05-09 20:30:00,0.62877,0.62892,0.62826,0.62841,2066499990.0
2006-05-09 20:45:00,0.62835,0.62874,0.62811,0.62835,1891699999.0
2006-05-09 21:00:00,0.62835,0.62845,0.62825,0.62835,1678999986.0
2006-05-09 21:15:00,0.62835,0.62845,0.6282,0.6283,2030299994.0
2006-05-09 21:30:00,0.62837,0.62845,0.6282,0.6282,1663599995.0
2006-05-09 21:45:00,0.62835,0.6285,0.62825,0.62835,1227099999.0
2006-05-09 22:00:00,0.62835,0.6285,0.6282,0.62837,1415599999.0
2006-05-09 22:15:00,0.62837,0.62845,0.62825,0.62835,1367500001.0
2006-05-09 22:30:00,0.6284,0.62845,0.6281,0.62827,1308699996.0
2006-05-09 22:45:00,0.62835,0.6285,0.6281,0.62815,1697899999.0
2006-05-09 23:00:00,0.6282,0.63027,0.6282,0.63017,1513800000.0
2006-05-09 23:15:00,0.63021,0.63061,0.62957,0.63011,1562199999.0
2006-05-09 23:30:00,0.63004,0.6304,0.62846,0.6301,950699994.0
2006-05-09 23:45:00,0.6302,0.63045,0.62989,0.63007,1003599999.0
2006-05-10 00:00:00,0.63014,0.6305,0.63014,0.63045,1079899994.0
2006-05-10 00:15:00,0.63042,0.63079,0.63005,0.63035,1182900007.0
2006-05-10 00:30:00,0.63048,0.63095,0.63028,0.63085,1136799995.0
2006-05-10 00:45:00,0.63084,0.63123,0.63071,0.63087,1194100002.0
2006-05-10 01:00:00,0.6309,0.6309,0.62944,0.62978,1125500003.0
2006-05-10 01:15:00,0.6299,0.63092,0.6298,0.63054,1144899993.0
2006-05-10 01:30:00,0.63053,0.63053,0.63022,0.63035,1171799997.0
2006-05-10 01:45:00,0.63035,0.63149,0.63032,0.63105,1050000004.0
2006-05-10 02:00:00,0.63109,0.63113,0.63036,0.6306,1071699996.0
2006-05-10 02:15:00,0.63052,0.63067,0.63037,0.63056,1202300002.0
2006-05-10 02:30:00,0.63063,0.6309,0.63042,0.6305,1262699993.0
2006-05-10 02:45:00,0.6305,0.63098,0.63044,0.63089,1128499999.0
2006-05-10 03:00:00,0.6309,0.63101,0.63048,0.63065,1220999999.0
2006-05-10 03:15:00,0.63065,0.63069,0.63006,0.63028,1089299997.0
2006-05-10 03:30:00,0.63035,0.63052,0.6302,0.63035,1291100000.0
2006-05-10 03:45:00,0.63045,0.63047,0.62997,0.63025,1182499997.0
2006-05-10 04:00:00,0.63025,0.63056,0.63019,0.63035,1154000001.0
2006-05-10 04:15:00,0.63045,0.63051,0.63001,0.63012,1221800001.0
2006-05-10 04:30:00,0.63005,0.63022,0.62986,0.63003,1162799992.0
2006-05-10 04:45:00,0.63008,0.63024,0.6295,0.6296,1359399997.0
2006-05-10 05:00:00,0.62955,0.62957,0.62837,0.6289,1118000001.0
2006-05-10 05:15:00,0.62891,0.62899,0.628,0.62831,1240199999.0
2006-05-10 05:30:00,0.62815,0.62817,0.62753,0.62753,1237399999.0
2006-05-10 05:45:00,0.62745,0.62817,0.62723,0.62801,1164399999.0
2006-05-10 06:00:00,0.62786,0.62797,0.62615,0.62653,1353300002.0
2006-05-10 06:15:00,0.62634,0.62696,0.62593,0.62627,1319699995.0
2006-05-10 06:30:00,0.62623,0.62682,0.62623,0.62682,1234999992.0
2006-05-10 06:45:00,0.62681,0.62719,0.62629,0.6265,1383099995.0
2006-05-10 07:00:00,0.62647,0.62672,0.62605,0.6266,1163899991.0
2006-05-10 07:15:00,0.62658,0.62664,0.62587,0.62598,1296100000.0
2006-05-10 07:30:00,0.62597,0.62622,0.62503,0.62508,1421299996.0
2006-05-10 07:45:00,0.62505,0.62515,0.6244,0.6248,1454600002.0
2006-05-10 08:00:00,0.62462,0.62513,0.62457,0.6249,1092100000.0
2006-05-10 08:15:00,0.6249,0.62503,0.62467,0.62498,1064499996.0
2006-05-10 08:30:00,0.62493,0.62507,0.62454,0.62506,1322899999.0
2006-05-10 08:45:00,0.6252,0.62666,0.62519,0.62623,1370699996.0
2006-05-10 09:00:00,0.62622,0.62652,0.62589,0.6262,1196000002.0
2006-05-10 09:15:00,0.62616,0.62665,0.62606,0.62645,1151099997.0
2006-05-10 09:30:00,0.62646,0.62663,0.62626,0.62638,1209699989.0
2006-05-10 09:45:00,0.6263,0.62644,0.62589,0.6263,1039800001.0
2006-05-10 10:00:00,0.62626,0.62635,0.62588,0.62621,1173299994.0
2006-05-10 10:15:00,0.62606,0.62617,0.62553,0.62582,1537999995.0
2006-05-10 10:30:00,0.62584,0.62603,0.62403,0.62447,1027699997.0
2006-05-10 10:45:00,0.62449,0.62475,0.62404,0.62438,1592999993.0
2006-05-10 11:00:00,0.62435,0.62565,0.62411,0.62462,1567899994.0
2006-05-10 11:15:00,0.62469,0.62526,0.62399,0.62486,1441399994.0
2006-05-10 11:30:00,0.62487,0.62566,0.62397,0.62421,1397599998.0
2006-05-10 11:45:00,0.62415,0.62433,0.62383,0.62403,1138899998.0
2006-05-10 12:00:00,0.62402,0.62425,0.6237,0.62425,1196500000.0
2006-05-10 12:15:00,0.62432,0.62453,0.6232,0.6237,1446000000.0
2006-05-10 12:30:00,0.62369,0.62452,0.62369,0.62397,1321399994.0
2006-05-10 12:45:00,0.62396,0.62417,0.62351,0.62385,1303299999.0
2006-05-10 13:00:00,0.62381,0.62453,0.6238,0.62423,1528399996.0
2006-05-10 13:15:00,0.62403,0.62463,0.62367,0.6244,1521599992.0
2006-05-10 13:30:00,0.62422,0.62639,0.62413,0.62581,1384399991.0
2006-05-10 13:45:00,0.62576,0.62782,0.62543,0.62671,1312499997.0
2006-05-10 14:00:00,0.62678,0.62738,0.62585,0.62595,1387300004.0
2006-05-10 14:15:00,0.62597,0.62636,0.62552,0.62603,1153400000.0
2006-05-10 14:30:00,0.62601,0.62662,0.62592,0.62654,1143800001.0
2006-05-10 14:45:00,0.62644,0.62662,0.62608,0.62655,1288899997.0
2006-05-10 15:00:00,0.62655,0.62665,0.62634,0.62655,1215299994.0
2006-05-10 15:15:00,0.62656,0.62667,0.62611,0.62654,1387299998.0
2006-05-10 15:30:00,0.62656,0.62707,0.62624,0.62663,1348600003.0
2006-05-10 15:45:00,0.62658,0.62673,0.62617,0.62645,1251199993.0
2006-05-10 16:00:00,0.62624,0.62671,0.62585,0.62615,1016300002.0
2006-05-10 16:15:00,0.62605,0.6273,0.62592,0.62699,1535700001.0
2006-05-10 16:30:00,0.62696,0.62702,0.62557,0.62563,1532699996.0
2006-05-10 16:45:00,0.62578,0.62637,0.62522,0.626,1347200006.0
2006-05-10 17:00:00,0.62602,0.62605,0.62517,0.62537,1038799996.0
2006-05-10 17:15:00,0.62537,0.62616,0.62528,0.62608,1275099995.0
2006-05-10 17:30:00,0.62603,0.62692,0.62587,0.62692,1270299994.0
2006-05-10 17:45:00,0.62695,0.62733,0.62656,0.62712,1034799998.0
2006-05-10 18:00:00,0.62705,0.62729,0.62686,0.62698,2119200005.0
2006-05-10 18:15:00,0.6269,0.6273,0.62677,0.62725,3213300003.0
2006-05-10 18:30:00,0.62722,0.62741,0.62685,0.62703,3093199985.0
2006-05-10 18:45:00,0.62717,0.62762,0.62682,0.62693,2157399995.0
2006-05-10 19:00:00,0.62687,0.62717,0.62664,0.62685,1688799996.0
2006-05-10 19:15:00,0.62685,0.62711,0.62665,0.62679,1578099996.0
2006-05-10 19:30:00,0.62688,0.62704,0.6266,0.62672,1501399988.0
2006-05-10 19:45:00,0.62679,0.62722,0.62669,0.6269,2102899993.0
2006-05-10 20:00:00,0.62692,0.62731,0.62617,0.6265,2013899994.0
2006-05-10 20:15:00,0.6264,0.62689,0.62481,0.62503,2257999999.0
2006-05-10 20:30:00,0.62507,0.62718,0.62493,0.62697,2193700000.0
2006-05-10 20:45:00,0.62689,0.62711,0.62622,0.6268,1924800002.0
2006-05-10 21:00:00,0.6268,0.6269,0.6267,0.6268,1669599985.0
2006-05-10 21:15:00,0.6268,0.6269,0.62665,0.62675,1855600000.0
2006-05-10 21:30:00,0.62682,0.6269,0.62665,0.62665,1634099992.0
2006-05-10 21:45:00,0.6268,0.62695,0.6267,0.6268,1325099990.0
2006-05-10 22:00:00,0.6268,0.62695,0.62665,0.62682,1367399994.0
2006-05-10 22:15:00,0.62682,0.6269,0.6267,0.6268,1363100002.0
2006-05-10 22:30:00,0.62685,0.6269,0.62655,0.62672,1270600001.0
2006-05-10 22:45:00,0.6268,0.62695,0.62655,0.6266,1817100008.0
2006-05-10 23:00:00,0.62665,0.62685,0.62506,0.62573,1534500001.0
2006-05-10 23:15:00,0.62578,0.62627,0.62547,0.626,1614400000.0
2006-05-10 23:30:00,0.62591,0.62674,0.62567,0.62618,1123399998.0
2006-05-10 23:45:00,0.6263,0.62631,0.62572,0.62601,1144999998.0
2006-05-11 00:00:00,0.62613,0.62738,0.62602,0.62735,1173199997.0
2006-05-11 00:15:00,0.62732,0.62735,0.62666,0.6268,1101499997.0
2006-05-11 00:30:00,0.62678,0.62678,0.62576,0.62593,1202400003.0
2006-05-11 00:45:00,0.62543,0.62587,0.62351,0.62434,1231000000.0
2006-05-11 01:00:00,0.62434,0.62458,0.62403,0.6244,1183399997.0
2006-05-11 01:15:00,0.6244,0.62455,0.62384,0.62411,1243499992.0
2006-05-11 01:30:00,0.62398,0.62398,0.62122,0.62175,1476799993.0
2006-05-11 01:45:00,0.62167,0.62257,0.62115,0.62242,1181900000.0
2006-05-11 02:00:00,0.62244,0.62296,0.62234,0.62292,1067099997.0
2006-05-11 02:15:00,0.62292,0.62303,0.62137,0.62145,1273299999.0
2006-05-11 02:30:00,0.6215,0.62175,0.62125,0.6215,1278999995.0
2006-05-11 02:45:00,0.62158,0.62171,0.62102,0.62115,1127299991.0
2006-05-11 03:00:00,0.62113,0.62142,0.62074,0.62083,1309399992.0
2006-05-11 03:15:00,0.62081,0.62086,0.6202,0.62042,1273599988.0
2006-05-11 03:30:00,0.62029,0.62114,0.62013,0.62114,1450899993.0
2006-05-11 03:45:00,0.62126,0.62159,0.62097,0.62143,1364899994.0
2006-05-11 04:00:00,0.6214,0.62242,0.6214,0.62235,1459299998.0
2006-05-11 04:15:00,0.6223,0.6227,0.62202,0.62235,1384099987.0
2006-05-11 04:30:00,0.62229,0.62318,0.62214,0.62309,1255699991.0
2006-05-11 04:45:00,0.62313,0.62332,0.62279,0.62297,1352199992.0
2006-05-11 05:00:00,0.62295,0.62312,0.62275,0.6231,1286100001.0
2006-05-11 05:15:00,0.62312,0.62334,0.62259,0.6228,1276199996.0
2006-05-11 05:30:00,0.62272,0.62275,0.62174,0.62193,1308899999.0
2006-05-11 05:45:00,0.62193,0.62237,0.62148,0.6223,1163000000.0
2006-05-11 06:00:00,0.62241,0.62247,0.62179,0.62179,1082300000.0
2006-05-11 06:15:00,0.62178,0.62235,0.62168,0.62233,1258299999.0
2006-05-11 06:30:00,0.62226,0.62254,0.6221,0.62245,1248899997.0
2006-05-11 06:45:00,0.6224,0.62282,0.6223,0.6227,1212999996.0
2006-05-11 07:00:00,0.62254,0.62275,0.62207,0.62268,1226100001.0
2006-05-11 07:15:00,0.62263,0.62272,0.62231,0.62265,1003799996.0
2006-05-11 07:30:00,0.6226,0.62275,0.62235,0.62273,1246399999.0
2006-05-11 07:45:00,0.6228,0.62376,0.62254,0.62345,1481499994.0
2006-05-11 08:00:00,0.62332,0.62362,0.6228,0.62339,1211699997.0
2006-05-11 08:15:00,0.62345,0.62367,0.62308,0.62355,1111300000.0
2006-05-11 08:30:00,0.62367,0.62437,0.62358,0.62417,1293500001.0
2006-05-11 08:45:00,0.6242,0.6242,0.62325,0.62345,1345400001.0
2006-05-11 09:00:00,0.62331,0.62436,0.62325,0.62388,1117500001.0
2006-05-11 09:15:00,0.62379,0.62398,0.6225,0.6226,1521099999.0
2006-05-11 09:30:00,0.62268,0.62413,0.62268,0.62403,1293199999.0
2006-05-11 09:45:00,0.62402,0.62412,0.62315,0.62393,1306699995.0
2006-05-11 10:00:00,0.62387,0.62457,0.62362,0.62425,1143700003.0
2006-05-11 10:15:00,0.6244,0.62604,0.62424,0.62604,1392499997.0
2006-05-11 10:30:00,0.62602,0.62631,0.62519,0.62547,1410599998.0
2006-05-11 10:45:00,0.62546,0.62549,0.62492,0.6253,1325100000.0
2006-05-11 11:00:00,0.6253,0.62678,0.62527,0.62664,1714900004.0
2006-05-11 11:15:00,0.62656,0.62868,0.6262,0.62787,1342899995.0
2006-05-11 11:30:00,0.62791,0.62804,0.6275,0.62798,1377300000.0
2006-05-11 11:45:00,0.62784,0.62819,0.6272,0.62806,1078799999.0
2006-05-11 12:00:00,0.62813,0.6286,0.62792,0.62854,1358100004.0
2006-05-11 12:15:00,0.62854,0.63068,0.62854,0.63011,1352899996.0
2006-05-11 12:30:00,0.62997,0.6312,0.62949,0.63068,1390599995.0
2006-05-11 12:45:00,0.63062,0.63062,0.62911,0.62911,1307099999.0
2006-05-11 13:00:00,0.62905,0.62931,0.6286,0.6293,1262199998.0
2006-05-11 13:15:00,0.62935,0.62938,0.62868,0.62902,1153199998.0
2006-05-11 13:30:00,0.629,0.62935,0.6285,0.62875,1316800007.0
2006-05-11 13:45:00,0.62872,0.62933,0.62864,0.62896,1130000005.0
2006-05-11 14:00:00,0.62897,0.62933,0.62871,0.62898,1247600001.0
2006-05-11 14:15:00,0.62904,0.63054,0.62903,0.62967,1246699999.0
2006-05-11 14:30:00,0.62976,0.63278,0.62976,0.63219,1307000001.0
2006-05-11 14:45:00,0.63207,0.63228,0.63086,0.63126,1256699995.0
2006-05-11 15:00:00,0.63131,0.63153,0.63075,0.63119,1189099995.0
2006-05-11 15:15:00,0.63124,0.63141,0.63083,0.6313,1577300000.0
2006-05-11 15:30:00,0.63132,0.6315,0.63088,0.63095,824800002.0
2006-05-11 15:45:00,0.63096,0.6315,0.63076,0.63085,1335199998.0
2006-05-11 16:00:00,0.6308,0.63087,0.62865,0.6291,1135500000.0
2006-05-11 16:15:00,0.62896,0.62926,0.62847,0.62926,1409000004.0
2006-05-11 16:30:00,0.62928,0.63106,0.62928,0.63065,1303799995.0
2006-05-11 16:45:00,0.63092,0.63147,0.63008,0.63013,1449100000.0
2006-05-11 17:00:00,0.63022,0.63084,0.6299,0.63063,1095999998.0
2006-05-11 17:15:00,0.6306,0.63097,0.6304,0.63077,1133300001.0
2006-05-11 17:30:00,0.63077,0.63245,0.63077,0.63237,1228699997.0
2006-05-11 17:45:00,0.63246,0.63246,0.63042,0.6311,1566499998.0
2006-05-11 18:00:00,0.63106,0.63179,0.63093,0.63113,2055900001.0
2006-05-11 18:15:00,0.63105,0.6314,0.63088,0.63118,3062799995.0
2006-05-11 18:30:00,0.63118,0.6321,0.63103,0.6318,3340199993.0
2006-05-11 18:45:00,0.63187,0.63246,0.63155,0.63205,2019400007.0
2006-05-11 19:00:00,0.63206,0.6325,0.6319,0.63241,1928300006.0
2006-05-11 19:15:00,0.63241,0.63241,0.63152,0.6319,1431199998.0
2006-05-11 19:30:00,0.63192,0.63192,0.63125,0.63137,1719300002.0
2006-05-11 19:45:00,0.63144,0.63158,0.63118,0.63128,2052099995.0
2006-05-11 20:00:00,0.63132,0.63158,0.63105,0.6314,2003999999.0
2006-05-11 20:15:00,0.6313,0.63156,0.63108,0.6314,1928399996.0
2006-05-11 20:30:00,0.6313,0.63146,0.63115,0.63135,2121900008.0
2006-05-11 20:45:00,0.63131,0.6314,0.63035,0.6304,1864700003.0
2006-05-11 21:00:00,0.6304,0.6305,0.6303,0.6304,1738800001.0
2006-05-11 21:15:00,0.6304,0.6305,0.63025,0.63035,1930499990.0
2006-05-11 21:30:00,0.63042,0.6305,0.63025,0.63025,1719599999.0
2006-05-11 21:45:00,0.6304,0.63055,0.6303,0.6304,1324799997.0
2006-05-11 22:00:00,0.6304,0.63055,0.63025,0.63042,1276800007.0
2006-05-11 22:15:00,0.63042,0.6305,0.6303,0.6304,1350099998.0
2006-05-11 22:30:00,0.63045,0.6305,0.63015,0.63032,1533800000.0
2006-05-11 22:45:00,0.6304,0.63055,0.63015,0.6302,1859799994.0
2006-05-11 23:00:00,0.63033,0.63087,0.62969,0.62996,1492699984.0
2006-05-11 23:15:00,0.62989,0.63028,0.62939,0.62985,1654800001.0
2006-05-11 23:30:00,0.62978,0.63033,0.62906,0.6293,988799993.0
2006-05-11 23:45:00,0.6294,0.6294,0.6291,0.62925,1300699999.0
2006-05-12 00:00:00,0.62935,0.6295,0.62914,0.62938,1087800000.0
2006-05-12 00:15:00,0.62932,0.62957,0.62912,0.6293,1079599997.0
2006-05-12 00:30:00,0.62945,0.62955,0.62923,0.62944,1258499999.0
2006-05-12 00:45:00,0.62945,0.6296,0.62925,0.6294,1180200013.0
2006-05-12 01:00:00,0.62935,0.631,0.62935,0.63079,918799996.0
2006-05-12 01:15:00,0.63085,0.63263,0.63084,0.63258,1216800002.0
2006-05-12 01:30:00,0.63262,0.63277,0.63172,0.63175,956199996.0
2006-05-12 01:45:00,0.63176,0.63185,0.63124,0.63127,1183999995.0
2006-05-12 02:00:00,0.63133,0.63186,0.63074,0.63176,1238499997.0
2006-05-12 02:15:00,0.63175,0.6319,0.63095,0.63128,1062299998.0
2006-05-12 02:30:00,0.63135,0.6315,0.63104,0.6312,945000004.0
2006-05-12 02:45:00,0.6312,0.63125,0.63063,0.63065,1141399996.0
2006-05-12 03:00:00,0.63065,0.6308,0.62981,0.63006,1402799997.0
2006-05-12 03:15:00,0.62995,0.63025,0.62962,0.63025,1163900000.0
2006-05-12 03:30:00,0.63028,0.63047,0.63004,0.6303,1305300000.0
2006-05-12 03:45:00,0.6304,0.6305,0.6302,0.63033,1092599999.0
2006-05-12 04:00:00,0.63035,0.63036,0.6299,0.63,1209599998.0
2006-05-12 04:15:00,0.6301,0.63022,0.62984,0.62989,1127899993.0
2006-05-12 04:30:00,0.62982,0.63027,0.6298,0.63006,1059499994.0
2006-05-12 04:45:00,0.63007,0.63045,0.63,0.63035,1360599987.0
2006-05-12 05:00:00,0.63034,0.63058,0.63025,0.63055,1014600000.0
2006-05-12 05:15:00,0.63054,0.63294,0.63054,0.63135,1174499992.0
2006-05-12 05:30:00,0.63125,0.63133,0.63053,0.63053,1281899993.0
2006-05-12 05:45:00,0.63047,0.63115,0.63025,0.63105,929200002.0
2006-05-12 06:00:00,0.63095,0.63115,0.63083,0.63097,956599994.0
2006-05-12 06:15:00,0.63095,0.63133,0.63075,0.63108,1197999993.0
2006-05-12 06:30:00,0.631,0.63141,0.63093,0.63141,1115699999.0
2006-05-12 06:45:00,0.63144,0.63162,0.6313,0.63145,1123299997.0
2006-05-12 07:00:00,0.63135,0.63189,0.63135,0.6318,975799997.0
2006-05-12 07:15:00,0.63175,0.63182,0.63118,0.6314,1213200002.0
2006-05-12 07:30:00,0.6314,0.63182,0.63135,0.63165,1191499998.0
2006-05-12 07:45:00,0.63167,0.63246,0.63157,0.63207,1151299999.0
2006-05-12 08:00:00,0.6319,0.63215,0.63129,0.63152,1189999992.0
2006-05-12 08:15:00,0.63135,0.63147,0.63051,0.63078,1156199995.0
2006-05-12 08:30:00,0.63079,0.63101,0.6299,0.62992,1158699999.0
2006-05-12 08:45:00,0.62998,0.6304,0.62983,0.63017,1149299996.0
2006-05-12 09:00:00,0.63001,0.63085,0.62984,0.63078,1110700000.0
2006-05-12 09:15:00,0.63075,0.63133,0.63065,0.63092,1127499991.0
2006-05-12 09:30:00,0.63097,0.63119,0.62868,0.62882,1519900005.0
2006-05-12 09:45:00,0.62885,0.62896,0.6282,0.6284,1083699997.0
2006-05-12 10:00:00,0.6283,0.6283,0.62572,0.62611,1326099999.0
2006-05-12 10:15:00,0.6261,0.62711,0.6261,0.62624,1301999996.0
2006-05-12 10:30:00,0.62629,0.62701,0.62575,0.62673,1291999998.0
2006-05-12 10:45:00,0.62662,0.6267,0.62605,0.62634,1168300001.0
2006-05-12 11:00:00,0.62632,0.6267,0.62617,0.6265,1432099993.0
2006-05-12 11:15:00,0.62662,0.62673,0.62625,0.62625,1278499995.0
2006-05-12 11:30:00,0.6263,0.62679,0.62592,0.6267,1410199994.0
2006-05-12 11:45:00,0.62683,0.62711,0.62584,0.62611,1289200000.0
2006-05-12 12:00:00,0.62622,0.62687,0.62595,0.62641,1245699998.0
2006-05-12 12:15:00,0.62639,0.62651,0.62573,0.62591,1090700001.0
2006-05-12 12:30:00,0.62585,0.6262,0.62574,0.62606,1298900001.0
2006-05-12 12:45:00,0.62615,0.6265,0.62585,0.62593,1202399997.0
2006-05-12 13:00:00,0.62596,0.62599,0.62507,0.62563,1532099993.0
2006-05-12 13:15:00,0.62568,0.62613,0.62542,0.62609,1325499994.0
2006-05-12 13:30:00,0.62605,0.6272,0.62599,0.62717,1442200004.0
2006-05-12 13:45:00,0.62717,0.62745,0.62708,0.62714,960099992.0
2006-05-12 14:00:00,0.62715,0.62972,0.62692,0.62883,1428400002.0
2006-05-12 14:15:00,0.62883,0.63006,0.62882,0.62964,1144899991.0
2006-05-12 14:30:00,0.62939,0.62939,0.62651,0.62745,1172200002.0
2006-05-12 14:45:00,0.62749,0.6301,0.62749,0.62998,1078899999.0
2006-05-12 15:00:00,0.62984,0.62984,0.62834,0.62957,1280500002.0
2006-05-12 15:15:00,0.62944,0.62982,0.62902,0.6295,1204499995.0
2006-05-12 15:30:00,0.62953,0.62968,0.62887,0.62954,1050600003.0
2006-05-12 15:45:00,0.62935,0.62976,0.62885,0.62944,1290899993.0
2006-05-12 16:00:00,0.62934,0.63024,0.62901,0.63,993100003.0
2006-05-12 16:15:00,0.62997,0.63015,0.62919,0.62955,1270699999.0
2006-05-12 16:30:00,0.62963,0.6301,0.62944,0.62977,1380899997.0
2006-05-12 16:45:00,0.62988,0.63001,0.62903,0.62982,1289000005.0
2006-05-12 17:00:00,0.62986,0.63004,0.62941,0.6299,1277999993.0
2006-05-12 17:15:00,0.6299,0.63016,0.62907,0.62914,1178499996.0
2006-05-12 17:30:00,0.62915,0.62923,0.62767,0.62769,1052799997.0
2006-05-12 17:45:00,0.62755,0.62845,0.62715,0.62845,1171800004.0
2006-05-12 18:00:00,0.62857,0.62881,0.62816,0.62821,2373599988.0
2006-05-12 18:15:00,0.62815,0.62847,0.62734,0.62782,3189799995.0
2006-05-12 18:30:00,0.62778,0.62908,0.62763,0.62893,2750400003.0
2006-05-12 18:45:00,0.62901,0.62952,0.6286,0.62952,2007599997.0
2006-05-12 19:00:00,0.6295,0.6295,0.62804,0.62804,1819999996.0
2006-05-12 19:15:00,0.628,0.62811,0.62779,0.6279,1545799996.0
2006-05-12 19:30:00,0.62795,0.62875,0.62772,0.6287,1468999991.0
2006-05-12 19:45:00,0.62875,0.62929,0.62861,0.62895,1958499999.0
2006-05-12 20:00:00,0.62897,0.6304,0.62896,0.63015,1994599997.0
2006-05-12 20:15:00,0.63,0.63005,0.62915,0.62955,1986699995.0
2006-05-12 20:30:00,0.62944,0.62972,0.62909,0.62918,2364399992.0
2006-05-12 20:45:00,0.62915,0.62915,0.62775,0.628,1810099998.0
2006-05-12 21:00:00,0.628,0.6281,0.6279,0.628,1754100003.0
2006-05-12 21:15:00,0.628,0.6281,0.62785,0.62795,1958600004.0
2006-05-12 21:30:00,0.62802,0.6281,0.62785,0.62785,1571699997.0
2006-05-12 21:45:00,0.628,0.62815,0.6279,0.628,1400399998.0
2006-05-12 22:00:00,0.628,0.62815,0.62785,0.62802,1374699996.0
2006-05-12 22:15:00,0.62802,0.6281,0.6279,0.628,1348699995.0
2006-05-12 22:30:00,0.62805,0.6281,0.62775,0.62792,1503900003.0
2006-05-12 22:45:00,0.628,0.62815,0.62775,0.6278,1793099997.0
2006-05-15 00:00:00,0.6293,0.6297,0.6293,0.6294,508900000.0
2006-05-15 00:15:00,0.6293,0.6296,0.6281,0.6286,1017800000.0
2006-05-15 00:30:00,0.6287,0.6291,0.6284,0.6286,727000000.0
2006-05-15 00:45:00,0.6288,0.6288,0.626,0.6283,1017800000.0
2006-05-15 01:00:00,0.6285,0.6285,0.6263,0.6264,1017800000.0
2006-05-15 01:15:00,0.6265,0.6267,0.6262,0.6263,872400000.0
2006-05-15 01:30:00,0.6261,0.6266,0.6261,0.6266,727000000.0
2006-05-15 01:45:00,0.6267,0.627,0.6266,0.627,581600000.0
2006-05-15 02:00:00,0.6267,0.6267,0.62523,0.62528,1343300000.0
2006-05-15 02:15:00,0.62524,0.62537,0.62392,0.62447,1404399996.0
2006-05-15 02:30:00,0.62441,0.62451,0.62395,0.624,988099998.0
2006-05-15 02:45:00,0.624,0.62451,0.62391,0.62393,1525800001.0
2006-05-15 03:00:00,0.62391,0.62554,0.62391,0.62549,1568599996.0
2006-05-15 03:15:00,0.62546,0.62651,0.62533,0.62651,1233199994.0
2006-05-15 03:30:00,0.62648,0.62648,0.62368,0.62426,1305399993.0
2006-05-15 03:45:00,0.62435,0.62495,0.6241,0.6249,1171000001.0
2006-05-15 04:00:00,0.62485,0.62495,0.6246,0.6246,1155199995.0
2006-05-15 04:15:00,0.62466,0.6249,0.62415,0.62428,1137599998.0
2006-05-15 04:30:00,0.62421,0.62421,0.62316,0.62365,1278399992.0
2006-05-15 04:45:00,0.62361,0.62361,0.6231,0.62335,1259400004.0
2006-05-15 05:00:00,0.62337,0.62375,0.62321,0.62353,1146499999.0
2006-05-15 05:15:00,0.62343,0.62366,0.6232,0.62352,1150200003.0
2006-05-15 05:30:00,0.62341,0.62364,0.6231,0.62335,1188700002.0
2006-05-15 05:45:00,0.62333,0.62384,0.62315,0.62358,990399992.0
2006-05-15 06:00:00,0.6237,0.62429,0.62368,0.62418,1021700005.0
2006-05-15 06:15:00,0.6242,0.62441,0.62392,0.62438,1486799994.0
2006-05-15 06:30:00,0.62435,0.62449,0.62345,0.62422,1321899992.0
2006-05-15 06:45:00,0.62429,0.62442,0.6239,0.6244,1273299990.0
2006-05-15 07:00:00,0.6243,0.62454,0.62403,0.62413,1091900005.0
2006-05-15 07:15:00,0.62405,0.6241,0.62361,0.62383,1117599995.0
2006-05-15 07:30:00,0.62381,0.62393,0.62341,0.62383,1370200010.0
2006-05-15 07:45:00,0.62385,0.6245,0.62365,0.62428,1503999994.0
2006-05-15 08:00:00,0.6241,0.62455,0.62364,0.62405,1070299997.0
2006-05-15 08:15:00,0.62408,0.62425,0.62259,0.62298,1112900001.0
2006-05-15 08:30:00,0.62287,0.62287,0.62193,0.62215,1336300000.0
2006-05-15 08:45:00,0.62225,0.62232,0.62049,0.62065,1147300004.0
2006-05-15 09:00:00,0.6204,0.62087,0.62029,0.62074,1333100002.0
2006-05-15 09:15:00,0.62085,0.62128,0.61979,0.62003,1622000003.0
2006-05-15 09:30:00,0.61999,0.62029,0.6182,0.62026,1241500001.0
2006-05-15 09:45:00,0.62027,0.62045,0.61949,0.61975,1343400002.0
2006-05-15 10:00:00,0.61976,0.62008,0.61864,0.61918,1161700004.0
2006-05-15 10:15:00,0.61911,0.61967,0.61885,0.61956,1246200000.0
2006-05-15 10:30:00,0.61947,0.61961,0.61887,0.61889,1115499997.0
2006-05-15 10:45:00,0.61883,0.61901,0.61829,0.61834,1388099992.0
2006-05-15 11:00:00,0.61832,0.61967,0.61816,0.61944,1385000001.0
2006-05-15 11:15:00,0.61954,0.61967,0.61891,0.61915,1283999997.0
2006-05-15 11:30:00,0.61919,0.61978,0.61878,0.61965,1497699992.0
2006-05-15 11:45:00,0.61969,0.6199,0.6193,0.61984,1196000003.0
2006-05-15 12:00:00,0.61987,0.62028,0.61976,0.6201,1080200000.0
2006-05-15 12:15:00,0.62008,0.62067,0.62007,0.62045,1105399997.0
2006-05-15 12:30:00,0.62042,0.62095,0.62038,0.62076,1160500000.0
2006-05-15 12:45:00,0.62063,0.62065,0.6199,0.6199,1188000004.0
2006-05-15 13:00:00,0.62,0.62024,0.61974,0.62002,1365899993.0
2006-05-15 13:15:00,0.62011,0.62108,0.62005,0.6207,1173599996.0
2006-05-15 13:30:00,0.62058,0.62127,0.62058,0.62107,1364399995.0
2006-05-15 13:45:00,0.62108,0.62159,0.62101,0.62147,1235099995.0
2006-05-15 14:00:00,0.62148,0.62215,0.62126,0.62172,1543099996.0
2006-05-15 14:15:00,0.6217,0.62262,0.62166,0.62243,1200099997.0
2006-05-15 14:30:00,0.6224,0.62295,0.6224,0.62295,1318700001.0
2006-05-15 14:45:00,0.62285,0.62331,0.62283,0.6232,1225099998.0
2006-05-15 15:00:00,0.62322,0.62367,0.62313,0.6233,1411900000.0
2006-05-15 15:15:00,0.6233,0.6236,0.62106,0.62164,1437199997.0
2006-05-15 15:30:00,0.62168,0.62168,0.62099,0.62158,915899996.0
2006-05-15 15:45:00,0.62154,0.6225,0.62101,0.62179,1377799997.0
2006-05-15 16:00:00,0.62162,0.6217,0.62073,0.6211,1015799996.0
2006-05-15 16:15:00,0.62105,0.62148,0.62066,0.62124,1403599997.0
2006-05-15 16:30:00,0.62127,0.6214,0.62086,0.62086,1367900002.0
2006-05-15 16:45:00,0.62095,0.62137,0.62085,0.62105,1399999996.0
2006-05-15 17:00:00,0.62105,0.62154,0.62074,0.62145,1349699996.0
2006-05-15 17:15:00,0.62147,0.6222,0.62142,0.62201,1309699998.0
2006-05-15 17:30:00,0.62205,0.62245,0.62192,0.62231,946699993.0
2006-05-15 17:45:00,0.62226,0.62229,0.62185,0.6222,1123100000.0
2006-05-15 18:00:00,0.62215,0.62223,0.62125,0.62144,2137100001.0
2006-05-15 18:15:00,0.62145,0.62154,0.62096,0.62131,3183999993.0
2006-05-15 18:30:00,0.62119,0.62138,0.62085,0.62108,2811799999.0
2006-05-15 18:45:00,0.62111,0.62111,0.62012,0.62031,2196199996.0
2006-05-15 19:00:00,0.62032,0.62082,0.62025,0.6206,1820199998.0
2006-05-15 19:15:00,0.6206,0.62065,0.62035,0.6205,1500400001.0
2006-05-15 19:30:00,0.62057,0.62077,0.62028,0.62062,1910699987.0
2006-05-15 19:45:00,0.62065,0.62089,0.62019,0.62043,2015699996.0
2006-05-15 20:00:00,0.62042,0.6207,0.61938,0.61975,2051699993.0
2006-05-15 20:15:00,0.61965,0.62037,0.61957,0.62037,1861599997.0
2006-05-15 20:30:00,0.6203,0.62075,0.61991,0.62002,2224199997.0
2006-05-15 20:45:00,0.61996,0.62003,0.61911,0.6195,1862399999.0
2006-05-15 21:00:00,0.6195,0.6196,0.6194,0.6195,1640900000.0
2006-05-15 21:15:00,0.6195,0.6196,0.61935,0.61945,2006800003.0
2006-05-15 21:30:00,0.61952,0.6196,0.61935,0.61935,1680199998.0
2006-05-15 21:45:00,0.6195,0.61965,0.6194,0.6195,1475899994.0
2006-05-15 22:00:00,0.6195,0.61965,0.61935,0.61952,1444999991.0
2006-05-15 22:15:00,0.61952,0.6196,0.6194,0.6195,1547700002.0
2006-05-15 22:30:00,0.61955,0.6196,0.61925,0.61942,1393099994.0
2006-05-15 22:45:00,0.6195,0.61965,0.61925,0.6193,2039699999.0
2006-05-15 23:00:00,0.61935,0.62078,0.61913,0.62043,1530599993.0
2006-05-15 23:15:00,0.62026,0.62152,0.6194,0.6195,1380999995.0
2006-05-15 23:30:00,0.61945,0.61981,0.61945,0.61981,976600001.0
2006-05-15 23:45:00,0.62,0.62015,0.61967,0.62005,1068100002.0
2006-05-16 00:00:00,0.62013,0.6202,0.61945,0.62015,1163800003.0
2006-05-16 00:15:00,0.62012,0.6203,0.62005,0.6202,1034599994.0
2006-05-16 00:30:00,0.6203,0.62045,0.62,0.62025,1256100006.0
2006-05-16 00:45:00,0.62025,0.62037,0.61976,0.61976,1151600003.0
2006-05-16 01:00:00,0.61963,0.6197,0.61887,0.61926,1120799995.0
2006-05-16 01:15:00,0.61935,0.61964,0.61915,0.61951,1093599997.0
2006-05-16 01:30:00,0.61955,0.6197,0.6192,0.61925,1080800002.0
2006-05-16 01:45:00,0.61925,0.61971,0.6192,0.61952,1159800004.0
2006-05-16 02:00:00,0.61957,0.62022,0.61936,0.6198,1083699997.0
2006-05-16 02:15:00,0.6198,0.62069,0.61969,0.62058,1361100004.0
2006-05-16 02:30:00,0.6207,0.62135,0.62043,0.62133,1206799998.0
2006-05-16 02:45:00,0.62122,0.62186,0.62104,0.62165,1316799991.0
2006-05-16 03:00:00,0.62166,0.62201,0.62098,0.62139,1259200002.0
2006-05-16 03:15:00,0.62145,0.62145,0.62082,0.62125,1172299996.0
2006-05-16 03:30:00,0.6212,0.62183,0.6211,0.62175,1225299992.0
2006-05-16 03:45:00,0.62185,0.62256,0.62168,0.62238,1399200006.0
2006-05-16 04:00:00,0.6223,0.62239,0.62185,0.62185,1266300000.0
2006-05-16 04:15:00,0.62195,0.62205,0.62164,0.62192,1189800003.0
2006-05-16 04:30:00,0.6219,0.62212,0.62185,0.62195,1237400004.0
2006-05-16 04:45:00,0.62197,0.62218,0.6217,0.62212,1233399992.0
2006-05-16 05:00:00,0.62215,0.62251,0.62195,0.62251,1279999997.0
2006-05-16 05:15:00,0.62248,0.62261,0.62216,0.6225,1099999998.0
2006-05-16 05:30:00,0.62238,0.62283,0.6222,0.62283,1062200000.0
2006-05-16 05:45:00,0.6229,0.62308,0.62253,0.62297,1167299996.0
2006-05-16 06:00:00,0.62287,0.62293,0.62235,0.62249,1301400002.0
2006-05-16 06:15:00,0.62248,0.62251,0.62035,0.62103,1565700003.0
2006-05-16 06:30:00,0.62102,0.62128,0.62075,0.62123,1433900003.0
2006-05-16 06:45:00,0.62115,0.62187,0.621,0.6216,1270999998.0
2006-05-16 07:00:00,0.62159,0.62164,0.62124,0.62148,986099998.0
2006-05-16 07:15:00,0.62142,0.62181,0.62133,0.62169,1141700000.0
2006-05-16 07:30:00,0.6217,0.62186,0.6212,0.62123,1558799999.0
2006-05-16 07:45:00,0.62118,0.62131,0.62053,0.62125,1179999998.0
2006-05-16 08:00:00,0.62108,0.62131,0.62026,0.62026,1251200003.0
2006-05-16 08:15:00,0.62027,0.62042,0.61965,0.62008,1284400002.0
2006-05-16 08:30:00,0.62017,0.62065,0.61991,0.62038,1232000010.0
2006-05-16 08:45:00,0.62044,0.62123,0.62023,0.621,1202100001.0
2006-05-16 09:00:00,0.62112,0.62183,0.62112,0.62178,1050500002.0
2006-05-16 09:15:00,0.62171,0.62195,0.62123,0.62182,1137899998.0
2006-05-16 09:30:00,0.62183,0.62202,0.62134,0.622,1157900001.0
2006-05-16 09:45:00,0.62204,0.62245,0.62152,0.6224,1169299998.0
2006-05-16 10:00:00,0.62237,0.62248,0.62164,0.62189,1011499996.0
2006-05-16 10:15:00,0.62206,0.62236,0.62198,0.62204,1267000002.0
2006-05-16 10:30:00,0.62192,0.62206,0.62061,0.62097,1168800003.0
2006-05-16 10:45:00,0.62108,0.6213,0.62027,0.62027,1246000002.0
2006-05-16 11:00:00,0.62019,0.62071,0.62013,0.62052,1673899988.0
2006-05-16 11:15:00,0.6206,0.62074,0.6203,0.62065,1360699994.0
2006-05-16 11:30:00,0.62075,0.62091,0.62064,0.62068,1168099998.0
2006-05-16 11:45:00,0.62075,0.62193,0.62075,0.6219,1243600003.0
2006-05-16 12:00:00,0.6219,0.62233,0.62173,0.62215,1324800001.0
2006-05-16 12:15:00,0.62212,0.6224,0.62202,0.62205,1123699994.0
2006-05-16 12:30:00,0.62202,0.62225,0.6217,0.62207,1323999997.0
2006-05-16 12:45:00,0.6222,0.6227,0.62205,0.6221,1049299990.0
2006-05-16 13:00:00,0.62207,0.62259,0.62199,0.62245,1391300003.0
2006-05-16 13:15:00,0.62247,0.62267,0.6212,0.6212,1342099993.0
2006-05-16 13:30:00,0.62119,0.6219,0.62119,0.62144,1294000001.0
2006-05-16 13:45:00,0.62145,0.62169,0.62087,0.6211,1365900004.0
2006-05-16 14:00:00,0.62116,0.62129,0.62058,0.62105,1410600007.0
2006-05-16 14:15:00,0.62106,0.62148,0.62092,0.62125,1128799995.0
2006-05-16 14:30:00,0.6213,0.62322,0.6212,0.62322,1271299993.0
2006-05-16 14:45:00,0.62318,0.62329,0.62216,0.62235,1224399991.0
2006-05-16 15:00:00,0.62237,0.62319,0.62233,0.62286,1457499995.0
2006-05-16 15:15:00,0.62278,0.62328,0.62253,0.62278,1947500013.0
2006-05-16 15:30:00,0.62276,0.62285,0.62216,0.62262,1075999997.0
2006-05-16 15:45:00,0.62262,0.62342,0.62245,0.62338,1072900002.0
2006-05-16 16:00:00,0.62328,0.62343,0.6229,0.623,1270100002.0
2006-05-16 16:15:00,0.62296,0.62318,0.62278,0.62297,1252499999.0
2006-05-16 16:30:00,0.62297,0.62327,0.62289,0.62315,1157199994.0
2006-05-16 16:45:00,0.62331,0.62478,0.62319,0.62478,1274000003.0
2006-05-16 17:00:00,0.62474,0.62474,0.62345,0.62345,1281200004.0
2006-05-16 17:15:00,0.62324,0.62347,0.62253,0.6232,1156900004.0
2006-05-16 17:30:00,0.62316,0.62393,0.62284,0.6238,1431499998.0
2006-05-16 17:45:00,0.62384,0.62394,0.62346,0.62362,1382299995.0
2006-05-16 18:00:00,0.62354,0.62368,0.62324,0.62355,2208899997.0
2006-05-16 18:15:00,0.62355,0.62373,0.62345,0.6237,2943000002.0
2006-05-16 18:30:00,0.62364,0.62364,0.6231,0.62333,3162800009.0
2006-05-16 18:45:00,0.6234,0.62359,0.623,0.62354,2150699996.0
2006-05-16 19:00:00,0.62351,0.62411,0.62316,0.62407,1760300003.0
2006-05-16 19:15:00,0.62407,0.62529,0.62383,0.62496,1464399997.0
2006-05-16 19:30:00,0.62503,0.62643,0.62496,0.62587,1740700000.0
2006-05-16 19:45:00,0.62591,0.62627,0.62569,0.62627,2018100000.0
2006-05-16 20:00:00,0.62636,0.62652,0.62595,0.6263,2016399989.0
2006-05-16 20:15:00,0.6262,0.62649,0.62609,0.62624,1858499998.0
2006-05-16 20:30:00,0.62627,0.62673,0.62597,0.62669,2157099998.0
2006-05-16 20:45:00,0.62667,0.62747,0.62655,0.62705,2111199999.0
2006-05-16 21:00:00,0.62705,0.62715,0.62695,0.62705,1659600003.0
2006-05-16 21:15:00,0.62705,0.62715,0.6269,0.6271,1884799998.0
2006-05-16 21:30:00,0.62707,0.62715,0.6269,0.6269,1700599994.0
2006-05-16 21:45:00,0.62705,0.6272,0.62695,0.62705,1192600002.0
2006-05-16 22:00:00,0.62705,0.6272,0.6269,0.62707,1355400001.0
2006-05-16 22:15:00,0.62707,0.62715,0.62695,0.62705,1481100002.0
2006-05-16 22:30:00,0.6271,0.62715,0.6268,0.62697,1541799992.0
2006-05-16 22:45:00,0.62705,0.6272,0.6268,0.62685,1816199993.0
2006-05-16 23:00:00,0.6269,0.62735,0.62629,0.62629,1562099999.0
2006-05-16 23:15:00,0.62637,0.62705,0.62528,0.6261,1466800002.0
2006-05-16 23:30:00,0.62601,0.62619,0.62528,0.62591,1438099984.0
2006-05-16 23:45:00,0.62603,0.62689,0.62552,0.62575,1159499995.0
2006-05-17 00:00:00,0.62585,0.6259,0.62559,0.62585,1278399996.0
2006-05-17 00:15:00,0.62582,0.62614,0.6257,0.62605,1010199994.0
2006-05-17 00:30:00,0.62608,0.62608,0.62558,0.62563,1150100003.0
2006-05-17 00:45:00,0.62546,0.62582,0.62502,0.6253,1147399995.0
2006-05-17 01:00:00,0.62533,0.62596,0.62531,0.62557,1053999995.0
2006-05-17 01:15:00,0.62568,0.62684,0.6256,0.62671,1054100004.0
2006-05-17 01:30:00,0.62685,0.6269,0.62655,0.6267,1313399999.0
2006-05-17 01:45:00,0.62676,0.62686,0.6263,0.62637,1007099993.0
2006-05-17 02:00:00,0.62643,0.62655,0.62509,0.62542,1004999993.0
2006-05-17 02:15:00,0.6254,0.62591,0.62538,0.62552,1186900000.0
2006-05-17 02:30:00,0.62561,0.62584,0.62544,0.62575,1113400003.0
2006-05-17 02:45:00,0.62575,0.62696,0.6257,0.62671,1153099996.0
2006-05-17 03:00:00,0.62671,0.62706,0.62666,0.62691,1110300000.0
2006-05-17 03:15:00,0.62693,0.62706,0.62654,0.62667,1072499994.0
2006-05-17 03:30:00,0.62662,0.6268,0.62628,0.62632,1099000005.0
2006-05-17 03:45:00,0.62643,0.62727,0.62609,0.62714,1233099994.0
2006-05-17 04:00:00,0.62703,0.62713,0.62645,0.62645,1353500001.0
2006-05-17 04:15:00,0.62651,0.6266,0.62552,0.62613,1441899996.0
2006-05-17 04:30:00,0.62619,0.62664,0.62585,0.62585,1247899996.0
2006-05-17 04:45:00,0.62587,0.62615,0.62575,0.62605,1343899998.0
2006-05-17 05:00:00,0.62606,0.62685,0.62581,0.62685,1274399982.0
2006-05-17 05:15:00,0.6268,0.62709,0.6266,0.62709,1064400001.0
2006-05-17 05:30:00,0.6269,0.6279,0.62679,0.6274,1052800002.0
2006-05-17 05:45:00,0.62739,0.62784,0.62728,0.6275,1117899998.0
2006-05-17 06:00:00,0.6274,0.62752,0.62724,0.62735,1024399994.0
2006-05-17 06:15:00,0.62735,0.62749,0.62696,0.62718,1238300004.0
2006-05-17 06:30:00,0.62715,0.6272,0.6267,0.627,1294999989.0
2006-05-17 06:45:00,0.62696,0.6272,0.62685,0.62705,1169200000.0
2006-05-17 07:00:00,0.62696,0.62716,0.62662,0.62716,966299995.0
2006-05-17 07:15:00,0.62715,0.62725,0.62675,0.62715,976900003.0
2006-05-17 07:30:00,0.62715,0.62734,0.62694,0.62702,1224399994.0
2006-05-17 07:45:00,0.62703,0.62748,0.6269,0.62745,1140699999.0
2006-05-17 08:00:00,0.62733,0.62766,0.62698,0.62709,1282100001.0
2006-05-17 08:15:00,0.62722,0.62722,0.62654,0.62682,1041199998.0
2006-05-17 08:30:00,0.62682,0.62682,0.62635,0.62655,1130599993.0
2006-05-17 08:45:00,0.62663,0.62745,0.62655,0.62745,1154799996.0
2006-05-17 09:00:00,0.62736,0.62905,0.62705,0.62886,967100000.0
2006-05-17 09:15:00,0.62883,0.62951,0.62845,0.62873,1172399995.0
2006-05-17 09:30:00,0.62875,0.62939,0.62869,0.62905,1374299998.0
2006-05-17 09:45:00,0.62897,0.62924,0.62884,0.62915,903599997.0
2006-05-17 10:00:00,0.62911,0.6292,0.62845,0.62859,1108700004.0
2006-05-17 10:15:00,0.62864,0.629,0.62862,0.62875,1164499991.0
2006-05-17 10:30:00,0.62875,0.62907,0.62859,0.62872,1159499999.0
2006-05-17 10:45:00,0.62875,0.62941,0.6286,0.62924,1257399991.0
2006-05-17 11:00:00,0.62924,0.62935,0.62892,0.62917,1494399995.0
2006-05-17 11:15:00,0.62922,0.62927,0.62863,0.62863,1391100000.0
2006-05-17 11:30:00,0.62864,0.62889,0.62804,0.62835,1350299998.0
2006-05-17 11:45:00,0.62831,0.62835,0.6277,0.62786,1144999998.0
2006-05-17 12:00:00,0.62789,0.62832,0.6277,0.6278,1334199995.0
2006-05-17 12:15:00,0.6278,0.62811,0.62768,0.62784,1205200008.0
2006-05-17 12:30:00,0.62785,0.62802,0.62757,0.6279,1326999995.0
2006-05-17 12:45:00,0.62784,0.6283,0.62769,0.62815,1310199995.0
2006-05-17 13:00:00,0.62803,0.62832,0.62782,0.62802,1253499999.0
2006-05-17 13:15:00,0.62808,0.62813,0.62771,0.62771,1390999993.0
2006-05-17 13:30:00,0.6276,0.62791,0.62724,0.6275,1415499995.0
2006-05-17 13:45:00,0.6275,0.62757,0.62632,0.62638,1172900001.0
2006-05-17 14:00:00,0.62636,0.62699,0.62592,0.62699,1349699997.0
2006-05-17 14:15:00,0.62712,0.6274,0.62675,0.62675,1406400002.0
2006-05-17 14:30:00,0.62671,0.62839,0.62599,0.62819,1146199991.0
2006-05-17 14:45:00,0.62794,0.62813,0.62688,0.6274,1282699994.0
2006-05-17 15:00:00,0.62738,0.62837,0.62586,0.62601,1324000000.0
2006-05-17 15:15:00,0.62591,0.62591,0.62486,0.625,1549399992.0
2006-05-17 15:30:00,0.62501,0.62576,0.625,0.62533,1099000002.0
2006-05-17 15:45:00,0.6253,0.62569,0.62513,0.62555,1192900002.0
2006-05-17 16:00:00,0.62556,0.62564,0.62421,0.62464,1153700001.0
2006-05-17 16:15:00,0.62455,0.6249,0.62181,0.62265,1366800000.0
2006-05-17 16:30:00,0.6225,0.62271,0.62109,0.62214,1298899996.0
2006-05-17 16:45:00,0.62224,0.62252,0.62087,0.62128,1667900005.0
2006-05-17 17:00:00,0.62136,0.62167,0.62048,0.62098,1258600000.0
2006-05-17 17:15:00,0.62089,0.62102,0.61927,0.61937,1541300000.0
2006-05-17 17:30:00,0.61923,0.62087,0.61855,0.62049,1310700003.0
2006-05-17 17:45:00,0.62047,0.62047,0.61822,0.61832,1486399993.0
2006-05-17 18:00:00,0.61843,0.61917,0.61838,0.61895,2227399990.0
2006-05-17 18:15:00,0.61893,0.61994,0.61893,0.61955,3151399990.0
2006-05-17 18:30:00,0.6195,0.61958,0.61919,0.6195,3428199989.0
2006-05-17 18:45:00,0.61964,0.62097,0.61954,0.62086,2277399983.0
2006-05-17 19:00:00,0.62081,0.62091,0.62041,0.6207,1744299999.0
2006-05-17 19:15:00,0.62064,0.6207,0.62001,0.62032,1526100005.0
2006-05-17 19:30:00,0.6204,0.6205,0.61993,0.62,1690199999.0
2006-05-17 19:45:00,0.61976,0.61988,0.61908,0.61951,2073900000.0
2006-05-17 20:00:00,0.61951,0.62054,0.61938,0.62047,1943800009.0
2006-05-17 20:15:00,0.62036,0.62088,0.62002,0.62027,2079899998.0
2006-05-17 20:30:00,0.62015,0.62142,0.61999,0.62114,2116499996.0
2006-05-17 20:45:00,0.62138,0.6222,0.62124,0.62175,2102700005.0
2006-05-17 21:00:00,0.62175,0.62185,0.62165,0.62175,1718200006.0
2006-05-17 21:15:00,0.62175,0.62185,0.6216,0.6217,1941599997.0
2006-05-17 21:30:00,0.62177,0.62185,0.6216,0.6216,1824499993.0
2006-05-17 21:45:00,0.62175,0.6219,0.62165,0.62175,1365599995.0
2006-05-17 22:00:00,0.62175,0.6219,0.6216,0.62177,1460699998.0
2006-05-17 22:15:00,0.62177,0.62185,0.62165,0.62175,1393099989.0
2006-05-17 22:30:00,0.6218,0.62185,0.6215,0.62167,1491999998.0
2006-05-17 22:45:00,0.62175,0.6219,0.6215,0.62155,2099800001.0
2006-05-17 23:00:00,0.6216,0.6218,0.62058,0.62106,1576099991.0
2006-05-17 23:15:00,0.62086,0.62207,0.62072,0.62175,1369200002.0
2006-05-17 23:30:00,0.6217,0.62219,0.62085,0.62085,1077799997.0
2006-05-17 23:45:00,0.62089,0.6221,0.62089,0.62197,1325300000.0
2006-05-18 00:00:00,0.62201,0.62257,0.62184,0.62215,1149299999.0
2006-05-18 00:15:00,0.62214,0.62236,0.62201,0.62225,1252700000.0
2006-05-18 00:30:00,0.62229,0.62229,0.62194,0.62202,1224400005.0
2006-05-18 00:45:00,0.622,0.6225,0.622,0.62245,1214599998.0
2006-05-18 01:00:00,0.62237,0.62262,0.6223,0.62242,896199998.0
2006-05-18 01:15:00,0.62245,0.62248,0.62197,0.62214,1041500003.0
2006-05-18 01:30:00,0.6222,0.62221,0.62116,0.62116,1148199998.0
2006-05-18 01:45:00,0.62115,0.62176,0.62109,0.6216,1269299997.0
2006-05-18 02:00:00,0.62168,0.6225,0.6215,0.62235,1190599990.0
2006-05-18 02:15:00,0.6223,0.62265,0.62209,0.6223,1177499996.0
2006-05-18 02:30:00,0.62233,0.62233,0.62124,0.6214,1095999998.0
2006-05-18 02:45:00,0.6215,0.62176,0.62136,0.62146,1054699996.0
2006-05-18 03:00:00,0.6215,0.62175,0.62126,0.6216,1335599997.0
2006-05-18 03:15:00,0.6216,0.62165,0.62086,0.62137,1163500003.0
2006-05-18 03:30:00,0.62135,0.6215,0.6209,0.62135,1319600007.0
2006-05-18 03:45:00,0.62147,0.62278,0.62129,0.62265,1278100003.0
2006-05-18 04:00:00,0.62262,0.62298,0.62223,0.62269,1286699988.0
2006-05-18 04:15:00,0.62281,0.62315,0.6228,0.62307,1240499998.0
2006-05-18 04:30:00,0.62297,0.62331,0.62283,0.62318,1002199999.0
2006-05-18 04:45:00,0.62323,0.6235,0.62291,0.62338,1326099998.0
2006-05-18 05:00:00,0.62332,0.62332,0.62297,0.62305,1155100002.0
2006-05-18 05:15:00,0.62294,0.623,0.62242,0.62275,1280100001.0
2006-05-18 05:30:00,0.62265,0.62291,0.62237,0.62255,1130599993.0
2006-05-18 05:45:00,0.62253,0.62271,0.62234,0.62236,1004499995.0
2006-05-18 06:00:00,0.6222,0.6224,0.62208,0.62224,1080899999.0
2006-05-18 06:15:00,0.62225,0.62232,0.62141,0.62208,1242500000.0
2006-05-18 06:30:00,0.62197,0.62254,0.6219,0.6224,1213000000.0
2006-05-18 06:45:00,0.62235,0.62253,0.62215,0.6224,1110399996.0
2006-05-18 07:00:00,0.6223,0.62264,0.62205,0.62223,1053200002.0
2006-05-18 07:15:00,0.62211,0.62229,0.62158,0.62167,1152499999.0
2006-05-18 07:30:00,0.62175,0.62197,0.62121,0.62185,1252299999.0
2006-05-18 07:45:00,0.62185,0.62219,0.62153,0.62178,1295999995.0
2006-05-18 08:00:00,0.62163,0.62195,0.6211,0.6211,1145999994.0
2006-05-18 08:15:00,0.6213,0.6216,0.62081,0.62141,1126999994.0
2006-05-18 08:30:00,0.62133,0.62142,0.62088,0.6213,1215899996.0
2006-05-18 08:45:00,0.62143,0.6221,0.62135,0.62176,1142899996.0
2006-05-18 09:00:00,0.62167,0.62195,0.62115,0.62133,1192599991.0
2006-05-18 09:15:00,0.62128,0.62149,0.62096,0.62119,1263599994.0
2006-05-18 09:30:00,0.62118,0.62137,0.62069,0.62113,1254999994.0
2006-05-18 09:45:00,0.62116,0.62176,0.62103,0.62158,920899997.0
2006-05-18 10:00:00,0.62157,0.62261,0.6215,0.62261,1226699999.0
2006-05-18 10:15:00,0.6226,0.62453,0.62253,0.62403,1291699997.0
2006-05-18 10:30:00,0.62411,0.62625,0.62411,0.62585,1200599998.0
2006-05-18 10:45:00,0.62594,0.62627,0.62536,0.62584,1399799989.0
2006-05-18 11:00:00,0.62585,0.62631,0.62487,0.62493,1368899994.0
2006-05-18 11:15:00,0.62494,0.62518,0.6247,0.6247,1455299998.0
2006-05-18 11:30:00,0.62472,0.62482,0.62426,0.62453,1185899994.0
2006-05-18 11:45:00,0.62475,0.6252,0.62452,0.6246,1220199997.0
2006-05-18 12:00:00,0.62456,0.62456,0.62369,0.62385,1299999997.0
2006-05-18 12:15:00,0.62386,0.62397,0.6229,0.62383,1175499989.0
2006-05-18 12:30:00,0.6238,0.62403,0.62361,0.62387,1263199999.0
2006-05-18 12:45:00,0.6239,0.62418,0.62334,0.62334,1147500002.0
2006-05-18 13:00:00,0.62335,0.62399,0.62335,0.62357,1248000005.0
2006-05-18 13:15:00,0.62359,0.62373,0.6232,0.6235,1323099995.0
2006-05-18 13:30:00,0.62345,0.62402,0.6231,0.62325,1258600003.0
2006-05-18 13:45:00,0.62323,0.62355,0.62297,0.6233,1090299996.0
2006-05-18 14:00:00,0.62332,0.62362,0.6231,0.62345,1239799998.0
2006-05-18 14:15:00,0.62359,0.62484,0.62359,0.62471,1366399995.0
2006-05-18 14:30:00,0.62473,0.625,0.62375,0.624,1301200001.0
2006-05-18 14:45:00,0.62395,0.62448,0.62368,0.62369,1341999998.0
2006-05-18 15:00:00,0.62374,0.62411,0.62342,0.62389,1307100001.0
2006-05-18 15:15:00,0.6239,0.62392,0.62225,0.62325,1462200000.0
2006-05-18 15:30:00,0.62332,0.62431,0.62289,0.62402,1384899997.0
2006-05-18 15:45:00,0.62411,0.62435,0.62341,0.62365,1509900001.0
2006-05-18 16:00:00,0.62358,0.62412,0.62342,0.62353,1184499995.0
2006-05-18 16:15:00,0.62337,0.6235,0.62242,0.62295,1357000006.0
2006-05-18 16:30:00,0.6229,0.6231,0.62239,0.62295,1389099997.0
2006-05-18 16:45:00,0.62311,0.62399,0.62268,0.62311,1391599999.0
2006-05-18 17:00:00,0.62313,0.62415,0.62294,0.62402,1224399995.0
2006-05-18 17:15:00,0.62408,0.62458,0.6234,0.62431,1190000002.0
2006-05-18 17:30:00,0.62434,0.62444,0.62354,0.62374,1134999992.0
2006-05-18 17:45:00,0.62387,0.62405,0.62273,0.62282,1482799986.0
2006-05-18 18:00:00,0.62263,0.62402,0.62207,0.62402,2106400005.0
2006-05-18 18:15:00,0.62396,0.62475,0.62366,0.6243,3184699999.0
2006-05-18 18:30:00,0.62426,0.62437,0.62365,0.62422,2843299993.0
2006-05-18 18:45:00,0.6242,0.62484,0.6237,0.62448,2209200005.0
2006-05-18 19:00:00,0.62446,0.6247,0.624,0.6241,1681899999.0
2006-05-18 19:15:00,0.6241,0.62415,0.62303,0.62319,1430999996.0
2006-05-18 19:30:00,0.62325,0.62366,0.623,0.62312,1716300000.0
2006-05-18 19:45:00,0.62315,0.62353,0.62297,0.62321,1807099997.0
2006-05-18 20:00:00,0.62313,0.62321,0.62265,0.623,2021999993.0
2006-05-18 20:15:00,0.6229,0.6231,0.62248,0.6226,2040900002.0
2006-05-18 20:30:00,0.62246,0.6225,0.62168,0.6222,2082300000.0
2006-05-18 20:45:00,0.62212,0.62268,0.62166,0.62175,1791599998.0
2006-05-18 21:00:00,0.62175,0.62185,0.62165,0.62175,1718699999.0
2006-05-18 21:15:00,0.62175,0.62185,0.6216,0.6217,1920999998.0
2006-05-18 21:30:00,0.62177,0.62185,0.6216,0.6216,1673200001.0
2006-05-18 21:45:00,0.62175,0.6219,0.62165,0.62175,1329100006.0
2006-05-18 22:00:00,0.62175,0.6219,0.6216,0.62177,1264999992.0
2006-05-18 22:15:00,0.62177,0.62185,0.62165,0.62175,1435599998.0
2006-05-18 22:30:00,0.6218,0.62185,0.6215,0.62167,1444099998.0
2006-05-18 22:45:00,0.62175,0.6219,0.6215,0.62155,1722700004.0
2006-05-18 23:00:00,0.6216,0.62306,0.6216,0.62293,1540299998.0
2006-05-18 23:15:00,0.62283,0.62323,0.62234,0.62253,1428599995.0
2006-05-18 23:30:00,0.62241,0.62304,0.62219,0.62257,1503699998.0
2006-05-18 23:45:00,0.62239,0.62292,0.6217,0.6217,1656899989.0
2006-05-19 00:00:00,0.62175,0.62185,0.6216,0.6218,1134599996.0
2006-05-19 00:15:00,0.62177,0.62185,0.62165,0.62175,932499998.0
2006-05-19 00:30:00,0.62185,0.6219,0.62155,0.6217,1207899996.0
2006-05-19 00:45:00,0.62175,0.62185,0.62165,0.62175,1077599990.0
2006-05-19 01:00:00,0.6217,0.62185,0.62122,0.62138,934999993.0
2006-05-19 01:15:00,0.6214,0.62152,0.62118,0.62136,1049300000.0
2006-05-19 01:30:00,0.62155,0.6218,0.62137,0.62175,1129699996.0
2006-05-19 01:45:00,0.62175,0.62246,0.6217,0.62242,1139800001.0
2006-05-19 02:00:00,0.62248,0.6227,0.62197,0.62203,1004900002.0
2006-05-19 02:15:00,0.622,0.62245,0.62181,0.6222,1234900002.0
2006-05-19 02:30:00,0.62225,0.6224,0.62197,0.6223,1141899997.0
2006-05-19 02:45:00,0.62222,0.62245,0.6222,0.62225,1143300002.0
2006-05-19 03:00:00,0.62225,0.62241,0.6217,0.62181,1299299995.0
2006-05-19 03:15:00,0.62183,0.62205,0.62162,0.62193,1033199993.0
2006-05-19 03:30:00,0.62195,0.62204,0.6218,0.6218,1197000005.0
2006-05-19 03:45:00,0.62192,0.62195,0.62113,0.6214,1390099998.0
2006-05-19 04:00:00,0.62133,0.62214,0.62133,0.62139,1329499999.0
2006-05-19 04:15:00,0.6215,0.6216,0.6213,0.62155,1154099997.0
2006-05-19 04:30:00,0.6215,0.62163,0.62118,0.6212,1225599996.0
2006-05-19 04:45:00,0.62123,0.62165,0.6209,0.62155,1162399998.0
2006-05-19 05:00:00,0.62153,0.62195,0.6213,0.6219,1114899994.0
2006-05-19 05:15:00,0.62182,0.62185,0.6214,0.6217,999899995.0
2006-05-19 05:30:00,0.6216,0.62202,0.62155,0.62202,1124599994.0
2006-05-19 05:45:00,0.62198,0.62198,0.62158,0.62189,1150099996.0
2006-05-19 06:00:00,0.6218,0.62255,0.6218,0.62235,1097799998.0
2006-05-19 06:15:00,0.62235,0.62245,0.62213,0.62225,1124900002.0
2006-05-19 06:30:00,0.62221,0.62239,0.6218,0.622,1227399997.0
2006-05-19 06:45:00,0.62195,0.622,0.62165,0.62186,1053500002.0
2006-05-19 07:00:00,0.62186,0.6222,0.6218,0.62213,1138700000.0
2006-05-19 07:15:00,0.6221,0.6222,0.62186,0.62203,1027499999.0
2006-05-19 07:30:00,0.62192,0.62211,0.62163,0.62163,1308400002.0
2006-05-19 07:45:00,0.62167,0.62215,0.6216,0.6221,1101999997.0
2006-05-19 08:00:00,0.62201,0.62252,0.62201,0.62204,1156900004.0
2006-05-19 08:15:00,0.62202,0.62237,0.62194,0.6222,1032399999.0
2006-05-19 08:30:00,0.62225,0.6223,0.6219,0.62195,987999998.0
2006-05-19 08:45:00,0.62207,0.62302,0.62198,0.62302,1181399996.0
2006-05-19 09:00:00,0.62297,0.62335,0.62236,0.62236,1120600001.0
2006-05-19 09:15:00,0.62239,0.62255,0.6207,0.62097,1095299996.0
2006-05-19 09:30:00,0.621,0.62138,0.62063,0.62117,1276099997.0
2006-05-19 09:45:00,0.62106,0.62129,0.6201,0.62046,1344999999.0
2006-05-19 10:00:00,0.62043,0.62063,0.61995,0.62028,1288700008.0
2006-05-19 10:15:00,0.62028,0.62043,0.61993,0.61999,1244600002.0
2006-05-19 10:30:00,0.61992,0.62028,0.61992,0.62027,1067700005.0
2006-05-19 10:45:00,0.6203,0.62093,0.6202,0.62074,1239200003.0
2006-05-19 11:00:00,0.6207,0.621,0.62032,0.62071,1265200000.0
2006-05-19 11:15:00,0.62078,0.62108,0.62027,0.62044,1505999999.0
2006-05-19 11:30:00,0.62051,0.62089,0.62003,0.62019,1251199999.0
2006-05-19 11:45:00,0.62015,0.62025,0.61979,0.61989,1174900010.0
2006-05-19 12:00:00,0.61987,0.62012,0.61937,0.61988,1241999994.0
2006-05-19 12:15:00,0.61977,0.62058,0.61856,0.62055,1274600007.0
2006-05-19 12:30:00,0.62047,0.62077,0.61999,0.62025,1321999992.0
2006-05-19 12:45:00,0.62026,0.62037,0.61858,0.61902,1242500005.0
2006-05-19 13:00:00,0.61909,0.61955,0.61909,0.61936,1353399995.0
2006-05-19 13:15:00,0.61936,0.61974,0.61916,0.61945,1184799994.0
2006-05-19 13:30:00,0.61935,0.6206,0.61911,0.61989,1461200000.0
2006-05-19 13:45:00,0.61991,0.62048,0.61977,0.6201,1124699999.0
2006-05-19 14:00:00,0.6201,0.6203,0.61985,0.62024,1162800002.0
2006-05-19 14:15:00,0.62027,0.62035,0.61838,0.61838,1071699992.0
2006-05-19 14:30:00,0.61844,0.61861,0.6161,0.61673,1358799998.0
2006-05-19 14:45:00,0.6166,0.61724,0.6164,0.61642,1359900003.0
2006-05-19 15:00:00,0.61613,0.61654,0.61563,0.61654,1411599997.0
2006-05-19 15:15:00,0.61648,0.61648,0.61536,0.61608,1514000005.0
2006-05-19 15:30:00,0.61624,0.61765,0.61561,0.6175,1411799997.0
2006-05-19 15:45:00,0.61723,0.61811,0.61581,0.618,1234400000.0
2006-05-19 16:00:00,0.61802,0.6187,0.6177,0.61806,1451099997.0
2006-05-19 16:15:00,0.61794,0.61794,0.61562,0.61581,1504699990.0
2006-05-19 16:30:00,0.61577,0.61683,0.61566,0.61608,1192800000.0
2006-05-19 16:45:00,0.61611,0.61769,0.61605,0.61765,1456999997.0
2006-05-19 17:00:00,0.61772,0.61784,0.61667,0.61667,1159699997.0
2006-05-19 17:15:00,0.61668,0.61798,0.61668,0.61784,1116500001.0
2006-05-19 17:30:00,0.61783,0.61814,0.61759,0.6179,1042099995.0
2006-05-19 17:45:00,0.61793,0.621,0.61775,0.621,1214399999.0
2006-05-19 18:00:00,0.62087,0.62087,0.61986,0.62063,2323199994.0
2006-05-19 18:15:00,0.6206,0.62108,0.62004,0.62089,3071399993.0
2006-05-19 18:30:00,0.62075,0.62163,0.62062,0.62141,3134099993.0
2006-05-19 18:45:00,0.62141,0.62199,0.62098,0.62168,2108500004.0
2006-05-19 19:00:00,0.62159,0.62159,0.62015,0.62041,1929299996.0
2006-05-19 19:15:00,0.62037,0.62105,0.62013,0.62072,1631299994.0
2006-05-19 19:30:00,0.62085,0.62105,0.6203,0.62042,1613299995.0
2006-05-19 19:45:00,0.62041,0.62124,0.62034,0.62075,2061800004.0
2006-05-19 20:00:00,0.62077,0.62088,0.62046,0.6208,2043299998.0
2006-05-19 20:15:00,0.6207,0.6209,0.62052,0.62085,2002299994.0
2006-05-19 20:30:00,0.62085,0.62109,0.62053,0.621,2218600008.0
2006-05-19 20:45:00,0.62095,0.62106,0.62009,0.6203,1978699998.0
2006-05-19 21:00:00,0.6203,0.6204,0.6202,0.6203,1719599997.0
2006-05-19 21:15:00,0.6203,0.6204,0.62015,0.62025,1990599992.0
2006-05-19 21:30:00,0.62032,0.6204,0.62015,0.62015,1496699991.0
2006-05-19 21:45:00,0.6203,0.62045,0.6202,0.6203,1380900003.0
2006-05-19 22:00:00,0.6203,0.62045,0.62015,0.62032,1324199988.0
2006-05-19 22:15:00,0.62032,0.6204,0.6202,0.6203,1304999999.0
2006-05-19 22:30:00,0.62035,0.6204,0.62005,0.62022,1397999999.0
2006-05-19 22:45:00,0.6203,0.62045,0.62005,0.6201,1907599997.0
2006-05-22 00:00:00,0.6187,0.6197,0.6187,0.6197,276000000.0
2006-05-22 00:15:00,0.6199,0.6201,0.6198,0.6201,172500000.0
2006-05-22 00:30:00,0.62,0.6201,0.62,0.6201,69000000.0
2006-05-22 00:45:00,0.62,0.62,0.6197,0.6199,172500000.0
2006-05-22 01:00:00,0.62,0.62,0.6194,0.6198,276000000.0
2006-05-22 01:15:00,0.6199,0.6199,0.6192,0.6193,379500000.0
2006-05-22 01:30:00,0.6194,0.6196,0.6189,0.6192,276000000.0
2006-05-22 01:45:00,0.6191,0.6191,0.6187,0.6188,276000000.0
2006-05-22 02:00:00,0.61873,0.61878,0.61798,0.61803,1121299994.0
2006-05-22 02:15:00,0.61799,0.61852,0.61779,0.61785,1181499992.0
2006-05-22 02:30:00,0.61796,0.61827,0.61787,0.61787,1176599997.0
2006-05-22 02:45:00,0.61785,0.61795,0.61702,0.61745,1132000005.0
2006-05-22 03:00:00,0.61742,0.6178,0.61706,0.6178,1340000000.0
2006-05-22 03:15:00,0.61782,0.61793,0.61699,0.61753,1243900001.0
2006-05-22 03:30:00,0.6175,0.61774,0.61694,0.6175,1312699989.0
2006-05-22 03:45:00,0.6176,0.61812,0.61735,0.61785,1182799993.0
2006-05-22 04:00:00,0.61779,0.61798,0.61744,0.61746,1144399994.0
2006-05-22 04:15:00,0.61755,0.61818,0.6173,0.61779,1318599995.0
2006-05-22 04:30:00,0.61775,0.6182,0.61768,0.618,1165200000.0
2006-05-22 04:45:00,0.61802,0.61808,0.61725,0.61758,1290399997.0
2006-05-22 05:00:00,0.61757,0.61771,0.6173,0.6176,1218600002.0
2006-05-22 05:15:00,0.61758,0.61867,0.61741,0.61867,1070300001.0
2006-05-22 05:30:00,0.6186,0.61875,0.61834,0.61872,1164900003.0
2006-05-22 05:45:00,0.61873,0.61906,0.6186,0.6189,1061799994.0
2006-05-22 06:00:00,0.61872,0.61891,0.61848,0.61873,1229799992.0
2006-05-22 06:15:00,0.61875,0.6188,0.61782,0.61783,1338100000.0
2006-05-22 06:30:00,0.61772,0.61817,0.61765,0.61811,1140399998.0
2006-05-22 06:45:00,0.61805,0.61878,0.61783,0.61842,1294799999.0
2006-05-22 07:00:00,0.61844,0.61849,0.61775,0.61806,1218899998.0
2006-05-22 07:15:00,0.61793,0.61799,0.61738,0.6175,1161500003.0
2006-05-22 07:30:00,0.61749,0.61828,0.61634,0.61659,1219999998.0
2006-05-22 07:45:00,0.6167,0.61685,0.61584,0.61649,1432099995.0
2006-05-22 08:00:00,0.61625,0.617,0.61599,0.61681,1218500000.0
2006-05-22 08:15:00,0.61671,0.61671,0.61619,0.61635,1203299993.0
2006-05-22 08:30:00,0.61643,0.61647,0.61522,0.61522,971199998.0
2006-05-22 08:45:00,0.61524,0.61524,0.61397,0.61465,1090400003.0
2006-05-22 09:00:00,0.61459,0.61488,0.61415,0.61437,1116999996.0
2006-05-22 09:15:00,0.61436,0.61502,0.61432,0.61445,1229699996.0
2006-05-22 09:30:00,0.61445,0.6151,0.61433,0.61477,1507500001.0
2006-05-22 09:45:00,0.61471,0.6155,0.61471,0.615,1005799996.0
2006-05-22 10:00:00,0.61502,0.61551,0.61491,0.61517,1000599999.0
2006-05-22 10:15:00,0.61514,0.61609,0.61513,0.61563,1133599999.0
2006-05-22 10:30:00,0.61563,0.61566,0.61458,0.6151,1096000001.0
2006-05-22 10:45:00,0.61515,0.61545,0.61485,0.61497,1241799999.0
2006-05-22 11:00:00,0.61496,0.6151,0.61431,0.61452,1357099994.0
2006-05-22 11:15:00,0.61458,0.61505,0.61447,0.61482,1536999996.0
2006-05-22 11:30:00,0.61488,0.61631,0.6148,0.61582,1381699998.0
2006-05-22 11:45:00,0.61587,0.61707,0.61577,0.61707,1203599994.0
2006-05-22 12:00:00,0.61707,0.61765,0.61685,0.61712,1274399992.0
2006-05-22 12:15:00,0.61716,0.61728,0.61678,0.61696,1223099989.0
2006-05-22 12:30:00,0.61684,0.61695,0.61611,0.61666,1215499999.0
2006-05-22 12:45:00,0.61672,0.61726,0.61622,0.61625,1262700003.0
2006-05-22 13:00:00,0.61634,0.6166,0.6162,0.61659,1357800005.0
2006-05-22 13:15:00,0.61669,0.61737,0.61669,0.61708,1100600000.0
2006-05-22 13:30:00,0.617,0.61723,0.61685,0.617,1222100000.0
2006-05-22 13:45:00,0.617,0.61712,0.61685,0.617,1029200000.0
2006-05-22 14:00:00,0.61702,0.61739,0.6168,0.61717,1388499991.0
2006-05-22 14:15:00,0.61719,0.61732,0.61666,0.6169,1082699993.0
2006-05-22 14:30:00,0.61679,0.61682,0.6161,0.61632,1196099995.0
2006-05-22 14:45:00,0.61625,0.61646,0.61572,0.6158,1204700004.0
2006-05-22 15:00:00,0.61589,0.61658,0.61582,0.61651,1283099997.0
2006-05-22 15:15:00,0.61655,0.61717,0.61634,0.61634,1665199994.0
2006-05-22 15:30:00,0.61633,0.61634,0.61545,0.61586,1174700001.0
2006-05-22 15:45:00,0.61586,0.61676,0.61586,0.61647,1185800002.0
2006-05-22 16:00:00,0.6164,0.61763,0.6164,0.6165,1066700004.0
2006-05-22 16:15:00,0.61647,0.61718,0.61643,0.61683,1381999994.0
2006-05-22 16:30:00,0.61674,0.61676,0.61609,0.61654,1262600002.0
2006-05-22 16:45:00,0.61668,0.6167,0.6163,0.61657,1438799996.0
2006-05-22 17:00:00,0.61657,0.61741,0.61626,0.61735,1309299996.0
2006-05-22 17:15:00,0.61743,0.61823,0.6172,0.61823,1204500001.0
2006-05-22 17:30:00,0.61832,0.61853,0.61755,0.61783,1378699991.0
2006-05-22 17:45:00,0.61782,0.61808,0.61715,0.61777,1210499998.0
2006-05-22 18:00:00,0.61772,0.6179,0.61725,0.6179,2107600004.0
2006-05-22 18:15:00,0.61784,0.6188,0.61769,0.6188,3105099986.0
2006-05-22 18:30:00,0.61889,0.61964,0.61831,0.61943,2944000005.0
2006-05-22 18:45:00,0.61959,0.62101,0.61959,0.62085,2042999996.0
2006-05-22 19:00:00,0.62087,0.62136,0.62051,0.62064,1774000003.0
2006-05-22 19:15:00,0.62068,0.62105,0.62055,0.62061,1654499994.0
2006-05-22 19:30:00,0.62065,0.62181,0.6205,0.62133,1698500000.0
2006-05-22 19:45:00,0.6213,0.62132,0.62055,0.62085,1929299990.0
2006-05-22 20:00:00,0.62087,0.62112,0.6206,0.62098,2135199998.0
2006-05-22 20:15:00,0.6209,0.62134,0.62063,0.62128,1975899993.0
2006-05-22 20:30:00,0.62126,0.6213,0.62087,0.62119,2138699997.0
2006-05-22 20:45:00,0.62108,0.62125,0.62057,0.62085,2061999993.0
2006-05-22 21:00:00,0.62085,0.62095,0.62075,0.62085,1585999985.0
2006-05-22 21:15:00,0.62085,0.62095,0.6207,0.6209,2042200002.0
2006-05-22 21:30:00,0.62087,0.62095,0.6207,0.6207,1609400001.0
2006-05-22 21:45:00,0.62085,0.621,0.62075,0.62085,1342000000.0
2006-05-22 22:00:00,0.62085,0.621,0.6207,0.62087,1366599987.0
2006-05-22 22:15:00,0.62087,0.62095,0.62075,0.62085,1307299997.0
2006-05-22 22:30:00,0.6209,0.62095,0.6206,0.62077,1496399998.0
2006-05-22 22:45:00,0.62085,0.621,0.6206,0.62065,1881200002.0
2006-05-22 23:00:00,0.62078,0.62226,0.6207,0.622,1609099995.0
2006-05-22 23:15:00,0.62215,0.62278,0.62173,0.62234,1607999998.0
2006-05-22 23:30:00,0.62193,0.62232,0.6215,0.62203,1585199994.0
2006-05-22 23:45:00,0.62217,0.62235,0.62153,0.622,1446500000.0
2006-05-23 00:00:00,0.62192,0.62356,0.62179,0.62355,1535500001.0
2006-05-23 00:15:00,0.62338,0.62341,0.6221,0.62291,1701599995.0
2006-05-23 00:30:00,0.62095,0.621,0.62065,0.6208,1267600006.0
2006-05-23 00:45:00,0.6208,0.62221,0.62075,0.62221,1166799996.0
2006-05-23 01:00:00,0.62241,0.62241,0.62144,0.62172,1125099998.0
2006-05-23 01:15:00,0.6218,0.62188,0.62153,0.62157,1134900003.0
2006-05-23 01:30:00,0.62162,0.62162,0.62104,0.62113,1301199998.0
2006-05-23 01:45:00,0.62115,0.62172,0.62078,0.62162,1271799993.0
2006-05-23 02:00:00,0.62172,0.62232,0.62152,0.62188,1054499998.0
2006-05-23 02:15:00,0.62184,0.62245,0.62178,0.62205,1175199997.0
2006-05-23 02:30:00,0.62218,0.62243,0.62181,0.62184,1169599997.0
2006-05-23 02:45:00,0.62173,0.62204,0.62111,0.62178,1437600001.0
2006-05-23 03:00:00,0.62175,0.62215,0.6213,0.62142,1337599997.0
2006-05-23 03:15:00,0.62147,0.62236,0.62147,0.62212,1224100001.0
2006-05-23 03:30:00,0.6221,0.62275,0.62194,0.62222,1140800003.0
2006-05-23 03:45:00,0.62237,0.62308,0.62221,0.62295,1319699993.0
2006-05-23 04:00:00,0.6229,0.62298,0.62238,0.6225,1115899997.0
2006-05-23 04:15:00,0.6226,0.62305,0.62255,0.62276,1354499997.0
2006-05-23 04:30:00,0.62275,0.62305,0.62264,0.62285,1261099996.0
2006-05-23 04:45:00,0.62286,0.62313,0.62274,0.62303,1306499998.0
2006-05-23 05:00:00,0.62303,0.62312,0.62259,0.62272,1076299992.0
2006-05-23 05:15:00,0.62262,0.62294,0.62235,0.62282,1179700000.0
2006-05-23 05:30:00,0.62274,0.62277,0.6223,0.62245,1210399994.0
2006-05-23 05:45:00,0.6224,0.6224,0.62164,0.62185,1048699990.0
2006-05-23 06:00:00,0.62171,0.62229,0.62149,0.62209,1347799998.0
2006-05-23 06:15:00,0.62206,0.62226,0.62141,0.6221,1022200003.0
2006-05-23 06:30:00,0.62215,0.62228,0.62117,0.6215,1275300009.0
2006-05-23 06:45:00,0.6215,0.62195,0.62145,0.62186,1567199997.0
2006-05-23 07:00:00,0.62194,0.62196,0.62118,0.62138,1289700004.0
2006-05-23 07:15:00,0.62144,0.62171,0.62097,0.62105,1144200004.0
2006-05-23 07:30:00,0.62105,0.62185,0.6208,0.62164,1191600001.0
2006-05-23 07:45:00,0.6216,0.62231,0.62148,0.6221,1198099999.0
2006-05-23 08:00:00,0.62197,0.62219,0.62115,0.6212,1212500000.0
2006-05-23 08:15:00,0.62111,0.62133,0.62077,0.6209,1036999997.0
2006-05-23 08:30:00,0.62092,0.62116,0.62066,0.62085,1023300000.0
2006-05-23 08:45:00,0.62099,0.62117,0.62074,0.62093,1145899996.0
2006-05-23 09:00:00,0.6209,0.62233,0.62076,0.62233,1250499995.0
2006-05-23 09:15:00,0.62253,0.62263,0.62177,0.62197,1174700000.0
2006-05-23 09:30:00,0.62196,0.62228,0.6217,0.62205,1414600007.0
2006-05-23 09:45:00,0.62201,0.62441,0.62194,0.62441,1237700006.0
2006-05-23 10:00:00,0.62426,0.62501,0.62396,0.62489,1456700006.0
2006-05-23 10:15:00,0.62481,0.62505,0.6243,0.62449,1390899996.0
2006-05-23 10:30:00,0.62445,0.62472,0.62383,0.62398,1105399995.0
2006-05-23 10:45:00,0.62405,0.62411,0.62355,0.62403,1429399992.0
2006-05-23 11:00:00,0.62404,0.62453,0.62379,0.62406,1478999996.0
2006-05-23 11:15:00,0.62415,0.62435,0.62219,0.62243,1526199995.0
2006-05-23 11:30:00,0.62241,0.62271,0.62197,0.62255,1399299994.0
2006-05-23 11:45:00,0.62247,0.62283,0.62171,0.62267,1356599997.0
2006-05-23 12:00:00,0.62273,0.62334,0.62252,0.6229,1386899997.0
2006-05-23 12:15:00,0.62293,0.62333,0.62267,0.6227,1048899997.0
2006-05-23 12:30:00,0.62267,0.62296,0.6226,0.62273,1102999995.0
2006-05-23 12:45:00,0.62278,0.62338,0.62267,0.62338,1050000001.0
2006-05-23 13:00:00,0.62339,0.62347,0.62295,0.62296,1257499998.0
2006-05-23 13:15:00,0.623,0.62323,0.62282,0.62318,1341600004.0
2006-05-23 13:30:00,0.62303,0.6232,0.62232,0.62247,1378900003.0
2006-05-23 13:45:00,0.62245,0.62291,0.6224,0.62276,1525899994.0
2006-05-23 14:00:00,0.62275,0.62279,0.6223,0.62255,1295199998.0
2006-05-23 14:15:00,0.62262,0.62291,0.62131,0.62145,1205399996.0
2006-05-23 14:30:00,0.62141,0.62141,0.62085,0.62125,1147900001.0
2006-05-23 14:45:00,0.6211,0.62127,0.62023,0.62036,1055399999.0
2006-05-23 15:00:00,0.62035,0.62143,0.62027,0.62143,1167700010.0
2006-05-23 15:15:00,0.62149,0.62173,0.62063,0.62063,1464999994.0
2006-05-23 15:30:00,0.62057,0.62134,0.62037,0.62094,1271299998.0
2006-05-23 15:45:00,0.62084,0.62149,0.62084,0.62127,1157100006.0
2006-05-23 16:00:00,0.62134,0.622,0.62134,0.6215,1023000000.0
2006-05-23 16:15:00,0.62145,0.62192,0.62105,0.62186,1349899998.0
2006-05-23 16:30:00,0.62186,0.62267,0.62168,0.62245,1326099999.0
2006-05-23 16:45:00,0.62252,0.62319,0.62239,0.62319,1448900000.0
2006-05-23 17:00:00,0.62323,0.62323,0.62154,0.62218,1251699991.0
2006-05-23 17:15:00,0.62218,0.62398,0.62208,0.62374,1169599995.0
2006-05-23 17:30:00,0.62371,0.62371,0.62302,0.62312,1193699999.0
2006-05-23 17:45:00,0.62326,0.62369,0.62294,0.62347,1280399995.0
2006-05-23 18:00:00,0.62345,0.62413,0.62342,0.62403,2067099992.0
2006-05-23 18:15:00,0.62395,0.62409,0.62332,0.62398,3054499985.0
2006-05-23 18:30:00,0.624,0.62445,0.62398,0.62429,3318099986.0
2006-05-23 18:45:00,0.62433,0.62489,0.62412,0.62485,2193599999.0
2006-05-23 19:00:00,0.62482,0.62552,0.62478,0.62537,1890999994.0
2006-05-23 19:15:00,0.62539,0.62572,0.62519,0.62572,1669100000.0
2006-05-23 19:30:00,0.6258,0.62796,0.62548,0.62744,1977499998.0
2006-05-23 19:45:00,0.62736,0.62817,0.62713,0.6273,2177199987.0
2006-05-23 20:00:00,0.62728,0.62834,0.62715,0.62828,2009299995.0
2006-05-23 20:15:00,0.62806,0.62934,0.62791,0.6291,2159599992.0
2006-05-23 20:30:00,0.62899,0.62921,0.62886,0.62899,2221300001.0
2006-05-23 20:45:00,0.6289,0.62903,0.62815,0.6282,2069199997.0
2006-05-23 21:00:00,0.6282,0.6283,0.6281,0.6282,1767400005.0
2006-05-23 21:15:00,0.6282,0.6283,0.62805,0.62815,1831499993.0
2006-05-23 21:30:00,0.62822,0.6283,0.62805,0.62805,1796899990.0
2006-05-23 21:45:00,0.6282,0.62835,0.6281,0.6282,1370199993.0
2006-05-23 22:00:00,0.6282,0.62835,0.62805,0.62822,1527299995.0
2006-05-23 22:15:00,0.62822,0.6283,0.6281,0.6282,1368900008.0
2006-05-23 22:30:00,0.62825,0.6283,0.62795,0.62812,1519499990.0
2006-05-23 22:45:00,0.6282,0.62835,0.62795,0.628,1644699997.0
2006-05-23 23:00:00,0.62805,0.62825,0.62301,0.62437,1637699998.0
2006-05-23 23:15:00,0.62447,0.62519,0.62405,0.62434,1547200003.0
2006-05-23 23:30:00,0.62415,0.6283,0.62398,0.6282,1043199993.0
2006-05-23 23:45:00,0.6283,0.6283,0.6281,0.62815,1265699992.0
2006-05-24 00:00:00,0.62825,0.6283,0.62805,0.62825,1351799992.0
2006-05-24 00:15:00,0.62822,0.6283,0.6281,0.6282,1041999999.0
2006-05-24 00:30:00,0.6283,0.62835,0.628,0.62815,1252099999.0
2006-05-24 00:45:00,0.62815,0.6283,0.6281,0.6282,1113100001.0
2006-05-24 01:00:00,0.62815,0.6283,0.6233,0.62332,957799998.0
2006-05-24 01:15:00,0.62331,0.62331,0.62232,0.62276,1031099995.0
2006-05-24 01:30:00,0.62292,0.62391,0.62274,0.62368,979899999.0
2006-05-24 01:45:00,0.62365,0.62392,0.62316,0.62341,1136899995.0
2006-05-24 02:00:00,0.62346,0.6244,0.62324,0.62423,1280499999.0
2006-05-24 02:15:00,0.62411,0.62489,0.62393,0.62393,1419299994.0
2006-05-24 02:30:00,0.6241,0.62437,0.62387,0.62411,1183799996.0
2006-05-24 02:45:00,0.62408,0.62423,0.62349,0.62352,1181499999.0
2006-05-24 03:00:00,0.62349,0.62436,0.62341,0.62418,1275599993.0
2006-05-24 03:15:00,0.62416,0.62477,0.62401,0.62468,1126199995.0
2006-05-24 03:30:00,0.6247,0.62493,0.62444,0.6247,1196200001.0
2006-05-24 03:45:00,0.62485,0.6249,0.62422,0.62455,1252399996.0
2006-05-24 04:00:00,0.62455,0.62532,0.62431,0.62512,1193999999.0
2006-05-24 04:15:00,0.62518,0.62608,0.62517,0.62575,1274900004.0
2006-05-24 04:30:00,0.6257,0.62625,0.62565,0.62585,1067199994.0
2006-05-24 04:45:00,0.62592,0.62646,0.62592,0.62625,1456399995.0
2006-05-24 05:00:00,0.62625,0.62668,0.62567,0.62585,1218500004.0
2006-05-24 05:15:00,0.6258,0.6258,0.6251,0.62533,1155800002.0
2006-05-24 05:30:00,0.62528,0.62532,0.62485,0.6251,1223900001.0
2006-05-24 05:45:00,0.62505,0.62521,0.62441,0.62455,1022099998.0
2006-05-24 06:00:00,0.62443,0.62471,0.62438,0.62448,1106499997.0
2006-05-24 06:15:00,0.62455,0.62471,0.62396,0.62445,1114799999.0
2006-05-24 06:30:00,0.62435,0.62435,0.62356,0.62385,1302999995.0
2006-05-24 06:45:00,0.6238,0.62439,0.62375,0.62425,1466499988.0
2006-05-24 07:00:00,0.62415,0.6248,0.6241,0.62472,920299997.0
2006-05-24 07:15:00,0.6247,0.6249,0.62418,0.62432,1025499995.0
2006-05-24 07:30:00,0.62427,0.62447,0.62398,0.62436,1249699996.0
2006-05-24 07:45:00,0.62436,0.62468,0.6239,0.62455,1428299999.0
2006-05-24 08:00:00,0.62442,0.62486,0.62419,0.62479,1111399996.0
2006-05-24 08:15:00,0.6249,0.6266,0.6248,0.6264,1164400001.0
2006-05-24 08:30:00,0.62639,0.62647,0.62496,0.62501,1146100002.0
2006-05-24 08:45:00,0.62497,0.62594,0.62475,0.62501,1110500005.0
2006-05-24 09:00:00,0.62496,0.62586,0.62488,0.62579,1137399996.0
2006-05-24 09:15:00,0.62571,0.62592,0.62475,0.62487,1282500001.0
2006-05-24 09:30:00,0.62478,0.62602,0.62473,0.62598,1159200003.0
2006-05-24 09:45:00,0.62597,0.62645,0.62567,0.62577,1223099992.0
2006-05-24 10:00:00,0.62582,0.62622,0.62541,0.62589,1371499998.0
2006-05-24 10:15:00,0.626,0.62613,0.62543,0.62548,1345399997.0
2006-05-24 10:30:00,0.62562,0.62626,0.62531,0.62535,1183799998.0
2006-05-24 10:45:00,0.62537,0.62559,0.62521,0.6254,1062800001.0
2006-05-24 11:00:00,0.62544,0.62586,0.62524,0.6256,1454300004.0
2006-05-24 11:15:00,0.62563,0.62589,0.62529,0.62571,1421499998.0
2006-05-24 11:30:00,0.62575,0.62618,0.62534,0.62556,1227900001.0
2006-05-24 11:45:00,0.6256,0.62588,0.62489,0.62514,1299999995.0
2006-05-24 12:00:00,0.62526,0.62543,0.62403,0.62527,1295199988.0
2006-05-24 12:15:00,0.62523,0.62573,0.62452,0.62463,1161900001.0
2006-05-24 12:30:00,0.62461,0.62545,0.6246,0.62517,1364699994.0
2006-05-24 12:45:00,0.6253,0.6256,0.62506,0.62532,950099994.0
2006-05-24 13:00:00,0.62529,0.62535,0.62414,0.6242,1170199999.0
2006-05-24 13:15:00,0.62434,0.62583,0.6243,0.62555,1442299993.0
2006-05-24 13:30:00,0.62542,0.62595,0.62503,0.62586,1250599996.0
2006-05-24 13:45:00,0.62585,0.6259,0.62544,0.62544,1291500001.0
2006-05-24 14:00:00,0.62542,0.62695,0.6252,0.62657,1465899994.0
2006-05-24 14:15:00,0.62673,0.62827,0.62673,0.62773,1465800004.0
2006-05-24 14:30:00,0.62774,0.62938,0.62739,0.62815,1094000000.0
2006-05-24 14:45:00,0.62828,0.63074,0.6282,0.6304,1492099996.0
2006-05-24 15:00:00,0.6304,0.63114,0.62792,0.62821,1306799999.0
2006-05-24 15:15:00,0.62829,0.6291,0.62816,0.6282,1455500010.0
2006-05-24 15:30:00,0.6282,0.62901,0.62285,0.62769,1482099998.0
2006-05-24 15:45:00,0.62779,0.62831,0.62771,0.62816,1044000001.0
2006-05-24 16:00:00,0.62824,0.62825,0.62699,0.62699,1271899995.0
2006-05-24 16:15:00,0.62688,0.62779,0.62654,0.62779,1593599998.0
2006-05-24 16:30:00,0.62766,0.62817,0.62651,0.62765,1301600000.0
2006-05-24 16:45:00,0.62782,0.6283,0.62718,0.6283,1391599999.0
2006-05-24 17:00:00,0.62815,0.62839,0.62713,0.62717,1562799995.0
2006-05-24 17:15:00,0.6271,0.62731,0.62633,0.62711,1399899994.0
2006-05-24 17:30:00,0.6271,0.62841,0.6271,0.62841,1096200003.0
2006-05-24 17:45:00,0.62839,0.63063,0.62812,0.62993,1418300003.0
2006-05-24 18:00:00,0.62974,0.63032,0.62866,0.63032,2054900006.0
2006-05-24 18:15:00,0.63043,0.63173,0.62995,0.63152,3079999988.0
2006-05-24 18:30:00,0.63162,0.63318,0.63141,0.63173,3165999994.0
2006-05-24 18:45:00,0.63172,0.63196,0.63131,0.63159,2153899997.0
2006-05-24 19:00:00,0.63152,0.63268,0.63145,0.63266,2062299998.0
2006-05-24 19:15:00,0.63265,0.63337,0.63216,0.63277,1627199994.0
2006-05-24 19:30:00,0.63285,0.63428,0.63202,0.63355,1768699999.0
2006-05-24 19:45:00,0.6335,0.63416,0.6333,0.63341,1893599998.0
2006-05-24 20:00:00,0.63345,0.63403,0.63338,0.6336,1960100000.0
2006-05-24 20:15:00,0.6335,0.63365,0.63304,0.63357,1906100006.0
2006-05-24 20:30:00,0.63362,0.63385,0.63297,0.63297,2154500001.0
2006-05-24 20:45:00,0.63289,0.63307,0.63257,0.6327,1974499993.0
2006-05-24 21:00:00,0.6327,0.6328,0.6326,0.6327,1609800000.0
2006-05-24 21:15:00,0.6327,0.6328,0.63255,0.63265,1969599994.0
2006-05-24 21:30:00,0.63272,0.6328,0.63255,0.63255,1689800002.0
2006-05-24 21:45:00,0.6327,0.63285,0.6326,0.6327,1472300000.0
2006-05-24 22:00:00,0.6327,0.63285,0.63255,0.63272,1303399997.0
2006-05-24 22:15:00,0.63272,0.6328,0.6326,0.6327,1276799995.0
2006-05-24 22:30:00,0.63275,0.6328,0.63245,0.63262,1472399996.0
2006-05-24 22:45:00,0.6327,0.63285,0.63245,0.6325,1794600004.0
2006-05-24 23:00:00,0.63255,0.63275,0.63139,0.63196,1522200002.0
2006-05-24 23:15:00,0.63207,0.63292,0.63169,0.63227,1454599994.0
2006-05-24 23:30:00,0.63265,0.6328,0.63265,0.6327,867799994.0
2006-05-24 23:45:00,0.6328,0.6328,0.6326,0.63265,1051699993.0
2006-05-25 00:00:00,0.6327,0.6328,0.63255,0.63275,1109100002.0
2006-05-25 00:15:00,0.63272,0.6328,0.6326,0.6327,1091599995.0
2006-05-25 00:30:00,0.6328,0.63285,0.6325,0.63265,1272499998.0
2006-05-25 00:45:00,0.63265,0.6328,0.6326,0.6327,992400005.0
2006-05-25 01:00:00,0.63265,0.63288,0.6326,0.63267,750599999.0
2006-05-25 01:15:00,0.63337,0.63525,0.63337,0.63487,1305999990.0
2006-05-25 01:30:00,0.635,0.63503,0.63433,0.6346,1248999992.0
2006-05-25 01:45:00,0.6346,0.6348,0.6331,0.63362,1162299997.0
2006-05-25 02:00:00,0.63365,0.63428,0.63348,0.6341,1264399999.0
2006-05-25 02:15:00,0.63405,0.63418,0.63342,0.63375,1272799998.0
2006-05-25 02:30:00,0.63382,0.63424,0.63377,0.634,1104100000.0
2006-05-25 02:45:00,0.63399,0.63482,0.63386,0.63438,1214799992.0
2006-05-25 03:00:00,0.63435,0.63453,0.63366,0.63369,1320599992.0
2006-05-25 03:15:00,0.63365,0.63366,0.63284,0.63304,1150399999.0
2006-05-25 03:30:00,0.63308,0.63345,0.63287,0.63326,1400699997.0
2006-05-25 03:45:00,0.63335,0.63335,0.63285,0.63326,1235499999.0
2006-05-25 04:00:00,0.63326,0.63342,0.6331,0.6331,1413999996.0
2006-05-25 04:15:00,0.6332,0.63333,0.63285,0.63292,1168200000.0
2006-05-25 04:30:00,0.63286,0.63374,0.6328,0.63374,1168900004.0
2006-05-25 04:45:00,0.63379,0.63399,0.6334,0.6339,1176200001.0
2006-05-25 05:00:00,0.6339,0.63439,0.63362,0.63401,1269100001.0
2006-05-25 05:15:00,0.63394,0.63403,0.63337,0.63375,1266200001.0
2006-05-25 05:30:00,0.63363,0.6341,0.63349,0.63373,1238999997.0
2006-05-25 05:45:00,0.63366,0.63375,0.6334,0.63365,1099699998.0
2006-05-25 06:00:00,0.63355,0.63649,0.63355,0.63626,1201899998.0
2006-05-25 06:15:00,0.63628,0.63631,0.63446,0.63477,1361399997.0
2006-05-25 06:30:00,0.6347,0.63493,0.63348,0.63386,1356800001.0
2006-05-25 06:45:00,0.63384,0.63418,0.63356,0.6338,1393199994.0
2006-05-25 07:00:00,0.63372,0.63402,0.63353,0.63393,1132299993.0
2006-05-25 07:15:00,0.63393,0.63401,0.63311,0.63365,1175299991.0
2006-05-25 07:30:00,0.63369,0.6344,0.63369,0.63383,1321099995.0
2006-05-25 07:45:00,0.6338,0.63393,0.63323,0.63368,1267899999.0
2006-05-25 08:00:00,0.63355,0.63375,0.63315,0.63357,1316000003.0
2006-05-25 08:15:00,0.63356,0.63493,0.63353,0.63489,1308999996.0
2006-05-25 08:30:00,0.63499,0.63609,0.63454,0.63537,1253899999.0
2006-05-25 08:45:00,0.63549,0.63675,0.63534,0.63646,1386599995.0
2006-05-25 09:00:00,0.63654,0.63749,0.63654,0.63683,1322300004.0
2006-05-25 09:15:00,0.63679,0.63683,0.63617,0.63635,1271199993.0
2006-05-25 09:30:00,0.63637,0.63664,0.63614,0.63629,1309199999.0
2006-05-25 09:45:00,0.63623,0.63651,0.63618,0.63648,1032299993.0
2006-05-25 10:00:00,0.63647,0.63754,0.63634,0.63733,1346499996.0
2006-05-25 10:15:00,0.63752,0.63867,0.63752,0.63867,1281199998.0
2006-05-25 10:30:00,0.63865,0.64012,0.63857,0.6397,1246000001.0
2006-05-25 10:45:00,0.63975,0.64021,0.639,0.64021,1382100003.0
2006-05-25 11:00:00,0.64021,0.64029,0.639,0.63906,1490799995.0
2006-05-25 11:15:00,0.63912,0.63915,0.6383,0.6385,1399000005.0
2006-05-25 11:30:00,0.63853,0.63874,0.63798,0.63853,1260499997.0
2006-05-25 11:45:00,0.6385,0.63884,0.63817,0.63828,1245599998.0
2006-05-25 12:00:00,0.63819,0.63846,0.63741,0.63765,1083700001.0
2006-05-25 12:15:00,0.6377,0.63785,0.6368,0.63697,1324799993.0
2006-05-25 12:30:00,0.63689,0.63722,0.63681,0.63698,1361200001.0
2006-05-25 12:45:00,0.63703,0.63808,0.63699,0.63798,1030299998.0
2006-05-25 13:00:00,0.63799,0.63903,0.63799,0.63888,1339600004.0
2006-05-25 13:15:00,0.63892,0.63932,0.63867,0.63908,1390299992.0
2006-05-25 13:30:00,0.63903,0.64032,0.63903,0.6398,1295499999.0
2006-05-25 13:45:00,0.6398,0.63987,0.63928,0.6397,1226199998.0
2006-05-25 14:00:00,0.63972,0.63999,0.63949,0.63975,1305399999.0
2006-05-25 14:15:00,0.63974,0.64013,0.63934,0.63934,1371099997.0
2006-05-25 14:30:00,0.63943,0.64103,0.63943,0.64045,1382800003.0
2006-05-25 14:45:00,0.64034,0.64136,0.63994,0.64103,1308999996.0
2006-05-25 15:00:00,0.64088,0.64088,0.63946,0.63994,1354699999.0
2006-05-25 15:15:00,0.63997,0.64002,0.6385,0.6385,1450799989.0
2006-05-25 15:30:00,0.63851,0.64065,0.63819,0.64003,972399995.0
2006-05-25 15:45:00,0.64004,0.64053,0.63978,0.63988,1222399997.0
2006-05-25 16:00:00,0.63961,0.63961,0.63849,0.63856,1135699999.0
2006-05-25 16:15:00,0.63854,0.63919,0.63844,0.63862,1178399995.0
2006-05-25 16:30:00,0.63846,0.63846,0.63693,0.63693,1181300002.0
2006-05-25 16:45:00,0.63707,0.63753,0.63668,0.63753,1501700003.0
2006-05-25 17:00:00,0.63757,0.63767,0.6371,0.63759,1259399999.0
2006-05-25 17:15:00,0.63758,0.63858,0.63725,0.63835,1122500000.0
2006-05-25 17:30:00,0.63835,0.63864,0.63729,0.63758,1279899996.0
2006-05-25 17:45:00,0.63766,0.63788,0.63655,0.63733,1434599995.0
2006-05-25 18:00:00,0.63726,0.6374,0.63664,0.63707,2095999992.0
2006-05-25 18:15:00,0.637,0.63748,0.63668,0.63745,3327399995.0
2006-05-25 18:30:00,0.63743,0.6381,0.63711,0.63746,3198699993.0
2006-05-25 18:45:00,0.63752,0.63781,0.63731,0.63758,2022999996.0
2006-05-25 19:00:00,0.63747,0.63773,0.63723,0.63752,1903800005.0
2006-05-25 19:15:00,0.63745,0.63806,0.63725,0.63793,1466300000.0
2006-05-25 19:30:00,0.63809,0.63881,0.63802,0.63875,1883699999.0
2006-05-25 19:45:00,0.63887,0.63984,0.63866,0.63984,2298799989.0
2006-05-25 20:00:00,0.63998,0.64062,0.63977,0.64062,1955600005.0
2006-05-25 20:15:00,0.64055,0.64103,0.6404,0.6409,2015499994.0
2006-05-25 20:30:00,0.64092,0.64124,0.63998,0.64075,2189300003.0
2006-05-25 20:45:00,0.6407,0.64085,0.64044,0.64055,1715399994.0
2006-05-25 21:00:00,0.64055,0.64065,0.64045,0.64055,1577399991.0
2006-05-25 21:15:00,0.64055,0.64065,0.6404,0.6405,1906100004.0
2006-05-25 21:30:00,0.64057,0.64065,0.63879,0.6404,1669499994.0
2006-05-25 21:45:00,0.64055,0.6407,0.63855,0.63878,1424199992.0
2006-05-25 22:00:00,0.63878,0.6407,0.63874,0.64015,1391500006.0
2006-05-25 22:15:00,0.64024,0.64065,0.63942,0.64055,1481700003.0
2006-05-25 22:30:00,0.6406,0.64065,0.6403,0.64047,1440299993.0
2006-05-25 22:45:00,0.64055,0.6407,0.6397,0.64035,1889999988.0
2006-05-25 23:00:00,0.64004,0.64034,0.63931,0.63987,1600700003.0
2006-05-25 23:15:00,0.63961,0.64026,0.63957,0.63997,1447799999.0
2006-05-25 23:30:00,0.63997,0.6402,0.63943,0.64005,1185399997.0
2006-05-25 23:45:00,0.63988,0.6406,0.63967,0.64036,1395400004.0
2006-05-26 00:00:00,0.64043,0.64043,0.63973,0.64003,1171999999.0
2006-05-26 00:15:00,0.64002,0.64014,0.6399,0.6401,1018999995.0
2006-05-26 00:30:00,0.6402,0.64035,0.6399,0.64005,1145700005.0
2006-05-26 00:45:00,0.64005,0.6404,0.64005,0.64016,1139299997.0
2006-05-26 01:00:00,0.64015,0.64048,0.63964,0.63987,870600001.0
2006-05-26 01:15:00,0.63992,0.63994,0.63927,0.63937,1085599998.0
2006-05-26 01:30:00,0.63945,0.63962,0.6392,0.63942,1128199998.0
2006-05-26 01:45:00,0.6394,0.6399,0.63918,0.63919,1024300000.0
2006-05-26 02:00:00,0.63923,0.63963,0.63915,0.6393,1237700002.0
2006-05-26 02:15:00,0.63923,0.63949,0.63909,0.63925,1210399999.0
2006-05-26 02:30:00,0.63937,0.63955,0.63922,0.63936,1014799999.0
2006-05-26 02:45:00,0.6393,0.63956,0.63913,0.63915,1091800001.0
2006-05-26 03:00:00,0.63913,0.63942,0.63905,0.63925,1228800005.0
2006-05-26 03:15:00,0.6392,0.6393,0.63885,0.63927,1038300000.0
2006-05-26 03:30:00,0.6392,0.6392,0.63834,0.6388,1417499999.0
2006-05-26 03:45:00,0.63875,0.63895,0.63846,0.63894,1314299999.0
2006-05-26 04:00:00,0.63895,0.63895,0.6377,0.6381,1284700001.0
2006-05-26 04:15:00,0.6382,0.6385,0.63733,0.63733,1368499995.0
2006-05-26 04:30:00,0.63731,0.63812,0.6373,0.63785,1410100003.0
2006-05-26 04:45:00,0.63782,0.63798,0.63724,0.63732,1173199994.0
2006-05-26 05:00:00,0.63726,0.63737,0.63636,0.63646,1284900001.0
2006-05-26 05:15:00,0.63643,0.63711,0.6363,0.63711,1165200000.0
2006-05-26 05:30:00,0.63702,0.63731,0.63669,0.6369,1273599994.0
2006-05-26 05:45:00,0.63689,0.63723,0.63666,0.63695,1144999992.0
2006-05-26 06:00:00,0.63686,0.63695,0.63657,0.6369,1141899996.0
2006-05-26 06:15:00,0.6369,0.63697,0.6364,0.63652,1193100001.0
2006-05-26 06:30:00,0.63646,0.63691,0.63617,0.6364,1482099998.0
2006-05-26 06:45:00,0.63635,0.6366,0.63622,0.63641,1316000000.0
2006-05-26 07:00:00,0.63628,0.6366,0.63612,0.63631,1070000001.0
2006-05-26 07:15:00,0.63626,0.63633,0.63573,0.63588,1197299995.0
2006-05-26 07:30:00,0.63585,0.63602,0.63533,0.63597,1158299990.0
2006-05-26 07:45:00,0.636,0.63637,0.63573,0.63614,965400000.0
2006-05-26 08:00:00,0.63597,0.63632,0.63569,0.63614,1271499995.0
2006-05-26 08:15:00,0.63604,0.63679,0.63599,0.63678,1093699994.0
2006-05-26 08:30:00,0.63695,0.63747,0.63672,0.6372,1218999996.0
2006-05-26 08:45:00,0.63727,0.63736,0.63639,0.6364,1078800006.0
2006-05-26 09:00:00,0.63619,0.63654,0.63478,0.6353,1521399997.0
2006-05-26 09:15:00,0.6353,0.63545,0.63498,0.6353,1252800000.0
2006-05-26 09:30:00,0.6353,0.63806,0.6353,0.63787,1321699994.0
2006-05-26 09:45:00,0.63783,0.63793,0.63688,0.63729,1276700005.0
2006-05-26 10:00:00,0.63725,0.63805,0.63662,0.63759,1232100001.0
2006-05-26 10:15:00,0.63758,0.63791,0.63649,0.63679,1155400000.0
2006-05-26 10:30:00,0.63673,0.63708,0.63624,0.63672,1297999995.0
2006-05-26 10:45:00,0.63672,0.63676,0.63633,0.63664,1070999999.0
2006-05-26 11:00:00,0.63661,0.63704,0.63642,0.63664,1396699999.0
2006-05-26 11:15:00,0.63667,0.63669,0.63602,0.6362,1426700001.0
2006-05-26 11:30:00,0.63627,0.6365,0.63603,0.63625,1247400001.0
2006-05-26 11:45:00,0.63611,0.63645,0.63565,0.63567,1312299999.0
2006-05-26 12:00:00,0.63573,0.63643,0.63573,0.6364,1181499994.0
2006-05-26 12:15:00,0.6364,0.63708,0.63623,0.63704,1406900002.0
2006-05-26 12:30:00,0.63701,0.63714,0.6368,0.637,1268799995.0
2006-05-26 12:45:00,0.63705,0.63715,0.63661,0.63675,1038699998.0
2006-05-26 13:00:00,0.63679,0.63731,0.63648,0.63703,1269899996.0
2006-05-26 13:15:00,0.63713,0.6373,0.63692,0.6372,1281499999.0
2006-05-26 13:30:00,0.6371,0.6373,0.63688,0.6372,1147199999.0
2006-05-26 13:45:00,0.6372,0.6385,0.6371,0.63719,1178900000.0
2006-05-26 14:00:00,0.63722,0.6376,0.63673,0.63732,1453000003.0
2006-05-26 14:15:00,0.63732,0.63817,0.63715,0.63733,1149700001.0
2006-05-26 14:30:00,0.63742,0.63867,0.6374,0.63857,1304300003.0
2006-05-26 14:45:00,0.63845,0.6385,0.63687,0.63734,1358499999.0
2006-05-26 15:00:00,0.63739,0.63802,0.63712,0.63779,1478800000.0
2006-05-26 15:15:00,0.63783,0.63837,0.63602,0.63602,1389299998.0
2006-05-26 15:30:00,0.63586,0.63586,0.63445,0.63452,1230799998.0
2006-05-26 15:45:00,0.6342,0.63555,0.6341,0.63542,1461100000.0
2006-05-26 16:00:00,0.63537,0.63564,0.63506,0.63516,1066100003.0
2006-05-26 16:15:00,0.6351,0.63549,0.63378,0.63425,1420900005.0
2006-05-26 16:30:00,0.63412,0.63419,0.63308,0.63308,1391899999.0
2006-05-26 16:45:00,0.6331,0.63367,0.63265,0.63285,1513500009.0
2006-05-26 17:00:00,0.63294,0.63405,0.63294,0.63405,1287099999.0
2006-05-26 17:15:00,0.6342,0.6343,0.63358,0.63368,1214499991.0
2006-05-26 17:30:00,0.63365,0.63365,0.63164,0.63267,1229500002.0
2006-05-26 17:45:00,0.6327,0.63292,0.63229,0.63239,1263800002.0
2006-05-26 18:00:00,0.63232,0.6328,0.6322,0.63252,2064199990.0
2006-05-26 18:15:00,0.63245,0.63298,0.63232,0.6329,3195399994.0
2006-05-26 18:30:00,0.63288,0.63319,0.6327,0.63289,3127499997.0
2006-05-26 18:45:00,0.63295,0.63295,0.63177,0.63196,2117499997.0
2006-05-26 19:00:00,0.63193,0.63203,0.63138,0.63184,1903100004.0
2006-05-26 19:15:00,0.63185,0.63195,0.63165,0.63183,1414499995.0
2006-05-26 19:30:00,0.6319,0.63205,0.63163,0.63187,1563199996.0
2006-05-26 19:45:00,0.63194,0.63305,0.63163,0.6328,2202299993.0
2006-05-26 20:00:00,0.63282,0.633,0.63254,0.63296,1993799996.0
2006-05-26 20:15:00,0.63286,0.63345,0.63261,0.63345,1949199996.0
2006-05-26 20:30:00,0.63354,0.6339,0.63306,0.63355,2167100006.0
2006-05-26 20:45:00,0.63348,0.6336,0.63305,0.6331,1989600009.0
2006-05-26 21:00:00,0.6331,0.6332,0.633,0.6331,1425599992.0
2006-05-26 21:15:00,0.6331,0.6332,0.63295,0.63305,1858999991.0
2006-05-26 21:30:00,0.63312,0.6332,0.63295,0.63295,1784600005.0
2006-05-26 21:45:00,0.6331,0.63325,0.633,0.6331,1276900003.0
2006-05-26 22:00:00,0.6331,0.63325,0.63295,0.63312,1374799995.0
2006-05-26 22:15:00,0.63312,0.6332,0.633,0.6331,1343299999.0
2006-05-26 22:30:00,0.63315,0.6332,0.63285,0.63302,1522699997.0
2006-05-26 22:45:00,0.6331,0.63325,0.63285,0.6329,1473900003.0
2006-05-29 00:00:00,0.6344,0.6344,0.6344,0.6344,51800000.0
2006-05-29 00:15:00,0.6342,0.635,0.6342,0.635,466200000.0
2006-05-29 00:30:00,0.6351,0.6353,0.6349,0.6352,414400000.0
2006-05-29 00:45:00,0.6348,0.6353,0.6348,0.635,466200000.0
2006-05-29 01:00:00,0.6349,0.6352,0.6347,0.635,414400000.0
2006-05-29 01:15:00,0.6351,0.6352,0.6349,0.6349,518000000.0
2006-05-29 01:30:00,0.635,0.6351,0.6349,0.6349,414400000.0
2006-05-29 01:45:00,0.635,0.635,0.6345,0.6346,518000000.0
2006-05-29 02:00:00,0.63448,0.63482,0.63437,0.63455,1059300000.0
2006-05-29 02:15:00,0.63448,0.63468,0.63397,0.63405,1377599999.0
2006-05-29 02:30:00,0.63415,0.63418,0.63324,0.63344,1173900001.0
2006-05-29 02:45:00,0.63339,0.63438,0.63321,0.63425,1116700004.0
2006-05-29 03:00:00,0.63427,0.63451,0.63408,0.63428,1140800000.0
2006-05-29 03:15:00,0.63432,0.63435,0.63392,0.63428,1111799992.0
2006-05-29 03:30:00,0.63435,0.6344,0.63407,0.63435,1311799994.0
2006-05-29 03:45:00,0.63445,0.6346,0.63424,0.63435,1371499992.0
2006-05-29 04:00:00,0.63431,0.6344,0.63398,0.63425,1165899999.0
2006-05-29 04:15:00,0.63435,0.63445,0.63409,0.6342,1211699998.0
2006-05-29 04:30:00,0.63415,0.63463,0.63409,0.6345,1060699996.0
2006-05-29 04:45:00,0.63453,0.63465,0.63398,0.63411,1203099992.0
2006-05-29 05:00:00,0.63413,0.63454,0.6339,0.6341,1254699993.0
2006-05-29 05:15:00,0.63405,0.6343,0.634,0.6343,1140499996.0
2006-05-29 05:30:00,0.63423,0.63455,0.63416,0.63445,1271900001.0
2006-05-29 05:45:00,0.63443,0.6347,0.6343,0.63455,1033799992.0
2006-05-29 06:00:00,0.63439,0.63461,0.63425,0.6343,984499995.0
2006-05-29 06:15:00,0.6343,0.6346,0.63401,0.6346,1099700002.0
2006-05-29 06:30:00,0.63455,0.63472,0.6344,0.63464,1155800001.0
2006-05-29 06:45:00,0.6346,0.6347,0.63435,0.6345,1202299999.0
2006-05-29 07:00:00,0.6344,0.63477,0.63439,0.63466,967300001.0
2006-05-29 07:15:00,0.63462,0.63472,0.6344,0.63455,823800000.0
2006-05-29 07:30:00,0.63455,0.63465,0.63421,0.63448,1230899998.0
2006-05-29 07:45:00,0.63443,0.63458,0.63427,0.63435,1265899999.0
2006-05-29 08:00:00,0.63419,0.63454,0.63415,0.6344,1204499998.0
2006-05-29 08:15:00,0.6344,0.6345,0.6342,0.63437,870899996.0
2006-05-29 08:30:00,0.63447,0.6346,0.63425,0.6344,1030499993.0
2006-05-29 08:45:00,0.63448,0.63455,0.63386,0.63415,887999997.0
2006-05-29 09:00:00,0.63415,0.6345,0.6341,0.63423,1008600000.0
2006-05-29 09:15:00,0.63418,0.63445,0.63395,0.6343,1121199996.0
2006-05-29 09:30:00,0.63429,0.63438,0.63413,0.6342,1313199996.0
2006-05-29 09:45:00,0.6341,0.63441,0.6341,0.6343,856399995.0
2006-05-29 10:00:00,0.63427,0.6344,0.6339,0.63412,1037499996.0
2006-05-29 10:15:00,0.63415,0.63416,0.6338,0.63393,1126399997.0
2006-05-29 10:30:00,0.63386,0.63408,0.63363,0.63391,993899998.0
2006-05-29 10:45:00,0.63397,0.63412,0.6337,0.63375,1217099994.0
2006-05-29 11:00:00,0.6337,0.63438,0.6335,0.63422,1326099998.0
2006-05-29 11:15:00,0.63425,0.63442,0.63399,0.63414,1331399997.0
2006-05-29 11:30:00,0.6342,0.6343,0.63403,0.63413,1251500000.0
2006-05-29 11:45:00,0.63418,0.63418,0.63385,0.63405,1127799999.0
2006-05-29 12:00:00,0.63405,0.6341,0.63384,0.6339,1258499995.0
2006-05-29 12:15:00,0.6339,0.63409,0.63375,0.63385,1135000004.0
2006-05-29 12:30:00,0.6338,0.63401,0.6337,0.6339,1177499995.0
2006-05-29 12:45:00,0.63395,0.63415,0.63385,0.63394,928699998.0
2006-05-29 13:00:00,0.63399,0.63406,0.63375,0.6339,1515300002.0
2006-05-29 13:15:00,0.63395,0.63405,0.6337,0.6339,1126599999.0
2006-05-29 13:30:00,0.63385,0.634,0.63335,0.6335,1342899997.0
2006-05-29 13:45:00,0.6335,0.6339,0.63342,0.63371,1146500001.0
2006-05-29 14:00:00,0.63372,0.6343,0.6335,0.63412,1189800000.0
2006-05-29 14:15:00,0.63412,0.6342,0.63319,0.6339,1382199993.0
2006-05-29 14:30:00,0.63395,0.63415,0.63375,0.63415,1043999996.0
2006-05-29 14:45:00,0.63405,0.6342,0.63395,0.6341,1047300003.0
2006-05-29 15:00:00,0.6341,0.63435,0.63385,0.63428,1228700007.0
2006-05-29 15:15:00,0.6343,0.63443,0.63412,0.6342,1507699999.0
2006-05-29 15:30:00,0.63421,0.63435,0.63384,0.63433,907800003.0
2006-05-29 15:45:00,0.6343,0.63445,0.63331,0.63345,999499995.0
2006-05-29 16:00:00,0.63328,0.6334,0.63301,0.63307,1112100007.0
2006-05-29 16:15:00,0.63303,0.63331,0.63292,0.63317,1349399999.0
2006-05-29 16:30:00,0.63315,0.63326,0.63293,0.63297,1096499994.0
2006-05-29 16:45:00,0.63305,0.63332,0.63264,0.63273,1386900001.0
2006-05-29 17:00:00,0.63275,0.6335,0.63265,0.6335,1285999987.0
2006-05-29 17:15:00,0.63349,0.6336,0.6333,0.6335,1187499991.0
2006-05-29 17:30:00,0.63353,0.63361,0.63322,0.63335,1061800003.0
2006-05-29 17:45:00,0.63335,0.6335,0.63291,0.63315,1077099994.0
2006-05-29 18:00:00,0.6331,0.6334,0.63307,0.63335,1981200002.0
2006-05-29 18:15:00,0.6333,0.63345,0.6332,0.63335,2982799995.0
2006-05-29 18:30:00,0.63332,0.63348,0.63315,0.63333,2997799993.0
2006-05-29 18:45:00,0.6334,0.6334,0.63312,0.63331,2120599997.0
2006-05-29 19:00:00,0.63332,0.6334,0.63315,0.63325,1888499995.0
2006-05-29 19:15:00,0.63325,0.6334,0.6331,0.63325,1542400008.0
2006-05-29 19:30:00,0.6333,0.63415,0.63315,0.63393,1716099992.0
2006-05-29 19:45:00,0.63395,0.63405,0.63369,0.63397,1920800006.0
2006-05-29 20:00:00,0.63402,0.63421,0.63381,0.63415,2075699995.0
2006-05-29 20:15:00,0.63405,0.6342,0.63375,0.63405,1865299995.0
2006-05-29 20:30:00,0.63395,0.63415,0.6339,0.63405,2070700004.0
2006-05-29 20:45:00,0.634,0.6341,0.63375,0.634,1904699996.0
2006-05-29 21:00:00,0.634,0.6341,0.6339,0.634,1816599991.0
2006-05-29 21:15:00,0.634,0.6341,0.63385,0.63395,2075199993.0
2006-05-29 21:30:00,0.63402,0.6341,0.63385,0.63385,1489399997.0
2006-05-29 21:45:00,0.634,0.63415,0.6339,0.634,1456899996.0
2006-05-29 22:00:00,0.634,0.63415,0.63385,0.63402,1301399998.0
2006-05-29 22:15:00,0.63402,0.6341,0.6339,0.634,1402699999.0
2006-05-29 22:30:00,0.63405,0.6341,0.63375,0.63392,1483199998.0
2006-05-29 22:45:00,0.634,0.63415,0.63375,0.6338,1729799997.0
2006-05-29 23:00:00,0.63385,0.63443,0.6337,0.63409,1801399993.0
2006-05-29 23:15:00,0.63389,0.63425,0.63359,0.63396,1414599996.0
2006-05-29 23:30:00,0.63384,0.63463,0.63359,0.6338,1060300006.0
2006-05-29 23:45:00,0.6339,0.6339,0.6337,0.63375,1192900006.0
2006-05-30 00:00:00,0.63385,0.6339,0.63365,0.63385,1122099997.0
2006-05-30 00:15:00,0.63382,0.6339,0.6337,0.6338,997899999.0
2006-05-30 00:30:00,0.6339,0.63395,0.6336,0.63375,1352000005.0
2006-05-30 00:45:00,0.63375,0.6339,0.6337,0.6338,1332199998.0
2006-05-30 01:00:00,0.63375,0.63508,0.6337,0.63487,873499998.0
2006-05-30 01:15:00,0.63495,0.63533,0.63483,0.63512,1194399996.0
2006-05-30 01:30:00,0.63504,0.63513,0.63451,0.63466,1181900003.0
2006-05-30 01:45:00,0.63463,0.63481,0.63419,0.63442,1095800000.0
2006-05-30 02:00:00,0.63451,0.63459,0.63421,0.63421,1185499997.0
2006-05-30 02:15:00,0.63414,0.63501,0.63414,0.63488,1450599995.0
2006-05-30 02:30:00,0.63495,0.63502,0.63468,0.63475,1226300002.0
2006-05-30 02:45:00,0.63474,0.63478,0.63443,0.63445,1197499994.0
2006-05-30 03:00:00,0.63448,0.6348,0.63445,0.63459,1357499992.0
2006-05-30 03:15:00,0.63458,0.63505,0.63453,0.63475,1238899994.0
2006-05-30 03:30:00,0.63489,0.63535,0.6343,0.6345,1445999999.0
2006-05-30 03:45:00,0.6346,0.63532,0.6344,0.63515,1227599992.0
2006-05-30 04:00:00,0.63504,0.63544,0.63501,0.63525,1364699991.0
2006-05-30 04:15:00,0.63535,0.63554,0.6351,0.63512,1313599989.0
2006-05-30 04:30:00,0.6352,0.63564,0.6351,0.63546,1090699997.0
2006-05-30 04:45:00,0.63553,0.63598,0.6353,0.63564,1293999997.0
2006-05-30 05:00:00,0.63567,0.63697,0.63566,0.63697,1192999989.0
2006-05-30 05:15:00,0.63695,0.63695,0.63558,0.63609,1280400000.0
2006-05-30 05:30:00,0.63603,0.63649,0.63571,0.63595,1183499998.0
2006-05-30 05:45:00,0.63596,0.63627,0.63557,0.6357,1098999991.0
2006-05-30 06:00:00,0.63568,0.63629,0.6355,0.63615,1131599998.0
2006-05-30 06:15:00,0.63615,0.63622,0.6356,0.63582,1036400000.0
2006-05-30 06:30:00,0.63575,0.63607,0.63547,0.63602,1170900000.0
2006-05-30 06:45:00,0.63589,0.63607,0.63558,0.63607,1416399997.0
2006-05-30 07:00:00,0.63589,0.63611,0.63546,0.63611,1168599994.0
2006-05-30 07:15:00,0.63605,0.63648,0.63589,0.6364,1325499998.0
2006-05-30 07:30:00,0.63643,0.63669,0.63594,0.63599,1533799995.0
2006-05-30 07:45:00,0.63599,0.63663,0.63583,0.63655,1143500001.0
2006-05-30 08:00:00,0.6364,0.63732,0.6363,0.63711,1293400000.0
2006-05-30 08:15:00,0.63716,0.63758,0.63652,0.63711,1413200000.0
2006-05-30 08:30:00,0.63716,0.63729,0.63685,0.637,1322099995.0
2006-05-30 08:45:00,0.63701,0.63733,0.6366,0.63733,1286399995.0
2006-05-30 09:00:00,0.6372,0.63898,0.6372,0.63872,1316799998.0
2006-05-30 09:15:00,0.63879,0.63902,0.63869,0.63873,1286599992.0
2006-05-30 09:30:00,0.63868,0.63911,0.6386,0.63885,1158200000.0
2006-05-30 09:45:00,0.63878,0.63984,0.63878,0.63958,1196200003.0
2006-05-30 10:00:00,0.63952,0.6399,0.63912,0.63982,1465700007.0
2006-05-30 10:15:00,0.63974,0.64031,0.63958,0.63997,1367799998.0
2006-05-30 10:30:00,0.64002,0.64028,0.63974,0.64022,961999997.0
2006-05-30 10:45:00,0.64025,0.6403,0.63957,0.63965,1239400002.0
2006-05-30 11:00:00,0.63964,0.64032,0.63941,0.63968,1534599997.0
2006-05-30 11:15:00,0.63971,0.63971,0.63899,0.6393,1483399996.0
2006-05-30 11:30:00,0.63933,0.63942,0.6385,0.63916,1341500003.0
2006-05-30 11:45:00,0.63925,0.63982,0.6391,0.63943,1275300002.0
2006-05-30 12:00:00,0.63943,0.6398,0.63935,0.6395,1290899996.0
2006-05-30 12:15:00,0.63951,0.6397,0.63931,0.63949,1336599998.0
2006-05-30 12:30:00,0.63946,0.63983,0.63933,0.63974,1521499999.0
2006-05-30 12:45:00,0.63967,0.63992,0.63954,0.63959,1218300008.0
2006-05-30 13:00:00,0.63952,0.64,0.63945,0.63961,1375000006.0
2006-05-30 13:15:00,0.63963,0.64008,0.63952,0.63972,1275999995.0
2006-05-30 13:30:00,0.63964,0.63981,0.63799,0.63818,1340099996.0
2006-05-30 13:45:00,0.63813,0.639,0.638,0.63887,1366599994.0
2006-05-30 14:00:00,0.63889,0.64036,0.6387,0.63996,1314399997.0
2006-05-30 14:15:00,0.6399,0.63992,0.63832,0.6385,1343200001.0
2006-05-30 14:30:00,0.63855,0.63897,0.63827,0.63843,1008699996.0
2006-05-30 14:45:00,0.63826,0.63831,0.63776,0.63816,1176899999.0
2006-05-30 15:00:00,0.63807,0.63807,0.63676,0.63742,1364300002.0
2006-05-30 15:15:00,0.6374,0.63805,0.63707,0.638,1540999998.0
2006-05-30 15:30:00,0.6381,0.63873,0.63783,0.63852,1114199997.0
2006-05-30 15:45:00,0.63855,0.63939,0.63845,0.63925,1087699996.0
2006-05-30 16:00:00,0.63904,0.64014,0.63868,0.6394,1091099999.0
2006-05-30 16:15:00,0.63937,0.63964,0.63878,0.639,1439800002.0
2006-05-30 16:30:00,0.63899,0.63941,0.63856,0.63856,1258399997.0
2006-05-30 16:45:00,0.63863,0.6406,0.63854,0.6406,1579400002.0
2006-05-30 17:00:00,0.64056,0.64056,0.63883,0.63919,1340100004.0
2006-05-30 17:15:00,0.63924,0.63934,0.63843,0.639,1256299990.0
2006-05-30 17:30:00,0.63893,0.63905,0.63767,0.63816,1157700001.0
2006-05-30 17:45:00,0.63815,0.63847,0.63785,0.63812,1159500002.0
2006-05-30 18:00:00,0.63801,0.63804,0.6373,0.63791,2023600004.0
2006-05-30 18:15:00,0.6379,0.63805,0.63765,0.63785,3138100016.0
2006-05-30 18:30:00,0.63796,0.63918,0.63796,0.63904,3157799990.0
2006-05-30 18:45:00,0.63913,0.63981,0.6389,0.63949,2227399996.0
2006-05-30 19:00:00,0.6394,0.64035,0.639,0.63934,1973500004.0
2006-05-30 19:15:00,0.63926,0.63985,0.6387,0.63955,1364899995.0
2006-05-30 19:30:00,0.63963,0.63981,0.63935,0.63947,1772999993.0
2006-05-30 19:45:00,0.6396,0.63983,0.63912,0.6392,2077999998.0
2006-05-30 20:00:00,0.63918,0.64038,0.63896,0.64022,1941700001.0
2006-05-30 20:15:00,0.64008,0.64049,0.6397,0.6404,1831300000.0
2006-05-30 20:30:00,0.64042,0.64088,0.64027,0.64043,2172999987.0
2006-05-30 20:45:00,0.6404,0.64055,0.63995,0.64,1938700003.0
2006-05-30 21:00:00,0.64,0.6401,0.6399,0.64,1646900004.0
2006-05-30 21:15:00,0.64,0.6401,0.63985,0.63995,1920699995.0
2006-05-30 21:30:00,0.64002,0.6401,0.63985,0.63985,1599099997.0
2006-05-30 21:45:00,0.64,0.64015,0.6399,0.64,1436000000.0
2006-05-30 22:00:00,0.64,0.64015,0.63985,0.64002,1233799997.0
2006-05-30 22:15:00,0.64002,0.6401,0.6399,0.64,1376899992.0
2006-05-30 22:30:00,0.64005,0.6401,0.63975,0.63992,1567399994.0
2006-05-30 22:45:00,0.64,0.64015,0.63975,0.6398,2019400000.0
2006-05-30 23:00:00,0.63985,0.64049,0.63935,0.63979,1625799998.0
2006-05-30 23:15:00,0.63958,0.64024,0.63911,0.64006,1398899996.0
2006-05-30 23:30:00,0.64005,0.6402,0.64005,0.6401,1002800005.0
2006-05-30 23:45:00,0.6402,0.6402,0.64,0.64005,1165900000.0
2006-05-31 00:00:00,0.6401,0.6402,0.63995,0.64015,932500004.0
2006-05-31 00:15:00,0.64012,0.6402,0.64,0.6401,999100000.0
2006-05-31 00:30:00,0.6402,0.64025,0.6399,0.64005,1256699996.0
2006-05-31 00:45:00,0.64005,0.6402,0.64,0.6401,1211399999.0
2006-05-31 01:00:00,0.64005,0.6402,0.63869,0.63875,813399997.0
2006-05-31 01:15:00,0.63882,0.63882,0.63815,0.63827,1063900001.0
2006-05-31 01:30:00,0.63835,0.63869,0.6382,0.6385,1134299995.0
2006-05-31 01:45:00,0.63852,0.63887,0.63832,0.63836,1322900001.0
2006-05-31 02:00:00,0.63846,0.63865,0.63827,0.63841,1087299998.0
2006-05-31 02:15:00,0.63835,0.63877,0.63835,0.63858,1213699993.0
2006-05-31 02:30:00,0.6387,0.63905,0.6386,0.63877,1045799995.0
2006-05-31 02:45:00,0.6387,0.6389,0.63802,0.63817,1150499995.0
2006-05-31 03:00:00,0.6382,0.63891,0.63807,0.6386,1241699990.0
2006-05-31 03:15:00,0.63869,0.63913,0.63856,0.63882,1244899993.0
2006-05-31 03:30:00,0.63885,0.63957,0.63879,0.63915,1361400003.0
2006-05-31 03:45:00,0.63918,0.6398,0.63897,0.6395,1332700003.0
2006-05-31 04:00:00,0.63943,0.63986,0.63937,0.63958,1214700000.0
2006-05-31 04:15:00,0.6397,0.64018,0.63962,0.6401,1255600001.0
2006-05-31 04:30:00,0.63998,0.64007,0.63985,0.6399,1229899994.0
2006-05-31 04:45:00,0.63996,0.64108,0.63995,0.64077,1401899998.0
2006-05-31 05:00:00,0.64077,0.64126,0.64057,0.6411,1249999995.0
2006-05-31 05:15:00,0.64106,0.64143,0.64082,0.64143,1088299998.0
2006-05-31 05:30:00,0.64135,0.64184,0.6412,0.64139,1261499990.0
2006-05-31 05:45:00,0.64147,0.64192,0.64143,0.64168,1122199998.0
2006-05-31 06:00:00,0.64169,0.64188,0.64144,0.64155,1179299995.0
2006-05-31 06:15:00,0.6416,0.6425,0.64146,0.64184,1094999998.0
2006-05-31 06:30:00,0.64176,0.6419,0.64141,0.64177,1246900006.0
2006-05-31 06:45:00,0.6417,0.64175,0.64112,0.64141,1227999999.0
2006-05-31 07:00:00,0.64123,0.64172,0.64116,0.64172,1094499991.0
2006-05-31 07:15:00,0.64166,0.6417,0.64124,0.64154,1202500002.0
2006-05-31 07:30:00,0.64144,0.64205,0.64128,0.64204,1134199994.0
2006-05-31 07:45:00,0.64205,0.64233,0.64174,0.64207,1379299997.0
2006-05-31 08:00:00,0.64194,0.64217,0.64108,0.64121,1344599993.0
2006-05-31 08:15:00,0.64127,0.64242,0.64117,0.64235,1227499996.0
2006-05-31 08:30:00,0.64245,0.64245,0.64126,0.64175,949600001.0
2006-05-31 08:45:00,0.64197,0.64225,0.6416,0.6419,1114899997.0
2006-05-31 09:00:00,0.64197,0.64207,0.64095,0.64105,1327899999.0
2006-05-31 09:15:00,0.64104,0.64134,0.6401,0.64064,1463999998.0
2006-05-31 09:30:00,0.64063,0.64071,0.63997,0.64025,1265399992.0
2006-05-31 09:45:00,0.64011,0.64038,0.63923,0.63957,940399996.0
2006-05-31 10:00:00,0.63952,0.64011,0.63944,0.63979,1245599996.0
2006-05-31 10:15:00,0.63978,0.64078,0.63956,0.64071,1245599993.0
2006-05-31 10:30:00,0.64087,0.64123,0.64013,0.64032,1146899992.0
2006-05-31 10:45:00,0.64035,0.6404,0.63979,0.63997,1068899996.0
2006-05-31 11:00:00,0.63995,0.64019,0.63971,0.64005,1369400003.0
2006-05-31 11:15:00,0.64015,0.64051,0.6401,0.64042,1335900000.0
2006-05-31 11:30:00,0.6405,0.64077,0.64026,0.64054,1223099995.0
2006-05-31 11:45:00,0.64037,0.64052,0.64002,0.64005,1390400005.0
2006-05-31 12:00:00,0.64021,0.64043,0.64005,0.64017,1079299993.0
2006-05-31 12:15:00,0.64016,0.64042,0.64005,0.64025,1238599998.0
2006-05-31 12:30:00,0.64017,0.64027,0.63876,0.63933,1572400002.0
2006-05-31 12:45:00,0.63941,0.63977,0.63926,0.63933,1063599998.0
2006-05-31 13:00:00,0.63937,0.63954,0.63818,0.63872,1214400002.0
2006-05-31 13:15:00,0.63867,0.63871,0.63766,0.63807,1276799996.0
2006-05-31 13:30:00,0.63796,0.63822,0.63677,0.63749,1364899992.0
2006-05-31 13:45:00,0.6375,0.63853,0.63745,0.63837,1167699999.0
2006-05-31 14:00:00,0.63836,0.63903,0.6381,0.63825,1174899996.0
2006-05-31 14:15:00,0.63835,0.63937,0.63835,0.63886,1212099994.0
2006-05-31 14:30:00,0.63893,0.63911,0.63824,0.63835,1114099997.0
2006-05-31 14:45:00,0.63822,0.6387,0.63802,0.63867,1289700001.0
2006-05-31 15:00:00,0.63868,0.63918,0.63854,0.63913,1317899994.0
2006-05-31 15:15:00,0.63913,0.63916,0.63665,0.6367,1451400001.0
2006-05-31 15:30:00,0.63671,0.63719,0.63635,0.63635,1164700000.0
2006-05-31 15:45:00,0.6364,0.63665,0.63581,0.63595,1040699997.0
2006-05-31 16:00:00,0.63578,0.63618,0.63525,0.6357,1146699997.0
2006-05-31 16:15:00,0.63576,0.63589,0.635,0.63529,1264099999.0
2006-05-31 16:30:00,0.63516,0.63598,0.63483,0.63483,1362299999.0
2006-05-31 16:45:00,0.63487,0.63578,0.63468,0.63561,1370999994.0
2006-05-31 17:00:00,0.63565,0.63575,0.63503,0.63521,1399599994.0
2006-05-31 17:15:00,0.63533,0.63638,0.63476,0.63617,1318399998.0
2006-05-31 17:30:00,0.63637,0.63755,0.63637,0.63682,1332699998.0
2006-05-31 17:45:00,0.63668,0.63671,0.63568,0.63614,1096500002.0
2006-05-31 18:00:00,0.63606,0.63625,0.63526,0.63625,2003900000.0
2006-05-31 18:15:00,0.63617,0.63672,0.6357,0.63666,2897999985.0
2006-05-31 18:30:00,0.63662,0.63706,0.63582,0.63688,3075700000.0
2006-05-31 18:45:00,0.63701,0.63723,0.63646,0.63665,2140399999.0
2006-05-31 19:00:00,0.63665,0.63716,0.6365,0.63665,1813099996.0
2006-05-31 19:15:00,0.63665,0.63759,0.63645,0.63708,1453099996.0
2006-05-31 19:30:00,0.63704,0.63746,0.63636,0.63652,1753900005.0
2006-05-31 19:45:00,0.63648,0.63736,0.63603,0.63673,2004099995.0
2006-05-31 20:00:00,0.63667,0.63754,0.63607,0.6365,1949799994.0
2006-05-31 20:15:00,0.6364,0.63655,0.63541,0.63583,2102900001.0
2006-05-31 20:30:00,0.63561,0.63561,0.63445,0.63465,2193900002.0
2006-05-31 20:45:00,0.63465,0.63487,0.63419,0.63425,1908099997.0
2006-05-31 21:00:00,0.63425,0.63435,0.63415,0.63425,1564699990.0
2006-05-31 21:15:00,0.63425,0.63435,0.6341,0.6342,1878199998.0
2006-05-31 21:30:00,0.63427,0.63435,0.6341,0.6341,1638100009.0
2006-05-31 21:45:00,0.63425,0.6344,0.63415,0.63425,1436100001.0
2006-05-31 22:00:00,0.63425,0.6344,0.6341,0.63427,1353300002.0
2006-05-31 22:15:00,0.63427,0.63435,0.63415,0.63425,1358800001.0
2006-05-31 22:30:00,0.6343,0.63435,0.634,0.63417,1548199998.0
2006-05-31 22:45:00,0.63425,0.6344,0.634,0.63405,1824300009.0
2006-05-31 23:00:00,0.63417,0.63456,0.63348,0.63421,1421900008.0
2006-05-31 23:15:00,0.63405,0.63433,0.63343,0.63378,1550500008.0
2006-05-31 23:30:00,0.63343,0.63422,0.63342,0.63409,1733899983.0
2006-05-31 23:45:00,0.63419,0.63442,0.63328,0.6342,1539199995.0
2006-06-01 00:00:00,0.6343,0.6345,0.63373,0.63445,1105100000.0
2006-06-01 00:15:00,0.63439,0.6348,0.63396,0.6347,1010299991.0
2006-06-01 00:30:00,0.6348,0.63485,0.6345,0.63465,1180899995.0
2006-06-01 00:45:00,0.63465,0.63495,0.6346,0.63485,1030999999.0
2006-06-01 01:00:00,0.63485,0.635,0.63455,0.63465,884899998.0
2006-06-01 01:15:00,0.63472,0.63477,0.63416,0.63437,1167299996.0
2006-06-01 01:30:00,0.63445,0.63452,0.63294,0.63316,1201399997.0
2006-06-01 01:45:00,0.63316,0.63347,0.63296,0.63298,1167999995.0
2006-06-01 02:00:00,0.63301,0.63301,0.63235,0.6326,1348400001.0
2006-06-01 02:15:00,0.63254,0.63297,0.63244,0.63275,1103899998.0
2006-06-01 02:30:00,0.63283,0.63292,0.63225,0.63268,969400003.0
2006-06-01 02:45:00,0.63267,0.63298,0.63241,0.63286,1282400000.0
2006-06-01 03:00:00,0.63283,0.63295,0.63254,0.63285,1348199994.0
2006-06-01 03:15:00,0.63285,0.63333,0.6328,0.63325,1111299998.0
2006-06-01 03:30:00,0.63325,0.6333,0.63248,0.63262,1279299994.0
2006-06-01 03:45:00,0.63268,0.63284,0.63224,0.63248,1179500001.0
2006-06-01 04:00:00,0.63236,0.6326,0.63211,0.63211,1173400000.0
2006-06-01 04:15:00,0.6322,0.6323,0.63195,0.63205,1250800001.0
2006-06-01 04:30:00,0.632,0.63256,0.6317,0.63185,1205299994.0
2006-06-01 04:45:00,0.63187,0.63222,0.6314,0.63157,1262199997.0
2006-06-01 05:00:00,0.63157,0.63158,0.6307,0.63122,1225299996.0
2006-06-01 05:15:00,0.6312,0.6314,0.63095,0.63124,918899994.0
2006-06-01 05:30:00,0.63115,0.63139,0.63094,0.6313,1141700000.0
2006-06-01 05:45:00,0.63126,0.63176,0.63123,0.6316,1130200000.0
2006-06-01 06:00:00,0.6315,0.63211,0.6314,0.632,1033199997.0
2006-06-01 06:15:00,0.63202,0.63211,0.63157,0.63183,1016699999.0
2006-06-01 06:30:00,0.6318,0.63236,0.63168,0.63205,1242999999.0
2006-06-01 06:45:00,0.632,0.63222,0.63175,0.63215,1049700001.0
2006-06-01 07:00:00,0.63222,0.63223,0.63175,0.63204,1059600000.0
2006-06-01 07:15:00,0.63205,0.6321,0.63081,0.63097,1124700002.0
2006-06-01 07:30:00,0.63085,0.63145,0.6308,0.6314,1251299991.0
2006-06-01 07:45:00,0.63144,0.63185,0.63126,0.63181,1253300001.0
2006-06-01 08:00:00,0.63171,0.63264,0.63169,0.63231,1288400007.0
2006-06-01 08:15:00,0.63234,0.63258,0.63208,0.6323,1307799985.0
2006-06-01 08:30:00,0.63232,0.63254,0.63015,0.63027,1090999989.0
2006-06-01 08:45:00,0.63043,0.63199,0.63043,0.63164,884999997.0
2006-06-01 09:00:00,0.6316,0.63199,0.63156,0.63185,1205199997.0
2006-06-01 09:15:00,0.63183,0.6325,0.63171,0.63225,1153899992.0
2006-06-01 09:30:00,0.63222,0.63271,0.63197,0.63238,1228699998.0
2006-06-01 09:45:00,0.63223,0.6326,0.63202,0.63235,1071300001.0
2006-06-01 10:00:00,0.63232,0.63302,0.63224,0.63297,1328599995.0
2006-06-01 10:15:00,0.63302,0.63332,0.63213,0.63256,1410599998.0
2006-06-01 10:30:00,0.63262,0.63311,0.63208,0.63214,1415900004.0
2006-06-01 10:45:00,0.63215,0.63217,0.63095,0.63118,1379700002.0
2006-06-01 11:00:00,0.63115,0.63265,0.63096,0.6322,1355799993.0
2006-06-01 11:15:00,0.63225,0.63233,0.63177,0.63178,1285499996.0
2006-06-01 11:30:00,0.63182,0.63194,0.63156,0.63168,1148000002.0
2006-06-01 11:45:00,0.63162,0.6319,0.63095,0.6319,1162500003.0
2006-06-01 12:00:00,0.63188,0.63188,0.63125,0.63125,1307200004.0
2006-06-01 12:15:00,0.63126,0.63162,0.63097,0.63104,1383399998.0
2006-06-01 12:30:00,0.63102,0.6314,0.63102,0.63129,1206899999.0
2006-06-01 12:45:00,0.63138,0.6315,0.63094,0.63106,1307800003.0
2006-06-01 13:00:00,0.6311,0.63125,0.6298,0.63003,1370700000.0
2006-06-01 13:15:00,0.63001,0.63027,0.62968,0.63005,1351399997.0
2006-06-01 13:30:00,0.62993,0.63101,0.62993,0.63098,1424499998.0
2006-06-01 13:45:00,0.63103,0.6313,0.63047,0.63115,1474099989.0
2006-06-01 14:00:00,0.63105,0.63125,0.62981,0.62991,1224099998.0
2006-06-01 14:15:00,0.62995,0.63017,0.62838,0.62838,1219099999.0
2006-06-01 14:30:00,0.62844,0.63021,0.62844,0.63021,1331299997.0
2006-06-01 14:45:00,0.63001,0.63011,0.62897,0.62946,1341099999.0
2006-06-01 15:00:00,0.62946,0.62967,0.6288,0.62933,1420300002.0
2006-06-01 15:15:00,0.62933,0.62985,0.62929,0.62975,1571499995.0
2006-06-01 15:30:00,0.6298,0.62983,0.62882,0.62921,1130700001.0
2006-06-01 15:45:00,0.6292,0.62997,0.62908,0.62913,1232299998.0
2006-06-01 16:00:00,0.62893,0.63106,0.62893,0.63089,1302099999.0
2006-06-01 16:15:00,0.63083,0.63096,0.63006,0.6302,1401400000.0
2006-06-01 16:30:00,0.63022,0.63125,0.6301,0.63105,1378400002.0
2006-06-01 16:45:00,0.63112,0.63204,0.63094,0.63148,1451199996.0
2006-06-01 17:00:00,0.63146,0.63196,0.63001,0.631,1264099997.0
2006-06-01 17:15:00,0.63098,0.63115,0.63078,0.63111,1206599993.0
2006-06-01 17:30:00,0.63122,0.63163,0.63019,0.63048,1133099997.0
2006-06-01 17:45:00,0.63064,0.63176,0.63064,0.63133,1245600002.0
2006-06-01 18:00:00,0.6313,0.63138,0.63067,0.63085,2045000001.0
2006-06-01 18:15:00,0.6308,0.63095,0.63065,0.63085,3026900001.0
2006-06-01 18:30:00,0.63082,0.63098,0.63065,0.63093,2924100000.0
2006-06-01 18:45:00,0.63095,0.63128,0.63068,0.63119,2142399987.0
2006-06-01 19:00:00,0.63113,0.63125,0.6308,0.6308,2016099999.0
2006-06-01 19:15:00,0.63069,0.63077,0.62975,0.62982,1521400002.0
2006-06-01 19:30:00,0.62986,0.63055,0.62968,0.63037,1754999996.0
2006-06-01 19:45:00,0.63039,0.63105,0.6303,0.63041,2077200004.0
2006-06-01 20:00:00,0.63046,0.63081,0.63025,0.6306,1971199997.0
2006-06-01 20:15:00,0.6305,0.63065,0.62999,0.63055,1897799999.0
2006-06-01 20:30:00,0.63055,0.63069,0.63038,0.6305,2143999990.0
2006-06-01 20:45:00,0.63044,0.63046,0.62965,0.63015,1797299998.0
2006-06-01 21:00:00,0.63015,0.63025,0.63005,0.63015,1693799998.0
2006-06-01 21:15:00,0.63015,0.63025,0.63,0.6301,2066999993.0
2006-06-01 21:30:00,0.63017,0.63025,0.63,0.63,1722499989.0
2006-06-01 21:45:00,0.63015,0.6303,0.63005,0.63015,1319999999.0
2006-06-01 22:00:00,0.63015,0.6303,0.63,0.63017,1539000001.0
2006-06-01 22:15:00,0.63017,0.63025,0.63005,0.63015,1461399997.0
2006-06-01 22:30:00,0.6302,0.63025,0.6299,0.63007,1450799997.0
2006-06-01 22:45:00,0.63015,0.6303,0.6299,0.62995,1915200000.0
2006-06-01 23:00:00,0.63,0.6302,0.6276,0.6286,1698200002.0
2006-06-01 23:15:00,0.62897,0.62907,0.62807,0.62836,1516199989.0
2006-06-01 23:30:00,0.62846,0.62996,0.62743,0.62776,1175900001.0
2006-06-01 23:45:00,0.62793,0.62795,0.62686,0.62702,1178600001.0
2006-06-02 00:00:00,0.62711,0.62727,0.62654,0.62674,1275199998.0
2006-06-02 00:15:00,0.62672,0.62675,0.62516,0.62601,1255199998.0
2006-06-02 00:30:00,0.62642,0.62682,0.62616,0.62672,1094600001.0
2006-06-02 00:45:00,0.62673,0.63565,0.62673,0.62765,1335700000.0
2006-06-02 01:00:00,0.6276,0.62873,0.62688,0.6285,1231900001.0
2006-06-02 01:15:00,0.62866,0.62881,0.6284,0.62852,1071199999.0
2006-06-02 01:30:00,0.6286,0.62862,0.62815,0.6283,1073200000.0
2006-06-02 01:45:00,0.62828,0.62843,0.62753,0.62804,1169500001.0
2006-06-02 02:00:00,0.62816,0.62832,0.62769,0.62808,1293799995.0
2006-06-02 02:15:00,0.62803,0.62833,0.62773,0.62806,1316999992.0
2006-06-02 02:30:00,0.62812,0.62851,0.62802,0.62818,1120199995.0
2006-06-02 02:45:00,0.62835,0.62846,0.6282,0.6283,1113400000.0
2006-06-02 03:00:00,0.6283,0.62842,0.62815,0.62842,1177799996.0
2006-06-02 03:15:00,0.62843,0.62843,0.62724,0.6274,1164100000.0
2006-06-02 03:30:00,0.62737,0.62748,0.62691,0.62715,1279899990.0
2006-06-02 03:45:00,0.62723,0.62734,0.62686,0.62734,1191699997.0
2006-06-02 04:00:00,0.62739,0.62777,0.6273,0.62741,1184300002.0
2006-06-02 04:15:00,0.6275,0.6276,0.62733,0.62745,1211600002.0
2006-06-02 04:30:00,0.6274,0.62756,0.62677,0.62679,1115899999.0
2006-06-02 04:45:00,0.62682,0.6272,0.62675,0.6271,1315699993.0
2006-06-02 05:00:00,0.6271,0.62723,0.62685,0.62707,1300399993.0
2006-06-02 05:15:00,0.62705,0.6271,0.62642,0.6268,1091899997.0
2006-06-02 05:30:00,0.62673,0.62679,0.62582,0.62645,1247799991.0
2006-06-02 05:45:00,0.62644,0.62673,0.6263,0.62664,1142299999.0
2006-06-02 06:00:00,0.6267,0.62703,0.62653,0.62703,996100002.0
2006-06-02 06:15:00,0.62703,0.62742,0.62669,0.62733,1199599998.0
2006-06-02 06:30:00,0.62729,0.62743,0.62679,0.62705,1034299996.0
2006-06-02 06:45:00,0.627,0.62711,0.62673,0.62698,1048199999.0
2006-06-02 07:00:00,0.62696,0.62724,0.6268,0.62713,1175200000.0
2006-06-02 07:15:00,0.62708,0.6273,0.62686,0.62695,1196799998.0
2006-06-02 07:30:00,0.62695,0.627,0.62565,0.6259,1602799994.0
2006-06-02 07:45:00,0.62592,0.62594,0.62534,0.62549,1160599999.0
2006-06-02 08:00:00,0.62532,0.62579,0.62532,0.62576,1252299998.0
2006-06-02 08:15:00,0.62563,0.62571,0.6252,0.62553,1258799998.0
2006-06-02 08:30:00,0.62551,0.62648,0.62518,0.62636,982400004.0
2006-06-02 08:45:00,0.62627,0.62648,0.62536,0.62557,1366399999.0
2006-06-02 09:00:00,0.62559,0.62582,0.62346,0.62348,1205000000.0
2006-06-02 09:15:00,0.6235,0.62426,0.62332,0.62407,1197900004.0
2006-06-02 09:30:00,0.62403,0.6247,0.6239,0.62445,1428299999.0
2006-06-02 09:45:00,0.62432,0.62432,0.6231,0.62345,1103600005.0
2006-06-02 10:00:00,0.62353,0.62369,0.62273,0.62328,1231999991.0
2006-06-02 10:15:00,0.62327,0.62373,0.62292,0.62355,1072299996.0
2006-06-02 10:30:00,0.62355,0.62382,0.62326,0.62332,1150800000.0
2006-06-02 10:45:00,0.62335,0.62447,0.62321,0.62385,1245800002.0
2006-06-02 11:00:00,0.62385,0.6251,0.62359,0.625,1513199997.0
2006-06-02 11:15:00,0.62509,0.62528,0.62476,0.62498,1360699987.0
2006-06-02 11:30:00,0.62502,0.62553,0.62491,0.62544,1329600005.0
2006-06-02 11:45:00,0.62543,0.62634,0.6252,0.6252,1371900002.0
2006-06-02 12:00:00,0.62528,0.62539,0.62501,0.6252,1329399994.0
2006-06-02 12:15:00,0.6252,0.62633,0.6252,0.62603,1255199999.0
2006-06-02 12:30:00,0.62592,0.62628,0.62554,0.62597,1197699990.0
2006-06-02 12:45:00,0.6259,0.62652,0.62539,0.62623,1024799999.0
2006-06-02 13:00:00,0.62618,0.62683,0.62615,0.6265,1398799998.0
2006-06-02 13:15:00,0.62652,0.62652,0.62511,0.62611,1410100006.0
2006-06-02 13:30:00,0.62605,0.62618,0.62555,0.62578,1245499999.0
2006-06-02 13:45:00,0.6257,0.6257,0.62507,0.62507,1225899997.0
2006-06-02 14:00:00,0.62511,0.62546,0.62457,0.62539,1212799998.0
2006-06-02 14:15:00,0.62542,0.62587,0.62421,0.62539,1228299996.0
2006-06-02 14:30:00,0.62587,0.62998,0.62587,0.62998,1314699999.0
2006-06-02 14:45:00,0.62991,0.63122,0.62924,0.62999,1413199998.0
2006-06-02 15:00:00,0.63007,0.63086,0.62924,0.63086,1254399998.0
2006-06-02 15:15:00,0.63102,0.63134,0.62967,0.62967,1408999997.0
2006-06-02 15:30:00,0.62986,0.63093,0.62986,0.63048,1022799999.0
2006-06-02 15:45:00,0.63033,0.6314,0.62993,0.63101,1327400002.0
2006-06-02 16:00:00,0.63088,0.63136,0.63036,0.63125,1105299999.0
2006-06-02 16:15:00,0.63126,0.63248,0.6308,0.63212,1463299999.0
2006-06-02 16:30:00,0.6319,0.6325,0.63143,0.63218,1295000007.0
2006-06-02 16:45:00,0.63229,0.63297,0.63146,0.63146,1418100000.0
2006-06-02 17:00:00,0.63143,0.63252,0.63143,0.63149,1300100002.0
2006-06-02 17:15:00,0.63132,0.6321,0.63113,0.63134,1170099999.0
2006-06-02 17:30:00,0.63136,0.63175,0.63028,0.63067,1340299997.0
2006-06-02 17:45:00,0.63063,0.63068,0.62984,0.6302,1245099999.0
2006-06-02 18:00:00,0.63,0.63085,0.63,0.63065,2223499989.0
2006-06-02 18:15:00,0.6306,0.63071,0.6302,0.63045,3078699996.0
2006-06-02 18:30:00,0.63043,0.63178,0.6303,0.63175,3083099991.0
2006-06-02 18:45:00,0.63185,0.63185,0.63128,0.63144,2242700004.0
2006-06-02 19:00:00,0.63143,0.63155,0.63053,0.6311,2008999985.0
2006-06-02 19:15:00,0.63113,0.63133,0.63087,0.63112,1469400002.0
2006-06-02 19:30:00,0.63121,0.63139,0.62989,0.63027,1695899992.0
2006-06-02 19:45:00,0.6303,0.63062,0.6301,0.63026,1991600002.0
2006-06-02 20:00:00,0.63029,0.63056,0.63014,0.63054,2031800002.0
2006-06-02 20:15:00,0.63045,0.63062,0.63013,0.6303,1803799988.0
2006-06-02 20:30:00,0.63015,0.63035,0.6301,0.63021,2066299996.0
2006-06-02 20:45:00,0.6302,0.6303,0.62995,0.63,1940499994.0
2006-06-02 21:00:00,0.63,0.6301,0.6299,0.63,1679599993.0
2006-06-02 21:15:00,0.63,0.6301,0.62985,0.62995,1945099997.0
2006-06-02 21:30:00,0.63002,0.6301,0.62985,0.62985,1779900004.0
2006-06-02 21:45:00,0.63,0.63015,0.6299,0.63,1227999998.0
2006-06-02 22:00:00,0.63,0.63015,0.62985,0.63002,1365100000.0
2006-06-02 22:15:00,0.63002,0.6301,0.6299,0.63,1327299995.0
2006-06-02 22:30:00,0.63005,0.6301,0.62975,0.62992,1561699993.0
2006-06-02 22:45:00,0.63,0.63015,0.62975,0.6298,1816600009.0
2006-06-05 00:00:00,0.6309,0.6311,0.6306,0.6309,613900000.0
2006-06-05 00:15:00,0.631,0.6314,0.631,0.631,701600000.0
2006-06-05 00:30:00,0.6309,0.6309,0.6303,0.6305,964700000.0
2006-06-05 00:45:00,0.6307,0.6308,0.6305,0.6305,263100000.0
2006-06-05 01:00:00,0.6306,0.6308,0.6305,0.6308,350800000.0
2006-06-05 01:15:00,0.6307,0.6316,0.6307,0.6316,438500000.0
2006-06-05 01:30:00,0.6315,0.6317,0.6313,0.6316,701600000.0
2006-06-05 01:45:00,0.6314,0.6316,0.6314,0.6315,526200000.0
2006-06-05 02:00:00,0.63138,0.63202,0.6313,0.63194,1040900004.0
2006-06-05 02:15:00,0.63189,0.63232,0.63173,0.63197,1363299998.0
2006-06-05 02:30:00,0.63205,0.63205,0.63164,0.63186,1027499995.0
2006-06-05 02:45:00,0.632,0.63226,0.63177,0.63185,1304100001.0
2006-06-05 03:00:00,0.63185,0.6321,0.63176,0.63195,1119899995.0
2006-06-05 03:15:00,0.63198,0.63256,0.63195,0.63247,1088199996.0
2006-06-05 03:30:00,0.63245,0.63256,0.63224,0.63245,1070900006.0
2006-06-05 03:45:00,0.63253,0.63254,0.63224,0.6325,1154799999.0
2006-06-05 04:00:00,0.63246,0.63256,0.632,0.6321,1157599996.0
2006-06-05 04:15:00,0.6322,0.6326,0.6322,0.63255,1107099997.0
2006-06-05 04:30:00,0.6325,0.63255,0.63213,0.63215,1225400000.0
2006-06-05 04:45:00,0.63217,0.6325,0.63195,0.63207,1400999995.0
2006-06-05 05:00:00,0.63209,0.63237,0.63197,0.63237,1137699994.0
2006-06-05 05:15:00,0.63235,0.63297,0.6323,0.63297,1104199997.0
2006-06-05 05:30:00,0.6329,0.63302,0.63256,0.63285,1172599996.0
2006-06-05 05:45:00,0.63283,0.63302,0.6327,0.6329,959100000.0
2006-06-05 06:00:00,0.6328,0.63295,0.6327,0.6328,960699998.0
2006-06-05 06:15:00,0.6328,0.63337,0.6326,0.63305,1026999998.0
2006-06-05 06:30:00,0.63292,0.63326,0.63285,0.633,1116499999.0
2006-06-05 06:45:00,0.63296,0.63309,0.63251,0.63303,1242400000.0
2006-06-05 07:00:00,0.63295,0.6332,0.63288,0.63315,1005299993.0
2006-06-05 07:15:00,0.6331,0.63315,0.63255,0.6328,966400002.0
2006-06-05 07:30:00,0.63275,0.63295,0.6326,0.63284,1290800002.0
2006-06-05 07:45:00,0.63285,0.63344,0.6328,0.6333,1123399996.0
2006-06-05 08:00:00,0.63313,0.63373,0.63313,0.63334,1303699996.0
2006-06-05 08:15:00,0.63334,0.63348,0.63322,0.63323,913800004.0
2006-06-05 08:30:00,0.6333,0.63345,0.63307,0.63307,830299996.0
2006-06-05 08:45:00,0.6331,0.63323,0.6327,0.63313,1209399997.0
2006-06-05 09:00:00,0.6331,0.63325,0.63245,0.63267,1194399998.0
2006-06-05 09:15:00,0.63253,0.63278,0.63214,0.63239,1361999999.0
2006-06-05 09:30:00,0.6324,0.63317,0.63219,0.63283,1503599992.0
2006-06-05 09:45:00,0.63286,0.63328,0.63233,0.63267,1093299993.0
2006-06-05 10:00:00,0.63267,0.63278,0.63215,0.63244,1214599994.0
2006-06-05 10:15:00,0.63245,0.63265,0.63211,0.63258,1016300001.0
2006-06-05 10:30:00,0.6326,0.63263,0.63234,0.63242,1235300001.0
2006-06-05 10:45:00,0.63245,0.63306,0.63189,0.63279,1093500004.0
2006-06-05 11:00:00,0.63278,0.63292,0.63193,0.63202,1461299995.0
2006-06-05 11:15:00,0.63205,0.63216,0.63061,0.6312,1511500004.0
2006-06-05 11:30:00,0.63125,0.63161,0.63102,0.63121,1195500004.0
2006-06-05 11:45:00,0.63122,0.63122,0.63049,0.63096,1141000001.0
2006-06-05 12:00:00,0.63095,0.63134,0.63073,0.63134,1351499997.0
2006-06-05 12:15:00,0.6314,0.6316,0.63134,0.6315,944999990.0
2006-06-05 12:30:00,0.63146,0.63187,0.6314,0.6316,1240900001.0
2006-06-05 12:45:00,0.63165,0.63192,0.63146,0.63174,972000000.0
2006-06-05 13:00:00,0.63172,0.63203,0.63152,0.632,1389699997.0
2006-06-05 13:15:00,0.63203,0.63211,0.63175,0.63203,1212600004.0
2006-06-05 13:30:00,0.632,0.63286,0.632,0.63271,1310699998.0
2006-06-05 13:45:00,0.63275,0.63283,0.63231,0.63231,1212099997.0
2006-06-05 14:00:00,0.63232,0.63285,0.6321,0.63255,1371800004.0
2006-06-05 14:15:00,0.63258,0.63264,0.63139,0.63165,1286100000.0
2006-06-05 14:30:00,0.63177,0.63251,0.63169,0.63247,1292099994.0
2006-06-05 14:45:00,0.63244,0.63278,0.63152,0.63168,1369399995.0
2006-06-05 15:00:00,0.6315,0.63186,0.63089,0.63123,1435900004.0
2006-06-05 15:15:00,0.63118,0.63239,0.63109,0.63181,1439700004.0
2006-06-05 15:30:00,0.63185,0.63194,0.63086,0.63105,1104999996.0
2006-06-05 15:45:00,0.63093,0.6318,0.63078,0.63147,1107099998.0
2006-06-05 16:00:00,0.63131,0.63246,0.63131,0.63232,1408699996.0
2006-06-05 16:15:00,0.63238,0.63314,0.63204,0.63312,1220099997.0
2006-06-05 16:30:00,0.63322,0.63343,0.63279,0.63315,1310699994.0
2006-06-05 16:45:00,0.63323,0.63323,0.63154,0.63182,1474000009.0
2006-06-05 17:00:00,0.63177,0.63195,0.63146,0.63183,1156299994.0
2006-06-05 17:15:00,0.63186,0.63228,0.63143,0.63213,1208999997.0
2006-06-05 17:30:00,0.63208,0.63325,0.63179,0.6332,1602499998.0
2006-06-05 17:45:00,0.63333,0.63334,0.63275,0.63285,1143399993.0
2006-06-05 18:00:00,0.6328,0.63295,0.63265,0.63285,2136899995.0
2006-06-05 18:15:00,0.6328,0.63295,0.6327,0.63285,3189399996.0
2006-06-05 18:30:00,0.63282,0.63357,0.6327,0.63343,3100799999.0
2006-06-05 18:45:00,0.6335,0.6335,0.6333,0.63345,2057499996.0
2006-06-05 19:00:00,0.63342,0.6335,0.63325,0.6334,1929199997.0
2006-06-05 19:15:00,0.6334,0.63402,0.63293,0.6334,1468599997.0
2006-06-05 19:30:00,0.63345,0.6342,0.6333,0.63342,1595799999.0
2006-06-05 19:45:00,0.63345,0.63493,0.63325,0.63375,2037099986.0
2006-06-05 20:00:00,0.63377,0.63505,0.63372,0.63505,2072000000.0
2006-06-05 20:15:00,0.63489,0.63501,0.63377,0.63405,2167799995.0
2006-06-05 20:30:00,0.63398,0.63415,0.63289,0.63289,2148899996.0
2006-06-05 20:45:00,0.63297,0.63346,0.63265,0.63285,2091599993.0
2006-06-05 21:00:00,0.63285,0.63295,0.63275,0.63285,1677999995.0
2006-06-05 21:15:00,0.63285,0.63295,0.6327,0.6328,2076599996.0
2006-06-05 21:30:00,0.63287,0.63295,0.6327,0.6327,1548400000.0
2006-06-05 21:45:00,0.63285,0.633,0.63275,0.63285,1345499998.0
2006-06-05 22:00:00,0.63285,0.633,0.6327,0.63287,1365099992.0
2006-06-05 22:15:00,0.63287,0.63295,0.63275,0.63285,1352899999.0
2006-06-05 22:30:00,0.6329,0.63295,0.6326,0.63277,1266699998.0
2006-06-05 22:45:00,0.63285,0.633,0.6326,0.63265,1893000000.0
2006-06-05 23:00:00,0.6327,0.63292,0.6304,0.63093,1588699987.0
2006-06-05 23:15:00,0.63086,0.6329,0.63046,0.63285,1561699995.0
2006-06-05 23:30:00,0.63256,0.63256,0.6308,0.63095,926199998.0
2006-06-05 23:45:00,0.63105,0.63105,0.63016,0.63035,1049799999.0
2006-06-06 00:00:00,0.63045,0.6308,0.63029,0.63073,1099899998.0
2006-06-06 00:15:00,0.63075,0.6314,0.63075,0.6313,1023999996.0
2006-06-06 00:30:00,0.63147,0.6316,0.63124,0.63146,1191899998.0
2006-06-06 00:45:00,0.63144,0.63158,0.63137,0.6315,1276999995.0
2006-06-06 01:00:00,0.63145,0.63181,0.63135,0.63167,1028500006.0
2006-06-06 01:15:00,0.63179,0.63213,0.63151,0.63152,1101799998.0
2006-06-06 01:30:00,0.63162,0.63183,0.63112,0.6316,987400003.0
2006-06-06 01:45:00,0.63164,0.632,0.63137,0.63138,1266500002.0
2006-06-06 02:00:00,0.63145,0.63207,0.63137,0.6319,1122500003.0
2006-06-06 02:15:00,0.63184,0.63199,0.6313,0.63132,1171999997.0
2006-06-06 02:30:00,0.63142,0.63147,0.63098,0.63105,1180300006.0
2006-06-06 02:45:00,0.63105,0.63107,0.63023,0.63024,1295899989.0
2006-06-06 03:00:00,0.63027,0.63045,0.62951,0.62977,1281199996.0
2006-06-06 03:15:00,0.62977,0.63018,0.62953,0.62988,1269700001.0
2006-06-06 03:30:00,0.62993,0.6301,0.62931,0.63005,1239699997.0
2006-06-06 03:45:00,0.63002,0.63009,0.62898,0.62912,1324800009.0
2006-06-06 04:00:00,0.62909,0.62949,0.62902,0.62926,1206500002.0
2006-06-06 04:15:00,0.62935,0.62956,0.6293,0.6295,1146999996.0
2006-06-06 04:30:00,0.62945,0.6296,0.62861,0.62868,1456100000.0
2006-06-06 04:45:00,0.62867,0.62878,0.62789,0.62828,1314099999.0
2006-06-06 05:00:00,0.62822,0.62856,0.62794,0.62852,1296199997.0
2006-06-06 05:15:00,0.62842,0.62906,0.62837,0.62906,1131900001.0
2006-06-06 05:30:00,0.62891,0.629,0.62842,0.62886,1327599997.0
2006-06-06 05:45:00,0.62883,0.62888,0.62835,0.62836,1019600001.0
2006-06-06 06:00:00,0.6284,0.62867,0.62823,0.62838,1205099998.0
2006-06-06 06:15:00,0.62832,0.6285,0.62809,0.62841,1288800003.0
2006-06-06 06:30:00,0.62835,0.629,0.62825,0.62865,1112799998.0
2006-06-06 06:45:00,0.6286,0.62877,0.62815,0.62855,1264899991.0
2006-06-06 07:00:00,0.62862,0.62875,0.62837,0.62871,1144299991.0
2006-06-06 07:15:00,0.62866,0.62888,0.62835,0.62871,1088200004.0
2006-06-06 07:30:00,0.6287,0.62897,0.62835,0.6289,1212400002.0
2006-06-06 07:45:00,0.62893,0.62947,0.62859,0.62922,1222200000.0
2006-06-06 08:00:00,0.6291,0.6302,0.6291,0.62988,1476199993.0
2006-06-06 08:15:00,0.62973,0.63037,0.62973,0.63015,1191299993.0
2006-06-06 08:30:00,0.63023,0.63076,0.63012,0.63035,985399997.0
2006-06-06 08:45:00,0.63055,0.63188,0.63055,0.63158,966000004.0
2006-06-06 09:00:00,0.63153,0.63215,0.63115,0.63134,1446300008.0
2006-06-06 09:15:00,0.6313,0.63147,0.6308,0.63132,1227800009.0
2006-06-06 09:30:00,0.63125,0.63195,0.63125,0.63167,1321099991.0
2006-06-06 09:45:00,0.63182,0.63182,0.63123,0.63147,1462699998.0
2006-06-06 10:00:00,0.63157,0.6317,0.63116,0.63139,1166299992.0
2006-06-06 10:15:00,0.63142,0.63154,0.63086,0.6314,1261699995.0
2006-06-06 10:30:00,0.6314,0.63162,0.63128,0.63137,1307899997.0
2006-06-06 10:45:00,0.6314,0.63164,0.63108,0.63146,1385999990.0
2006-06-06 11:00:00,0.63145,0.6321,0.63126,0.63198,1655300000.0
2006-06-06 11:15:00,0.63204,0.63207,0.63028,0.6308,1514500002.0
2006-06-06 11:30:00,0.63085,0.63095,0.63018,0.63038,1115699995.0
2006-06-06 11:45:00,0.63045,0.63052,0.63002,0.6302,1288299999.0
2006-06-06 12:00:00,0.63017,0.63019,0.62985,0.62994,1137800003.0
2006-06-06 12:15:00,0.6298,0.6298,0.62822,0.62857,1488499997.0
2006-06-06 12:30:00,0.6285,0.62942,0.6284,0.62905,1336900002.0
2006-06-06 12:45:00,0.6291,0.62962,0.62882,0.62954,1187599991.0
2006-06-06 13:00:00,0.62942,0.6305,0.62911,0.63045,1186199998.0
2006-06-06 13:15:00,0.6305,0.6305,0.6294,0.6297,1188299994.0
2006-06-06 13:30:00,0.6296,0.63054,0.62946,0.63,1304700005.0
2006-06-06 13:45:00,0.63,0.6301,0.62941,0.62943,1067300000.0
2006-06-06 14:00:00,0.62964,0.63222,0.62956,0.62983,1300299995.0
2006-06-06 14:15:00,0.62985,0.63087,0.62957,0.6301,1283600001.0
2006-06-06 14:30:00,0.63,0.63023,0.62974,0.63012,1262999997.0
2006-06-06 14:45:00,0.62995,0.63012,0.62968,0.62992,1096700000.0
2006-06-06 15:00:00,0.62987,0.62987,0.62848,0.62903,1358700000.0
2006-06-06 15:15:00,0.62907,0.6295,0.62834,0.62841,1493400005.0
2006-06-06 15:30:00,0.62846,0.6293,0.62796,0.62904,1353199994.0
2006-06-06 15:45:00,0.62898,0.62974,0.62877,0.62949,1191199989.0
2006-06-06 16:00:00,0.62937,0.63033,0.62887,0.6292,1125099997.0
2006-06-06 16:15:00,0.62919,0.63002,0.62916,0.62948,1341299999.0
2006-06-06 16:30:00,0.62945,0.62955,0.62895,0.62939,1275799992.0
2006-06-06 16:45:00,0.62953,0.62953,0.628,0.62835,1418299996.0
2006-06-06 17:00:00,0.62832,0.62848,0.62784,0.62837,1147499992.0
2006-06-06 17:15:00,0.62833,0.62836,0.62783,0.62818,1247199992.0
2006-06-06 17:30:00,0.62818,0.62845,0.62662,0.6284,1183499996.0
2006-06-06 17:45:00,0.62832,0.62833,0.62762,0.62793,1504200004.0
2006-06-06 18:00:00,0.62792,0.62802,0.62636,0.62685,2452299997.0
2006-06-06 18:15:00,0.62685,0.62691,0.6262,0.62642,2936299993.0
2006-06-06 18:30:00,0.6264,0.62742,0.62636,0.62699,3012600002.0
2006-06-06 18:45:00,0.62693,0.6272,0.6258,0.62618,2259399991.0
2006-06-06 19:00:00,0.62612,0.62745,0.626,0.6274,2024799989.0
2006-06-06 19:15:00,0.62733,0.62756,0.62683,0.62683,1572100001.0
2006-06-06 19:30:00,0.62682,0.62696,0.62638,0.62676,1884899999.0
2006-06-06 19:45:00,0.62673,0.62677,0.6262,0.62631,2205499987.0
2006-06-06 20:00:00,0.62632,0.62643,0.62604,0.62632,2097799998.0
2006-06-06 20:15:00,0.62625,0.62675,0.62625,0.62665,1761799999.0
2006-06-06 20:30:00,0.62655,0.62686,0.62646,0.6268,2273500002.0
2006-06-06 20:45:00,0.62672,0.62672,0.62636,0.62645,1684099998.0
2006-06-06 21:00:00,0.62645,0.62655,0.62635,0.62645,1697700001.0
2006-06-06 21:15:00,0.62645,0.62655,0.6263,0.6264,1881300001.0
2006-06-06 21:30:00,0.62647,0.62655,0.6263,0.6263,1726899993.0
2006-06-06 21:45:00,0.62645,0.6266,0.62635,0.62645,1318799999.0
2006-06-06 22:00:00,0.62645,0.6266,0.6263,0.62647,1267800000.0
2006-06-06 22:15:00,0.62647,0.62655,0.62635,0.62645,1316200000.0
2006-06-06 22:30:00,0.6265,0.62655,0.6262,0.62637,1648599996.0
2006-06-06 22:45:00,0.62645,0.6266,0.6262,0.62625,1993599992.0
2006-06-06 23:00:00,0.6263,0.62708,0.6263,0.62657,1494900000.0
2006-06-06 23:15:00,0.62637,0.62733,0.6262,0.62645,1493499997.0
2006-06-06 23:30:00,0.62651,0.62774,0.62651,0.62752,1027399999.0
2006-06-06 23:45:00,0.6276,0.62765,0.6274,0.62755,1163799990.0
2006-06-07 00:00:00,0.6276,0.62777,0.62752,0.62775,1094899995.0
2006-06-07 00:15:00,0.62772,0.62775,0.62664,0.6272,1274600006.0
2006-06-07 00:30:00,0.6273,0.6273,0.6267,0.62715,1174899999.0
2006-06-07 00:45:00,0.62713,0.62755,0.62711,0.6275,1108499993.0
2006-06-07 01:00:00,0.62742,0.62757,0.62729,0.62747,922700004.0
2006-06-07 01:15:00,0.62754,0.6279,0.62721,0.62729,1055200002.0
2006-06-07 01:30:00,0.62725,0.62728,0.62672,0.6268,1243200003.0
2006-06-07 01:45:00,0.6268,0.62711,0.62675,0.62692,1047900004.0
2006-06-07 02:00:00,0.62703,0.62817,0.627,0.62807,1171399994.0
2006-06-07 02:15:00,0.62811,0.62862,0.62764,0.62805,1234000000.0
2006-06-07 02:30:00,0.62817,0.62844,0.62811,0.62835,1004799996.0
2006-06-07 02:45:00,0.62835,0.62856,0.62816,0.6284,1387599994.0
2006-06-07 03:00:00,0.6284,0.62865,0.62828,0.62842,1248299997.0
2006-06-07 03:15:00,0.62843,0.62913,0.62836,0.62893,1308400002.0
2006-06-07 03:30:00,0.62903,0.62979,0.62872,0.62923,1159199993.0
2006-06-07 03:45:00,0.6294,0.62954,0.6285,0.62858,1230700001.0
2006-06-07 04:00:00,0.62858,0.62882,0.6283,0.6284,1072999997.0
2006-06-07 04:15:00,0.6285,0.62865,0.62842,0.62857,1233700002.0
2006-06-07 04:30:00,0.62855,0.6288,0.62779,0.62785,1270299996.0
2006-06-07 04:45:00,0.62787,0.6281,0.62745,0.628,1319899993.0
2006-06-07 05:00:00,0.62802,0.62803,0.62753,0.62768,1254499996.0
2006-06-07 05:15:00,0.62765,0.6277,0.62663,0.62707,981899994.0
2006-06-07 05:30:00,0.62698,0.6273,0.62676,0.6271,1328200000.0
2006-06-07 05:45:00,0.62706,0.62755,0.62685,0.62745,1008000001.0
2006-06-07 06:00:00,0.62731,0.62768,0.62717,0.62746,1300999988.0
2006-06-07 06:15:00,0.62745,0.6276,0.62686,0.627,1120799998.0
2006-06-07 06:30:00,0.62696,0.62729,0.62677,0.6272,1294499995.0
2006-06-07 06:45:00,0.62715,0.62733,0.627,0.6272,1112700001.0
2006-06-07 07:00:00,0.62713,0.62737,0.62683,0.62737,1079399998.0
2006-06-07 07:15:00,0.62736,0.6276,0.62715,0.62755,1124399996.0
2006-06-07 07:30:00,0.62751,0.6276,0.62712,0.6272,1259099994.0
2006-06-07 07:45:00,0.6272,0.62737,0.6268,0.62727,1305900001.0
2006-06-07 08:00:00,0.62717,0.6274,0.62657,0.62709,1365800000.0
2006-06-07 08:15:00,0.627,0.6274,0.6269,0.6269,1188100000.0
2006-06-07 08:30:00,0.62688,0.62708,0.62589,0.62589,1128099989.0
2006-06-07 08:45:00,0.62601,0.62606,0.62503,0.62537,1303099994.0
2006-06-07 09:00:00,0.6253,0.62585,0.62522,0.6257,1164199998.0
2006-06-07 09:15:00,0.62566,0.62606,0.62558,0.62606,1198100006.0
2006-06-07 09:30:00,0.62608,0.62616,0.62565,0.62569,1388499999.0
2006-06-07 09:45:00,0.62556,0.62703,0.62556,0.62703,1099700005.0
2006-06-07 10:00:00,0.62699,0.62784,0.62692,0.62765,1093599998.0
2006-06-07 10:15:00,0.6278,0.62856,0.62742,0.62788,1203199995.0
2006-06-07 10:30:00,0.62773,0.62793,0.6275,0.62768,1122699995.0
2006-06-07 10:45:00,0.62765,0.62768,0.62725,0.6274,1093799998.0
2006-06-07 11:00:00,0.6274,0.62867,0.62732,0.62853,1486599997.0
2006-06-07 11:15:00,0.62854,0.62854,0.62815,0.62821,1455499997.0
2006-06-07 11:30:00,0.62815,0.6283,0.62792,0.62805,1200799999.0
2006-06-07 11:45:00,0.6281,0.6282,0.62737,0.62754,1093700005.0
2006-06-07 12:00:00,0.62755,0.62803,0.6274,0.62775,1289899990.0
2006-06-07 12:15:00,0.62775,0.6279,0.62728,0.62742,1035399998.0
2006-06-07 12:30:00,0.62728,0.62744,0.62642,0.62642,1236899993.0
2006-06-07 12:45:00,0.62642,0.62658,0.62586,0.62644,1204300006.0
2006-06-07 13:00:00,0.62644,0.62657,0.62528,0.62528,1337999990.0
2006-06-07 13:15:00,0.62524,0.62558,0.62435,0.6249,1308400001.0
2006-06-07 13:30:00,0.62485,0.62495,0.62388,0.62398,1269599997.0
2006-06-07 13:45:00,0.62402,0.62432,0.62372,0.6238,1345799998.0
2006-06-07 14:00:00,0.6238,0.62511,0.62357,0.6251,1427700002.0
2006-06-07 14:15:00,0.62511,0.62534,0.62415,0.62455,1225099996.0
2006-06-07 14:30:00,0.6246,0.62488,0.62391,0.62442,1325799997.0
2006-06-07 14:45:00,0.62435,0.62521,0.62418,0.62509,1039199999.0
2006-06-07 15:00:00,0.6251,0.6252,0.62448,0.62458,1292800004.0
2006-06-07 15:15:00,0.6246,0.62471,0.62248,0.6231,1559400004.0
2006-06-07 15:30:00,0.62327,0.62333,0.62247,0.62295,1095699996.0
2006-06-07 15:45:00,0.62271,0.62337,0.62244,0.623,1451800004.0
2006-06-07 16:00:00,0.62297,0.62436,0.62296,0.6238,1085599992.0
2006-06-07 16:15:00,0.62373,0.62442,0.62343,0.62377,1302099994.0
2006-06-07 16:30:00,0.62368,0.62414,0.62312,0.62397,1199300003.0
2006-06-07 16:45:00,0.62409,0.62449,0.62387,0.62445,1254999998.0
2006-06-07 17:00:00,0.62443,0.62491,0.62404,0.62491,1153999995.0
2006-06-07 17:15:00,0.62499,0.62604,0.62483,0.62534,1246300001.0
2006-06-07 17:30:00,0.62539,0.62588,0.62526,0.6255,1244199995.0
2006-06-07 17:45:00,0.62553,0.62595,0.6254,0.6257,1244799993.0
2006-06-07 18:00:00,0.62569,0.62622,0.62525,0.62559,2249299993.0
2006-06-07 18:15:00,0.62555,0.62572,0.6253,0.6255,3037299990.0
2006-06-07 18:30:00,0.62549,0.62624,0.62542,0.6259,3117900005.0
2006-06-07 18:45:00,0.62595,0.62595,0.62529,0.62548,2061499994.0
2006-06-07 19:00:00,0.6255,0.62631,0.62522,0.626,1819399999.0
2006-06-07 19:15:00,0.626,0.62614,0.62562,0.62596,1536500008.0
2006-06-07 19:30:00,0.62599,0.62677,0.62577,0.62612,1685799995.0
2006-06-07 19:45:00,0.6262,0.62633,0.626,0.6261,2013100004.0
2006-06-07 20:00:00,0.62612,0.62623,0.62444,0.62532,1966999996.0
2006-06-07 20:15:00,0.62518,0.62542,0.62479,0.62495,1976499992.0
2006-06-07 20:30:00,0.62495,0.62502,0.6247,0.62479,2245900002.0
2006-06-07 20:45:00,0.62479,0.6253,0.62425,0.6251,1996499989.0
2006-06-07 21:00:00,0.6251,0.6252,0.625,0.6251,1598700000.0
2006-06-07 21:15:00,0.62515,0.6252,0.62495,0.62515,1898499992.0
2006-06-07 21:30:00,0.62512,0.6252,0.62495,0.62495,1755599992.0
2006-06-07 21:45:00,0.6251,0.62525,0.625,0.6251,1270700001.0
2006-06-07 22:00:00,0.6251,0.62525,0.62495,0.62512,1321199999.0
2006-06-07 22:15:00,0.62512,0.6252,0.625,0.6251,1438100003.0
2006-06-07 22:30:00,0.62515,0.6252,0.62485,0.62502,1433899998.0
2006-06-07 22:45:00,0.6251,0.62525,0.62485,0.6249,1880599984.0
2006-06-07 23:00:00,0.62495,0.62783,0.62495,0.62653,1722200000.0
2006-06-07 23:15:00,0.62711,0.62832,0.62505,0.6251,1612599999.0
2006-06-07 23:30:00,0.62505,0.6252,0.62505,0.6251,865000003.0
2006-06-07 23:45:00,0.6252,0.62822,0.62505,0.62785,1200699996.0
2006-06-08 00:00:00,0.62795,0.62823,0.62767,0.62808,1188399999.0
2006-06-08 00:15:00,0.62791,0.62832,0.62781,0.62812,1349699996.0
2006-06-08 00:30:00,0.6283,0.62833,0.62775,0.62808,1328299998.0
2006-06-08 00:45:00,0.62804,0.6301,0.62804,0.62978,1134300002.0
2006-06-08 01:00:00,0.62977,0.63017,0.62967,0.6299,1213499998.0
2006-06-08 01:15:00,0.63,0.63025,0.6295,0.62953,1224100006.0
2006-06-08 01:30:00,0.62961,0.63025,0.62952,0.63,1067899995.0
2006-06-08 01:45:00,0.63,0.63005,0.62914,0.62932,1202500000.0
2006-06-08 02:00:00,0.62941,0.62977,0.62858,0.6288,1122099996.0
2006-06-08 02:15:00,0.62881,0.63007,0.62881,0.62995,1138099995.0
2006-06-08 02:30:00,0.6301,0.63018,0.62924,0.62967,1029300001.0
2006-06-08 02:45:00,0.62962,0.62974,0.62921,0.62947,1202699990.0
2006-06-08 03:00:00,0.62945,0.62958,0.62891,0.62905,1327499998.0
2006-06-08 03:15:00,0.62902,0.62918,0.62822,0.62886,1138200007.0
2006-06-08 03:30:00,0.62888,0.62988,0.62779,0.62791,1380900003.0
2006-06-08 03:45:00,0.62807,0.6282,0.62737,0.62745,1363799999.0
2006-06-08 04:00:00,0.62738,0.62744,0.62672,0.62706,1372099996.0
2006-06-08 04:15:00,0.627,0.62732,0.62696,0.62705,1326699995.0
2006-06-08 04:30:00,0.62706,0.6275,0.62701,0.62726,1158700004.0
2006-06-08 04:45:00,0.62727,0.6278,0.62715,0.6277,1113299994.0
2006-06-08 05:00:00,0.6277,0.62834,0.62755,0.62807,1287399998.0
2006-06-08 05:15:00,0.62793,0.62845,0.62784,0.62845,1121499997.0
2006-06-08 05:30:00,0.6284,0.62908,0.62825,0.6283,1207599995.0
2006-06-08 05:45:00,0.62836,0.62854,0.62791,0.62854,1185899994.0
2006-06-08 06:00:00,0.62846,0.62856,0.6282,0.6284,937500000.0
2006-06-08 06:15:00,0.6284,0.62847,0.62783,0.62801,1167999996.0
2006-06-08 06:30:00,0.62798,0.62804,0.6276,0.62797,1208799992.0
2006-06-08 06:45:00,0.62797,0.62853,0.62775,0.6284,1213400002.0
2006-06-08 07:00:00,0.62842,0.6286,0.6281,0.62832,1288899997.0
2006-06-08 07:15:00,0.62824,0.62832,0.62745,0.62755,1161400004.0
2006-06-08 07:30:00,0.62755,0.62774,0.6269,0.62708,1184399996.0
2006-06-08 07:45:00,0.62708,0.62768,0.62659,0.62768,1345999998.0
2006-06-08 08:00:00,0.62752,0.62792,0.6269,0.62738,1458600000.0
2006-06-08 08:15:00,0.62722,0.62722,0.62599,0.62675,1334799996.0
2006-06-08 08:30:00,0.62686,0.62728,0.62597,0.6263,1210699999.0
2006-06-08 08:45:00,0.62658,0.62702,0.6263,0.6267,1384000002.0
2006-06-08 09:00:00,0.62654,0.62732,0.62639,0.62692,1325099998.0
2006-06-08 09:15:00,0.62683,0.62708,0.62632,0.62652,1186199995.0
2006-06-08 09:30:00,0.62651,0.62711,0.62613,0.62703,1268600005.0
2006-06-08 09:45:00,0.62713,0.6275,0.62686,0.62744,1184800004.0
2006-06-08 10:00:00,0.62737,0.6284,0.62729,0.62817,1553599999.0
2006-06-08 10:15:00,0.62811,0.62824,0.62766,0.628,1372499999.0
2006-06-08 10:30:00,0.62797,0.62822,0.62758,0.62776,1138999999.0
2006-06-08 10:45:00,0.6277,0.62779,0.62722,0.62745,1392300003.0
2006-06-08 11:00:00,0.62745,0.6278,0.62727,0.6276,1333799996.0
2006-06-08 11:15:00,0.62765,0.62765,0.62695,0.62748,1545499997.0
2006-06-08 11:30:00,0.62755,0.6276,0.6267,0.62682,1180200005.0
2006-06-08 11:45:00,0.62684,0.62734,0.62684,0.62734,1320300000.0
2006-06-08 12:00:00,0.62735,0.62766,0.62692,0.62704,1357000001.0
2006-06-08 12:15:00,0.627,0.62723,0.62677,0.62723,1143200002.0
2006-06-08 12:30:00,0.62719,0.62738,0.62677,0.6269,1187399994.0
2006-06-08 12:45:00,0.62695,0.6277,0.62695,0.62748,1154300003.0
2006-06-08 13:00:00,0.62746,0.62787,0.62725,0.6278,1399200001.0
2006-06-08 13:15:00,0.62789,0.6285,0.62762,0.62785,1398699996.0
2006-06-08 13:30:00,0.62786,0.6281,0.62758,0.62791,1361399994.0
2006-06-08 13:45:00,0.62784,0.62806,0.62641,0.62671,1081600002.0
2006-06-08 14:00:00,0.6268,0.62731,0.62652,0.6268,1359700001.0
2006-06-08 14:15:00,0.62688,0.62762,0.6261,0.62731,1446499998.0
2006-06-08 14:30:00,0.62737,0.62737,0.62426,0.62431,1253699998.0
2006-06-08 14:45:00,0.62407,0.62592,0.62407,0.62592,1233199997.0
2006-06-08 15:00:00,0.626,0.62618,0.62505,0.62542,1319199990.0
2006-06-08 15:15:00,0.62552,0.6261,0.62548,0.62561,1423000004.0
2006-06-08 15:30:00,0.62565,0.62578,0.6249,0.6249,1223099996.0
2006-06-08 15:45:00,0.62459,0.625,0.62431,0.62471,1470099995.0
2006-06-08 16:00:00,0.62467,0.62678,0.62448,0.62611,1560099994.0
2006-06-08 16:15:00,0.6261,0.62668,0.62587,0.62588,1482699994.0
2006-06-08 16:30:00,0.62569,0.6264,0.62558,0.62607,1174700001.0
2006-06-08 16:45:00,0.62613,0.62623,0.62518,0.62543,1441899998.0
2006-06-08 17:00:00,0.62545,0.62588,0.62528,0.62553,1300299995.0
2006-06-08 17:15:00,0.6255,0.62567,0.62433,0.62484,1266399999.0
2006-06-08 17:30:00,0.62488,0.62563,0.62461,0.62563,1121300001.0
2006-06-08 17:45:00,0.62593,0.62637,0.62564,0.62626,1169799997.0
2006-06-08 18:00:00,0.62621,0.62674,0.62597,0.62674,2165000001.0
2006-06-08 18:15:00,0.62676,0.62698,0.6265,0.62667,3307699995.0
2006-06-08 18:30:00,0.62669,0.62669,0.62598,0.62612,2970000001.0
2006-06-08 18:45:00,0.62615,0.6264,0.62574,0.62595,2035399998.0
2006-06-08 19:00:00,0.62596,0.62606,0.6253,0.6254,1866199990.0
2006-06-08 19:15:00,0.6254,0.62543,0.6244,0.62492,1500899998.0
2006-06-08 19:30:00,0.625,0.6251,0.62479,0.62492,1689500004.0
2006-06-08 19:45:00,0.62492,0.62502,0.62453,0.62455,2022199989.0
2006-06-08 20:00:00,0.62453,0.62467,0.62415,0.6245,2025699997.0
2006-06-08 20:15:00,0.6244,0.62506,0.62415,0.6246,1940200002.0
2006-06-08 20:30:00,0.62453,0.62501,0.62435,0.62501,1928499996.0
2006-06-08 20:45:00,0.625,0.62505,0.62409,0.62425,1750300002.0
2006-06-08 21:00:00,0.62425,0.62435,0.62415,0.62425,1703199995.0
2006-06-08 21:15:00,0.62425,0.62435,0.6241,0.6242,1991399994.0
2006-06-08 21:30:00,0.62427,0.62435,0.6241,0.6241,1753599995.0
2006-06-08 21:45:00,0.62425,0.6244,0.62415,0.62425,1300599999.0
2006-06-08 22:00:00,0.62425,0.6244,0.6241,0.62427,1469299994.0
2006-06-08 22:15:00,0.62427,0.62435,0.62415,0.62425,1371400005.0
2006-06-08 22:30:00,0.6243,0.62435,0.624,0.62417,1356500001.0
2006-06-08 22:45:00,0.62425,0.6244,0.624,0.62405,1563700002.0
2006-06-08 23:00:00,0.6241,0.62525,0.6241,0.62455,1776999996.0
2006-06-08 23:15:00,0.62455,0.62521,0.62439,0.62473,1562999993.0
2006-06-08 23:30:00,0.62461,0.6253,0.62437,0.62525,1169600004.0
2006-06-08 23:45:00,0.6254,0.62559,0.62493,0.62505,1231300000.0
2006-06-09 00:00:00,0.6252,0.6254,0.6247,0.62492,1057899987.0
2006-06-09 00:15:00,0.62487,0.62512,0.6246,0.62508,1216699992.0
2006-06-09 00:30:00,0.6251,0.62583,0.62457,0.62578,1291000004.0
2006-06-09 00:45:00,0.62585,0.62592,0.6256,0.6258,1203400001.0
2006-06-09 01:00:00,0.62576,0.62592,0.62543,0.62547,906399997.0
2006-06-09 01:15:00,0.62555,0.62576,0.62535,0.62554,1073099997.0
2006-06-09 01:30:00,0.6256,0.62614,0.62531,0.62598,1094199996.0
2006-06-09 01:45:00,0.6259,0.6262,0.62575,0.62597,1115699999.0
2006-06-09 02:00:00,0.62603,0.62645,0.6259,0.62619,1116400001.0
2006-06-09 02:15:00,0.62619,0.62648,0.62595,0.626,1132999989.0
2006-06-09 02:30:00,0.6261,0.62615,0.62536,0.62558,1233600003.0
2006-06-09 02:45:00,0.62556,0.62587,0.62556,0.62559,941299996.0
2006-06-09 03:00:00,0.6256,0.62581,0.62499,0.62499,1344400003.0
2006-06-09 03:15:00,0.62491,0.62526,0.62485,0.62517,1226300003.0
2006-06-09 03:30:00,0.62515,0.62533,0.62502,0.62525,1220799994.0
2006-06-09 03:45:00,0.62535,0.62552,0.6251,0.62549,1256099998.0
2006-06-09 04:00:00,0.62544,0.62634,0.6254,0.6257,1043999994.0
2006-06-09 04:15:00,0.6258,0.62592,0.62555,0.62575,1127299999.0
2006-06-09 04:30:00,0.6257,0.62668,0.62565,0.62643,1390299999.0
2006-06-09 04:45:00,0.62648,0.62683,0.62592,0.62603,1505499994.0
2006-06-09 05:00:00,0.62612,0.62646,0.6257,0.62635,1008400000.0
2006-06-09 05:15:00,0.62627,0.6266,0.62605,0.6266,1091399996.0
2006-06-09 05:30:00,0.62649,0.62688,0.62625,0.62667,1191399995.0
2006-06-09 05:45:00,0.62668,0.62701,0.62645,0.62695,1122799997.0
2006-06-09 06:00:00,0.62692,0.62715,0.62686,0.627,1132499996.0
2006-06-09 06:15:00,0.627,0.62737,0.62679,0.62732,1138000000.0
2006-06-09 06:30:00,0.62728,0.62762,0.62719,0.62745,1262099997.0
2006-06-09 06:45:00,0.6273,0.62735,0.62674,0.62732,1280399999.0
2006-06-09 07:00:00,0.62727,0.62745,0.62705,0.62743,1005400000.0
2006-06-09 07:15:00,0.62737,0.62805,0.62723,0.6279,1183800002.0
2006-06-09 07:30:00,0.62785,0.62795,0.62735,0.6277,1189299994.0
2006-06-09 07:45:00,0.62772,0.62784,0.62732,0.62781,1205200002.0
2006-06-09 08:00:00,0.62767,0.62782,0.62686,0.62702,1318100001.0
2006-06-09 08:15:00,0.62693,0.62759,0.62687,0.62712,974899990.0
2006-06-09 08:30:00,0.62725,0.62743,0.62675,0.62697,1378100006.0
2006-06-09 08:45:00,0.62709,0.62752,0.62699,0.62752,958399999.0
2006-06-09 09:00:00,0.6275,0.62818,0.62721,0.62818,1065799993.0
2006-06-09 09:15:00,0.62828,0.62854,0.62791,0.62814,1335699997.0
2006-06-09 09:30:00,0.62804,0.62851,0.62768,0.62835,1233000001.0
2006-06-09 09:45:00,0.6283,0.62888,0.62829,0.62842,1210900001.0
2006-06-09 10:00:00,0.6284,0.62885,0.6283,0.62882,1134399994.0
2006-06-09 10:15:00,0.6288,0.6288,0.62823,0.62851,1249199997.0
2006-06-09 10:30:00,0.62848,0.62886,0.62836,0.62886,1232299995.0
2006-06-09 10:45:00,0.6289,0.6293,0.6288,0.62899,1206500000.0
2006-06-09 11:00:00,0.629,0.63147,0.62877,0.63076,1532199998.0
2006-06-09 11:15:00,0.63085,0.6314,0.63068,0.63124,1448599997.0
2006-06-09 11:30:00,0.63123,0.63181,0.6308,0.63082,1402900002.0
2006-06-09 11:45:00,0.63084,0.63124,0.63071,0.63116,1120399999.0
2006-06-09 12:00:00,0.6312,0.63158,0.6308,0.63136,1433699993.0
2006-06-09 12:15:00,0.63143,0.63173,0.63102,0.63141,1367899993.0
2006-06-09 12:30:00,0.63141,0.63151,0.6307,0.63128,1102999997.0
2006-06-09 12:45:00,0.63125,0.63166,0.63089,0.63155,1225800003.0
2006-06-09 13:00:00,0.63152,0.63211,0.63108,0.63187,1184899997.0
2006-06-09 13:15:00,0.63205,0.63318,0.63197,0.63294,1375800002.0
2006-06-09 13:30:00,0.63285,0.63293,0.63091,0.63236,1416600001.0
2006-06-09 13:45:00,0.63231,0.63326,0.63216,0.63225,1352999989.0
2006-06-09 14:00:00,0.63251,0.63303,0.63223,0.63264,1243100001.0
2006-06-09 14:15:00,0.63267,0.63314,0.63207,0.63213,1216699996.0
2006-06-09 14:30:00,0.63206,0.63206,0.63034,0.63059,1444500002.0
2006-06-09 14:45:00,0.6305,0.63149,0.63035,0.63042,1360700001.0
2006-06-09 15:00:00,0.63047,0.6311,0.63047,0.63103,1339600001.0
2006-06-09 15:15:00,0.63105,0.6319,0.63035,0.6318,1344599996.0
2006-06-09 15:30:00,0.63199,0.63244,0.63175,0.63186,1228700003.0
2006-06-09 15:45:00,0.6318,0.63212,0.63139,0.63182,1123399997.0
2006-06-09 16:00:00,0.63182,0.63297,0.63182,0.63243,1217700000.0
2006-06-09 16:15:00,0.63238,0.63246,0.63181,0.63207,1526599994.0
2006-06-09 16:30:00,0.63198,0.63233,0.63152,0.63206,1293799990.0
2006-06-09 16:45:00,0.63224,0.63313,0.63224,0.63293,1486599999.0
2006-06-09 17:00:00,0.63291,0.63399,0.63288,0.63299,1273499993.0
2006-06-09 17:15:00,0.63289,0.63301,0.63174,0.63274,1269100000.0
2006-06-09 17:30:00,0.63264,0.6333,0.63245,0.63303,1129799991.0
2006-06-09 17:45:00,0.63308,0.63374,0.63289,0.63307,1179499999.0
2006-06-09 18:00:00,0.63301,0.63356,0.63298,0.6335,2025899994.0
2006-06-09 18:15:00,0.63345,0.63362,0.63315,0.6334,3216700000.0
2006-06-09 18:30:00,0.63338,0.63377,0.6333,0.63363,3159899993.0
2006-06-09 18:45:00,0.63367,0.63413,0.63344,0.63385,2140100003.0
2006-06-09 19:00:00,0.63377,0.63403,0.63341,0.6336,1868499995.0
2006-06-09 19:15:00,0.6336,0.63379,0.63346,0.6336,1592499987.0
2006-06-09 19:30:00,0.63365,0.6338,0.6335,0.63367,1758999995.0
2006-06-09 19:45:00,0.6337,0.63383,0.6335,0.63355,2061599998.0
2006-06-09 20:00:00,0.63357,0.63412,0.63223,0.63244,2042999992.0
2006-06-09 20:15:00,0.63245,0.63282,0.63229,0.6326,2028899994.0
2006-06-09 20:30:00,0.6325,0.6327,0.63245,0.6326,1958199997.0
2006-06-09 20:45:00,0.63248,0.63255,0.63188,0.6321,1922799997.0
2006-06-09 21:00:00,0.6321,0.6322,0.632,0.6321,1720299992.0
2006-06-09 21:15:00,0.6321,0.6322,0.63195,0.63205,1761499993.0
2006-06-09 21:30:00,0.63212,0.6322,0.63195,0.63195,1647599992.0
2006-06-09 21:45:00,0.6321,0.63225,0.632,0.6321,1283399995.0
2006-06-09 22:00:00,0.6321,0.63225,0.63195,0.63212,1269799994.0
2006-06-09 22:15:00,0.63212,0.6322,0.632,0.6321,1385899987.0
2006-06-09 22:30:00,0.63215,0.6322,0.63185,0.63202,1455999995.0
2006-06-09 22:45:00,0.6321,0.63225,0.63185,0.6319,1910700001.0
2006-06-12 00:00:00,0.6322,0.6324,0.6322,0.6322,336000000.0
2006-06-12 00:15:00,0.6321,0.6321,0.6317,0.6317,336000000.0
2006-06-12 00:30:00,0.6319,0.6319,0.6316,0.6317,448000000.0
2006-06-12 00:45:00,0.6319,0.6321,0.6318,0.6319,504000000.0
2006-06-12 01:00:00,0.6318,0.632,0.6318,0.6319,280000000.0
2006-06-12 01:15:00,0.6318,0.6321,0.6318,0.6319,504000000.0
2006-06-12 01:30:00,0.6318,0.632,0.6316,0.6319,336000000.0
2006-06-12 01:45:00,0.632,0.632,0.6316,0.6318,784000000.0
2006-06-12 02:00:00,0.63144,0.63154,0.631,0.63135,1320900005.0
2006-06-12 02:15:00,0.63132,0.63212,0.63132,0.63195,1330499992.0
2006-06-12 02:30:00,0.632,0.6326,0.63165,0.63212,1298499987.0
2006-06-12 02:45:00,0.63207,0.63207,0.63159,0.6316,1224900006.0
2006-06-12 03:00:00,0.63166,0.63209,0.63152,0.63186,1454200003.0
2006-06-12 03:15:00,0.63184,0.63205,0.6316,0.63191,1178999989.0
2006-06-12 03:30:00,0.63185,0.6319,0.63143,0.6317,1310599990.0
2006-06-12 03:45:00,0.63174,0.63218,0.63155,0.63203,1254499996.0
2006-06-12 04:00:00,0.632,0.63205,0.63145,0.6316,1108700002.0
2006-06-12 04:15:00,0.63169,0.63205,0.63158,0.63182,1319099996.0
2006-06-12 04:30:00,0.6318,0.63205,0.6317,0.63174,1274900004.0
2006-06-12 04:45:00,0.63175,0.63275,0.63175,0.63265,1313300003.0
2006-06-12 05:00:00,0.63265,0.63296,0.63233,0.63295,1172499996.0
2006-06-12 05:15:00,0.6329,0.63305,0.63245,0.63281,1258199993.0
2006-06-12 05:30:00,0.63273,0.63273,0.6321,0.6323,1078800002.0
2006-06-12 05:45:00,0.63228,0.6328,0.63215,0.63265,1059900002.0
2006-06-12 06:00:00,0.63255,0.63262,0.6316,0.63211,1128799994.0
2006-06-12 06:15:00,0.6321,0.63251,0.632,0.63236,1219899996.0
2006-06-12 06:30:00,0.6323,0.6324,0.6321,0.63235,1326399995.0
2006-06-12 06:45:00,0.6323,0.63252,0.63205,0.63245,1325200008.0
2006-06-12 07:00:00,0.63235,0.63284,0.63223,0.63277,942199998.0
2006-06-12 07:15:00,0.63275,0.63298,0.63245,0.63289,1052900001.0
2006-06-12 07:30:00,0.6329,0.63302,0.63265,0.6328,1296700002.0
2006-06-12 07:45:00,0.6328,0.63296,0.63255,0.63285,1201000001.0
2006-06-12 08:00:00,0.63269,0.63283,0.63225,0.63225,1124099997.0
2006-06-12 08:15:00,0.63238,0.63261,0.63216,0.63227,971300001.0
2006-06-12 08:30:00,0.63239,0.63277,0.63211,0.63245,1069999999.0
2006-06-12 08:45:00,0.6325,0.63265,0.63205,0.63235,1018899999.0
2006-06-12 09:00:00,0.63229,0.63243,0.6321,0.63228,1121800000.0
2006-06-12 09:15:00,0.63221,0.63245,0.63192,0.6323,1213899998.0
2006-06-12 09:30:00,0.63227,0.63266,0.63205,0.63237,1235699995.0
2006-06-12 09:45:00,0.63217,0.63339,0.63217,0.63243,1068499996.0
2006-06-12 10:00:00,0.63247,0.63274,0.6319,0.63215,1136800000.0
2006-06-12 10:15:00,0.63227,0.63273,0.63217,0.63262,1510799990.0
2006-06-12 10:30:00,0.63265,0.63295,0.63219,0.63248,1199699993.0
2006-06-12 10:45:00,0.6325,0.63279,0.63231,0.63233,1105300003.0
2006-06-12 11:00:00,0.6323,0.63263,0.6321,0.63258,1440399996.0
2006-06-12 11:15:00,0.63262,0.63267,0.63192,0.63193,1442799993.0
2006-06-12 11:30:00,0.63202,0.63224,0.63189,0.632,1439300001.0
2006-06-12 11:45:00,0.63195,0.63198,0.63023,0.63044,1320600002.0
2006-06-12 12:00:00,0.63055,0.6311,0.63032,0.63103,1303199993.0
2006-06-12 12:15:00,0.63105,0.6313,0.6307,0.63103,1131400000.0
2006-06-12 12:30:00,0.631,0.63157,0.63076,0.63152,1211099994.0
2006-06-12 12:45:00,0.63154,0.63165,0.63114,0.63114,1128300001.0
2006-06-12 13:00:00,0.63114,0.63137,0.63085,0.63134,1217500000.0
2006-06-12 13:15:00,0.63143,0.63148,0.63063,0.63095,1414899994.0
2006-06-12 13:30:00,0.63085,0.63125,0.6305,0.63065,1180200000.0
2006-06-12 13:45:00,0.63065,0.63146,0.6306,0.63125,1420399991.0
2006-06-12 14:00:00,0.63127,0.63135,0.63034,0.63042,1275200005.0
2006-06-12 14:15:00,0.63043,0.63106,0.6302,0.63099,1238999993.0
2006-06-12 14:30:00,0.63107,0.63115,0.6305,0.63115,1128599996.0
2006-06-12 14:45:00,0.63105,0.63125,0.631,0.63115,1081000001.0
2006-06-12 15:00:00,0.63116,0.63145,0.63073,0.6308,1186799996.0
2006-06-12 15:15:00,0.63076,0.63149,0.63065,0.63141,1237100005.0
2006-06-12 15:30:00,0.63147,0.63161,0.63086,0.63114,1129900001.0
2006-06-12 15:45:00,0.63125,0.6321,0.63113,0.6316,1088300003.0
2006-06-12 16:00:00,0.63165,0.63186,0.6313,0.63157,1307999990.0
2006-06-12 16:15:00,0.63155,0.63175,0.63115,0.63137,1452900003.0
2006-06-12 16:30:00,0.63135,0.63145,0.63061,0.63085,1226300002.0
2006-06-12 16:45:00,0.63089,0.63095,0.62995,0.63015,1499699991.0
2006-06-12 17:00:00,0.63009,0.63043,0.62965,0.63041,1362800002.0
2006-06-12 17:15:00,0.63032,0.63032,0.62913,0.62968,1201799995.0
2006-06-12 17:30:00,0.62975,0.62998,0.62864,0.62984,1296900000.0
2006-06-12 17:45:00,0.62982,0.62982,0.62921,0.62972,1508200005.0
2006-06-12 18:00:00,0.6297,0.6301,0.6296,0.63005,1968999999.0
2006-06-12 18:15:00,0.63,0.63013,0.62937,0.62999,3003100002.0
2006-06-12 18:30:00,0.62994,0.63018,0.6298,0.6301,3038599998.0
2006-06-12 18:45:00,0.63015,0.63052,0.62989,0.6305,1889799998.0
2006-06-12 19:00:00,0.63054,0.63058,0.62995,0.63035,1891400011.0
2006-06-12 19:15:00,0.63035,0.6304,0.6298,0.6299,1594199998.0
2006-06-12 19:30:00,0.62996,0.63045,0.62979,0.63037,1574600001.0
2006-06-12 19:45:00,0.6304,0.63053,0.63,0.63005,2003399994.0
2006-06-12 20:00:00,0.63007,0.63026,0.6299,0.63018,2094899999.0
2006-06-12 20:15:00,0.63005,0.63035,0.62997,0.6303,1973300001.0
2006-06-12 20:30:00,0.6302,0.63052,0.6302,0.63033,2066799993.0
2006-06-12 20:45:00,0.63041,0.6309,0.63033,0.63075,1895499993.0
2006-06-12 21:00:00,0.63075,0.63085,0.63065,0.63075,1750999988.0
2006-06-12 21:15:00,0.63075,0.63085,0.6306,0.6307,1959699998.0
2006-06-12 21:30:00,0.63077,0.63085,0.6306,0.6306,1593099991.0
2006-06-12 21:45:00,0.63075,0.6309,0.63065,0.63075,1262800005.0
2006-06-12 22:00:00,0.63075,0.6309,0.6306,0.63077,1257400001.0
2006-06-12 22:15:00,0.63077,0.63085,0.63065,0.63075,1457799999.0
2006-06-12 22:30:00,0.6308,0.63085,0.6305,0.63067,1511100005.0
2006-06-12 22:45:00,0.63075,0.6309,0.6305,0.63055,1742200006.0
2006-06-12 23:00:00,0.6306,0.6308,0.62821,0.62849,1547499998.0
2006-06-12 23:15:00,0.6285,0.6308,0.62811,0.63075,1488199995.0
2006-06-12 23:30:00,0.63055,0.63055,0.62831,0.6286,1036700000.0
2006-06-12 23:45:00,0.62874,0.6289,0.62825,0.62825,1185500001.0
2006-06-13 00:00:00,0.62835,0.6286,0.62825,0.62855,1180600001.0
2006-06-13 00:15:00,0.62852,0.62865,0.62822,0.6283,1106400001.0
2006-06-13 00:30:00,0.6284,0.62849,0.62807,0.62833,1216199991.0
2006-06-13 00:45:00,0.62781,0.62781,0.62385,0.62429,1366999999.0
2006-06-13 01:00:00,0.62392,0.62581,0.62328,0.62474,1295699997.0
2006-06-13 01:15:00,0.62478,0.62585,0.62471,0.62487,1350099996.0
2006-06-13 01:30:00,0.6249,0.62547,0.6244,0.62512,1122299997.0
2006-06-13 01:45:00,0.6252,0.62547,0.62492,0.62537,1229699998.0
2006-06-13 02:00:00,0.6254,0.62595,0.62527,0.62585,1071499992.0
2006-06-13 02:15:00,0.62578,0.62638,0.62575,0.62615,1290399995.0
2006-06-13 02:30:00,0.62625,0.62635,0.626,0.6263,1186600001.0
2006-06-13 02:45:00,0.6263,0.62638,0.62515,0.62515,1092500001.0
2006-06-13 03:00:00,0.6252,0.62532,0.62475,0.62502,1242199998.0
2006-06-13 03:15:00,0.62505,0.62539,0.62483,0.62512,1246700003.0
2006-06-13 03:30:00,0.6251,0.62534,0.62438,0.62438,1056499999.0
2006-06-13 03:45:00,0.62447,0.62501,0.62424,0.62455,1154000001.0
2006-06-13 04:00:00,0.62453,0.62481,0.62445,0.62462,1276099998.0
2006-06-13 04:15:00,0.62471,0.62498,0.62435,0.62451,1319400008.0
2006-06-13 04:30:00,0.62452,0.6251,0.62452,0.62465,1354899996.0
2006-06-13 04:45:00,0.62471,0.62499,0.62457,0.62467,1198700003.0
2006-06-13 05:00:00,0.62465,0.62501,0.62445,0.62485,1141199996.0
2006-06-13 05:15:00,0.6248,0.62531,0.62465,0.62515,1223899999.0
2006-06-13 05:30:00,0.62508,0.6253,0.62492,0.62492,1043399998.0
2006-06-13 05:45:00,0.62488,0.6251,0.62451,0.6251,1039700005.0
2006-06-13 06:00:00,0.62506,0.6253,0.62488,0.62491,1182499994.0
2006-06-13 06:15:00,0.6249,0.62503,0.6247,0.62502,1054500000.0
2006-06-13 06:30:00,0.625,0.62553,0.62485,0.6254,1178799993.0
2006-06-13 06:45:00,0.62532,0.62545,0.62515,0.62545,1316899997.0
2006-06-13 07:00:00,0.62535,0.62566,0.62505,0.62546,1030600002.0
2006-06-13 07:15:00,0.62545,0.6259,0.62533,0.6255,1047499999.0
2006-06-13 07:30:00,0.6255,0.6257,0.62467,0.62467,1194600001.0
2006-06-13 07:45:00,0.62457,0.62457,0.62378,0.62378,1388899991.0
2006-06-13 08:00:00,0.62356,0.62439,0.6234,0.62388,1432299985.0
2006-06-13 08:15:00,0.62375,0.62387,0.62308,0.6232,1058299997.0
2006-06-13 08:30:00,0.62342,0.62391,0.62299,0.62299,1155999998.0
2006-06-13 08:45:00,0.62301,0.62329,0.62263,0.62298,1224300000.0
2006-06-13 09:00:00,0.62286,0.62321,0.6224,0.62313,1276499999.0
2006-06-13 09:15:00,0.6231,0.62408,0.623,0.62393,1431899998.0
2006-06-13 09:30:00,0.62393,0.62401,0.62273,0.62288,1275499991.0
2006-06-13 09:45:00,0.62267,0.6231,0.62245,0.6225,991999995.0
2006-06-13 10:00:00,0.62227,0.62227,0.62128,0.62165,1423399998.0
2006-06-13 10:15:00,0.6214,0.62185,0.62079,0.62152,1411499994.0
2006-06-13 10:30:00,0.62169,0.62184,0.62118,0.62127,1116099999.0
2006-06-13 10:45:00,0.62133,0.6218,0.62114,0.62142,1342500007.0
2006-06-13 11:00:00,0.62135,0.62181,0.621,0.62172,1406599999.0
2006-06-13 11:15:00,0.62177,0.62215,0.62158,0.62181,1343500005.0
2006-06-13 11:30:00,0.62183,0.62232,0.62164,0.62222,1384400002.0
2006-06-13 11:45:00,0.62225,0.62334,0.62222,0.62261,1222599998.0
2006-06-13 12:00:00,0.62262,0.62268,0.62173,0.62185,1361499999.0
2006-06-13 12:15:00,0.62176,0.62191,0.6214,0.62163,1449999994.0
2006-06-13 12:30:00,0.62162,0.62203,0.62129,0.62145,1386600002.0
2006-06-13 12:45:00,0.62144,0.62203,0.62124,0.6214,1336699999.0
2006-06-13 13:00:00,0.62145,0.62201,0.62127,0.62175,1178000001.0
2006-06-13 13:15:00,0.62179,0.62234,0.62148,0.62232,1211899994.0
2006-06-13 13:30:00,0.62226,0.62244,0.62188,0.62202,1397699994.0
2006-06-13 13:45:00,0.622,0.62208,0.61956,0.62043,1180799996.0
2006-06-13 14:00:00,0.62047,0.62092,0.62022,0.62033,1318800000.0
2006-06-13 14:15:00,0.62036,0.62043,0.61895,0.61977,1258699996.0
2006-06-13 14:30:00,0.61959,0.62113,0.61924,0.62102,1472699992.0
2006-06-13 14:45:00,0.62094,0.62141,0.62064,0.62109,1435100001.0
2006-06-13 15:00:00,0.6211,0.622,0.62098,0.62157,1173399992.0
2006-06-13 15:15:00,0.62152,0.62159,0.62093,0.62115,1419000008.0
2006-06-13 15:30:00,0.62135,0.62453,0.6212,0.62453,1254299997.0
2006-06-13 15:45:00,0.62457,0.62512,0.62321,0.62369,1321999996.0
2006-06-13 16:00:00,0.62354,0.6238,0.623,0.62344,1331199994.0
2006-06-13 16:15:00,0.62345,0.62353,0.62209,0.62238,1559599999.0
2006-06-13 16:30:00,0.62237,0.62246,0.62143,0.6218,1238799998.0
2006-06-13 16:45:00,0.6219,0.62263,0.62172,0.62213,1477899997.0
2006-06-13 17:00:00,0.62211,0.62267,0.6217,0.6224,1247599994.0
2006-06-13 17:15:00,0.62228,0.62259,0.62171,0.62238,1277499999.0
2006-06-13 17:30:00,0.62238,0.62282,0.62193,0.62215,1255800004.0
2006-06-13 17:45:00,0.62215,0.6229,0.62165,0.62274,1590499995.0
2006-06-13 18:00:00,0.62277,0.6229,0.62206,0.62289,2108400004.0
2006-06-13 18:15:00,0.62288,0.62297,0.62153,0.62165,3246800004.0
2006-06-13 18:30:00,0.62162,0.62202,0.62127,0.62137,3040200001.0
2006-06-13 18:45:00,0.62144,0.62156,0.62115,0.62117,2186599993.0
2006-06-13 19:00:00,0.62115,0.62135,0.6205,0.62096,1813199999.0
2006-06-13 19:15:00,0.62096,0.6212,0.61987,0.62026,1424600006.0
2006-06-13 19:30:00,0.62031,0.6213,0.62021,0.62102,1582700001.0
2006-06-13 19:45:00,0.62107,0.62148,0.621,0.6212,1828599995.0
2006-06-13 20:00:00,0.62122,0.62141,0.62072,0.621,2054999994.0
2006-06-13 20:15:00,0.62092,0.62114,0.62043,0.62058,1882799992.0
2006-06-13 20:30:00,0.62056,0.62062,0.62023,0.62047,2111800003.0
2006-06-13 20:45:00,0.6204,0.62074,0.62017,0.6203,1803600002.0
2006-06-13 21:00:00,0.6203,0.6204,0.6202,0.6203,1601599988.0
2006-06-13 21:15:00,0.6203,0.6204,0.62015,0.62025,2076100006.0
2006-06-13 21:30:00,0.62032,0.6204,0.62015,0.62015,1712399995.0
2006-06-13 21:45:00,0.6203,0.62045,0.6202,0.6203,1212599997.0
2006-06-13 22:00:00,0.6203,0.62045,0.62015,0.62032,1413300004.0
2006-06-13 22:15:00,0.62032,0.6204,0.6202,0.6203,1529400004.0
2006-06-13 22:30:00,0.62035,0.6204,0.62005,0.62022,1582500000.0
2006-06-13 22:45:00,0.6203,0.62045,0.62005,0.6201,1774499996.0
2006-06-13 23:00:00,0.62015,0.62035,0.61962,0.61998,1461300003.0
2006-06-13 23:15:00,0.62009,0.62035,0.61978,0.62021,1529899991.0
2006-06-13 23:30:00,0.62015,0.62045,0.62015,0.6204,1010299999.0
2006-06-13 23:45:00,0.62044,0.6212,0.6202,0.62067,1183200006.0
2006-06-14 00:00:00,0.62064,0.6209,0.62012,0.6205,1217199996.0
2006-06-14 00:15:00,0.62042,0.62064,0.61998,0.6202,1001599997.0
2006-06-14 00:30:00,0.6203,0.62037,0.62,0.62025,1166600000.0
2006-06-14 00:45:00,0.62024,0.62045,0.62005,0.6201,1152600001.0
2006-06-14 01:00:00,0.62009,0.62047,0.61958,0.61975,1086700004.0
2006-06-14 01:15:00,0.61988,0.62108,0.61988,0.62088,1046499994.0
2006-06-14 01:30:00,0.62098,0.62135,0.62082,0.62129,1210999998.0
2006-06-14 01:45:00,0.62118,0.62128,0.62065,0.62092,1000299999.0
2006-06-14 02:00:00,0.62093,0.62097,0.62008,0.62025,1066800000.0
2006-06-14 02:15:00,0.6202,0.62035,0.61878,0.61935,1394499989.0
2006-06-14 02:30:00,0.61945,0.61965,0.61893,0.6196,1182799994.0
2006-06-14 02:45:00,0.6196,0.6197,0.6189,0.6197,1289499992.0
2006-06-14 03:00:00,0.61967,0.62019,0.61945,0.62005,1048899994.0
2006-06-14 03:15:00,0.62005,0.62043,0.61907,0.62034,1111599994.0
2006-06-14 03:30:00,0.62035,0.6204,0.61993,0.62002,1217299998.0
2006-06-14 03:45:00,0.62004,0.62025,0.61973,0.62005,1152599999.0
2006-06-14 04:00:00,0.62005,0.62012,0.61945,0.61958,1203199991.0
2006-06-14 04:15:00,0.61947,0.6196,0.61845,0.61945,1174499997.0
2006-06-14 04:30:00,0.6194,0.61975,0.61906,0.61917,1223100001.0
2006-06-14 04:45:00,0.61918,0.61975,0.61918,0.61965,1336800002.0
2006-06-14 05:00:00,0.61968,0.61993,0.61954,0.61987,1312599998.0
2006-06-14 05:15:00,0.6198,0.61985,0.61941,0.61975,1130299998.0
2006-06-14 05:30:00,0.61965,0.61976,0.61935,0.6195,1149100002.0
2006-06-14 05:45:00,0.61948,0.61977,0.61925,0.61965,1128799995.0
2006-06-14 06:00:00,0.61955,0.61995,0.61951,0.6198,843600002.0
2006-06-14 06:15:00,0.61984,0.62033,0.61977,0.62033,1007099995.0
2006-06-14 06:30:00,0.6203,0.62057,0.62005,0.62015,1145099989.0
2006-06-14 06:45:00,0.6201,0.62091,0.6201,0.6207,1379099999.0
2006-06-14 07:00:00,0.62054,0.62089,0.62013,0.6208,1081199993.0
2006-06-14 07:15:00,0.62075,0.62094,0.62064,0.62081,1090599997.0
2006-06-14 07:30:00,0.6208,0.62095,0.62019,0.62077,1344699991.0
2006-06-14 07:45:00,0.6208,0.6214,0.6206,0.62135,1306200000.0
2006-06-14 08:00:00,0.62116,0.62136,0.62065,0.6207,1307599990.0
2006-06-14 08:15:00,0.62071,0.62143,0.62044,0.62128,1177799994.0
2006-06-14 08:30:00,0.62135,0.6224,0.62125,0.62177,1214699999.0
2006-06-14 08:45:00,0.62184,0.62282,0.62158,0.62264,1253699997.0
2006-06-14 09:00:00,0.6225,0.62271,0.62193,0.62207,1237499990.0
2006-06-14 09:15:00,0.62209,0.62271,0.6217,0.62263,1199199999.0
2006-06-14 09:30:00,0.62265,0.62424,0.62253,0.62421,1311300001.0
2006-06-14 09:45:00,0.62415,0.6254,0.62407,0.62505,1034499997.0
2006-06-14 10:00:00,0.62512,0.62543,0.62491,0.62536,1148499993.0
2006-06-14 10:15:00,0.62536,0.62628,0.62514,0.62538,1210400001.0
2006-06-14 10:30:00,0.62528,0.62528,0.62478,0.62484,1416800000.0
2006-06-14 10:45:00,0.62485,0.62532,0.62471,0.62506,1493600003.0
2006-06-14 11:00:00,0.62518,0.62575,0.62495,0.62551,1691899994.0
2006-06-14 11:15:00,0.6256,0.6256,0.62483,0.62506,1305599998.0
2006-06-14 11:30:00,0.62519,0.6255,0.62512,0.62532,1340499997.0
2006-06-14 11:45:00,0.62532,0.62575,0.62524,0.62562,1248299996.0
2006-06-14 12:00:00,0.62564,0.62601,0.62546,0.62546,1331099999.0
2006-06-14 12:15:00,0.62552,0.62569,0.62488,0.62507,1407000003.0
2006-06-14 12:30:00,0.62482,0.62482,0.62344,0.62353,1274199997.0
2006-06-14 12:45:00,0.6236,0.62485,0.62348,0.62485,1397799997.0
2006-06-14 13:00:00,0.62473,0.62476,0.62425,0.6246,1357700004.0
2006-06-14 13:15:00,0.62461,0.62479,0.6241,0.62472,1250299994.0
2006-06-14 13:30:00,0.62469,0.62478,0.62424,0.62443,1315300003.0
2006-06-14 13:45:00,0.62445,0.62449,0.62382,0.6242,1208799996.0
2006-06-14 14:00:00,0.62422,0.62455,0.62392,0.62397,1411799994.0
2006-06-14 14:15:00,0.62403,0.62455,0.62361,0.62361,1090099993.0
2006-06-14 14:30:00,0.62292,0.62334,0.62139,0.62178,1381100001.0
2006-06-14 14:45:00,0.62166,0.62186,0.62024,0.62072,1474299998.0
2006-06-14 15:00:00,0.62068,0.62201,0.62034,0.62179,1333499997.0
2006-06-14 15:15:00,0.62188,0.62536,0.62181,0.62505,1384999991.0
2006-06-14 15:30:00,0.62495,0.62497,0.62385,0.6239,1288299996.0
2006-06-14 15:45:00,0.62401,0.62412,0.62365,0.62381,1012200002.0
2006-06-14 16:00:00,0.6237,0.62527,0.62295,0.6244,1149699999.0
2006-06-14 16:15:00,0.6243,0.62452,0.62357,0.62396,1556600000.0
2006-06-14 16:30:00,0.62395,0.62442,0.6238,0.62422,1382099999.0
2006-06-14 16:45:00,0.62428,0.62428,0.62345,0.62371,1355099999.0
2006-06-14 17:00:00,0.62386,0.62433,0.62364,0.62425,1266100007.0
2006-06-14 17:15:00,0.62422,0.62434,0.62361,0.62403,1239999993.0
2006-06-14 17:30:00,0.62402,0.62425,0.62383,0.62412,1077499996.0
2006-06-14 17:45:00,0.6241,0.62427,0.6238,0.62411,1151699992.0
2006-06-14 18:00:00,0.62405,0.62421,0.62364,0.62397,2225799993.0
2006-06-14 18:15:00,0.62396,0.62408,0.62286,0.62295,3139599996.0
2006-06-14 18:30:00,0.6229,0.62362,0.62279,0.62336,2877999988.0
2006-06-14 18:45:00,0.62347,0.62359,0.62304,0.6232,2120799994.0
2006-06-14 19:00:00,0.62316,0.6235,0.62264,0.62334,1670100002.0
2006-06-14 19:15:00,0.62331,0.62338,0.62243,0.62257,1553600000.0
2006-06-14 19:30:00,0.6226,0.62275,0.62199,0.62209,1627199993.0
2006-06-14 19:45:00,0.6221,0.62255,0.62195,0.62231,2064799994.0
2006-06-14 20:00:00,0.62232,0.6229,0.62221,0.62264,1938799994.0
2006-06-14 20:15:00,0.62253,0.62281,0.62231,0.62251,1865799998.0
2006-06-14 20:30:00,0.62236,0.62249,0.6214,0.6215,2274299998.0
2006-06-14 20:45:00,0.62144,0.62165,0.6212,0.62125,1924300000.0
2006-06-14 21:00:00,0.62125,0.62135,0.62115,0.62125,1884999994.0
2006-06-14 21:15:00,0.62125,0.62135,0.6211,0.6212,1982600006.0
2006-06-14 21:30:00,0.62127,0.62135,0.6211,0.6211,1603099996.0
2006-06-14 21:45:00,0.62125,0.6214,0.62115,0.62125,1349599999.0
2006-06-14 22:00:00,0.62125,0.6214,0.6211,0.62127,1273499998.0
2006-06-14 22:15:00,0.62127,0.62135,0.62115,0.62125,1388699994.0
2006-06-14 22:30:00,0.6213,0.62135,0.621,0.62117,1341699997.0
2006-06-14 22:45:00,0.62125,0.6214,0.621,0.62105,1830699993.0
2006-06-14 23:00:00,0.6211,0.62171,0.62069,0.62141,1586000007.0
2006-06-14 23:15:00,0.62151,0.6218,0.62136,0.62175,1317399994.0
2006-06-14 23:30:00,0.6218,0.622,0.6218,0.6219,907500000.0
2006-06-14 23:45:00,0.622,0.62332,0.62185,0.62318,1235000001.0
2006-06-15 00:00:00,0.62319,0.6232,0.62275,0.62315,1042600000.0
2006-06-15 00:15:00,0.6231,0.62311,0.62199,0.6227,1278999992.0
2006-06-15 00:30:00,0.6228,0.62298,0.6225,0.62286,1127499996.0
2006-06-15 00:45:00,0.62283,0.62309,0.62136,0.62267,1042700001.0
2006-06-15 01:00:00,0.62256,0.62293,0.62165,0.62284,1060899996.0
2006-06-15 01:15:00,0.62292,0.62295,0.62255,0.62271,1171799999.0
2006-06-15 01:30:00,0.6228,0.62299,0.6227,0.62293,1148200006.0
2006-06-15 01:45:00,0.62299,0.6232,0.62286,0.62292,1360700001.0
2006-06-15 02:00:00,0.62296,0.62296,0.62232,0.62245,1077399998.0
2006-06-15 02:15:00,0.6224,0.6228,0.6224,0.62265,1229500002.0
2006-06-15 02:30:00,0.62273,0.6228,0.62238,0.6225,1176500000.0
2006-06-15 02:45:00,0.62252,0.62253,0.62177,0.62177,1227200007.0
2006-06-15 03:00:00,0.62178,0.62221,0.62172,0.62215,1149099998.0
2006-06-15 03:15:00,0.62208,0.62225,0.62167,0.62221,1161699999.0
2006-06-15 03:30:00,0.62215,0.62215,0.62183,0.62208,1252299996.0
2006-06-15 03:45:00,0.6222,0.62265,0.62195,0.62249,1096599991.0
2006-06-15 04:00:00,0.62242,0.62255,0.62225,0.62228,1202200009.0
2006-06-15 04:15:00,0.6224,0.62275,0.62213,0.62242,1079699997.0
2006-06-15 04:30:00,0.62237,0.6226,0.6222,0.62245,1173700000.0
2006-06-15 04:45:00,0.62248,0.62285,0.62235,0.62265,1432099996.0
2006-06-15 05:00:00,0.62262,0.62268,0.62212,0.62245,1038599999.0
2006-06-15 05:15:00,0.6224,0.62253,0.62199,0.62223,1076299995.0
2006-06-15 05:30:00,0.62212,0.62221,0.62185,0.62202,1140999997.0
2006-06-15 05:45:00,0.6219,0.622,0.62153,0.62189,1020499991.0
2006-06-15 06:00:00,0.62188,0.6219,0.62156,0.6217,1142599993.0
2006-06-15 06:15:00,0.6217,0.62175,0.62101,0.62105,1235399995.0
2006-06-15 06:30:00,0.62102,0.62103,0.62062,0.62088,1277799992.0
2006-06-15 06:45:00,0.6208,0.621,0.62059,0.62099,1352699996.0
2006-06-15 07:00:00,0.62096,0.62117,0.62016,0.62051,1103999992.0
2006-06-15 07:15:00,0.62047,0.62121,0.62042,0.62112,1347199993.0
2006-06-15 07:30:00,0.62103,0.62135,0.62075,0.6213,1094299996.0
2006-06-15 07:45:00,0.6213,0.62147,0.62105,0.62145,1237199992.0
2006-06-15 08:00:00,0.62131,0.62158,0.62028,0.62072,1391000001.0
2006-06-15 08:15:00,0.62065,0.6215,0.62065,0.62144,906899996.0
2006-06-15 08:30:00,0.62151,0.62179,0.62124,0.62135,858399994.0
2006-06-15 08:45:00,0.62144,0.6226,0.62135,0.62243,1029199996.0
2006-06-15 09:00:00,0.62242,0.62253,0.62215,0.6222,1282699999.0
2006-06-15 09:15:00,0.62205,0.62236,0.6217,0.62228,1435399997.0
2006-06-15 09:30:00,0.62216,0.62278,0.62205,0.6223,1489800002.0
2006-06-15 09:45:00,0.62217,0.62233,0.62182,0.62189,1287899999.0
2006-06-15 10:00:00,0.62189,0.6222,0.6218,0.62213,1086500001.0
2006-06-15 10:15:00,0.6222,0.62237,0.62187,0.62228,1256900001.0
2006-06-15 10:30:00,0.62233,0.62254,0.62206,0.62242,1224300003.0
2006-06-15 10:45:00,0.62238,0.62238,0.62176,0.62217,1405000002.0
2006-06-15 11:00:00,0.62215,0.62277,0.62195,0.62269,1392899998.0
2006-06-15 11:15:00,0.62277,0.62282,0.62241,0.62258,1328099995.0
2006-06-15 11:30:00,0.6226,0.62322,0.62245,0.62305,1297499994.0
2006-06-15 11:45:00,0.62298,0.62323,0.62284,0.62306,1201199999.0
2006-06-15 12:00:00,0.62307,0.62345,0.62265,0.6234,1182099998.0
2006-06-15 12:15:00,0.6234,0.62364,0.62301,0.62325,1185900000.0
2006-06-15 12:30:00,0.62324,0.62356,0.62236,0.62253,1259999993.0
2006-06-15 12:45:00,0.62256,0.62321,0.62241,0.62299,1040699993.0
2006-06-15 13:00:00,0.623,0.62337,0.62262,0.623,1327700001.0
2006-06-15 13:15:00,0.62302,0.62325,0.62291,0.62312,1080699992.0
2006-06-15 13:30:00,0.62327,0.62342,0.62263,0.62276,1399999995.0
2006-06-15 13:45:00,0.62271,0.62339,0.62252,0.6232,1156400003.0
2006-06-15 14:00:00,0.62322,0.62333,0.62258,0.62285,1143899995.0
2006-06-15 14:15:00,0.62287,0.62323,0.62239,0.62265,1292000005.0
2006-06-15 14:30:00,0.62257,0.6229,0.62167,0.62265,1192700000.0
2006-06-15 14:45:00,0.62247,0.6227,0.6217,0.62185,1254699998.0
2006-06-15 15:00:00,0.62187,0.62345,0.62187,0.62318,1365700001.0
2006-06-15 15:15:00,0.62328,0.62346,0.62228,0.62252,1543199999.0
2006-06-15 15:30:00,0.62255,0.62263,0.62205,0.62221,1082399998.0
2006-06-15 15:45:00,0.62218,0.62275,0.62204,0.6226,1039599998.0
2006-06-15 16:00:00,0.6225,0.6226,0.6218,0.62185,1203099996.0
2006-06-15 16:15:00,0.62176,0.62212,0.61977,0.6207,1439399996.0
2006-06-15 16:30:00,0.62058,0.62093,0.62012,0.6205,1367999997.0
2006-06-15 16:45:00,0.62054,0.6209,0.6197,0.62082,1401900000.0
2006-06-15 17:00:00,0.62089,0.62134,0.62041,0.62062,1320399995.0
2006-06-15 17:15:00,0.6207,0.62112,0.62016,0.62025,1278899998.0
2006-06-15 17:30:00,0.62027,0.62049,0.62004,0.6201,1020099997.0
2006-06-15 17:45:00,0.62005,0.62094,0.61975,0.6209,1148299994.0
2006-06-15 18:00:00,0.62085,0.6213,0.62045,0.62087,2290799999.0
2006-06-15 18:15:00,0.62085,0.62095,0.62035,0.6206,3135099991.0
2006-06-15 18:30:00,0.62058,0.62076,0.62024,0.62048,2955299995.0
2006-06-15 18:45:00,0.62058,0.62073,0.62036,0.6206,2052500003.0
2006-06-15 19:00:00,0.62057,0.62085,0.62032,0.62075,1943299994.0
2006-06-15 19:15:00,0.62087,0.6214,0.62071,0.62083,1584699996.0
2006-06-15 19:30:00,0.62087,0.62112,0.62083,0.62104,1741199997.0
2006-06-15 19:45:00,0.6211,0.62165,0.621,0.6215,2104199996.0
2006-06-15 20:00:00,0.62149,0.62169,0.62091,0.62145,1992499995.0
2006-06-15 20:15:00,0.62135,0.62175,0.62104,0.62175,1965099996.0
2006-06-15 20:30:00,0.62174,0.6226,0.62157,0.62211,2332200001.0
2006-06-15 20:45:00,0.62204,0.62235,0.62197,0.62225,1998799998.0
2006-06-15 21:00:00,0.62225,0.62235,0.62215,0.62225,1707599995.0
2006-06-15 21:15:00,0.62225,0.62235,0.6221,0.6222,1951399997.0
2006-06-15 21:30:00,0.62227,0.62235,0.6221,0.6221,1677400000.0
2006-06-15 21:45:00,0.62225,0.6224,0.62215,0.62225,1284200001.0
2006-06-15 22:00:00,0.62225,0.6224,0.6221,0.62227,1327100000.0
2006-06-15 22:15:00,0.62227,0.62235,0.62215,0.62225,1370599997.0
2006-06-15 22:30:00,0.6223,0.62235,0.622,0.62217,1478199992.0
2006-06-15 22:45:00,0.62225,0.6224,0.622,0.62205,1859000002.0
2006-06-15 23:00:00,0.6221,0.62247,0.62179,0.62225,1557499997.0
2006-06-15 23:15:00,0.62224,0.62243,0.62211,0.62225,1113100001.0
2006-06-15 23:30:00,0.62216,0.62232,0.62193,0.6222,1146000000.0
2006-06-15 23:45:00,0.6223,0.62263,0.62215,0.62249,1154399994.0
2006-06-16 00:00:00,0.62255,0.62281,0.6224,0.62262,1072399996.0
2006-06-16 00:15:00,0.62262,0.62285,0.6225,0.6228,1286600000.0
2006-06-16 00:30:00,0.6229,0.6233,0.6226,0.62315,1223199995.0
2006-06-16 00:45:00,0.62313,0.62344,0.62299,0.6234,1059499994.0
2006-06-16 01:00:00,0.62342,0.6241,0.623,0.623,1286300006.0
2006-06-16 01:15:00,0.62305,0.6234,0.62279,0.62335,1084899996.0
2006-06-16 01:30:00,0.62345,0.62345,0.62284,0.6229,1072900000.0
2006-06-16 01:45:00,0.62288,0.62335,0.62283,0.62323,1509699994.0
2006-06-16 02:00:00,0.62336,0.62363,0.6232,0.62331,1093499995.0
2006-06-16 02:15:00,0.62328,0.62411,0.62311,0.6232,1205700002.0
2006-06-16 02:30:00,0.62331,0.62382,0.62325,0.6236,1211799997.0
2006-06-16 02:45:00,0.62368,0.62399,0.62308,0.62315,1018600001.0
2006-06-16 03:00:00,0.62304,0.62317,0.6226,0.62271,1140299995.0
2006-06-16 03:15:00,0.62272,0.62311,0.62255,0.6231,1146699997.0
2006-06-16 03:30:00,0.62309,0.62335,0.62273,0.6232,1108199999.0
2006-06-16 03:45:00,0.6233,0.62363,0.62305,0.62345,1156499998.0
2006-06-16 04:00:00,0.6234,0.62372,0.6233,0.6233,1337099995.0
2006-06-16 04:15:00,0.62339,0.62357,0.62327,0.62355,1131399996.0
2006-06-16 04:30:00,0.6235,0.62361,0.6234,0.62345,1084800002.0
2006-06-16 04:45:00,0.62347,0.62365,0.6233,0.62355,1135299993.0
2006-06-16 05:00:00,0.62353,0.62454,0.6233,0.62412,1136899996.0
2006-06-16 05:15:00,0.62407,0.62415,0.62382,0.62415,1188699996.0
2006-06-16 05:30:00,0.62405,0.6241,0.62381,0.624,1235199997.0
2006-06-16 05:45:00,0.62402,0.62427,0.62395,0.62415,1054400000.0
2006-06-16 06:00:00,0.62405,0.62425,0.62397,0.62413,1090699998.0
2006-06-16 06:15:00,0.62403,0.62403,0.62368,0.62378,1117199996.0
2006-06-16 06:30:00,0.62388,0.62403,0.62369,0.624,1291399997.0
2006-06-16 06:45:00,0.62395,0.62405,0.62369,0.62397,1223199993.0
2006-06-16 07:00:00,0.6239,0.6241,0.62375,0.62408,1067499998.0
2006-06-16 07:15:00,0.62401,0.6241,0.62385,0.624,1010499999.0
2006-06-16 07:30:00,0.62398,0.62405,0.62364,0.62379,1328799998.0
2006-06-16 07:45:00,0.62378,0.62386,0.62335,0.62355,1326199998.0
2006-06-16 08:00:00,0.62338,0.62412,0.62311,0.62412,1478499990.0
2006-06-16 08:15:00,0.62398,0.62455,0.6239,0.62405,1144800000.0
2006-06-16 08:30:00,0.6241,0.62435,0.62368,0.6239,1138600003.0
2006-06-16 08:45:00,0.62398,0.62405,0.62326,0.6236,1186599998.0
2006-06-16 09:00:00,0.62354,0.6238,0.62344,0.6235,1062599996.0
2006-06-16 09:15:00,0.62355,0.6241,0.62297,0.62323,1306800001.0
2006-06-16 09:30:00,0.62328,0.62378,0.62205,0.62229,1382600003.0
2006-06-16 09:45:00,0.62228,0.62316,0.62226,0.62288,1017499997.0
2006-06-16 10:00:00,0.62282,0.62305,0.62209,0.62271,1197100004.0
2006-06-16 10:15:00,0.62272,0.62275,0.62175,0.62192,1225099998.0
2006-06-16 10:30:00,0.62178,0.62231,0.62141,0.6221,1239299995.0
2006-06-16 10:45:00,0.62213,0.62283,0.62198,0.62278,1279499991.0
2006-06-16 11:00:00,0.6227,0.62309,0.6223,0.62248,1536899993.0
2006-06-16 11:15:00,0.62248,0.6228,0.6223,0.62238,1408799995.0
2006-06-16 11:30:00,0.62241,0.6228,0.62223,0.62223,1066799996.0
2006-06-16 11:45:00,0.6223,0.62282,0.62204,0.62213,1213999994.0
2006-06-16 12:00:00,0.62223,0.62264,0.62191,0.62241,1313999996.0
2006-06-16 12:15:00,0.62241,0.62264,0.6221,0.62225,1284599998.0
2006-06-16 12:30:00,0.6222,0.62258,0.62207,0.62238,1195499993.0
2006-06-16 12:45:00,0.62247,0.62275,0.62185,0.62267,1098799998.0
2006-06-16 13:00:00,0.62267,0.62302,0.6225,0.6226,1294600001.0
2006-06-16 13:15:00,0.62265,0.62292,0.6224,0.6225,1080800001.0
2006-06-16 13:30:00,0.62245,0.62279,0.62233,0.62274,1316700001.0
2006-06-16 13:45:00,0.62278,0.62305,0.62263,0.62282,1089900001.0
2006-06-16 14:00:00,0.62282,0.62292,0.62208,0.62245,1234600003.0
2006-06-16 14:15:00,0.62247,0.62267,0.6222,0.62225,1475099990.0
2006-06-16 14:30:00,0.62233,0.62246,0.62104,0.62151,1369099999.0
2006-06-16 14:45:00,0.62142,0.62155,0.61949,0.62064,1300099994.0
2006-06-16 15:00:00,0.62054,0.62065,0.61999,0.62056,1468299994.0
2006-06-16 15:15:00,0.62062,0.62066,0.61944,0.61965,1475399996.0
2006-06-16 15:30:00,0.61968,0.61968,0.61881,0.61881,1217200001.0
2006-06-16 15:45:00,0.61876,0.6192,0.61866,0.6192,1209599993.0
2006-06-16 16:00:00,0.61897,0.61923,0.6187,0.61893,1308699996.0
2006-06-16 16:15:00,0.6189,0.61928,0.61832,0.61912,1360899999.0
2006-06-16 16:30:00,0.61909,0.61924,0.61723,0.61764,1522200000.0
2006-06-16 16:45:00,0.61787,0.61838,0.61692,0.6182,1563800009.0
2006-06-16 17:00:00,0.61819,0.61826,0.61745,0.6178,1376200003.0
2006-06-16 17:15:00,0.6178,0.61781,0.61638,0.61672,1427599999.0
2006-06-16 17:30:00,0.61673,0.6168,0.61606,0.61675,1337099994.0
2006-06-16 17:45:00,0.61665,0.61707,0.61646,0.61678,1321699989.0
2006-06-16 18:00:00,0.61664,0.61701,0.61653,0.61685,2288299995.0
2006-06-16 18:15:00,0.6168,0.61699,0.61604,0.61613,3305199999.0
2006-06-16 18:30:00,0.61604,0.61608,0.61547,0.61594,2982800004.0
2006-06-16 18:45:00,0.61601,0.61614,0.61554,0.6158,2002699996.0
2006-06-16 19:00:00,0.61579,0.61595,0.61561,0.61585,2093899987.0
2006-06-16 19:15:00,0.61585,0.61605,0.6157,0.6159,1350200003.0
2006-06-16 19:30:00,0.61595,0.61631,0.6158,0.61627,1638400002.0
2006-06-16 19:45:00,0.6163,0.61643,0.6161,0.61615,1940699993.0
2006-06-16 20:00:00,0.61617,0.61689,0.61609,0.61685,2093299992.0
2006-06-16 20:15:00,0.61679,0.61694,0.61643,0.61655,1987999989.0
2006-06-16 20:30:00,0.61655,0.61719,0.61645,0.61698,2124799997.0
2006-06-16 20:45:00,0.61695,0.61732,0.61684,0.6171,1837499994.0
2006-06-16 21:00:00,0.6171,0.6172,0.617,0.6171,1595100001.0
2006-06-16 21:15:00,0.6171,0.6172,0.61695,0.61715,2015600000.0
2006-06-16 21:30:00,0.61712,0.6172,0.61695,0.61695,1699300001.0
2006-06-16 21:45:00,0.6171,0.61725,0.617,0.6171,1235299997.0
2006-06-16 22:00:00,0.6171,0.61725,0.61695,0.61712,1310400005.0
2006-06-16 22:15:00,0.61712,0.6172,0.617,0.6171,1364899993.0
2006-06-16 22:30:00,0.61715,0.6172,0.61685,0.61702,1524800001.0
2006-06-16 22:45:00,0.6171,0.61725,0.61685,0.6169,2018500002.0
2006-06-19 00:00:00,0.6158,0.6166,0.6158,0.6163,1025099991.0
2006-06-19 00:15:00,0.6162,0.6165,0.6162,0.6164,911199992.0
2006-06-19 00:30:00,0.6166,0.6166,0.6164,0.6166,911199992.0
2006-06-19 00:45:00,0.6165,0.6165,0.6159,0.616,1252899989.0
2006-06-19 01:00:00,0.6159,0.6162,0.6156,0.6161,1138999990.0
2006-06-19 01:15:00,0.616,0.6165,0.616,0.6162,683399994.0
2006-06-19 01:30:00,0.6163,0.6169,0.6161,0.6167,797299993.0
2006-06-19 01:45:00,0.6169,0.6176,0.6168,0.6176,1480699987.0
2006-06-19 02:00:00,0.61743,0.61749,0.61691,0.61705,1226700003.0
2006-06-19 02:15:00,0.617,0.61788,0.617,0.61773,1364699993.0
2006-06-19 02:30:00,0.61782,0.61782,0.61688,0.6171,1210800004.0
2006-06-19 02:45:00,0.61713,0.61713,0.61635,0.61635,1126300003.0
2006-06-19 03:00:00,0.61637,0.6165,0.6159,0.61627,1177899996.0
2006-06-19 03:15:00,0.61627,0.61649,0.61562,0.61577,1287200000.0
2006-06-19 03:30:00,0.61572,0.61572,0.61515,0.61531,1111999994.0
2006-06-19 03:45:00,0.6154,0.6158,0.61525,0.61552,1250100000.0
2006-06-19 04:00:00,0.61553,0.61601,0.61532,0.6155,1242199990.0
2006-06-19 04:15:00,0.6156,0.6158,0.61555,0.61575,1103000000.0
2006-06-19 04:30:00,0.61571,0.61597,0.6155,0.61555,1178599998.0
2006-06-19 04:45:00,0.61557,0.61596,0.61555,0.61593,1129500000.0
2006-06-19 05:00:00,0.61593,0.61607,0.61565,0.61585,1175899997.0
2006-06-19 05:15:00,0.6158,0.6159,0.61561,0.6159,1165099999.0
2006-06-19 05:30:00,0.6158,0.6159,0.61529,0.6156,1145699992.0
2006-06-19 05:45:00,0.61558,0.61585,0.61551,0.61565,1029600000.0
2006-06-19 06:00:00,0.61555,0.61595,0.6155,0.6159,955399993.0
2006-06-19 06:15:00,0.6159,0.61598,0.6156,0.61585,1039100000.0
2006-06-19 06:30:00,0.6158,0.61595,0.61565,0.61585,1116900003.0
2006-06-19 06:45:00,0.61582,0.61595,0.61565,0.61585,1251900001.0
2006-06-19 07:00:00,0.61575,0.61592,0.61548,0.61588,1110199995.0
2006-06-19 07:15:00,0.61585,0.6159,0.61525,0.61575,1108199994.0
2006-06-19 07:30:00,0.61572,0.6159,0.61555,0.6158,1153999994.0
2006-06-19 07:45:00,0.61577,0.61587,0.61456,0.61456,1152899992.0
2006-06-19 08:00:00,0.61441,0.61621,0.61441,0.61575,1287899992.0
2006-06-19 08:15:00,0.61575,0.61606,0.6154,0.61578,1290299994.0
2006-06-19 08:30:00,0.61583,0.61641,0.61536,0.61605,932999998.0
2006-06-19 08:45:00,0.61608,0.61612,0.61552,0.61608,1262399993.0
2006-06-19 09:00:00,0.61614,0.61649,0.61578,0.616,1128100002.0
2006-06-19 09:15:00,0.616,0.61631,0.6159,0.61615,1069200001.0
2006-06-19 09:30:00,0.61615,0.61657,0.61609,0.61624,1315699999.0
2006-06-19 09:45:00,0.61622,0.61647,0.61529,0.61579,1071999994.0
2006-06-19 10:00:00,0.61565,0.61592,0.61494,0.61553,1521200004.0
2006-06-19 10:15:00,0.61552,0.61603,0.61527,0.61572,1248300002.0
2006-06-19 10:30:00,0.61563,0.61578,0.61528,0.61563,1195799994.0
2006-06-19 10:45:00,0.61565,0.61595,0.6152,0.61586,1332499995.0
2006-06-19 11:00:00,0.6159,0.61632,0.61561,0.61572,1424300009.0
2006-06-19 11:15:00,0.61577,0.61598,0.61555,0.61589,1271499998.0
2006-06-19 11:30:00,0.61595,0.61613,0.61568,0.61568,1198499995.0
2006-06-19 11:45:00,0.61576,0.61601,0.61565,0.61599,1316899996.0
2006-06-19 12:00:00,0.616,0.61646,0.61588,0.61625,1328799996.0
2006-06-19 12:15:00,0.61625,0.61635,0.61585,0.61585,1177100008.0
2006-06-19 12:30:00,0.6158,0.61596,0.61565,0.61585,1147900001.0
2006-06-19 12:45:00,0.61593,0.61613,0.61562,0.61608,892599992.0
2006-06-19 13:00:00,0.61612,0.61635,0.61581,0.61625,1206300001.0
2006-06-19 13:15:00,0.6163,0.61663,0.61613,0.61619,1100399995.0
2006-06-19 13:30:00,0.61615,0.61665,0.61615,0.61645,1258100001.0
2006-06-19 13:45:00,0.61643,0.61657,0.6162,0.61642,1166399995.0
2006-06-19 14:00:00,0.6164,0.61649,0.61584,0.6161,1231099997.0
2006-06-19 14:15:00,0.61612,0.6163,0.61589,0.61596,1189699998.0
2006-06-19 14:30:00,0.61598,0.61598,0.61546,0.6157,1115300001.0
2006-06-19 14:45:00,0.61559,0.61584,0.61534,0.6157,1412799996.0
2006-06-19 15:00:00,0.6157,0.6162,0.61547,0.6162,1359900005.0
2006-06-19 15:15:00,0.61621,0.61621,0.6157,0.6158,1222199998.0
2006-06-19 15:30:00,0.61583,0.61605,0.61557,0.61583,1175699995.0
2006-06-19 15:45:00,0.6158,0.6161,0.61572,0.616,1141800001.0
2006-06-19 16:00:00,0.6159,0.61597,0.61545,0.61578,912199997.0
2006-06-19 16:15:00,0.6157,0.6165,0.61547,0.61626,1409700000.0
2006-06-19 16:30:00,0.61618,0.61651,0.6159,0.6159,1177399995.0
2006-06-19 16:45:00,0.61597,0.61652,0.6158,0.61652,1397699997.0
2006-06-19 17:00:00,0.61649,0.61661,0.6162,0.6164,1242200004.0
2006-06-19 17:15:00,0.61643,0.61723,0.61614,0.61654,1210099997.0
2006-06-19 17:30:00,0.61665,0.6168,0.6162,0.61649,1295900007.0
2006-06-19 17:45:00,0.6165,0.61684,0.61618,0.61682,1199299998.0
2006-06-19 18:00:00,0.61674,0.61702,0.61593,0.6161,2101500005.0
2006-06-19 18:15:00,0.61605,0.6162,0.61587,0.61605,3245099992.0
2006-06-19 18:30:00,0.61603,0.6162,0.61585,0.61603,3084199991.0
2006-06-19 18:45:00,0.61618,0.61638,0.6161,0.61638,2082699996.0
2006-06-19 19:00:00,0.61637,0.61662,0.61609,0.61615,1826899997.0
2006-06-19 19:15:00,0.61611,0.61626,0.61595,0.61606,1259100005.0
2006-06-19 19:30:00,0.6161,0.61625,0.61595,0.61607,1717099998.0
2006-06-19 19:45:00,0.6161,0.61625,0.61592,0.61595,2120599989.0
2006-06-19 20:00:00,0.61597,0.61607,0.6156,0.61595,1982699984.0
2006-06-19 20:15:00,0.61585,0.616,0.61552,0.61587,2024300012.0
2006-06-19 20:30:00,0.61575,0.61644,0.61572,0.616,2128799993.0
2006-06-19 20:45:00,0.61599,0.6163,0.61579,0.61605,1996199996.0
2006-06-19 21:00:00,0.61605,0.61615,0.61595,0.61605,1672800000.0
2006-06-19 21:15:00,0.61605,0.61615,0.6159,0.6161,2100999996.0
2006-06-19 21:30:00,0.61607,0.61615,0.6159,0.6159,1808599995.0
2006-06-19 21:45:00,0.61605,0.6162,0.61595,0.61605,1460699994.0
2006-06-19 22:00:00,0.61605,0.6162,0.6159,0.61607,1333499991.0
2006-06-19 22:15:00,0.61607,0.61615,0.61595,0.61605,1377099997.0
2006-06-19 22:30:00,0.6161,0.61615,0.6158,0.61597,1531600003.0
2006-06-19 22:45:00,0.61605,0.6162,0.6158,0.61585,1732100004.0
2006-06-19 23:00:00,0.6159,0.61622,0.61562,0.61592,1611099989.0
2006-06-19 23:15:00,0.61603,0.61635,0.61551,0.61612,1522399996.0
2006-06-19 23:30:00,0.6161,0.61653,0.6161,0.6164,1136800001.0
2006-06-19 23:45:00,0.6165,0.6165,0.61548,0.61565,1097400000.0
2006-06-20 00:00:00,0.61578,0.6161,0.61574,0.61605,959000001.0
2006-06-20 00:15:00,0.61605,0.6163,0.61587,0.6162,1093899997.0
2006-06-20 00:30:00,0.61622,0.61635,0.61582,0.61605,1358299997.0
2006-06-20 00:45:00,0.61605,0.6162,0.6159,0.6159,1089599995.0
2006-06-20 01:00:00,0.61578,0.61624,0.61578,0.61587,820599998.0
2006-06-20 01:15:00,0.61597,0.61618,0.61567,0.61593,1076599998.0
2006-06-20 01:30:00,0.61605,0.6162,0.6159,0.6161,937599991.0
2006-06-20 01:45:00,0.6161,0.61625,0.6159,0.61597,1188500001.0
2006-06-20 02:00:00,0.61603,0.61605,0.61562,0.6159,1090199993.0
2006-06-20 02:15:00,0.61585,0.61637,0.61583,0.6163,1192399996.0
2006-06-20 02:30:00,0.61641,0.61641,0.61612,0.61623,1162999994.0
2006-06-20 02:45:00,0.61619,0.61627,0.61576,0.61595,1065599997.0
2006-06-20 03:00:00,0.61595,0.61653,0.6159,0.61635,1223299998.0
2006-06-20 03:15:00,0.61633,0.61637,0.61595,0.61617,1017799990.0
2006-06-20 03:30:00,0.61622,0.61679,0.61615,0.6164,1132299996.0
2006-06-20 03:45:00,0.6165,0.6165,0.61618,0.6165,1317499993.0
2006-06-20 04:00:00,0.61649,0.61657,0.6163,0.6163,1167399999.0
2006-06-20 04:15:00,0.6164,0.6165,0.61625,0.61641,1148899991.0
2006-06-20 04:30:00,0.61642,0.61697,0.6164,0.61665,1110400005.0
2006-06-20 04:45:00,0.61667,0.61707,0.6166,0.61685,1403799999.0
2006-06-20 05:00:00,0.61685,0.6171,0.61665,0.61703,1105699995.0
2006-06-20 05:15:00,0.617,0.6172,0.61685,0.6172,1078400000.0
2006-06-20 05:30:00,0.61715,0.6173,0.61685,0.6172,1048199998.0
2006-06-20 05:45:00,0.61718,0.61735,0.61683,0.61725,1138599996.0
2006-06-20 06:00:00,0.61715,0.61732,0.61698,0.61718,1354099993.0
2006-06-20 06:15:00,0.6172,0.61757,0.617,0.61745,1072899996.0
2006-06-20 06:30:00,0.61735,0.6174,0.61705,0.61725,1219999998.0
2006-06-20 06:45:00,0.61719,0.61752,0.61695,0.61745,1020599993.0
2006-06-20 07:00:00,0.61745,0.61776,0.61715,0.61776,1068399995.0
2006-06-20 07:15:00,0.61781,0.6185,0.61781,0.61845,1218300001.0
2006-06-20 07:30:00,0.61853,0.61944,0.61852,0.61929,1488799987.0
2006-06-20 07:45:00,0.61928,0.6196,0.61896,0.61904,1195899999.0
2006-06-20 08:00:00,0.61889,0.61947,0.6177,0.61835,1282700001.0
2006-06-20 08:15:00,0.61816,0.61886,0.61792,0.61851,1146700003.0
2006-06-20 08:30:00,0.61858,0.61868,0.61785,0.61847,1157199994.0
2006-06-20 08:45:00,0.61866,0.62036,0.61862,0.62032,1120400005.0
2006-06-20 09:00:00,0.62026,0.62032,0.61899,0.6192,1136799999.0
2006-06-20 09:15:00,0.61918,0.61929,0.61803,0.61811,1222900001.0
2006-06-20 09:30:00,0.61805,0.6183,0.61785,0.61803,1246199997.0
2006-06-20 09:45:00,0.61795,0.6181,0.61706,0.61754,1151699997.0
2006-06-20 10:00:00,0.6175,0.61858,0.6174,0.618,1171899996.0
2006-06-20 10:15:00,0.61799,0.61854,0.61766,0.61825,1375000009.0
2006-06-20 10:30:00,0.61828,0.61835,0.618,0.61817,1072199997.0
2006-06-20 10:45:00,0.6182,0.61835,0.61797,0.6183,1289800000.0
2006-06-20 11:00:00,0.6183,0.61845,0.61788,0.61793,1513999996.0
2006-06-20 11:15:00,0.618,0.61863,0.6178,0.6185,1547300004.0
2006-06-20 11:30:00,0.6186,0.61884,0.61825,0.61846,1426300002.0
2006-06-20 11:45:00,0.61851,0.61884,0.61847,0.61874,1307100003.0
2006-06-20 12:00:00,0.61881,0.62027,0.61881,0.62015,1491399994.0
2006-06-20 12:15:00,0.62006,0.62158,0.62001,0.62037,1526199996.0
2006-06-20 12:30:00,0.62031,0.6204,0.61981,0.62005,1323000006.0
2006-06-20 12:45:00,0.6202,0.62073,0.62013,0.62029,1152499996.0
2006-06-20 13:00:00,0.6203,0.62085,0.62019,0.62045,1248899996.0
2006-06-20 13:15:00,0.6205,0.62069,0.6203,0.62053,1322799995.0
2006-06-20 13:30:00,0.6205,0.62093,0.62032,0.62084,1456699992.0
2006-06-20 13:45:00,0.62085,0.62161,0.62079,0.62125,1236100005.0
2006-06-20 14:00:00,0.62127,0.62135,0.61961,0.62011,1435999996.0
2006-06-20 14:15:00,0.62007,0.62065,0.61976,0.6206,1291400003.0
2006-06-20 14:30:00,0.62053,0.62098,0.62014,0.62067,1281299993.0
2006-06-20 14:45:00,0.62074,0.62092,0.62045,0.6206,1257900004.0
2006-06-20 15:00:00,0.6206,0.62065,0.61997,0.62011,1363800001.0
2006-06-20 15:15:00,0.62015,0.62089,0.6201,0.62058,1288300000.0
2006-06-20 15:30:00,0.62061,0.62065,0.6201,0.62043,1177799996.0
2006-06-20 15:45:00,0.62039,0.62049,0.61991,0.62,1075299998.0
2006-06-20 16:00:00,0.6199,0.62001,0.61873,0.61951,1021099996.0
2006-06-20 16:15:00,0.61942,0.61972,0.61918,0.6194,1313400003.0
2006-06-20 16:30:00,0.61936,0.61985,0.61922,0.61923,1297100000.0
2006-06-20 16:45:00,0.61939,0.62031,0.61937,0.62005,1455299999.0
2006-06-20 17:00:00,0.62012,0.62012,0.6194,0.61965,1144799996.0
2006-06-20 17:15:00,0.61967,0.61974,0.61901,0.61906,1245799994.0
2006-06-20 17:30:00,0.61904,0.6194,0.61884,0.6194,1171399997.0
2006-06-20 17:45:00,0.61942,0.62012,0.61913,0.61995,1318500000.0
2006-06-20 18:00:00,0.6199,0.62015,0.61954,0.62005,1935199998.0
2006-06-20 18:15:00,0.62,0.62033,0.61995,0.6203,3096299993.0
2006-06-20 18:30:00,0.62027,0.62035,0.61995,0.62012,2839099999.0
2006-06-20 18:45:00,0.62022,0.62041,0.62002,0.6204,2057099988.0
2006-06-20 19:00:00,0.62038,0.62088,0.62025,0.6207,1919099994.0
2006-06-20 19:15:00,0.62069,0.62091,0.6203,0.62077,1412300002.0
2006-06-20 19:30:00,0.62081,0.62099,0.62039,0.62057,1673399991.0
2006-06-20 19:45:00,0.62062,0.62078,0.6204,0.62074,2096400000.0
2006-06-20 20:00:00,0.62077,0.62081,0.62035,0.62067,2001499989.0
2006-06-20 20:15:00,0.6206,0.62076,0.62035,0.62048,1872199992.0
2006-06-20 20:30:00,0.62036,0.62049,0.62012,0.62025,2201199999.0
2006-06-20 20:45:00,0.62012,0.62031,0.6197,0.61985,1969100003.0
2006-06-20 21:00:00,0.61985,0.61995,0.61975,0.61985,1524500002.0
2006-06-20 21:15:00,0.61985,0.61995,0.6197,0.6198,2049499988.0
2006-06-20 21:30:00,0.61987,0.61995,0.6197,0.6197,1591599992.0
2006-06-20 21:45:00,0.61985,0.62,0.61975,0.61985,1222799990.0
2006-06-20 22:00:00,0.61985,0.62,0.6197,0.61987,1386300002.0
2006-06-20 22:15:00,0.61987,0.61995,0.61975,0.61985,1506699997.0
2006-06-20 22:30:00,0.6199,0.61995,0.6196,0.61977,1382900003.0
2006-06-20 22:45:00,0.61985,0.62,0.6196,0.61965,1967699995.0
2006-06-20 23:00:00,0.6197,0.6199,0.61827,0.61869,1652799999.0
2006-06-20 23:15:00,0.61854,0.6199,0.61823,0.61985,1596899998.0
2006-06-20 23:30:00,0.6198,0.61995,0.61784,0.61835,1088200002.0
2006-06-20 23:45:00,0.6186,0.61879,0.6184,0.61845,1241699999.0
2006-06-21 00:00:00,0.6185,0.61887,0.61845,0.61883,1253400005.0
2006-06-21 00:15:00,0.61882,0.6193,0.6187,0.61917,1208700007.0
2006-06-21 00:30:00,0.6193,0.6193,0.61835,0.61905,1232099996.0
2006-06-21 00:45:00,0.61905,0.6192,0.619,0.6191,1010699997.0
2006-06-21 01:00:00,0.61905,0.61955,0.619,0.61947,922100000.0
2006-06-21 01:15:00,0.61957,0.61985,0.61951,0.61973,1154900000.0
2006-06-21 01:30:00,0.61985,0.62108,0.61975,0.62045,1184899997.0
2006-06-21 01:45:00,0.62047,0.6208,0.62025,0.62057,1088600002.0
2006-06-21 02:00:00,0.62062,0.62074,0.62025,0.62068,1100900003.0
2006-06-21 02:15:00,0.62061,0.622,0.62058,0.62155,1001799995.0
2006-06-21 02:30:00,0.62158,0.6216,0.62108,0.62113,1105899993.0
2006-06-21 02:45:00,0.6211,0.6214,0.62083,0.621,1099199996.0
2006-06-21 03:00:00,0.62099,0.62128,0.62093,0.62125,1129999997.0
2006-06-21 03:15:00,0.62122,0.62186,0.62112,0.62169,1116300000.0
2006-06-21 03:30:00,0.62167,0.6219,0.6214,0.6218,1194900004.0
2006-06-21 03:45:00,0.6219,0.6219,0.62118,0.6215,1146900000.0
2006-06-21 04:00:00,0.62145,0.6218,0.62138,0.62142,1177100002.0
2006-06-21 04:15:00,0.6215,0.62166,0.6214,0.62159,1286299994.0
2006-06-21 04:30:00,0.62151,0.62193,0.62142,0.62165,1066300000.0
2006-06-21 04:45:00,0.62167,0.62196,0.62142,0.62173,1438699993.0
2006-06-21 05:00:00,0.62167,0.62191,0.62117,0.62127,1336900001.0
2006-06-21 05:15:00,0.62117,0.62143,0.62089,0.62131,1012999991.0
2006-06-21 05:30:00,0.62115,0.62138,0.62086,0.62105,1334199992.0
2006-06-21 05:45:00,0.62102,0.62115,0.62071,0.62076,1020300002.0
2006-06-21 06:00:00,0.62065,0.62078,0.62039,0.62045,1004299993.0
2006-06-21 06:15:00,0.62045,0.62102,0.62028,0.62067,1148000006.0
2006-06-21 06:30:00,0.6206,0.62104,0.62044,0.62095,1064500000.0
2006-06-21 06:45:00,0.6209,0.62121,0.6208,0.62115,1239299996.0
2006-06-21 07:00:00,0.62105,0.6212,0.62085,0.62116,951400001.0
2006-06-21 07:15:00,0.62101,0.62139,0.62086,0.6211,1091699989.0
2006-06-21 07:30:00,0.62108,0.62115,0.62072,0.62101,1412400005.0
2006-06-21 07:45:00,0.621,0.62139,0.62077,0.62134,1264399998.0
2006-06-21 08:00:00,0.62123,0.62149,0.62068,0.62109,1550700003.0
2006-06-21 08:15:00,0.62115,0.6215,0.62086,0.62105,1085500001.0
2006-06-21 08:30:00,0.62095,0.62095,0.61957,0.62045,1351999990.0
2006-06-21 08:45:00,0.62053,0.62063,0.61994,0.62025,1049800000.0
2006-06-21 09:00:00,0.6202,0.6204,0.61978,0.61983,1052999998.0
2006-06-21 09:15:00,0.61979,0.62008,0.61948,0.61999,1265100000.0
2006-06-21 09:30:00,0.61998,0.62024,0.6198,0.62018,1161800003.0
2006-06-21 09:45:00,0.62013,0.62025,0.61995,0.62005,944399998.0
2006-06-21 10:00:00,0.62002,0.6201,0.61908,0.61927,1170400003.0
2006-06-21 10:15:00,0.61923,0.6195,0.61915,0.61944,1315199995.0
2006-06-21 10:30:00,0.61948,0.61948,0.61915,0.61932,1094500004.0
2006-06-21 10:45:00,0.61935,0.61949,0.61895,0.61927,1261200005.0
2006-06-21 11:00:00,0.61926,0.61943,0.61905,0.6192,1348099991.0
2006-06-21 11:15:00,0.61926,0.61963,0.619,0.61936,1408400000.0
2006-06-21 11:30:00,0.61941,0.61976,0.61921,0.61935,1360700003.0
2006-06-21 11:45:00,0.61936,0.6197,0.61909,0.61928,1193400000.0
2006-06-21 12:00:00,0.61918,0.61938,0.61888,0.61888,1272399995.0
2006-06-21 12:15:00,0.61886,0.61905,0.61866,0.61873,1113499998.0
2006-06-21 12:30:00,0.61865,0.61872,0.61784,0.61797,1189300001.0
2006-06-21 12:45:00,0.61805,0.6182,0.61788,0.61792,1319899998.0
2006-06-21 13:00:00,0.61792,0.61817,0.61775,0.61814,1220600003.0
2006-06-21 13:15:00,0.6182,0.6182,0.6172,0.61774,1249199997.0
2006-06-21 13:30:00,0.617,0.61818,0.617,0.6178,1196500005.0
2006-06-21 13:45:00,0.61783,0.61815,0.61675,0.6168,1235600000.0
2006-06-21 14:00:00,0.61686,0.61709,0.61657,0.61665,1378999990.0
2006-06-21 14:15:00,0.61664,0.61681,0.61584,0.61613,1381100000.0
2006-06-21 14:30:00,0.61628,0.61685,0.61628,0.61653,1206999997.0
2006-06-21 14:45:00,0.61641,0.61661,0.61575,0.61623,1091900002.0
2006-06-21 15:00:00,0.61619,0.61774,0.61615,0.61757,1428000001.0
2006-06-21 15:15:00,0.61757,0.61783,0.61744,0.61749,1493300003.0
2006-06-21 15:30:00,0.6175,0.61807,0.61731,0.61801,942499998.0
2006-06-21 15:45:00,0.61796,0.61844,0.61773,0.61801,1222400013.0
2006-06-21 16:00:00,0.6179,0.6188,0.61768,0.61768,1235899989.0
2006-06-21 16:15:00,0.61762,0.61865,0.61762,0.61853,1513599994.0
2006-06-21 16:30:00,0.6185,0.61878,0.61783,0.61797,1339000002.0
2006-06-21 16:45:00,0.61807,0.61852,0.61777,0.61851,1460900001.0
2006-06-21 17:00:00,0.61853,0.61902,0.6179,0.61847,1318800001.0
2006-06-21 17:15:00,0.61846,0.6187,0.61776,0.6187,1142399999.0
2006-06-21 17:30:00,0.61874,0.61905,0.61841,0.6187,1195999997.0
2006-06-21 17:45:00,0.6187,0.61928,0.61829,0.61922,1478200004.0
2006-06-21 18:00:00,0.61917,0.61948,0.61878,0.6194,2136599992.0
2006-06-21 18:15:00,0.61942,0.61995,0.61935,0.6195,3130499996.0
2006-06-21 18:30:00,0.61942,0.61971,0.61918,0.61958,3198699996.0
2006-06-21 18:45:00,0.61962,0.6199,0.61937,0.6199,2078799995.0
2006-06-21 19:00:00,0.61986,0.62022,0.61965,0.62015,2004399995.0
2006-06-21 19:15:00,0.62026,0.62086,0.62012,0.62049,1670999992.0
2006-06-21 19:30:00,0.62045,0.62125,0.62031,0.6211,1581899991.0
2006-06-21 19:45:00,0.62117,0.62142,0.62083,0.62113,1944599996.0
2006-06-21 20:00:00,0.62113,0.6215,0.62103,0.62141,2005700005.0
2006-06-21 20:15:00,0.6213,0.6215,0.6209,0.62132,1785500002.0
2006-06-21 20:30:00,0.6213,0.62156,0.62112,0.62125,2295600011.0
2006-06-21 20:45:00,0.6212,0.62135,0.62049,0.62075,1966800003.0
2006-06-21 21:00:00,0.62075,0.62085,0.62065,0.62075,1626399988.0
2006-06-21 21:15:00,0.62075,0.62085,0.6206,0.6207,1955599988.0
2006-06-21 21:30:00,0.62077,0.62085,0.6206,0.6206,1663299989.0
2006-06-21 21:45:00,0.62075,0.6209,0.62065,0.62075,1305400002.0
2006-06-21 22:00:00,0.62075,0.6209,0.6206,0.62077,1304299996.0
2006-06-21 22:15:00,0.62077,0.62085,0.62065,0.62075,1314399991.0
2006-06-21 22:30:00,0.6208,0.62085,0.6205,0.62067,1613199997.0
2006-06-21 22:45:00,0.62075,0.6209,0.6205,0.62055,1700599994.0
2006-06-21 23:00:00,0.6206,0.6208,0.61981,0.61981,1616099996.0
2006-06-21 23:15:00,0.61976,0.62019,0.61954,0.61981,1465299993.0
2006-06-21 23:30:00,0.61964,0.62062,0.61939,0.61976,1051699994.0
2006-06-21 23:45:00,0.61985,0.61985,0.61957,0.61965,1151300006.0
2006-06-22 00:00:00,0.6197,0.61982,0.61945,0.61965,1112400005.0
2006-06-22 00:15:00,0.61962,0.61982,0.6194,0.6197,1189800002.0
2006-06-22 00:30:00,0.6198,0.62059,0.61948,0.61972,1149599994.0
2006-06-22 00:45:00,0.61892,0.61892,0.61686,0.61687,1343399998.0
2006-06-22 01:00:00,0.61679,0.61696,0.61603,0.61611,1188800003.0
2006-06-22 01:15:00,0.61629,0.61687,0.61621,0.61632,1150499997.0
2006-06-22 01:30:00,0.6164,0.61722,0.6163,0.6169,1197100001.0
2006-06-22 01:45:00,0.61694,0.61761,0.61694,0.61752,1423699998.0
2006-06-22 02:00:00,0.61755,0.61765,0.61715,0.61733,1390499994.0
2006-06-22 02:15:00,0.6173,0.61767,0.6166,0.61685,1338700003.0
2006-06-22 02:30:00,0.61695,0.61711,0.6149,0.6149,1135499999.0
2006-06-22 02:45:00,0.61494,0.6153,0.61425,0.61514,1399900004.0
2006-06-22 03:00:00,0.61512,0.61582,0.61512,0.61582,1199199994.0
2006-06-22 03:15:00,0.6158,0.61624,0.61566,0.61624,900199995.0
2006-06-22 03:30:00,0.61625,0.61635,0.61585,0.6159,1262599997.0
2006-06-22 03:45:00,0.61604,0.6161,0.6157,0.61585,1255699998.0
2006-06-22 04:00:00,0.61585,0.61603,0.6157,0.6157,1211799999.0
2006-06-22 04:15:00,0.6158,0.61616,0.61565,0.61605,1133199998.0
2006-06-22 04:30:00,0.616,0.61613,0.6159,0.61593,1286000004.0
2006-06-22 04:45:00,0.61599,0.61632,0.61599,0.61632,1199999996.0
2006-06-22 05:00:00,0.61633,0.61645,0.61607,0.61625,1194399996.0
2006-06-22 05:15:00,0.61615,0.6163,0.6158,0.61621,1115999997.0
2006-06-22 05:30:00,0.61609,0.61635,0.61592,0.6161,1317499991.0
2006-06-22 05:45:00,0.61609,0.61638,0.61602,0.61635,1133099996.0
2006-06-22 06:00:00,0.61625,0.61641,0.6161,0.6163,1052799998.0
2006-06-22 06:15:00,0.6163,0.61633,0.61574,0.61615,1103199999.0
2006-06-22 06:30:00,0.6161,0.61636,0.61595,0.61608,1205500000.0
2006-06-22 06:45:00,0.61598,0.61642,0.61589,0.61621,1166999993.0
2006-06-22 07:00:00,0.61615,0.61625,0.61558,0.61582,1185500001.0
2006-06-22 07:15:00,0.6157,0.61579,0.61541,0.61557,889799998.0
2006-06-22 07:30:00,0.6156,0.6158,0.61535,0.6156,1108899994.0
2006-06-22 07:45:00,0.6156,0.61586,0.61538,0.61575,1189399994.0
2006-06-22 08:00:00,0.61567,0.61616,0.61567,0.6159,1129099994.0
2006-06-22 08:15:00,0.6159,0.61612,0.61503,0.61598,1248899997.0
2006-06-22 08:30:00,0.61606,0.61626,0.61565,0.61595,923100001.0
2006-06-22 08:45:00,0.6159,0.61602,0.61493,0.61517,1292200001.0
2006-06-22 09:00:00,0.61507,0.61548,0.61458,0.6153,1482300004.0
2006-06-22 09:15:00,0.61525,0.61599,0.61449,0.61456,1331900005.0
2006-06-22 09:30:00,0.61457,0.6148,0.61386,0.61398,1495200004.0
2006-06-22 09:45:00,0.61385,0.61388,0.6124,0.61282,1347299987.0
2006-06-22 10:00:00,0.61282,0.61343,0.61267,0.6133,1177800000.0
2006-06-22 10:15:00,0.61334,0.61379,0.61298,0.61379,1115699997.0
2006-06-22 10:30:00,0.61394,0.61395,0.61308,0.61327,1366400007.0
2006-06-22 10:45:00,0.61325,0.6134,0.61273,0.61316,1111400000.0
2006-06-22 11:00:00,0.61316,0.61354,0.61297,0.61323,1474399996.0
2006-06-22 11:15:00,0.61328,0.61358,0.61303,0.61305,1388499995.0
2006-06-22 11:30:00,0.6131,0.6135,0.61299,0.61333,1036599998.0
2006-06-22 11:45:00,0.61337,0.61362,0.6126,0.61274,1347599998.0
2006-06-22 12:00:00,0.61272,0.61293,0.6124,0.61262,1183399992.0
2006-06-22 12:15:00,0.6126,0.61324,0.61231,0.61282,1159799994.0
2006-06-22 12:30:00,0.61278,0.6128,0.61176,0.61185,1361899996.0
2006-06-22 12:45:00,0.6117,0.61196,0.61107,0.6117,1240700001.0
2006-06-22 13:00:00,0.61179,0.61224,0.61154,0.61203,1325000001.0
2006-06-22 13:15:00,0.61203,0.6121,0.61115,0.61188,1155000004.0
2006-06-22 13:30:00,0.61183,0.61257,0.61183,0.61242,1356899999.0
2006-06-22 13:45:00,0.6124,0.61265,0.6117,0.61178,1083700001.0
2006-06-22 14:00:00,0.61182,0.6119,0.61076,0.61104,1343799992.0
2006-06-22 14:15:00,0.611,0.6112,0.61041,0.6106,1366999998.0
2006-06-22 14:30:00,0.61065,0.611,0.61047,0.61075,1244699997.0
2006-06-22 14:45:00,0.61068,0.6111,0.61067,0.61079,1144500003.0
2006-06-22 15:00:00,0.61079,0.611,0.61031,0.61076,1344999996.0
2006-06-22 15:15:00,0.61079,0.61095,0.6105,0.61083,1353199997.0
2006-06-22 15:30:00,0.61083,0.61136,0.61075,0.61076,1258999991.0
2006-06-22 15:45:00,0.61075,0.61095,0.61032,0.61049,1043000000.0
2006-06-22 16:00:00,0.61034,0.61055,0.60988,0.60994,1046799994.0
2006-06-22 16:15:00,0.60985,0.61017,0.60928,0.60997,1442299999.0
2006-06-22 16:30:00,0.6099,0.61047,0.60972,0.61021,1035800004.0
2006-06-22 16:45:00,0.6103,0.6103,0.60986,0.6101,1231799999.0
2006-06-22 17:00:00,0.61005,0.61091,0.60997,0.61047,1170299999.0
2006-06-22 17:15:00,0.61047,0.61087,0.60992,0.61043,1310199999.0
2006-06-22 17:30:00,0.61052,0.61118,0.61052,0.61078,1287299994.0
2006-06-22 17:45:00,0.6108,0.61103,0.61023,0.6105,1270000000.0
2006-06-22 18:00:00,0.6105,0.61062,0.60909,0.6092,2332199990.0
2006-06-22 18:15:00,0.60924,0.60969,0.60887,0.60895,3422999997.0
2006-06-22 18:30:00,0.60894,0.60903,0.60727,0.60832,2817099991.0
2006-06-22 18:45:00,0.60834,0.60869,0.6081,0.60857,2093999990.0
2006-06-22 19:00:00,0.6085,0.60852,0.60782,0.60795,1922199990.0
2006-06-22 19:15:00,0.60795,0.60865,0.60795,0.60852,1664999999.0
2006-06-22 19:30:00,0.60862,0.60912,0.6086,0.60877,1813799997.0
2006-06-22 19:45:00,0.6088,0.60895,0.60762,0.60783,2159800001.0
2006-06-22 20:00:00,0.60786,0.60842,0.60777,0.60822,2041799999.0
2006-06-22 20:15:00,0.60815,0.60941,0.60805,0.60927,1971999997.0
2006-06-22 20:30:00,0.60929,0.61008,0.60925,0.60998,2108400000.0
2006-06-22 20:45:00,0.60986,0.6101,0.60972,0.61,1774999998.0
2006-06-22 21:00:00,0.61,0.6101,0.6099,0.61,1532699999.0
2006-06-22 21:15:00,0.61,0.6101,0.60985,0.60995,2177299995.0
2006-06-22 21:30:00,0.61002,0.6101,0.60985,0.60985,1551099994.0
2006-06-22 21:45:00,0.61,0.61015,0.6099,0.61,1282500002.0
2006-06-22 22:00:00,0.61,0.61015,0.60985,0.61002,1396000003.0
2006-06-22 22:15:00,0.61002,0.6101,0.6099,0.61,1368199997.0
2006-06-22 22:30:00,0.61005,0.6101,0.60975,0.60992,1539500005.0
2006-06-22 22:45:00,0.61,0.61015,0.60975,0.6098,1768599988.0
2006-06-22 23:00:00,0.60985,0.61005,0.60823,0.60868,1558900000.0
2006-06-22 23:15:00,0.60862,0.60903,0.60787,0.60865,1847900011.0
2006-06-22 23:30:00,0.60849,0.6097,0.60845,0.60859,1309499995.0
2006-06-22 23:45:00,0.60873,0.60886,0.60852,0.6087,1301200001.0
2006-06-23 00:00:00,0.6088,0.60925,0.60857,0.60915,1158100001.0
2006-06-23 00:15:00,0.60914,0.60958,0.6091,0.60958,1112999999.0
2006-06-23 00:30:00,0.60972,0.60972,0.60815,0.60815,1228800000.0
2006-06-23 00:45:00,0.6088,0.61036,0.60831,0.6084,1192799999.0
2006-06-23 01:00:00,0.60845,0.60891,0.6082,0.60866,909600002.0
2006-06-23 01:15:00,0.60872,0.60912,0.60825,0.60884,1200999996.0
2006-06-23 01:30:00,0.60903,0.60936,0.60882,0.60928,1233699998.0
2006-06-23 01:45:00,0.60928,0.60958,0.60909,0.6095,1189800001.0
2006-06-23 02:00:00,0.60962,0.61034,0.60943,0.61008,1146700001.0
2006-06-23 02:15:00,0.61005,0.61103,0.61,0.61092,1401899999.0
2006-06-23 02:30:00,0.61102,0.61108,0.61076,0.61096,1209899997.0
2006-06-23 02:45:00,0.611,0.61148,0.61064,0.61065,998400004.0
2006-06-23 03:00:00,0.61065,0.61097,0.60993,0.61022,1341199992.0
2006-06-23 03:15:00,0.61025,0.61047,0.61011,0.61047,1210500004.0
2006-06-23 03:30:00,0.61051,0.61095,0.61034,0.6109,1280600003.0
2006-06-23 03:45:00,0.61095,0.61101,0.61053,0.61065,1184799997.0
2006-06-23 04:00:00,0.6106,0.61072,0.61045,0.6105,1191600001.0
2006-06-23 04:15:00,0.6106,0.6108,0.61055,0.61066,1307199993.0
2006-06-23 04:30:00,0.61061,0.61088,0.6105,0.61065,1190500002.0
2006-06-23 04:45:00,0.61067,0.61083,0.61034,0.61056,1284199997.0
2006-06-23 05:00:00,0.61057,0.611,0.61049,0.61095,1086499996.0
2006-06-23 05:15:00,0.6109,0.611,0.61061,0.61095,1097799997.0
2006-06-23 05:30:00,0.61085,0.61085,0.61005,0.6106,1090399993.0
2006-06-23 05:45:00,0.61058,0.61099,0.61045,0.61076,884100000.0
2006-06-23 06:00:00,0.61066,0.61082,0.60939,0.60952,1196499999.0
2006-06-23 06:15:00,0.60953,0.61025,0.60948,0.6102,1117600000.0
2006-06-23 06:30:00,0.61013,0.6103,0.60983,0.60997,1217199997.0
2006-06-23 06:45:00,0.60991,0.61004,0.60898,0.60985,1176899999.0
2006-06-23 07:00:00,0.60981,0.60993,0.60935,0.6096,1138199998.0
2006-06-23 07:15:00,0.60952,0.61003,0.60937,0.6099,876200000.0
2006-06-23 07:30:00,0.60985,0.61012,0.60959,0.61,1276899996.0
2006-06-23 07:45:00,0.61,0.61005,0.60949,0.60995,1178799996.0
2006-06-23 08:00:00,0.60981,0.61116,0.60981,0.61093,1419500000.0
2006-06-23 08:15:00,0.61109,0.61113,0.61058,0.61058,1073799998.0
2006-06-23 08:30:00,0.61071,0.61124,0.61071,0.61089,950900003.0
2006-06-23 08:45:00,0.61098,0.61109,0.61015,0.61023,1018600003.0
2006-06-23 09:00:00,0.61017,0.61041,0.60916,0.60936,1323599999.0
2006-06-23 09:15:00,0.60924,0.60942,0.60806,0.6088,1328399991.0
2006-06-23 09:30:00,0.6087,0.60873,0.6079,0.60816,1176500000.0
2006-06-23 09:45:00,0.60811,0.60828,0.60664,0.60676,1503199992.0
2006-06-23 10:00:00,0.60655,0.60657,0.60593,0.60598,1399499995.0
2006-06-23 10:15:00,0.60594,0.60618,0.60569,0.60603,1304999999.0
2006-06-23 10:30:00,0.60597,0.60701,0.60597,0.60672,1141899994.0
2006-06-23 10:45:00,0.60676,0.6068,0.60621,0.60648,1438600009.0
2006-06-23 11:00:00,0.60648,0.60697,0.60605,0.60605,1494200001.0
2006-06-23 11:15:00,0.60605,0.60626,0.60526,0.60526,1429699994.0
2006-06-23 11:30:00,0.60536,0.60582,0.60492,0.60537,1291499997.0
2006-06-23 11:45:00,0.60537,0.60655,0.60515,0.60648,1228699992.0
2006-06-23 12:00:00,0.60638,0.60655,0.60612,0.60623,1397100002.0
2006-06-23 12:15:00,0.60622,0.60647,0.60596,0.6062,1252400006.0
2006-06-23 12:30:00,0.60615,0.60647,0.60597,0.60622,1151899990.0
2006-06-23 12:45:00,0.60625,0.60625,0.60549,0.60557,1443699997.0
2006-06-23 13:00:00,0.60557,0.60575,0.60475,0.60571,1377400001.0
2006-06-23 13:15:00,0.60586,0.60586,0.60543,0.60567,1150499997.0
2006-06-23 13:30:00,0.60555,0.6069,0.60544,0.60625,1394199992.0
2006-06-23 13:45:00,0.60622,0.60624,0.60477,0.60505,1361199996.0
2006-06-23 14:00:00,0.60504,0.60558,0.60488,0.6054,1417199999.0
2006-06-23 14:15:00,0.60533,0.60589,0.60327,0.60327,1106799998.0
2006-06-23 14:30:00,0.60322,0.60461,0.60322,0.60452,1228799999.0
2006-06-23 14:45:00,0.60443,0.60493,0.60413,0.60473,1245800002.0
2006-06-23 15:00:00,0.60478,0.60659,0.60478,0.6064,1473900000.0
2006-06-23 15:15:00,0.6064,0.6064,0.60488,0.60512,1443200007.0
2006-06-23 15:30:00,0.60517,0.60526,0.60432,0.60507,1028200001.0
2006-06-23 15:45:00,0.60521,0.6062,0.60519,0.60606,1331799994.0
2006-06-23 16:00:00,0.60603,0.60702,0.60584,0.60675,1266200003.0
2006-06-23 16:15:00,0.60659,0.60819,0.60638,0.60793,1466600000.0
2006-06-23 16:30:00,0.60795,0.60867,0.60689,0.60689,1374900002.0
2006-06-23 16:45:00,0.60688,0.60706,0.60533,0.60547,1414700005.0
2006-06-23 17:00:00,0.60552,0.60691,0.6052,0.6067,1148599999.0
2006-06-23 17:15:00,0.6066,0.60682,0.60544,0.60566,1423700003.0
2006-06-23 17:30:00,0.60565,0.60593,0.60555,0.60567,1165299994.0
2006-06-23 17:45:00,0.60565,0.60573,0.60532,0.6057,1128300004.0
2006-06-23 18:00:00,0.6057,0.60665,0.6056,0.60637,2172599994.0
2006-06-23 18:15:00,0.60637,0.60686,0.60577,0.60623,3053400006.0
2006-06-23 18:30:00,0.60618,0.60773,0.60608,0.60732,3069899990.0
2006-06-23 18:45:00,0.60741,0.60754,0.60645,0.60676,2183400001.0
2006-06-23 19:00:00,0.60672,0.607,0.6066,0.60685,1932300001.0
2006-06-23 19:15:00,0.6068,0.60685,0.60643,0.6066,1499899993.0
2006-06-23 19:30:00,0.60665,0.6069,0.60608,0.60637,1810800007.0
2006-06-23 19:45:00,0.60645,0.60675,0.60635,0.60645,1879199988.0
2006-06-23 20:00:00,0.60647,0.6066,0.60625,0.6066,2010800001.0
2006-06-23 20:15:00,0.6065,0.60753,0.60642,0.60726,1998600004.0
2006-06-23 20:30:00,0.60725,0.60745,0.60684,0.60703,2071299989.0
2006-06-23 20:45:00,0.6069,0.607,0.60665,0.6069,1750399995.0
2006-06-23 21:00:00,0.6069,0.607,0.6068,0.6069,1590399987.0
2006-06-23 21:15:00,0.6069,0.607,0.60675,0.60685,1972299993.0
2006-06-23 21:30:00,0.60692,0.607,0.60675,0.60675,1676399990.0
2006-06-23 21:45:00,0.6069,0.60705,0.6068,0.6069,1228600001.0
2006-06-23 22:00:00,0.6069,0.60705,0.60675,0.60692,1447699997.0
2006-06-23 22:15:00,0.60692,0.607,0.6068,0.6069,1312999997.0
2006-06-23 22:30:00,0.60695,0.607,0.60665,0.60682,1394699996.0
2006-06-23 22:45:00,0.6069,0.60705,0.60665,0.6067,1882399994.0
2006-06-26 00:00:00,0.6071,0.6072,0.6066,0.6066,497599992.0
2006-06-26 00:15:00,0.6067,0.6069,0.6062,0.6066,621999990.0
2006-06-26 00:30:00,0.6067,0.6074,0.6066,0.6074,621999990.0
2006-06-26 00:45:00,0.6075,0.6081,0.6074,0.6078,559799991.0
2006-06-26 01:00:00,0.6079,0.6079,0.6075,0.6078,559799991.0
2006-06-26 01:15:00,0.608,0.6083,0.6078,0.6082,559799991.0
2006-06-26 01:30:00,0.6081,0.6083,0.6078,0.608,621999990.0
2006-06-26 01:45:00,0.6079,0.6084,0.6078,0.6081,621999990.0
2006-06-26 02:00:00,0.60803,0.6087,0.60798,0.60833,1074099992.0
2006-06-26 02:15:00,0.60824,0.60842,0.60751,0.60792,1402000004.0
2006-06-26 02:30:00,0.60803,0.60803,0.6069,0.60699,1218799996.0
2006-06-26 02:45:00,0.6071,0.6076,0.6071,0.60742,1157999999.0
2006-06-26 03:00:00,0.60734,0.60753,0.60709,0.60717,1217000000.0
2006-06-26 03:15:00,0.60713,0.6072,0.60693,0.60707,1088099999.0
2006-06-26 03:30:00,0.60705,0.60746,0.60688,0.6074,1192599994.0
2006-06-26 03:45:00,0.60754,0.60772,0.60693,0.60711,1180600000.0
2006-06-26 04:00:00,0.6071,0.60725,0.60648,0.60648,1205900002.0
2006-06-26 04:15:00,0.6066,0.60673,0.60566,0.60598,1330700001.0
2006-06-26 04:30:00,0.606,0.60633,0.60578,0.6059,1178299997.0
2006-06-26 04:45:00,0.60591,0.60639,0.60585,0.60627,1330700000.0
2006-06-26 05:00:00,0.60625,0.60625,0.60532,0.60585,1180699998.0
2006-06-26 05:15:00,0.6058,0.60595,0.60559,0.60595,1025500000.0
2006-06-26 05:30:00,0.60585,0.60605,0.60574,0.6058,1247699997.0
2006-06-26 05:45:00,0.60578,0.60588,0.60535,0.60575,947500002.0
2006-06-26 06:00:00,0.60565,0.60575,0.60533,0.60538,1149199991.0
2006-06-26 06:15:00,0.6054,0.60547,0.6049,0.60516,1201500000.0
2006-06-26 06:30:00,0.6051,0.60563,0.60483,0.60555,1334199993.0
2006-06-26 06:45:00,0.60552,0.60598,0.60552,0.60589,1287700001.0
2006-06-26 07:00:00,0.60575,0.60595,0.60535,0.6055,1032699997.0
2006-06-26 07:15:00,0.60549,0.60571,0.60505,0.6053,1109200001.0
2006-06-26 07:30:00,0.60525,0.60532,0.60465,0.60483,1223500000.0
2006-06-26 07:45:00,0.6048,0.60525,0.60441,0.6049,1339199999.0
2006-06-26 08:00:00,0.6048,0.60558,0.60464,0.60472,1252399988.0
2006-06-26 08:15:00,0.6047,0.6052,0.60424,0.60508,1066399998.0
2006-06-26 08:30:00,0.60515,0.60576,0.60482,0.60515,1277599990.0
2006-06-26 08:45:00,0.60536,0.60625,0.60532,0.60588,1257799999.0
2006-06-26 09:00:00,0.60582,0.60618,0.60564,0.60573,1447299988.0
2006-06-26 09:15:00,0.60567,0.60659,0.6053,0.6063,1225500003.0
2006-06-26 09:30:00,0.6063,0.60664,0.60586,0.60664,1162599996.0
2006-06-26 09:45:00,0.60651,0.60668,0.60567,0.60583,839599999.0
2006-06-26 10:00:00,0.60582,0.6065,0.60555,0.60618,1097399996.0
2006-06-26 10:15:00,0.60628,0.60645,0.60603,0.60628,1206899994.0
2006-06-26 10:30:00,0.60628,0.60679,0.60615,0.60652,1178699998.0
2006-06-26 10:45:00,0.60655,0.60663,0.60501,0.60501,1292799997.0
2006-06-26 11:00:00,0.60497,0.60527,0.60427,0.6044,1445299998.0
2006-06-26 11:15:00,0.60447,0.60511,0.60435,0.60448,1418299997.0
2006-06-26 11:30:00,0.60453,0.60459,0.60291,0.60313,1224599994.0
2006-06-26 11:45:00,0.60316,0.60317,0.60272,0.60303,1268599998.0
2006-06-26 12:00:00,0.603,0.60324,0.60273,0.60297,1232399999.0
2006-06-26 12:15:00,0.60303,0.60357,0.60284,0.60319,1228299999.0
2006-06-26 12:30:00,0.60314,0.60347,0.60309,0.6034,1355899998.0
2006-06-26 12:45:00,0.60349,0.60434,0.60344,0.60391,1426499995.0
2006-06-26 13:00:00,0.60387,0.60396,0.60339,0.60372,1311499996.0
2006-06-26 13:15:00,0.60375,0.60416,0.60361,0.6038,1347999996.0
2006-06-26 13:30:00,0.60375,0.60386,0.60338,0.6037,1395199999.0
2006-06-26 13:45:00,0.60374,0.60453,0.60373,0.6041,1007900003.0
2006-06-26 14:00:00,0.60412,0.60445,0.60389,0.60415,1217700002.0
2006-06-26 14:15:00,0.60422,0.60428,0.60364,0.60371,1139499997.0
2006-06-26 14:30:00,0.60377,0.60409,0.6037,0.6039,1194399997.0
2006-06-26 14:45:00,0.60383,0.60414,0.60325,0.6035,1071899993.0
2006-06-26 15:00:00,0.60355,0.60393,0.60337,0.60353,1400400002.0
2006-06-26 15:15:00,0.60352,0.6046,0.6033,0.60455,1394500000.0
2006-06-26 15:30:00,0.60462,0.60499,0.60433,0.60493,956899999.0
2006-06-26 15:45:00,0.60486,0.60506,0.60426,0.60437,1150199999.0
2006-06-26 16:00:00,0.60418,0.60452,0.60377,0.6039,1076199999.0
2006-06-26 16:15:00,0.60383,0.60412,0.60304,0.60362,1352599997.0
2006-06-26 16:30:00,0.60358,0.60363,0.60312,0.60315,1230599995.0
2006-06-26 16:45:00,0.60325,0.60352,0.60309,0.60315,1386899995.0
2006-06-26 17:00:00,0.60311,0.6033,0.60256,0.60301,1017499997.0
2006-06-26 17:15:00,0.60305,0.60334,0.60245,0.60298,1295700004.0
2006-06-26 17:30:00,0.60294,0.60338,0.60284,0.60337,1050800001.0
2006-06-26 17:45:00,0.60338,0.60347,0.6031,0.6034,1078599999.0
2006-06-26 18:00:00,0.60335,0.60394,0.60274,0.60375,2125500006.0
2006-06-26 18:15:00,0.60372,0.6039,0.60303,0.60307,3103200005.0
2006-06-26 18:30:00,0.60302,0.60335,0.60295,0.60312,3128099988.0
2006-06-26 18:45:00,0.60323,0.60485,0.60304,0.60456,2200599995.0
2006-06-26 19:00:00,0.60476,0.60582,0.60441,0.60547,2105000003.0
2006-06-26 19:15:00,0.60547,0.60548,0.60464,0.60484,1572299998.0
2006-06-26 19:30:00,0.60488,0.60598,0.60485,0.60575,1667499994.0
2006-06-26 19:45:00,0.60542,0.60577,0.60498,0.60507,2028899993.0
2006-06-26 20:00:00,0.60507,0.60536,0.6049,0.60535,1973400003.0
2006-06-26 20:15:00,0.60525,0.6054,0.60485,0.60522,1925700003.0
2006-06-26 20:30:00,0.60528,0.60587,0.60497,0.60507,2277200000.0
2006-06-26 20:45:00,0.60502,0.6053,0.60445,0.60465,1772699997.0
2006-06-26 21:00:00,0.60465,0.60475,0.60455,0.60465,1647999998.0
2006-06-26 21:15:00,0.60465,0.60475,0.6045,0.6046,2059699998.0
2006-06-26 21:30:00,0.60467,0.60475,0.6045,0.6045,1702299998.0
2006-06-26 21:45:00,0.60465,0.6048,0.60455,0.60465,1403100004.0
2006-06-26 22:00:00,0.60465,0.6048,0.6045,0.60467,1391199998.0
2006-06-26 22:15:00,0.60467,0.60475,0.60455,0.60465,1362199998.0
2006-06-26 22:30:00,0.6047,0.60475,0.6044,0.60457,1558199995.0
2006-06-26 22:45:00,0.60465,0.6048,0.6044,0.60445,1772799999.0
2006-06-26 23:00:00,0.6045,0.60474,0.60387,0.60399,1307499994.0
2006-06-26 23:15:00,0.60423,0.6047,0.60365,0.60465,1578699997.0
2006-06-26 23:30:00,0.6046,0.6047,0.60344,0.60353,973999999.0
2006-06-26 23:45:00,0.60351,0.60385,0.60325,0.6037,1255299998.0
2006-06-27 00:00:00,0.60385,0.60395,0.60365,0.60385,1146999995.0
2006-06-27 00:15:00,0.60382,0.6041,0.6037,0.60403,1179199998.0
2006-06-27 00:30:00,0.6041,0.60415,0.6038,0.60385,1223999994.0
2006-06-27 00:45:00,0.60385,0.60435,0.60385,0.6043,1164599992.0
2006-06-27 01:00:00,0.60425,0.60458,0.60417,0.60447,865199997.0
2006-06-27 01:15:00,0.60467,0.60517,0.60454,0.60485,1157100003.0
2006-06-27 01:30:00,0.6049,0.60535,0.60458,0.60525,1042800001.0
2006-06-27 01:45:00,0.60524,0.60558,0.60483,0.60533,1233700000.0
2006-06-27 02:00:00,0.60521,0.6055,0.60448,0.60459,1291300004.0
2006-06-27 02:15:00,0.60458,0.6049,0.6045,0.60465,1259800005.0
2006-06-27 02:30:00,0.60475,0.60574,0.60465,0.6056,1092099996.0
2006-06-27 02:45:00,0.60559,0.60591,0.60545,0.60546,1121999999.0
2006-06-27 03:00:00,0.60546,0.60817,0.6054,0.60744,1523399996.0
2006-06-27 03:15:00,0.60744,0.60766,0.60671,0.60678,1199200003.0
2006-06-27 03:30:00,0.6067,0.60693,0.60569,0.6061,1137099995.0
2006-06-27 03:45:00,0.60625,0.6067,0.60613,0.60657,1254100001.0
2006-06-27 04:00:00,0.6066,0.60742,0.60655,0.6072,1146500000.0
2006-06-27 04:15:00,0.6073,0.6074,0.60677,0.60728,1100199992.0
2006-06-27 04:30:00,0.6072,0.6076,0.60711,0.60735,1086799998.0
2006-06-27 04:45:00,0.60737,0.60747,0.60715,0.60727,1189599998.0
2006-06-27 05:00:00,0.60727,0.60747,0.60698,0.60735,1307600007.0
2006-06-27 05:15:00,0.6073,0.60732,0.60685,0.60713,1167799999.0
2006-06-27 05:30:00,0.60699,0.607,0.60645,0.6069,1160999996.0
2006-06-27 05:45:00,0.60688,0.60703,0.60675,0.60686,1059600005.0
2006-06-27 06:00:00,0.60675,0.60684,0.60632,0.60632,1091900001.0
2006-06-27 06:15:00,0.60629,0.60631,0.6058,0.6063,1135999992.0
2006-06-27 06:30:00,0.6063,0.60698,0.60625,0.60682,1235199994.0
2006-06-27 06:45:00,0.60684,0.60711,0.60673,0.60699,1217000000.0
2006-06-27 07:00:00,0.60695,0.6073,0.60682,0.6073,1044599998.0
2006-06-27 07:15:00,0.60725,0.60735,0.60675,0.6068,990699998.0
2006-06-27 07:30:00,0.6068,0.60732,0.60665,0.60672,1278099997.0
2006-06-27 07:45:00,0.60675,0.60725,0.60675,0.60715,1187999996.0
2006-06-27 08:00:00,0.60699,0.60736,0.60645,0.60695,1293499996.0
2006-06-27 08:15:00,0.60693,0.60727,0.60689,0.60697,955600003.0
2006-06-27 08:30:00,0.60707,0.60715,0.60612,0.60645,976000000.0
2006-06-27 08:45:00,0.60658,0.6068,0.6064,0.60678,1049299996.0
2006-06-27 09:00:00,0.6067,0.60683,0.6062,0.60648,1300100004.0
2006-06-27 09:15:00,0.60638,0.60662,0.60613,0.60631,1102799990.0
2006-06-27 09:30:00,0.60636,0.60697,0.60615,0.60676,1259000000.0
2006-06-27 09:45:00,0.60693,0.60709,0.60625,0.60631,1202199996.0
2006-06-27 10:00:00,0.60636,0.60685,0.60546,0.60583,1310099989.0
2006-06-27 10:15:00,0.60594,0.60667,0.60564,0.60667,1207900002.0
2006-06-27 10:30:00,0.60674,0.60691,0.60594,0.60599,1250399999.0
2006-06-27 10:45:00,0.60604,0.60647,0.60572,0.60625,1283699995.0
2006-06-27 11:00:00,0.60625,0.60641,0.60512,0.6053,1494100001.0
2006-06-27 11:15:00,0.60537,0.60542,0.60509,0.60515,1418999999.0
2006-06-27 11:30:00,0.60522,0.60571,0.60515,0.60523,1114200001.0
2006-06-27 11:45:00,0.60534,0.60551,0.60486,0.60505,1309499998.0
2006-06-27 12:00:00,0.60505,0.60515,0.60377,0.60377,1314400001.0
2006-06-27 12:15:00,0.60377,0.60438,0.60377,0.60412,1377999996.0
2006-06-27 12:30:00,0.6042,0.60479,0.60398,0.6046,1345900001.0
2006-06-27 12:45:00,0.60467,0.6052,0.60465,0.60499,1245199998.0
2006-06-27 13:00:00,0.60493,0.60502,0.60348,0.60355,1246399997.0
2006-06-27 13:15:00,0.6037,0.60374,0.60228,0.60265,1302000004.0
2006-06-27 13:30:00,0.60255,0.60273,0.6018,0.60192,1122500000.0
2006-06-27 13:45:00,0.60188,0.60272,0.60173,0.60228,1303200000.0
2006-06-27 14:00:00,0.60227,0.60273,0.60215,0.60242,1291800002.0
2006-06-27 14:15:00,0.60241,0.60304,0.60206,0.6029,1234100008.0
2006-06-27 14:30:00,0.60299,0.60361,0.60282,0.60351,1151699998.0
2006-06-27 14:45:00,0.60345,0.60424,0.60318,0.60387,1286699990.0
2006-06-27 15:00:00,0.60386,0.60439,0.60336,0.60415,1521099994.0
2006-06-27 15:15:00,0.6042,0.60442,0.6038,0.60425,1612600002.0
2006-06-27 15:30:00,0.60441,0.60464,0.6036,0.60422,1323399998.0
2006-06-27 15:45:00,0.60414,0.60496,0.60355,0.60355,1262100000.0
2006-06-27 16:00:00,0.6035,0.60501,0.6035,0.60485,1209999994.0
2006-06-27 16:15:00,0.60481,0.606,0.60481,0.60557,1434299996.0
2006-06-27 16:30:00,0.60557,0.60567,0.60465,0.60488,1301599996.0
2006-06-27 16:45:00,0.60498,0.60595,0.60484,0.60545,1433899991.0
2006-06-27 17:00:00,0.60533,0.60601,0.60495,0.60595,1298600000.0
2006-06-27 17:15:00,0.60598,0.60608,0.60578,0.606,1243500000.0
2006-06-27 17:30:00,0.60602,0.6064,0.60575,0.606,1193999999.0
2006-06-27 17:45:00,0.60601,0.60613,0.60542,0.60605,1290299997.0
2006-06-27 18:00:00,0.60601,0.60601,0.60488,0.60547,1970799997.0
2006-06-27 18:15:00,0.6054,0.60567,0.6052,0.60558,2890900005.0
2006-06-27 18:30:00,0.60553,0.60567,0.6052,0.60556,3089099997.0
2006-06-27 18:45:00,0.60563,0.60585,0.6053,0.60567,2281999996.0
2006-06-27 19:00:00,0.6057,0.6057,0.60457,0.60495,2010800005.0
2006-06-27 19:15:00,0.60492,0.60505,0.6048,0.6049,1321299996.0
2006-06-27 19:30:00,0.60495,0.60505,0.60439,0.60472,1624699997.0
2006-06-27 19:45:00,0.60473,0.60492,0.60437,0.60445,2081000003.0
2006-06-27 20:00:00,0.60447,0.60468,0.60425,0.60468,2107799998.0
2006-06-27 20:15:00,0.6046,0.60475,0.60425,0.60457,1871800002.0
2006-06-27 20:30:00,0.60445,0.60504,0.60444,0.60485,2103299995.0
2006-06-27 20:45:00,0.6048,0.60498,0.60461,0.60475,1852799988.0
2006-06-27 21:00:00,0.60475,0.60485,0.60465,0.60475,1598099993.0
2006-06-27 21:15:00,0.60475,0.60485,0.6046,0.6047,2015199993.0
2006-06-27 21:30:00,0.60477,0.60485,0.6046,0.6046,1680499999.0
2006-06-27 21:45:00,0.60475,0.6049,0.60465,0.60475,1253899997.0
2006-06-27 22:00:00,0.60475,0.6049,0.6046,0.60477,1318599999.0
2006-06-27 22:15:00,0.60477,0.60485,0.60465,0.60475,1351999999.0
2006-06-27 22:30:00,0.6048,0.60485,0.6045,0.60467,1513399998.0
2006-06-27 22:45:00,0.60475,0.6049,0.6045,0.60455,1770499994.0
2006-06-27 23:00:00,0.6046,0.60554,0.6046,0.60518,1539200000.0
2006-06-27 23:15:00,0.60513,0.60544,0.60436,0.60453,1655799996.0
2006-06-27 23:30:00,0.60457,0.60503,0.6041,0.60425,1144999998.0
2006-06-27 23:45:00,0.60449,0.60449,0.60377,0.60393,1101799997.0
2006-06-28 00:00:00,0.60404,0.60434,0.60379,0.60416,910400000.0
2006-06-28 00:15:00,0.60415,0.60435,0.604,0.60422,1122000001.0
2006-06-28 00:30:00,0.60429,0.60469,0.60397,0.60401,1279200003.0
2006-06-28 00:45:00,0.6032,0.6032,0.60077,0.60132,1280700003.0
2006-06-28 01:00:00,0.60147,0.60237,0.60142,0.60162,1210899996.0
2006-06-28 01:15:00,0.60159,0.60159,0.60072,0.60097,1227799995.0
2006-06-28 01:30:00,0.60106,0.60125,0.60074,0.60074,1118499994.0
2006-06-28 01:45:00,0.60072,0.601,0.60058,0.60089,1111400004.0
2006-06-28 02:00:00,0.60095,0.60167,0.60086,0.60155,1167499996.0
2006-06-28 02:15:00,0.60151,0.6025,0.60151,0.60215,1101299997.0
2006-06-28 02:30:00,0.60219,0.60219,0.60162,0.60166,1138199992.0
2006-06-28 02:45:00,0.60157,0.60223,0.601,0.60155,1439999994.0
2006-06-28 03:00:00,0.60155,0.60208,0.60114,0.60133,1235299999.0
2006-06-28 03:15:00,0.60138,0.60168,0.60115,0.60147,1151600004.0
2006-06-28 03:30:00,0.60147,0.60174,0.60122,0.60122,1195300001.0
2006-06-28 03:45:00,0.60132,0.60203,0.60121,0.6018,1278999993.0
2006-06-28 04:00:00,0.60183,0.60217,0.60167,0.60167,1368499995.0
2006-06-28 04:15:00,0.60172,0.60194,0.60167,0.60176,1105399997.0
2006-06-28 04:30:00,0.60166,0.60176,0.60092,0.60125,1220299997.0
2006-06-28 04:45:00,0.60125,0.60144,0.60093,0.6011,1206000004.0
2006-06-28 05:00:00,0.6011,0.60118,0.60072,0.60095,1192999999.0
2006-06-28 05:15:00,0.6009,0.60117,0.6005,0.6006,1332899993.0
2006-06-28 05:30:00,0.60055,0.60058,0.59999,0.60018,1158499998.0
2006-06-28 05:45:00,0.60013,0.60056,0.59948,0.60025,1377199997.0
2006-06-28 06:00:00,0.60021,0.60075,0.60018,0.60061,1252900000.0
2006-06-28 06:15:00,0.6006,0.60086,0.60044,0.6005,1125999998.0
2006-06-28 06:30:00,0.60042,0.60064,0.60016,0.60064,1319500002.0
2006-06-28 06:45:00,0.60065,0.60093,0.60051,0.60088,1305000009.0
2006-06-28 07:00:00,0.60077,0.60112,0.6007,0.60112,1075199996.0
2006-06-28 07:15:00,0.60108,0.60148,0.60089,0.60111,1071999991.0
2006-06-28 07:30:00,0.60115,0.60129,0.6008,0.60102,1216899998.0
2006-06-28 07:45:00,0.60105,0.60113,0.60008,0.60008,1279799997.0
2006-06-28 08:00:00,0.59995,0.60022,0.59736,0.59759,1609499999.0
2006-06-28 08:15:00,0.59723,0.59734,0.5961,0.59612,1353499998.0
2006-06-28 08:30:00,0.59606,0.5967,0.59525,0.59546,1203799998.0
2006-06-28 08:45:00,0.59567,0.59627,0.59538,0.59627,1345999992.0
2006-06-28 09:00:00,0.59621,0.59644,0.59472,0.59521,1378599994.0
2006-06-28 09:15:00,0.59525,0.59581,0.59514,0.59581,1161199994.0
2006-06-28 09:30:00,0.59587,0.5961,0.59501,0.59512,1304100002.0
2006-06-28 09:45:00,0.59507,0.59576,0.59415,0.59576,1267499992.0
2006-06-28 10:00:00,0.59564,0.5959,0.59479,0.59532,1226499999.0
2006-06-28 10:15:00,0.59534,0.59571,0.59512,0.59552,1198899996.0
2006-06-28 10:30:00,0.59557,0.59595,0.59536,0.59577,1252300003.0
2006-06-28 10:45:00,0.59579,0.59619,0.59563,0.59595,1441000001.0
2006-06-28 11:00:00,0.59593,0.59612,0.5957,0.59595,1180300000.0
2006-06-28 11:15:00,0.596,0.59628,0.59568,0.59585,1295200001.0
2006-06-28 11:30:00,0.5959,0.5962,0.5957,0.5961,1201799999.0
2006-06-28 11:45:00,0.5961,0.5963,0.59594,0.5962,1422599998.0
2006-06-28 12:00:00,0.5962,0.5966,0.596,0.5963,1135299999.0
2006-06-28 12:15:00,0.5963,0.59641,0.59605,0.5961,1142100003.0
2006-06-28 12:30:00,0.59607,0.59615,0.59559,0.5957,1081200002.0
2006-06-28 12:45:00,0.5957,0.5964,0.59559,0.59617,1181600000.0
2006-06-28 13:00:00,0.59617,0.59645,0.59606,0.5962,1319899999.0
2006-06-28 13:15:00,0.59625,0.59658,0.59605,0.59657,1291600004.0
2006-06-28 13:30:00,0.59649,0.59689,0.59605,0.5962,1344899998.0
2006-06-28 13:45:00,0.5962,0.59625,0.5958,0.59592,1280100000.0
2006-06-28 14:00:00,0.59593,0.59608,0.59459,0.59479,1209199996.0
2006-06-28 14:15:00,0.59465,0.59492,0.59309,0.59365,1299700001.0
2006-06-28 14:30:00,0.59362,0.59464,0.59346,0.59434,1264999996.0
2006-06-28 14:45:00,0.59425,0.59439,0.59377,0.59385,1087299998.0
2006-06-28 15:00:00,0.59389,0.59402,0.59347,0.59394,1447099997.0
2006-06-28 15:15:00,0.59391,0.5942,0.59336,0.59409,1457999999.0
2006-06-28 15:30:00,0.59415,0.5944,0.59345,0.59348,1320499996.0
2006-06-28 15:45:00,0.59346,0.59396,0.5931,0.5936,1223699995.0
2006-06-28 16:00:00,0.59348,0.59388,0.59328,0.59332,1358999993.0
2006-06-28 16:15:00,0.59327,0.59355,0.59288,0.59302,1462999992.0
2006-06-28 16:30:00,0.59304,0.59329,0.59278,0.5931,1464299993.0
2006-06-28 16:45:00,0.59317,0.59321,0.59263,0.59317,1451700004.0
2006-06-28 17:00:00,0.59318,0.59395,0.593,0.59345,1317499997.0
2006-06-28 17:15:00,0.59348,0.59375,0.59327,0.5934,1224900006.0
2006-06-28 17:30:00,0.5934,0.59346,0.59313,0.59334,1130399996.0
2006-06-28 17:45:00,0.59337,0.59572,0.59325,0.59561,1347299994.0
2006-06-28 18:00:00,0.59567,0.59591,0.59415,0.59542,2104500009.0
2006-06-28 18:15:00,0.59538,0.5971,0.59535,0.59687,3197699993.0
2006-06-28 18:30:00,0.59689,0.59689,0.59601,0.59636,3239099987.0
2006-06-28 18:45:00,0.59639,0.59643,0.59552,0.59601,2170800001.0
2006-06-28 19:00:00,0.59598,0.59622,0.59562,0.5961,1898399999.0
2006-06-28 19:15:00,0.5964,0.59643,0.59585,0.59607,1723299988.0
2006-06-28 19:30:00,0.59613,0.59643,0.59596,0.59623,1652800000.0
2006-06-28 19:45:00,0.59629,0.59644,0.59552,0.59573,2172700004.0
2006-06-28 20:00:00,0.59566,0.59609,0.59528,0.59552,1985500000.0
2006-06-28 20:15:00,0.59552,0.59633,0.59479,0.59607,2056499995.0
2006-06-28 20:30:00,0.59594,0.5964,0.59594,0.5963,2079500008.0
2006-06-28 20:45:00,0.59625,0.59645,0.59596,0.59615,1766499996.0
2006-06-28 21:00:00,0.59615,0.59625,0.59605,0.59615,1700199995.0
2006-06-28 21:15:00,0.59615,0.59625,0.596,0.5961,2161899998.0
2006-06-28 21:30:00,0.59617,0.59625,0.596,0.596,1739500000.0
2006-06-28 21:45:00,0.59615,0.5963,0.59605,0.59615,1319199995.0
2006-06-28 22:00:00,0.59615,0.5963,0.596,0.59617,1291599997.0
2006-06-28 22:15:00,0.59617,0.59625,0.59605,0.59615,1256700000.0
2006-06-28 22:30:00,0.5962,0.59625,0.5959,0.59607,1537199995.0
2006-06-28 22:45:00,0.59615,0.5963,0.5959,0.59595,1814499997.0
2006-06-28 23:00:00,0.59608,0.5962,0.5955,0.59588,1640400004.0
2006-06-28 23:15:00,0.59593,0.59636,0.59557,0.59587,1620099999.0
2006-06-28 23:30:00,0.59603,0.59622,0.59566,0.596,1184600006.0
2006-06-28 23:45:00,0.5961,0.5961,0.59499,0.59516,1191000005.0
2006-06-29 00:00:00,0.59527,0.59542,0.59446,0.59465,1112799993.0
2006-06-29 00:15:00,0.59472,0.59555,0.59472,0.59534,990699996.0
2006-06-29 00:30:00,0.59534,0.59545,0.59495,0.59525,1188900003.0
2006-06-29 00:45:00,0.59525,0.5954,0.5949,0.59495,1234999997.0
2006-06-29 01:00:00,0.5949,0.59516,0.59418,0.59421,996399998.0
2006-06-29 01:15:00,0.59433,0.59517,0.59433,0.59512,1219499995.0
2006-06-29 01:30:00,0.59517,0.59569,0.59496,0.59526,1300799989.0
2006-06-29 01:45:00,0.59543,0.59573,0.59495,0.59555,1333300007.0
2006-06-29 02:00:00,0.59574,0.5962,0.59544,0.59573,1375299996.0
2006-06-29 02:15:00,0.59559,0.59559,0.59505,0.59515,1200599997.0
2006-06-29 02:30:00,0.59528,0.59563,0.59526,0.5953,1139300001.0
2006-06-29 02:45:00,0.5953,0.59555,0.59525,0.59537,1120499999.0
2006-06-29 03:00:00,0.5954,0.59545,0.59491,0.59507,1238200000.0
2006-06-29 03:15:00,0.59508,0.59539,0.59485,0.59518,1345600003.0
2006-06-29 03:30:00,0.5952,0.59625,0.59517,0.5961,1157800002.0
2006-06-29 03:45:00,0.5962,0.59632,0.59583,0.59614,1149200004.0
2006-06-29 04:00:00,0.59611,0.5963,0.59587,0.5959,1169199992.0
2006-06-29 04:15:00,0.596,0.59616,0.59587,0.59613,1058600006.0
2006-06-29 04:30:00,0.59607,0.5962,0.59599,0.59602,1118599996.0
2006-06-29 04:45:00,0.59601,0.59635,0.5957,0.59628,1304400001.0
2006-06-29 05:00:00,0.59632,0.59632,0.59577,0.59595,1214900003.0
2006-06-29 05:15:00,0.59595,0.59618,0.5957,0.59608,1147899992.0
2006-06-29 05:30:00,0.59593,0.59621,0.59562,0.59604,1148200000.0
2006-06-29 05:45:00,0.596,0.59612,0.59568,0.5959,1175699993.0
2006-06-29 06:00:00,0.59585,0.59612,0.5958,0.5959,927599996.0
2006-06-29 06:15:00,0.5959,0.59597,0.595,0.59504,1124399997.0
2006-06-29 06:30:00,0.59494,0.5953,0.59463,0.59498,1169499997.0
2006-06-29 06:45:00,0.59488,0.59501,0.5942,0.59501,1371200000.0
2006-06-29 07:00:00,0.59501,0.59534,0.59483,0.5953,1160899998.0
2006-06-29 07:15:00,0.59525,0.59536,0.59481,0.59495,1075299995.0
2006-06-29 07:30:00,0.5949,0.59512,0.59432,0.59433,1264800000.0
2006-06-29 07:45:00,0.59434,0.59451,0.59381,0.59438,1323699999.0
2006-06-29 08:00:00,0.59417,0.59487,0.59417,0.59448,1281299998.0
2006-06-29 08:15:00,0.59445,0.5947,0.59383,0.59414,1008899995.0
2006-06-29 08:30:00,0.59406,0.59485,0.59403,0.59439,938999994.0
2006-06-29 08:45:00,0.59444,0.59461,0.59424,0.59448,1058299997.0
2006-06-29 09:00:00,0.59439,0.59515,0.59427,0.59513,1014699994.0
2006-06-29 09:15:00,0.59514,0.59523,0.59467,0.59499,1208699998.0
2006-06-29 09:30:00,0.595,0.59515,0.59486,0.5949,1155100003.0
2006-06-29 09:45:00,0.59485,0.59515,0.59469,0.59488,913200001.0
2006-06-29 10:00:00,0.59487,0.5951,0.59464,0.59501,1090599997.0
2006-06-29 10:15:00,0.59495,0.5954,0.59472,0.59515,1380799992.0
2006-06-29 10:30:00,0.59504,0.59566,0.59479,0.59503,1229899993.0
2006-06-29 10:45:00,0.59505,0.5951,0.59445,0.59467,1210699993.0
2006-06-29 11:00:00,0.59465,0.59495,0.59427,0.5945,1488899993.0
2006-06-29 11:15:00,0.59455,0.59471,0.59417,0.59435,1245499996.0
2006-06-29 11:30:00,0.59442,0.59447,0.59322,0.59362,1268099995.0
2006-06-29 11:45:00,0.59357,0.59378,0.59278,0.59376,1308300001.0
2006-06-29 12:00:00,0.59378,0.59385,0.59348,0.59366,1324500000.0
2006-06-29 12:15:00,0.59362,0.59463,0.59342,0.5944,1229400000.0
2006-06-29 12:30:00,0.59437,0.59461,0.59382,0.59435,1205900002.0
2006-06-29 12:45:00,0.59431,0.59441,0.59375,0.59432,1007600005.0
2006-06-29 13:00:00,0.59427,0.5946,0.59365,0.59365,1303399998.0
2006-06-29 13:15:00,0.5937,0.59447,0.59366,0.59435,1463799999.0
2006-06-29 13:30:00,0.5943,0.59548,0.5943,0.59465,1240700000.0
2006-06-29 13:45:00,0.59465,0.59495,0.59385,0.59385,1366399998.0
2006-06-29 14:00:00,0.59399,0.59438,0.59352,0.59365,1385699997.0
2006-06-29 14:15:00,0.59362,0.59403,0.59353,0.59354,1335400001.0
2006-06-29 14:30:00,0.5936,0.5945,0.59358,0.59412,1257799993.0
2006-06-29 14:45:00,0.594,0.595,0.59382,0.59485,1281099997.0
2006-06-29 15:00:00,0.59488,0.59533,0.59457,0.59483,1460999998.0
2006-06-29 15:15:00,0.59478,0.596,0.59445,0.5959,1458400001.0
2006-06-29 15:30:00,0.59595,0.59622,0.59562,0.59581,804099999.0
2006-06-29 15:45:00,0.59582,0.59588,0.59525,0.59543,1158200004.0
2006-06-29 16:00:00,0.59518,0.5957,0.5948,0.5955,1018599995.0
2006-06-29 16:15:00,0.59545,0.59623,0.59495,0.59505,1504399999.0
2006-06-29 16:30:00,0.59498,0.59583,0.59487,0.59583,1176000001.0
2006-06-29 16:45:00,0.59597,0.59621,0.59533,0.596,1305499999.0
2006-06-29 17:00:00,0.59596,0.59603,0.59538,0.59584,1125099993.0
2006-06-29 17:15:00,0.59588,0.59612,0.59564,0.59598,1194200001.0
2006-06-29 17:30:00,0.59595,0.5961,0.59525,0.59543,1011600005.0
2006-06-29 17:45:00,0.5955,0.59588,0.59488,0.59535,1242900005.0
2006-06-29 18:00:00,0.59539,0.59559,0.59498,0.59522,2280099999.0
2006-06-29 18:15:00,0.5952,0.59583,0.59515,0.59583,3162799997.0
2006-06-29 18:30:00,0.59583,0.5962,0.59575,0.59601,2814699992.0
2006-06-29 18:45:00,0.59611,0.59661,0.59594,0.5963,2003200003.0
2006-06-29 19:00:00,0.59631,0.59665,0.59624,0.59646,1704199998.0
2006-06-29 19:15:00,0.59643,0.59659,0.59616,0.5964,1507799995.0
2006-06-29 19:30:00,0.59647,0.59673,0.5962,0.59637,1794400001.0
2006-06-29 19:45:00,0.59646,0.59659,0.59557,0.59595,2073299993.0
2006-06-29 20:00:00,0.59597,0.59679,0.59559,0.59614,2075799994.0
2006-06-29 20:15:00,0.596,0.59869,0.59595,0.59862,2188599999.0
2006-06-29 20:30:00,0.59776,0.6006,0.59776,0.6006,2288799993.0
2006-06-29 20:45:00,0.60068,0.60148,0.60027,0.6013,2012699997.0
2006-06-29 21:00:00,0.6013,0.6014,0.6012,0.6013,1794600005.0
2006-06-29 21:15:00,0.6013,0.6014,0.60115,0.60125,1939299997.0
2006-06-29 21:30:00,0.60132,0.6014,0.60115,0.60115,1692800000.0
2006-06-29 21:45:00,0.6013,0.60145,0.6012,0.6013,1293900000.0
2006-06-29 22:00:00,0.6013,0.60145,0.60115,0.60132,1460099998.0
2006-06-29 22:15:00,0.60132,0.6014,0.6012,0.6013,1344000003.0
2006-06-29 22:30:00,0.60135,0.6014,0.60105,0.60122,1453600001.0
2006-06-29 22:45:00,0.6013,0.60145,0.60105,0.6011,1710200003.0
2006-06-29 23:00:00,0.60115,0.60365,0.60115,0.60227,1564900004.0
2006-06-29 23:15:00,0.60225,0.60299,0.60186,0.60258,1617699995.0
2006-06-29 23:30:00,0.60252,0.60295,0.60165,0.6029,1107600000.0
2006-06-29 23:45:00,0.60305,0.6033,0.603,0.60305,1027899996.0
2006-06-30 00:00:00,0.60315,0.60316,0.6028,0.603,1061200000.0
2006-06-30 00:15:00,0.60297,0.60401,0.60285,0.6036,1066900001.0
2006-06-30 00:30:00,0.60376,0.6042,0.6033,0.60398,1201799997.0
2006-06-30 00:45:00,0.60411,0.60499,0.60411,0.60437,1143900004.0
2006-06-30 01:00:00,0.60434,0.60441,0.60385,0.604,1076299998.0
2006-06-30 01:15:00,0.60409,0.60485,0.60393,0.60477,1130099999.0
2006-06-30 01:30:00,0.60485,0.60564,0.60475,0.60553,1261499995.0
2006-06-30 01:45:00,0.6054,0.60555,0.60517,0.60534,1139899995.0
2006-06-30 02:00:00,0.60542,0.60574,0.6053,0.6054,1283400001.0
2006-06-30 02:15:00,0.60535,0.60565,0.60516,0.60545,1300299999.0
2006-06-30 02:30:00,0.60558,0.60567,0.60532,0.60548,1115999992.0
2006-06-30 02:45:00,0.60548,0.60635,0.60525,0.60607,1289899997.0
2006-06-30 03:00:00,0.60605,0.6076,0.60605,0.607,1489599992.0
2006-06-30 03:15:00,0.60697,0.60736,0.60639,0.60677,1273199999.0
2006-06-30 03:30:00,0.60683,0.60739,0.60654,0.60727,1205599999.0
2006-06-30 03:45:00,0.60737,0.60752,0.607,0.60715,1134099997.0
2006-06-30 04:00:00,0.60717,0.60741,0.60695,0.60704,1331599997.0
2006-06-30 04:15:00,0.60713,0.60717,0.60548,0.60675,1245200002.0
2006-06-30 04:30:00,0.60664,0.60676,0.60555,0.60583,1234899995.0
2006-06-30 04:45:00,0.60582,0.60584,0.60545,0.60572,1308799995.0
2006-06-30 05:00:00,0.60572,0.60605,0.60548,0.60605,1447900003.0
2006-06-30 05:15:00,0.60596,0.60665,0.60584,0.60665,1163799997.0
2006-06-30 05:30:00,0.60656,0.60685,0.60634,0.6068,1232400005.0
2006-06-30 05:45:00,0.60678,0.60715,0.60624,0.6065,1006899997.0
2006-06-30 06:00:00,0.60642,0.60683,0.6062,0.60674,1017099998.0
2006-06-30 06:15:00,0.60675,0.60826,0.60659,0.60825,1256699998.0
2006-06-30 06:30:00,0.60818,0.60883,0.60775,0.60867,1275000000.0
2006-06-30 06:45:00,0.60857,0.60882,0.60815,0.60855,1353700000.0
2006-06-30 07:00:00,0.60845,0.60873,0.60815,0.60831,1148799995.0
2006-06-30 07:15:00,0.60844,0.60957,0.60835,0.60937,1075199999.0
2006-06-30 07:30:00,0.60946,0.61093,0.6094,0.61069,1515699998.0
2006-06-30 07:45:00,0.61068,0.61131,0.61022,0.61095,1305200005.0
2006-06-30 08:00:00,0.61079,0.6115,0.60949,0.60989,1387299993.0
2006-06-30 08:15:00,0.61007,0.61099,0.60961,0.61081,1184400000.0
2006-06-30 08:30:00,0.61099,0.6122,0.61074,0.61075,1343400001.0
2006-06-30 08:45:00,0.61078,0.61091,0.61012,0.61052,1253799997.0
2006-06-30 09:00:00,0.61045,0.61081,0.61018,0.61059,1267400000.0
2006-06-30 09:15:00,0.6106,0.6107,0.60989,0.61007,1369299998.0
2006-06-30 09:30:00,0.6101,0.61025,0.6097,0.61005,1242600002.0
2006-06-30 09:45:00,0.61011,0.6103,0.60856,0.60889,1225699992.0
2006-06-30 10:00:00,0.60864,0.60866,0.60733,0.60733,1243699998.0
2006-06-30 10:15:00,0.60735,0.60772,0.60668,0.60754,1426099999.0
2006-06-30 10:30:00,0.6075,0.60911,0.6075,0.60884,1115599999.0
2006-06-30 10:45:00,0.60889,0.60974,0.60884,0.60958,1613699996.0
2006-06-30 11:00:00,0.60956,0.61037,0.60931,0.61018,1457799992.0
2006-06-30 11:15:00,0.61021,0.6104,0.61003,0.61018,1622199995.0
2006-06-30 11:30:00,0.6102,0.61043,0.60993,0.61013,1197800002.0
2006-06-30 11:45:00,0.61011,0.6102,0.60987,0.60991,1357399995.0
2006-06-30 12:00:00,0.60988,0.60988,0.60906,0.60945,1259099997.0
2006-06-30 12:15:00,0.60944,0.60984,0.6094,0.60973,1120800000.0
2006-06-30 12:30:00,0.60971,0.60977,0.60875,0.60902,1245399992.0
2006-06-30 12:45:00,0.60905,0.60905,0.60858,0.60867,1146300001.0
2006-06-30 13:00:00,0.60867,0.60889,0.60846,0.60855,1291999996.0
2006-06-30 13:15:00,0.60862,0.60914,0.60843,0.60908,1076999999.0
2006-06-30 13:30:00,0.60893,0.60932,0.60866,0.60883,1381199997.0
2006-06-30 13:45:00,0.60885,0.60922,0.60877,0.60908,1349500002.0
2006-06-30 14:00:00,0.60912,0.6094,0.6089,0.609,1231100002.0
2006-06-30 14:15:00,0.60896,0.60937,0.60882,0.60904,1209600004.0
2006-06-30 14:30:00,0.60915,0.61129,0.60915,0.61111,1601099999.0
2006-06-30 14:45:00,0.61098,0.61142,0.60994,0.61017,1187900003.0
2006-06-30 15:00:00,0.61022,0.61032,0.60941,0.60959,1397300004.0
2006-06-30 15:15:00,0.60972,0.60983,0.60917,0.6096,1437900003.0
2006-06-30 15:30:00,0.60965,0.60967,0.60855,0.60893,925399998.0
2006-06-30 15:45:00,0.609,0.60965,0.60883,0.60917,1128299998.0
2006-06-30 16:00:00,0.60908,0.60928,0.60773,0.60927,1380900005.0
2006-06-30 16:15:00,0.60902,0.60936,0.60791,0.60802,1442499995.0
2006-06-30 16:30:00,0.60795,0.60926,0.6079,0.60913,1348199997.0
2006-06-30 16:45:00,0.60923,0.60962,0.60823,0.60962,1459199995.0
2006-06-30 17:00:00,0.60954,0.60972,0.60755,0.60824,1099300003.0
2006-06-30 17:15:00,0.6083,0.6089,0.60825,0.60883,1224899990.0
2006-06-30 17:30:00,0.60883,0.60884,0.60664,0.60695,1432500004.0
2006-06-30 17:45:00,0.60695,0.60917,0.60667,0.60917,1389800001.0
2006-06-30 18:00:00,0.6093,0.6093,0.60834,0.6086,2136799996.0
2006-06-30 18:15:00,0.60858,0.60935,0.60821,0.60917,3113399998.0
2006-06-30 18:30:00,0.60912,0.60969,0.60905,0.60943,3229399994.0
2006-06-30 18:45:00,0.6095,0.60975,0.60835,0.60875,2121000007.0
2006-06-30 19:00:00,0.60873,0.60891,0.60805,0.60815,1801099997.0
2006-06-30 19:15:00,0.60817,0.60847,0.60693,0.6078,1490399994.0
2006-06-30 19:30:00,0.60788,0.60817,0.60705,0.60735,2018299998.0
2006-06-30 19:45:00,0.60729,0.60786,0.60718,0.60753,2079099997.0
2006-06-30 20:00:00,0.60757,0.6083,0.60742,0.60824,1954099998.0
2006-06-30 20:15:00,0.60817,0.60833,0.6078,0.6079,1768599996.0
2006-06-30 20:30:00,0.60792,0.60813,0.60768,0.60806,2112999992.0
2006-06-30 20:45:00,0.60805,0.6083,0.60764,0.608,1890200001.0
2006-06-30 21:00:00,0.608,0.6081,0.6079,0.608,1665599996.0
2006-06-30 21:15:00,0.608,0.6081,0.60785,0.60795,1914500002.0
2006-06-30 21:30:00,0.60802,0.6081,0.60785,0.60785,1705799994.0
2006-06-30 21:45:00,0.608,0.60815,0.6079,0.608,1199600002.0
2006-06-30 22:00:00,0.608,0.60815,0.60785,0.60802,1297000001.0
2006-06-30 22:15:00,0.60802,0.6081,0.6079,0.608,1331999994.0
2006-06-30 22:30:00,0.60805,0.6081,0.60775,0.60792,1578499999.0
2006-06-30 22:45:00,0.608,0.60815,0.60775,0.6078,1679499996.0
2006-07-03 00:00:00,0.6085,0.6089,0.6078,0.6079,356300000.0
2006-07-03 00:15:00,0.6078,0.608,0.6077,0.6079,203600000.0
2006-07-03 00:30:00,0.6076,0.6077,0.6076,0.6076,101800000.0
2006-07-03 00:45:00,0.6077,0.6081,0.6076,0.6081,509000000.0
2006-07-03 01:00:00,0.6079,0.6083,0.6078,0.6082,254500000.0
2006-07-03 01:15:00,0.608,0.6081,0.6079,0.6081,356300000.0
2006-07-03 01:30:00,0.6082,0.6082,0.6081,0.6081,152700000.0
2006-07-03 01:45:00,0.6082,0.6087,0.6079,0.6082,407200000.0
2006-07-03 02:00:00,0.60788,0.60859,0.60788,0.6082,1137800005.0
2006-07-03 02:15:00,0.60815,0.6085,0.60795,0.60805,1286299987.0
2006-07-03 02:30:00,0.60817,0.60845,0.60803,0.6084,1002700002.0
2006-07-03 02:45:00,0.60837,0.60899,0.60831,0.60875,1177099991.0
2006-07-03 03:00:00,0.60875,0.60887,0.60811,0.60828,1111699995.0
2006-07-03 03:15:00,0.60825,0.60825,0.60784,0.60793,1006799996.0
2006-07-03 03:30:00,0.60789,0.60795,0.60694,0.60696,1323300001.0
2006-07-03 03:45:00,0.60689,0.60831,0.60682,0.60831,1203300002.0
2006-07-03 04:00:00,0.60826,0.60887,0.60811,0.60887,1417699994.0
2006-07-03 04:15:00,0.6089,0.60895,0.60864,0.60875,1154999992.0
2006-07-03 04:30:00,0.6087,0.6089,0.60849,0.60874,1277999997.0
2006-07-03 04:45:00,0.60877,0.60885,0.60837,0.60863,1209199999.0
2006-07-03 05:00:00,0.60865,0.60866,0.60801,0.60815,1244200003.0
2006-07-03 05:15:00,0.60817,0.60854,0.608,0.6085,1240399998.0
2006-07-03 05:30:00,0.6084,0.60873,0.60798,0.60828,1209699996.0
2006-07-03 05:45:00,0.60825,0.60921,0.60807,0.60919,1127599991.0
2006-07-03 06:00:00,0.60914,0.60951,0.60914,0.60938,1278599996.0
2006-07-03 06:15:00,0.6094,0.60948,0.60915,0.60945,1267999995.0
2006-07-03 06:30:00,0.6094,0.6095,0.60883,0.60895,1103399985.0
2006-07-03 06:45:00,0.60886,0.60914,0.60878,0.60895,1303499993.0
2006-07-03 07:00:00,0.60885,0.60935,0.60885,0.60933,1032100004.0
2006-07-03 07:15:00,0.60927,0.60931,0.60879,0.60903,1076099999.0
2006-07-03 07:30:00,0.60905,0.6091,0.60857,0.6088,1206799990.0
2006-07-03 07:45:00,0.60887,0.60903,0.60814,0.60814,1131599996.0
2006-07-03 08:00:00,0.60797,0.60904,0.60797,0.60895,1335899996.0
2006-07-03 08:15:00,0.60885,0.60983,0.60885,0.60947,1015999999.0
2006-07-03 08:30:00,0.60964,0.61062,0.60964,0.61036,1057900000.0
2006-07-03 08:45:00,0.61037,0.61066,0.60954,0.60993,1068399999.0
2006-07-03 09:00:00,0.60972,0.60972,0.60888,0.60942,1254699995.0
2006-07-03 09:15:00,0.6094,0.60975,0.60895,0.60918,1332600000.0
2006-07-03 09:30:00,0.6091,0.60963,0.60896,0.60939,1106600001.0
2006-07-03 09:45:00,0.60945,0.61065,0.60929,0.6104,1177399997.0
2006-07-03 10:00:00,0.61035,0.61057,0.61005,0.61014,1083099996.0
2006-07-03 10:15:00,0.61022,0.61026,0.60973,0.60986,1284200000.0
2006-07-03 10:30:00,0.6099,0.61052,0.60974,0.61024,1384199990.0
2006-07-03 10:45:00,0.61028,0.61035,0.60951,0.6099,1458200002.0
2006-07-03 11:00:00,0.60995,0.61025,0.60975,0.6101,1297000004.0
2006-07-03 11:15:00,0.61016,0.61018,0.60978,0.60981,1452999997.0
2006-07-03 11:30:00,0.60985,0.6101,0.60958,0.6097,1356499998.0
2006-07-03 11:45:00,0.60962,0.60972,0.60874,0.60885,1334400003.0
2006-07-03 12:00:00,0.60883,0.609,0.60792,0.60818,1326600000.0
2006-07-03 12:15:00,0.60818,0.60863,0.60815,0.60843,1292799988.0
2006-07-03 12:30:00,0.60836,0.60874,0.60812,0.60863,1422599992.0
2006-07-03 12:45:00,0.60868,0.60868,0.60748,0.60772,1320699991.0
2006-07-03 13:00:00,0.60772,0.60784,0.60632,0.6066,1400699997.0
2006-07-03 13:15:00,0.60669,0.60752,0.60659,0.60742,1364599999.0
2006-07-03 13:30:00,0.60738,0.60775,0.60725,0.6074,1325100000.0
2006-07-03 13:45:00,0.60738,0.60754,0.60717,0.60735,1315100003.0
2006-07-03 14:00:00,0.60737,0.60767,0.6067,0.6068,1242800001.0
2006-07-03 14:15:00,0.60682,0.60691,0.60642,0.6067,1102699991.0
2006-07-03 14:30:00,0.60675,0.60686,0.60651,0.60685,1274300001.0
2006-07-03 14:45:00,0.60675,0.60695,0.60609,0.6064,1246300001.0
2006-07-03 15:00:00,0.60637,0.60637,0.60547,0.60608,1392699996.0
2006-07-03 15:15:00,0.6061,0.6062,0.60565,0.60588,1228699995.0
2006-07-03 15:30:00,0.6059,0.60596,0.60554,0.60577,1053800002.0
2006-07-03 15:45:00,0.6057,0.60611,0.60544,0.6059,1243499999.0
2006-07-03 16:00:00,0.60579,0.60669,0.60579,0.60635,1375400005.0
2006-07-03 16:15:00,0.6063,0.60706,0.60613,0.60656,1441099997.0
2006-07-03 16:30:00,0.60648,0.60754,0.60647,0.6071,1309199999.0
2006-07-03 16:45:00,0.60715,0.60727,0.60687,0.60722,1380900007.0
2006-07-03 17:00:00,0.60724,0.60728,0.6068,0.60689,1247000001.0
2006-07-03 17:15:00,0.6068,0.6068,0.60601,0.60621,1176399997.0
2006-07-03 17:30:00,0.6062,0.60663,0.6059,0.60659,1124099998.0
2006-07-03 17:45:00,0.60658,0.60735,0.60612,0.60735,1086699999.0
2006-07-03 18:00:00,0.60713,0.60753,0.60672,0.60735,2123300001.0
2006-07-03 18:15:00,0.6073,0.60743,0.60603,0.60629,3281900015.0
2006-07-03 18:30:00,0.60635,0.60681,0.60618,0.60658,3168899985.0
2006-07-03 18:45:00,0.60662,0.60662,0.6058,0.60616,2141799989.0
2006-07-03 19:00:00,0.60611,0.6064,0.6058,0.60587,1983300001.0
2006-07-03 19:15:00,0.60587,0.60616,0.60575,0.60592,1492999995.0
2006-07-03 19:30:00,0.60595,0.60605,0.60505,0.60505,1677100002.0
2006-07-03 19:45:00,0.60513,0.6055,0.60438,0.6053,2150099992.0
2006-07-03 20:00:00,0.60529,0.60545,0.6051,0.60545,1850900002.0
2006-07-03 20:15:00,0.60536,0.60572,0.60522,0.60545,1892799996.0
2006-07-03 20:30:00,0.60544,0.6055,0.60525,0.6054,2171399997.0
2006-07-03 20:45:00,0.60535,0.60542,0.60504,0.60525,1846800002.0
2006-07-03 21:00:00,0.60525,0.60535,0.60515,0.60525,1655200002.0
2006-07-03 21:15:00,0.60525,0.60535,0.6051,0.6053,1981999998.0
2006-07-03 21:30:00,0.60527,0.60535,0.6051,0.6051,1681199997.0
2006-07-03 21:45:00,0.60525,0.6054,0.60515,0.60525,1291099995.0
2006-07-03 22:00:00,0.60525,0.6054,0.6051,0.60527,1499100007.0
2006-07-03 22:15:00,0.60527,0.60535,0.60515,0.60525,1361899993.0
2006-07-03 22:30:00,0.6053,0.60535,0.605,0.60517,1506999998.0
2006-07-03 22:45:00,0.60525,0.6054,0.605,0.60505,2105999995.0
2006-07-03 23:00:00,0.6051,0.60607,0.6051,0.60567,1296400000.0
2006-07-03 23:15:00,0.60571,0.60634,0.60557,0.60609,1611199987.0
2006-07-03 23:30:00,0.60608,0.6062,0.60536,0.6061,939399999.0
2006-07-03 23:45:00,0.6062,0.6063,0.60577,0.6062,1061299996.0
2006-07-04 00:00:00,0.60624,0.60643,0.60615,0.60635,1232700006.0
2006-07-04 00:15:00,0.60632,0.6064,0.6062,0.6064,1044599997.0
2006-07-04 00:30:00,0.6065,0.6065,0.6062,0.6063,1235699999.0
2006-07-04 00:45:00,0.6063,0.60645,0.60625,0.60635,1054899998.0
2006-07-04 01:00:00,0.6063,0.60652,0.60626,0.60628,795199997.0
2006-07-04 01:15:00,0.60635,0.60645,0.60606,0.60628,978699999.0
2006-07-04 01:30:00,0.60641,0.6083,0.60631,0.60798,1232599996.0
2006-07-04 01:45:00,0.608,0.60839,0.60745,0.60747,1255600002.0
2006-07-04 02:00:00,0.60753,0.60763,0.60721,0.60732,1037799999.0
2006-07-04 02:15:00,0.60725,0.60739,0.60669,0.60695,1210800003.0
2006-07-04 02:30:00,0.60708,0.60754,0.60704,0.6073,1099899996.0
2006-07-04 02:45:00,0.60748,0.60854,0.60747,0.60825,1338499998.0
2006-07-04 03:00:00,0.60825,0.60843,0.60776,0.6078,1243199991.0
2006-07-04 03:15:00,0.60785,0.60842,0.60773,0.60842,1082000001.0
2006-07-04 03:30:00,0.60847,0.6086,0.60816,0.60827,1115899999.0
2006-07-04 03:45:00,0.60838,0.60847,0.60815,0.6084,1313000007.0
2006-07-04 04:00:00,0.60844,0.60859,0.60801,0.60814,1166599994.0
2006-07-04 04:15:00,0.60823,0.60823,0.60764,0.60774,1366400004.0
2006-07-04 04:30:00,0.60782,0.60802,0.60762,0.60785,1332599995.0
2006-07-04 04:45:00,0.60786,0.60803,0.60734,0.60775,1352199995.0
2006-07-04 05:00:00,0.60775,0.60798,0.60745,0.60798,1107199998.0
2006-07-04 05:15:00,0.60793,0.6081,0.60775,0.6081,1296399998.0
2006-07-04 05:30:00,0.60803,0.60844,0.60791,0.60806,1183399996.0
2006-07-04 05:45:00,0.60806,0.60826,0.60795,0.60805,956000001.0
2006-07-04 06:00:00,0.60795,0.60826,0.6079,0.6081,996499999.0
2006-07-04 06:15:00,0.60809,0.60823,0.60785,0.60821,1115299997.0
2006-07-04 06:30:00,0.60815,0.60833,0.608,0.60825,1232700005.0
2006-07-04 06:45:00,0.6082,0.6087,0.60815,0.6085,1398199998.0
2006-07-04 07:00:00,0.6084,0.60866,0.60822,0.60858,1064399996.0
2006-07-04 07:15:00,0.6085,0.6089,0.6084,0.60868,1137600003.0
2006-07-04 07:30:00,0.60868,0.60901,0.60845,0.60887,1277999997.0
2006-07-04 07:45:00,0.60885,0.60907,0.60858,0.60869,1327900001.0
2006-07-04 08:00:00,0.60855,0.60905,0.6085,0.60887,1231800000.0
2006-07-04 08:15:00,0.60885,0.60939,0.60885,0.60928,1138599997.0
2006-07-04 08:30:00,0.6093,0.60941,0.60893,0.60895,890500002.0
2006-07-04 08:45:00,0.60901,0.60906,0.60854,0.60882,1083499999.0
2006-07-04 09:00:00,0.60881,0.60893,0.60783,0.60783,1389099998.0
2006-07-04 09:15:00,0.60792,0.608,0.60748,0.60785,1218599998.0
2006-07-04 09:30:00,0.60785,0.60814,0.60774,0.60791,1196599992.0
2006-07-04 09:45:00,0.60791,0.60908,0.6078,0.60908,765799998.0
2006-07-04 10:00:00,0.60902,0.60905,0.60852,0.60884,1041899998.0
2006-07-04 10:15:00,0.60885,0.60885,0.60859,0.60877,1082900000.0
2006-07-04 10:30:00,0.60877,0.60898,0.60845,0.60877,1170100005.0
2006-07-04 10:45:00,0.60882,0.60923,0.60875,0.60883,1160500001.0
2006-07-04 11:00:00,0.60884,0.60935,0.60867,0.60923,1396300002.0
2006-07-04 11:15:00,0.60925,0.6094,0.60887,0.60926,1506799988.0
2006-07-04 11:30:00,0.6093,0.60978,0.60911,0.60965,1107099997.0
2006-07-04 11:45:00,0.60973,0.61136,0.60973,0.61035,1309800001.0
2006-07-04 12:00:00,0.61033,0.611,0.6102,0.6103,1221600000.0
2006-07-04 12:15:00,0.6103,0.6109,0.61012,0.6107,1201700004.0
2006-07-04 12:30:00,0.61065,0.61097,0.61018,0.61059,1386499999.0
2006-07-04 12:45:00,0.61069,0.61076,0.6102,0.61039,1172599998.0
2006-07-04 13:00:00,0.6104,0.61059,0.60922,0.60977,1532499993.0
2006-07-04 13:15:00,0.60979,0.61017,0.60913,0.60957,1451399997.0
2006-07-04 13:30:00,0.60951,0.60996,0.609,0.6099,1249999999.0
2006-07-04 13:45:00,0.6099,0.61016,0.60973,0.61005,1302399988.0
2006-07-04 14:00:00,0.61014,0.61053,0.61005,0.61009,1340599995.0
2006-07-04 14:15:00,0.61009,0.61065,0.61009,0.61057,1206699996.0
2006-07-04 14:30:00,0.6106,0.61062,0.60981,0.6099,1362300000.0
2006-07-04 14:45:00,0.60982,0.60985,0.60909,0.60909,1119699996.0
2006-07-04 15:00:00,0.60905,0.60955,0.60905,0.60936,1379800007.0
2006-07-04 15:15:00,0.6094,0.60951,0.6092,0.6093,1315299991.0
2006-07-04 15:30:00,0.60935,0.60938,0.60863,0.60903,898600001.0
2006-07-04 15:45:00,0.609,0.61005,0.60851,0.60991,1047499996.0
2006-07-04 16:00:00,0.6098,0.61041,0.60969,0.6103,1066899997.0
2006-07-04 16:15:00,0.61032,0.6107,0.61003,0.61033,1393499994.0
2006-07-04 16:30:00,0.6103,0.61064,0.61019,0.61024,1297800001.0
2006-07-04 16:45:00,0.61035,0.61093,0.61009,0.61093,1327399995.0
2006-07-04 17:00:00,0.61088,0.61088,0.6099,0.61005,1270000001.0
2006-07-04 17:15:00,0.61,0.61006,0.60863,0.60882,1233299996.0
2006-07-04 17:30:00,0.60883,0.60891,0.60802,0.6082,1195799998.0
2006-07-04 17:45:00,0.60818,0.60986,0.60793,0.60837,1150999992.0
2006-07-04 18:00:00,0.60829,0.60855,0.60812,0.60845,1995199989.0
2006-07-04 18:15:00,0.6084,0.60865,0.60825,0.60855,3025100003.0
2006-07-04 18:30:00,0.60852,0.60855,0.60805,0.60823,2901799991.0
2006-07-04 18:45:00,0.6083,0.60838,0.6081,0.60835,1905100001.0
2006-07-04 19:00:00,0.60834,0.60937,0.60829,0.60907,2082199995.0
2006-07-04 19:15:00,0.6091,0.60959,0.6091,0.60919,1496800000.0
2006-07-04 19:30:00,0.60948,0.60976,0.609,0.60919,1653400003.0
2006-07-04 19:45:00,0.6092,0.60945,0.609,0.60935,2240399998.0
2006-07-04 20:00:00,0.60937,0.6095,0.6089,0.60925,2007599996.0
2006-07-04 20:15:00,0.60915,0.6093,0.60895,0.60925,1748900002.0
2006-07-04 20:30:00,0.60925,0.6094,0.6091,0.60935,2206499996.0
2006-07-04 20:45:00,0.6093,0.6096,0.60909,0.6095,1645899998.0
2006-07-04 21:00:00,0.6095,0.6096,0.6094,0.6095,1569999997.0
2006-07-04 21:15:00,0.6095,0.6096,0.60935,0.60955,2038799993.0
2006-07-04 21:30:00,0.60952,0.6096,0.60935,0.60935,1593199987.0
2006-07-04 21:45:00,0.6095,0.60965,0.6094,0.6095,1392399994.0
2006-07-04 22:00:00,0.6095,0.60965,0.60935,0.60952,1410399993.0
2006-07-04 22:15:00,0.60952,0.6096,0.6094,0.6095,1399200003.0
2006-07-04 22:30:00,0.60955,0.6096,0.60925,0.60942,1502499996.0
2006-07-04 22:45:00,0.6095,0.60965,0.60925,0.6093,1726499995.0
2006-07-04 23:00:00,0.60935,0.61019,0.60935,0.60992,1714099999.0
2006-07-04 23:15:00,0.61,0.61007,0.60948,0.60975,1158799997.0
2006-07-04 23:30:00,0.6097,0.60985,0.60907,0.60975,1036799995.0
2006-07-04 23:45:00,0.60988,0.6104,0.60978,0.61027,1092800002.0
2006-07-05 00:00:00,0.61029,0.61071,0.60995,0.61015,1316499995.0
2006-07-05 00:15:00,0.61017,0.61044,0.6096,0.61015,1062099999.0
2006-07-05 00:30:00,0.61025,0.61025,0.60971,0.60992,1219099999.0
2006-07-05 00:45:00,0.60992,0.61018,0.60799,0.60835,1206900001.0
2006-07-05 01:00:00,0.60848,0.60882,0.60827,0.60867,1165800006.0
2006-07-05 01:15:00,0.60865,0.60865,0.60745,0.60745,1088700000.0
2006-07-05 01:30:00,0.60744,0.60892,0.607,0.60855,1231999997.0
2006-07-05 01:45:00,0.6085,0.60865,0.60766,0.60787,1188699990.0
2006-07-05 02:00:00,0.60793,0.60833,0.60783,0.608,1011199995.0
2006-07-05 02:15:00,0.608,0.60858,0.608,0.60851,1286899997.0
2006-07-05 02:30:00,0.60865,0.60868,0.60837,0.60868,1198899998.0
2006-07-05 02:45:00,0.6087,0.60875,0.60792,0.6081,1156199998.0
2006-07-05 03:00:00,0.60817,0.60867,0.60743,0.60748,1296699997.0
2006-07-05 03:15:00,0.6075,0.60841,0.60722,0.60822,1295199997.0
2006-07-05 03:30:00,0.60824,0.60886,0.60818,0.6085,1138799999.0
2006-07-05 03:45:00,0.6086,0.60914,0.60835,0.60905,1217499996.0
2006-07-05 04:00:00,0.60901,0.60912,0.60879,0.60885,1183500005.0
2006-07-05 04:15:00,0.60895,0.6093,0.6089,0.6092,1390199992.0
2006-07-05 04:30:00,0.60921,0.60974,0.60911,0.60964,1014599995.0
2006-07-05 04:45:00,0.60973,0.61032,0.6096,0.61009,1221799999.0
2006-07-05 05:00:00,0.61008,0.61097,0.60988,0.61008,1327199997.0
2006-07-05 05:15:00,0.61005,0.61057,0.6099,0.61055,1098400002.0
2006-07-05 05:30:00,0.61042,0.61083,0.6102,0.6106,1192499999.0
2006-07-05 05:45:00,0.6106,0.61069,0.61038,0.61055,1074899994.0
2006-07-05 06:00:00,0.61045,0.6111,0.61045,0.61063,1177200005.0
2006-07-05 06:15:00,0.61063,0.61103,0.61061,0.61098,1361200005.0
2006-07-05 06:30:00,0.61094,0.611,0.61028,0.61065,1260300002.0
2006-07-05 06:45:00,0.61059,0.61103,0.61047,0.61088,1408700004.0
2006-07-05 07:00:00,0.61075,0.61105,0.6106,0.61102,1285199995.0
2006-07-05 07:15:00,0.61097,0.61111,0.6108,0.61097,1158100008.0
2006-07-05 07:30:00,0.61099,0.61169,0.61089,0.61117,1308700002.0
2006-07-05 07:45:00,0.61113,0.61139,0.61047,0.61069,1308399998.0
2006-07-05 08:00:00,0.61056,0.61144,0.61056,0.61123,1308200002.0
2006-07-05 08:15:00,0.61108,0.61108,0.61004,0.61039,1400800002.0
2006-07-05 08:30:00,0.61047,0.61106,0.60976,0.60976,1223399998.0
2006-07-05 08:45:00,0.60987,0.61039,0.60888,0.60943,1153499997.0
2006-07-05 09:00:00,0.60935,0.60987,0.60907,0.6094,1219799996.0
2006-07-05 09:15:00,0.60927,0.60936,0.60851,0.60917,1411199998.0
2006-07-05 09:30:00,0.6092,0.60965,0.608,0.60819,1322999996.0
2006-07-05 09:45:00,0.60836,0.60864,0.60791,0.60855,1093099999.0
2006-07-05 10:00:00,0.60845,0.60874,0.60791,0.6086,1236899998.0
2006-07-05 10:15:00,0.60869,0.60893,0.60834,0.60852,1200800000.0
2006-07-05 10:30:00,0.60847,0.60872,0.60823,0.60854,1035600000.0
2006-07-05 10:45:00,0.60855,0.60872,0.60822,0.60847,1138799995.0
2006-07-05 11:00:00,0.60843,0.60855,0.60759,0.60805,1339400000.0
2006-07-05 11:15:00,0.60809,0.60812,0.60733,0.608,1338199994.0
2006-07-05 11:30:00,0.60805,0.60853,0.60795,0.60831,1146100003.0
2006-07-05 11:45:00,0.6084,0.60866,0.60817,0.60826,1413300000.0
2006-07-05 12:00:00,0.60823,0.6083,0.60797,0.608,1281400008.0
2006-07-05 12:15:00,0.60809,0.6083,0.60749,0.6078,1175599997.0
2006-07-05 12:30:00,0.60775,0.60823,0.60765,0.608,1279899997.0
2006-07-05 12:45:00,0.60809,0.60875,0.60802,0.60862,1093000003.0
2006-07-05 13:00:00,0.60863,0.60879,0.6084,0.60862,1283300002.0
2006-07-05 13:15:00,0.60869,0.60869,0.6083,0.6085,1150699996.0
2006-07-05 13:30:00,0.60845,0.60872,0.60845,0.60859,1427900001.0
2006-07-05 13:45:00,0.6086,0.61021,0.60856,0.60998,1259099993.0
2006-07-05 14:00:00,0.60999,0.61025,0.60955,0.60993,1286399997.0
2006-07-05 14:15:00,0.60974,0.60974,0.6084,0.60844,1170499998.0
2006-07-05 14:30:00,0.60844,0.60844,0.6067,0.60824,1509499994.0
2006-07-05 14:45:00,0.60814,0.60855,0.60749,0.60756,1385699997.0
2006-07-05 15:00:00,0.60749,0.60795,0.60741,0.60742,1273399994.0
2006-07-05 15:15:00,0.60729,0.60734,0.60644,0.60677,1354000004.0
2006-07-05 15:30:00,0.60682,0.60708,0.60603,0.60605,1303899987.0
2006-07-05 15:45:00,0.60609,0.60624,0.60569,0.60622,1196899996.0
2006-07-05 16:00:00,0.6061,0.6061,0.60518,0.60518,1211100006.0
2006-07-05 16:15:00,0.60505,0.60513,0.60385,0.60407,1328299997.0
2006-07-05 16:30:00,0.60404,0.60433,0.60324,0.60326,1321699997.0
2006-07-05 16:45:00,0.60342,0.6037,0.60306,0.60342,1419300000.0
2006-07-05 17:00:00,0.6034,0.60424,0.60303,0.60403,1376499993.0
2006-07-05 17:15:00,0.604,0.6041,0.60331,0.60403,1231800002.0
2006-07-05 17:30:00,0.60403,0.60434,0.6034,0.60399,1151700003.0
2006-07-05 17:45:00,0.60396,0.6041,0.6037,0.6041,1153200003.0
2006-07-05 18:00:00,0.60405,0.60413,0.60365,0.60395,2334999991.0
2006-07-05 18:15:00,0.6039,0.60418,0.60385,0.604,3222099984.0
2006-07-05 18:30:00,0.60397,0.6043,0.6039,0.60415,3111399993.0
2006-07-05 18:45:00,0.60429,0.60436,0.60377,0.60399,2164400005.0
2006-07-05 19:00:00,0.60397,0.6041,0.60369,0.60385,1934199991.0
2006-07-05 19:15:00,0.60385,0.6041,0.60375,0.60394,1524099993.0
2006-07-05 19:30:00,0.60398,0.60403,0.60365,0.60375,1625399997.0
2006-07-05 19:45:00,0.60373,0.60387,0.6035,0.60355,1995200002.0
2006-07-05 20:00:00,0.60357,0.60378,0.60336,0.60378,1875300003.0
2006-07-05 20:15:00,0.6037,0.60385,0.6034,0.60365,1951899999.0
2006-07-05 20:30:00,0.60355,0.60427,0.60355,0.6042,2052200007.0
2006-07-05 20:45:00,0.60415,0.60455,0.60405,0.60445,1819799996.0
2006-07-05 21:00:00,0.60445,0.60455,0.60435,0.60445,1604499993.0
2006-07-05 21:15:00,0.60445,0.60455,0.6043,0.6045,2129599999.0
2006-07-05 21:30:00,0.60447,0.60455,0.6043,0.6043,1721499993.0
2006-07-05 21:45:00,0.60445,0.6046,0.60435,0.60445,1377399999.0
2006-07-05 22:00:00,0.60445,0.6046,0.6043,0.60447,1201299995.0
2006-07-05 22:15:00,0.60447,0.60455,0.60435,0.60445,1428099992.0
2006-07-05 22:30:00,0.6045,0.60455,0.6042,0.60437,1449299999.0
2006-07-05 22:45:00,0.60445,0.6046,0.6042,0.60425,1887099991.0
2006-07-05 23:00:00,0.6043,0.60458,0.60362,0.60415,1497999996.0
2006-07-05 23:15:00,0.6041,0.60454,0.60385,0.60422,1456800000.0
2006-07-05 23:30:00,0.60439,0.60447,0.60405,0.6042,1103300003.0
2006-07-05 23:45:00,0.6043,0.6043,0.6039,0.6039,1218499995.0
2006-07-06 00:00:00,0.60405,0.60436,0.604,0.60436,1062299992.0
2006-07-06 00:15:00,0.60429,0.60429,0.60391,0.60397,1099100008.0
2006-07-06 00:30:00,0.60413,0.60414,0.60375,0.60404,1252099992.0
2006-07-06 00:45:00,0.60405,0.6042,0.60388,0.60395,1150599996.0
2006-07-06 01:00:00,0.6039,0.60429,0.6039,0.60412,975099998.0
2006-07-06 01:15:00,0.6042,0.6042,0.60393,0.60413,1142899999.0
2006-07-06 01:30:00,0.60418,0.60424,0.60385,0.60424,1098899995.0
2006-07-06 01:45:00,0.60425,0.6044,0.60393,0.60394,1169299992.0
2006-07-06 02:00:00,0.60402,0.6045,0.604,0.6044,1123000003.0
2006-07-06 02:15:00,0.60434,0.60481,0.604,0.60409,1281399999.0
2006-07-06 02:30:00,0.60418,0.60418,0.60371,0.60388,1336800005.0
2006-07-06 02:45:00,0.60391,0.60399,0.60358,0.6036,1347800000.0
2006-07-06 03:00:00,0.6037,0.60408,0.60362,0.60395,1487100002.0
2006-07-06 03:15:00,0.60391,0.60417,0.60365,0.60405,1137899994.0
2006-07-06 03:30:00,0.60411,0.60421,0.60393,0.6041,1330600001.0
2006-07-06 03:45:00,0.6042,0.60437,0.60375,0.60375,1119900007.0
2006-07-06 04:00:00,0.6037,0.6039,0.60357,0.6037,1456199998.0
2006-07-06 04:15:00,0.6038,0.604,0.60367,0.60373,1124000000.0
2006-07-06 04:30:00,0.60392,0.6042,0.60389,0.60412,1153300000.0
2006-07-06 04:45:00,0.60418,0.60438,0.6039,0.60432,1212399994.0
2006-07-06 05:00:00,0.60433,0.60438,0.60397,0.60415,1170899995.0
2006-07-06 05:15:00,0.6041,0.60447,0.60398,0.60447,1103399996.0
2006-07-06 05:30:00,0.60438,0.6044,0.60411,0.6042,1294200004.0
2006-07-06 05:45:00,0.60417,0.6043,0.60398,0.6042,1061300001.0
2006-07-06 06:00:00,0.60418,0.60456,0.60404,0.60453,1107999998.0
2006-07-06 06:15:00,0.60455,0.60503,0.60426,0.60455,1318800011.0
2006-07-06 06:30:00,0.6045,0.6047,0.60424,0.6047,1262799993.0
2006-07-06 06:45:00,0.60461,0.60472,0.60434,0.60449,1380000002.0
2006-07-06 07:00:00,0.6044,0.60485,0.60439,0.60485,1124999999.0
2006-07-06 07:15:00,0.60479,0.6049,0.60451,0.6046,1027900010.0
2006-07-06 07:30:00,0.60463,0.60475,0.6042,0.60451,1225899997.0
2006-07-06 07:45:00,0.60453,0.60485,0.60435,0.6048,1444399997.0
2006-07-06 08:00:00,0.60462,0.60495,0.60445,0.60457,1194499999.0
2006-07-06 08:15:00,0.60455,0.6049,0.60451,0.60462,1184699998.0
2006-07-06 08:30:00,0.6047,0.6053,0.60444,0.60484,1195599999.0
2006-07-06 08:45:00,0.60492,0.6051,0.6047,0.605,1019400000.0
2006-07-06 09:00:00,0.60497,0.60508,0.60426,0.60455,1150299994.0
2006-07-06 09:15:00,0.60445,0.60457,0.60346,0.60366,1144899996.0
2006-07-06 09:30:00,0.60372,0.604,0.60346,0.60397,1347700004.0
2006-07-06 09:45:00,0.60394,0.6045,0.60384,0.60417,1219999999.0
2006-07-06 10:00:00,0.60409,0.60409,0.6031,0.6031,1291499997.0
2006-07-06 10:15:00,0.60323,0.60333,0.60301,0.60306,1164299997.0
2006-07-06 10:30:00,0.60305,0.60326,0.60277,0.60311,1351700002.0
2006-07-06 10:45:00,0.6031,0.60333,0.60283,0.60295,1186300007.0
2006-07-06 11:00:00,0.60296,0.60317,0.60275,0.60312,1531300002.0
2006-07-06 11:15:00,0.60324,0.60343,0.60285,0.60288,1500799994.0
2006-07-06 11:30:00,0.60295,0.60305,0.60252,0.60261,1300699995.0
2006-07-06 11:45:00,0.60262,0.60308,0.60239,0.6027,1384399997.0
2006-07-06 12:00:00,0.60269,0.60311,0.6023,0.60263,1249999993.0
2006-07-06 12:15:00,0.60262,0.60287,0.60243,0.60255,1188500004.0
2006-07-06 12:30:00,0.6025,0.6031,0.60247,0.6029,1190899996.0
2006-07-06 12:45:00,0.60291,0.60316,0.60264,0.6029,1144499993.0
2006-07-06 13:00:00,0.60289,0.60295,0.60232,0.60255,1306499996.0
2006-07-06 13:15:00,0.60259,0.60282,0.6023,0.60262,1233099995.0
2006-07-06 13:30:00,0.60252,0.60295,0.60245,0.60253,1437600002.0
2006-07-06 13:45:00,0.6025,0.60348,0.60245,0.60308,1215799993.0
2006-07-06 14:00:00,0.60314,0.60327,0.6029,0.6031,1216200000.0
2006-07-06 14:15:00,0.60314,0.60339,0.60257,0.60257,1211400000.0
2006-07-06 14:30:00,0.60251,0.6042,0.60251,0.60405,1239999993.0
2006-07-06 14:45:00,0.60398,0.60412,0.60359,0.60373,1092399996.0
2006-07-06 15:00:00,0.6037,0.60412,0.6035,0.604,1214800000.0
2006-07-06 15:15:00,0.60411,0.60457,0.60387,0.60447,1456599986.0
2006-07-06 15:30:00,0.60451,0.60462,0.60353,0.60378,1259600000.0
2006-07-06 15:45:00,0.60378,0.60419,0.60347,0.60371,1551000002.0
2006-07-06 16:00:00,0.6036,0.60479,0.60334,0.60454,1425700000.0
2006-07-06 16:15:00,0.60447,0.60597,0.60411,0.60589,1467300000.0
2006-07-06 16:30:00,0.60557,0.60592,0.60469,0.60545,1421600004.0
2006-07-06 16:45:00,0.60555,0.60612,0.60503,0.60533,1450099998.0
2006-07-06 17:00:00,0.60529,0.60567,0.60488,0.60536,1442499995.0
2006-07-06 17:15:00,0.60534,0.60569,0.60517,0.60547,1157899998.0
2006-07-06 17:30:00,0.60541,0.60547,0.60484,0.60507,1138599988.0
2006-07-06 17:45:00,0.605,0.605,0.60378,0.60395,1555300001.0
2006-07-06 18:00:00,0.6038,0.60406,0.60276,0.60372,2004300001.0
2006-07-06 18:15:00,0.60368,0.6042,0.60341,0.60357,3244499998.0
2006-07-06 18:30:00,0.60357,0.60372,0.6032,0.6036,2972199989.0
2006-07-06 18:45:00,0.60361,0.60416,0.60346,0.60376,2283699998.0
2006-07-06 19:00:00,0.60367,0.60402,0.6036,0.60383,1833300000.0
2006-07-06 19:15:00,0.60385,0.604,0.60363,0.60382,1498899999.0
2006-07-06 19:30:00,0.60385,0.60385,0.60325,0.60337,1608799997.0
2006-07-06 19:45:00,0.6034,0.60392,0.60332,0.6037,2092999996.0
2006-07-06 20:00:00,0.60371,0.60524,0.60369,0.60462,1929100000.0
2006-07-06 20:15:00,0.6045,0.60475,0.60418,0.6046,1743999996.0
2006-07-06 20:30:00,0.6046,0.6047,0.60416,0.60465,2083299999.0
2006-07-06 20:45:00,0.60458,0.60461,0.60425,0.60445,1939600004.0
2006-07-06 21:00:00,0.60445,0.60455,0.60435,0.60445,1650399999.0
2006-07-06 21:15:00,0.60445,0.60455,0.6043,0.6044,1967800005.0
2006-07-06 21:30:00,0.60447,0.60455,0.6043,0.6043,1634800003.0
2006-07-06 21:45:00,0.60445,0.6046,0.60435,0.60445,1379799998.0
2006-07-06 22:00:00,0.60445,0.6046,0.6043,0.60447,1369199998.0
2006-07-06 22:15:00,0.60447,0.60455,0.60435,0.60445,1336400004.0
2006-07-06 22:30:00,0.6045,0.60455,0.6042,0.60437,1496299990.0
2006-07-06 22:45:00,0.60445,0.6046,0.6042,0.60425,1640899995.0
2006-07-06 23:00:00,0.6043,0.6047,0.604,0.60441,1564499999.0
2006-07-06 23:15:00,0.60436,0.60514,0.6041,0.60483,1479599995.0
2006-07-06 23:30:00,0.6044,0.6048,0.6044,0.60469,1127199995.0
2006-07-06 23:45:00,0.6048,0.60502,0.60465,0.60501,1228900002.0
2006-07-07 00:00:00,0.60515,0.6052,0.60475,0.60495,1185799999.0
2006-07-07 00:15:00,0.60485,0.60502,0.60382,0.60479,1199799995.0
2006-07-07 00:30:00,0.605,0.605,0.60435,0.60435,1199999998.0
2006-07-07 00:45:00,0.60435,0.60445,0.60375,0.604,1170300002.0
2006-07-07 01:00:00,0.60395,0.60458,0.60372,0.60437,923500003.0
2006-07-07 01:15:00,0.60445,0.6045,0.60392,0.60413,930399995.0
2006-07-07 01:30:00,0.6042,0.60425,0.6037,0.60398,1074499995.0
2006-07-07 01:45:00,0.604,0.60415,0.60351,0.60356,1195100004.0
2006-07-07 02:00:00,0.60363,0.60394,0.60345,0.60382,1071599990.0
2006-07-07 02:15:00,0.60375,0.60401,0.60349,0.60366,1135200000.0
2006-07-07 02:30:00,0.60377,0.60385,0.60347,0.6038,1141599998.0
2006-07-07 02:45:00,0.6038,0.60467,0.60375,0.60445,1152599999.0
2006-07-07 03:00:00,0.60444,0.60458,0.60399,0.60435,1306799992.0
2006-07-07 03:15:00,0.60439,0.60449,0.60401,0.60415,1093399998.0
2006-07-07 03:30:00,0.60415,0.6042,0.6037,0.604,1142599995.0
2006-07-07 03:45:00,0.6041,0.60446,0.60395,0.60435,1244699998.0
2006-07-07 04:00:00,0.6043,0.60485,0.60424,0.60454,1329499999.0
2006-07-07 04:15:00,0.60455,0.60465,0.60425,0.60435,1110900004.0
2006-07-07 04:30:00,0.6043,0.60456,0.60396,0.60415,1304499994.0
2006-07-07 04:45:00,0.60418,0.60425,0.6038,0.60395,1230899996.0
2006-07-07 05:00:00,0.60401,0.6043,0.60397,0.60425,1211300001.0
2006-07-07 05:15:00,0.6042,0.60458,0.60415,0.60458,986600000.0
2006-07-07 05:30:00,0.60445,0.60456,0.6041,0.60433,1173299998.0
2006-07-07 05:45:00,0.60428,0.60432,0.60381,0.60404,1036399994.0
2006-07-07 06:00:00,0.6039,0.60412,0.60371,0.60399,1021899994.0
2006-07-07 06:15:00,0.60395,0.60408,0.60361,0.6039,974199999.0
2006-07-07 06:30:00,0.60385,0.604,0.60335,0.60351,1399899996.0
2006-07-07 06:45:00,0.6035,0.6039,0.60313,0.60337,1305799999.0
2006-07-07 07:00:00,0.60351,0.60385,0.60322,0.60385,1318699999.0
2006-07-07 07:15:00,0.60377,0.60385,0.60355,0.60373,999199999.0
2006-07-07 07:30:00,0.6037,0.60383,0.60345,0.60377,1169899999.0
2006-07-07 07:45:00,0.60382,0.60413,0.60364,0.60411,1080999998.0
2006-07-07 08:00:00,0.60399,0.60443,0.60399,0.6043,1256299996.0
2006-07-07 08:15:00,0.6042,0.60438,0.6041,0.60428,1102800006.0
2006-07-07 08:30:00,0.60435,0.60503,0.60425,0.60468,1040699996.0
2006-07-07 08:45:00,0.60474,0.6067,0.60471,0.60656,1201299998.0
2006-07-07 09:00:00,0.60639,0.60662,0.60581,0.60584,1268900000.0
2006-07-07 09:15:00,0.60583,0.60602,0.60565,0.60578,1080800002.0
2006-07-07 09:30:00,0.60573,0.60591,0.60529,0.60529,1287899991.0
2006-07-07 09:45:00,0.60522,0.60548,0.60488,0.60528,947900002.0
2006-07-07 10:00:00,0.6053,0.6056,0.60499,0.60531,1288699996.0
2006-07-07 10:15:00,0.6053,0.60567,0.60523,0.60562,1262999998.0
2006-07-07 10:30:00,0.60565,0.60618,0.60555,0.60592,1161300000.0
2006-07-07 10:45:00,0.60595,0.60622,0.6055,0.60597,1262099998.0
2006-07-07 11:00:00,0.60595,0.60609,0.60539,0.60595,1442599999.0
2006-07-07 11:15:00,0.60604,0.60633,0.6059,0.60599,1182199994.0
2006-07-07 11:30:00,0.60605,0.60755,0.60585,0.60659,1309699992.0
2006-07-07 11:45:00,0.60646,0.60646,0.60563,0.6059,1266799995.0
2006-07-07 12:00:00,0.60587,0.60616,0.60559,0.60595,1249399999.0
2006-07-07 12:15:00,0.60598,0.60628,0.60582,0.60585,1194299993.0
2006-07-07 12:30:00,0.6058,0.60688,0.6056,0.60675,1418899999.0
2006-07-07 12:45:00,0.60679,0.6068,0.60623,0.60644,1221699997.0
2006-07-07 13:00:00,0.60646,0.60712,0.60642,0.60685,1388999994.0
2006-07-07 13:15:00,0.60688,0.60702,0.60637,0.6068,1279199997.0
2006-07-07 13:30:00,0.60673,0.60702,0.60644,0.60668,1374299996.0
2006-07-07 13:45:00,0.60678,0.60701,0.6066,0.6066,1100800004.0
2006-07-07 14:00:00,0.6066,0.60695,0.6064,0.60686,1471599995.0
2006-07-07 14:15:00,0.60691,0.60905,0.60689,0.60835,1440300002.0
2006-07-07 14:30:00,0.60847,0.61111,0.60847,0.61089,1340899998.0
2006-07-07 14:45:00,0.61081,0.61092,0.60917,0.6093,1157199996.0
2006-07-07 15:00:00,0.60942,0.60954,0.60795,0.60915,1569699993.0
2006-07-07 15:15:00,0.60923,0.60923,0.60856,0.6088,1379900001.0
2006-07-07 15:30:00,0.60891,0.60913,0.60854,0.60874,1022799997.0
2006-07-07 15:45:00,0.60871,0.60896,0.60787,0.6085,1394400005.0
2006-07-07 16:00:00,0.60849,0.60849,0.60764,0.60836,1178600006.0
2006-07-07 16:15:00,0.60846,0.60893,0.60813,0.60873,1377399991.0
2006-07-07 16:30:00,0.6088,0.60998,0.6088,0.60955,1355100000.0
2006-07-07 16:45:00,0.60964,0.6104,0.60947,0.61035,1536700007.0
2006-07-07 17:00:00,0.61045,0.61046,0.60939,0.60955,1329099998.0
2006-07-07 17:15:00,0.60959,0.61009,0.6095,0.60983,1180899994.0
2006-07-07 17:30:00,0.60986,0.60992,0.60829,0.60924,1128899999.0
2006-07-07 17:45:00,0.60908,0.60908,0.6082,0.6089,1326899992.0
2006-07-07 18:00:00,0.60877,0.61,0.60844,0.60963,2291099994.0
2006-07-07 18:15:00,0.6096,0.61012,0.60902,0.60983,3451199991.0
2006-07-07 18:30:00,0.60973,0.60973,0.60837,0.6087,3163499989.0
2006-07-07 18:45:00,0.60886,0.60894,0.60834,0.60866,2023499996.0
2006-07-07 19:00:00,0.60866,0.60902,0.6084,0.6089,1916100000.0
2006-07-07 19:15:00,0.6089,0.60986,0.60875,0.60965,1370400001.0
2006-07-07 19:30:00,0.6097,0.60998,0.60938,0.60952,1665600005.0
2006-07-07 19:45:00,0.60954,0.60972,0.60935,0.60956,2000599986.0
2006-07-07 20:00:00,0.60957,0.61097,0.60952,0.60998,2136400003.0
2006-07-07 20:15:00,0.6099,0.61024,0.6096,0.61011,1905299992.0
2006-07-07 20:30:00,0.61004,0.61065,0.60979,0.6106,2151799996.0
2006-07-07 20:45:00,0.61055,0.6108,0.61018,0.6107,1971900002.0
2006-07-07 21:00:00,0.6107,0.6108,0.6106,0.6107,1655599992.0
2006-07-07 21:15:00,0.6107,0.6108,0.61055,0.61075,1876900000.0
2006-07-07 21:30:00,0.61075,0.6108,0.61055,0.61055,1611899988.0
2006-07-07 21:45:00,0.6107,0.61085,0.6106,0.6107,1367099999.0
2006-07-07 22:00:00,0.6107,0.61085,0.61055,0.61072,1535699997.0
2006-07-07 22:15:00,0.6107,0.6108,0.6106,0.6107,1305899997.0
2006-07-07 22:30:00,0.61075,0.6108,0.61045,0.61062,1445400005.0
2006-07-07 22:45:00,0.6107,0.61085,0.61045,0.6105,1858000001.0
2006-07-10 00:00:00,0.6113,0.6113,0.6104,0.6108,748000000.0
2006-07-10 00:15:00,0.6107,0.6109,0.6103,0.6108,748000000.0
2006-07-10 00:30:00,0.6109,0.6109,0.6103,0.6106,598400000.0
2006-07-10 00:45:00,0.6105,0.6107,0.6104,0.6105,598400000.0
2006-07-10 01:00:00,0.6104,0.6104,0.6102,0.6104,374000000.0
2006-07-10 01:15:00,0.6105,0.6112,0.6103,0.6112,972400000.0
2006-07-10 01:30:00,0.6113,0.6113,0.6109,0.611,523600000.0
2006-07-10 01:45:00,0.6112,0.6112,0.6107,0.6111,673200000.0
2006-07-10 02:00:00,0.61092,0.61093,0.61039,0.61065,1124200003.0
2006-07-10 02:15:00,0.61061,0.61086,0.61035,0.6104,1149399998.0
2006-07-10 02:30:00,0.61047,0.61047,0.60998,0.61015,1239299997.0
2006-07-10 02:45:00,0.61018,0.61033,0.61005,0.61005,1151600003.0
2006-07-10 03:00:00,0.61005,0.61033,0.61,0.61033,1243999991.0
2006-07-10 03:15:00,0.61035,0.61065,0.61025,0.61042,1062700000.0
2006-07-10 03:30:00,0.6104,0.61055,0.61028,0.6105,1199999997.0
2006-07-10 03:45:00,0.6106,0.61068,0.61029,0.61055,1133299998.0
2006-07-10 04:00:00,0.6105,0.6109,0.61041,0.61044,1375999997.0
2006-07-10 04:15:00,0.61055,0.61066,0.6102,0.61054,1196099997.0
2006-07-10 04:30:00,0.61061,0.61078,0.61046,0.61051,1100199994.0
2006-07-10 04:45:00,0.6105,0.61088,0.61044,0.61076,1273499997.0
2006-07-10 05:00:00,0.61073,0.61125,0.61062,0.6111,1387599999.0
2006-07-10 05:15:00,0.61106,0.61124,0.61071,0.61124,1182999995.0
2006-07-10 05:30:00,0.61105,0.61135,0.6107,0.6109,1119800004.0
2006-07-10 05:45:00,0.61088,0.61115,0.61075,0.6109,960100002.0
2006-07-10 06:00:00,0.6109,0.61115,0.6108,0.61098,1017299999.0
2006-07-10 06:15:00,0.611,0.61118,0.61075,0.61106,999599999.0
2006-07-10 06:30:00,0.61101,0.61115,0.61087,0.61101,1259199998.0
2006-07-10 06:45:00,0.61095,0.61109,0.61069,0.61097,1233799997.0
2006-07-10 07:00:00,0.61092,0.6112,0.61075,0.6112,942200000.0
2006-07-10 07:15:00,0.61115,0.6113,0.611,0.61123,1038299998.0
2006-07-10 07:30:00,0.61115,0.6113,0.61088,0.61108,1388400001.0
2006-07-10 07:45:00,0.61108,0.61129,0.61055,0.61071,1118700000.0
2006-07-10 08:00:00,0.61056,0.61134,0.61055,0.6113,1404199997.0
2006-07-10 08:15:00,0.61125,0.61138,0.61085,0.61127,759900001.0
2006-07-10 08:30:00,0.61135,0.61148,0.61055,0.61075,1274199999.0
2006-07-10 08:45:00,0.61094,0.61135,0.61054,0.6113,1246699997.0
2006-07-10 09:00:00,0.61125,0.61195,0.61121,0.6117,1106899996.0
2006-07-10 09:15:00,0.61163,0.61253,0.61134,0.61208,1245999998.0
2006-07-10 09:30:00,0.61207,0.61391,0.61203,0.61307,1034799999.0
2006-07-10 09:45:00,0.61303,0.61388,0.61294,0.61378,1219299992.0
2006-07-10 10:00:00,0.61389,0.61521,0.61382,0.61512,1384400000.0
2006-07-10 10:15:00,0.61517,0.61517,0.61462,0.61473,1481899995.0
2006-07-10 10:30:00,0.61478,0.61486,0.61417,0.61437,1153899998.0
2006-07-10 10:45:00,0.61441,0.61478,0.61417,0.61442,1339199998.0
2006-07-10 11:00:00,0.61439,0.61452,0.61364,0.61388,1564199999.0
2006-07-10 11:15:00,0.61395,0.61395,0.61238,0.61262,1564699993.0
2006-07-10 11:30:00,0.61258,0.61288,0.61204,0.61232,1275199997.0
2006-07-10 11:45:00,0.61225,0.61242,0.61158,0.61189,1132799990.0
2006-07-10 12:00:00,0.61191,0.61231,0.61172,0.61212,1224399996.0
2006-07-10 12:15:00,0.6121,0.6125,0.61184,0.61223,1242699999.0
2006-07-10 12:30:00,0.61213,0.61259,0.61206,0.61259,1200400000.0
2006-07-10 12:45:00,0.61261,0.61323,0.61214,0.6132,1083099997.0
2006-07-10 13:00:00,0.61306,0.61329,0.61213,0.61258,1408300002.0
2006-07-10 13:15:00,0.61257,0.61257,0.61196,0.61225,1068399995.0
2006-07-10 13:30:00,0.61221,0.6123,0.61172,0.6119,1220899999.0
2006-07-10 13:45:00,0.61194,0.6122,0.6117,0.61185,1227199995.0
2006-07-10 14:00:00,0.61189,0.6125,0.61171,0.61213,1275599998.0
2006-07-10 14:15:00,0.6121,0.6121,0.61151,0.61156,981099997.0
2006-07-10 14:30:00,0.61152,0.61183,0.61139,0.61161,1277399991.0
2006-07-10 14:45:00,0.61153,0.61153,0.61036,0.61125,1106499998.0
2006-07-10 15:00:00,0.61129,0.61149,0.61054,0.61068,1419799993.0
2006-07-10 15:15:00,0.61062,0.61116,0.61039,0.61049,1338799998.0
2006-07-10 15:30:00,0.61051,0.61059,0.60997,0.6104,1151999998.0
2006-07-10 15:45:00,0.61041,0.61105,0.61032,0.61055,1125299997.0
2006-07-10 16:00:00,0.61046,0.61058,0.61004,0.61035,890499997.0
2006-07-10 16:15:00,0.61031,0.61045,0.6098,0.61017,1321200004.0
2006-07-10 16:30:00,0.61011,0.61062,0.60977,0.61019,1257799999.0
2006-07-10 16:45:00,0.61027,0.61056,0.60982,0.61056,1553399997.0
2006-07-10 17:00:00,0.6106,0.61065,0.61006,0.6106,1118500002.0
2006-07-10 17:15:00,0.6106,0.61067,0.61002,0.61028,1148699993.0
2006-07-10 17:30:00,0.6103,0.61033,0.60983,0.61008,1062399998.0
2006-07-10 17:45:00,0.6101,0.61047,0.6098,0.61047,1068700000.0
2006-07-10 18:00:00,0.61039,0.61049,0.61,0.6101,2058399996.0
2006-07-10 18:15:00,0.61005,0.6102,0.6099,0.61005,3192899989.0
2006-07-10 18:30:00,0.61003,0.61013,0.6098,0.60998,3112599997.0
2006-07-10 18:45:00,0.61005,0.6101,0.6098,0.61003,2149999998.0
2006-07-10 19:00:00,0.60997,0.61005,0.60972,0.60995,1890799997.0
2006-07-10 19:15:00,0.60995,0.61008,0.60978,0.60987,1599399995.0
2006-07-10 19:30:00,0.6099,0.61018,0.60975,0.60997,1702199991.0
2006-07-10 19:45:00,0.61,0.6101,0.60975,0.60985,2164699995.0
2006-07-10 20:00:00,0.60987,0.61049,0.6097,0.61047,1945000005.0
2006-07-10 20:15:00,0.6104,0.61078,0.6102,0.61063,2000000003.0
2006-07-10 20:30:00,0.6105,0.6107,0.6104,0.6106,1996300001.0
2006-07-10 20:45:00,0.61055,0.61061,0.6102,0.61045,2208399994.0
2006-07-10 21:00:00,0.61045,0.61055,0.61035,0.61045,1621600000.0
2006-07-10 21:15:00,0.61045,0.61055,0.6103,0.6104,1969399999.0
2006-07-10 21:30:00,0.61047,0.61055,0.6103,0.6103,1555799997.0
2006-07-10 21:45:00,0.61045,0.6106,0.61035,0.61045,1366600005.0
2006-07-10 22:00:00,0.61045,0.6106,0.6103,0.61047,1444799997.0
2006-07-10 22:15:00,0.61047,0.61055,0.61035,0.61045,1407699996.0
2006-07-10 22:30:00,0.6105,0.61055,0.6102,0.61037,1390399995.0
2006-07-10 22:45:00,0.61045,0.6106,0.6102,0.61025,1835200004.0
2006-07-10 23:00:00,0.6103,0.6105,0.6096,0.61014,1569099998.0
2006-07-10 23:15:00,0.60989,0.61062,0.60978,0.61026,1584999995.0
2006-07-10 23:30:00,0.61034,0.61057,0.61029,0.61047,1052000004.0
2006-07-10 23:45:00,0.61055,0.61065,0.61036,0.61053,1199299997.0
2006-07-11 00:00:00,0.61039,0.6105,0.60968,0.6103,1263999998.0
2006-07-11 00:15:00,0.6103,0.61064,0.61019,0.61028,1167400002.0
2006-07-11 00:30:00,0.61046,0.61092,0.61026,0.61075,1196699995.0
2006-07-11 00:45:00,0.61075,0.61109,0.61062,0.61069,1106499990.0
2006-07-11 01:00:00,0.61064,0.61102,0.61057,0.61082,965299998.0
2006-07-11 01:15:00,0.61091,0.61121,0.61084,0.6111,1103299999.0
2006-07-11 01:30:00,0.61116,0.61116,0.61073,0.61092,1036699996.0
2006-07-11 01:45:00,0.6109,0.61106,0.61044,0.61044,943400001.0
2006-07-11 02:00:00,0.61048,0.61055,0.61026,0.6104,1102600003.0
2006-07-11 02:15:00,0.61037,0.61085,0.61037,0.6104,1274500008.0
2006-07-11 02:30:00,0.61051,0.61102,0.61033,0.6109,1086299997.0
2006-07-11 02:45:00,0.6109,0.61111,0.61082,0.611,1080499995.0
2006-07-11 03:00:00,0.61096,0.61132,0.61077,0.6113,1193999999.0
2006-07-11 03:15:00,0.61132,0.61182,0.6113,0.61176,1098299996.0
2006-07-11 03:30:00,0.6118,0.61206,0.61138,0.61162,1275200000.0
2006-07-11 03:45:00,0.61178,0.61208,0.61155,0.612,1317600003.0
2006-07-11 04:00:00,0.61195,0.612,0.61129,0.61129,1137499992.0
2006-07-11 04:15:00,0.6114,0.61168,0.61123,0.61126,1437500004.0
2006-07-11 04:30:00,0.61131,0.61172,0.61111,0.61113,1357199995.0
2006-07-11 04:45:00,0.6111,0.61135,0.61098,0.61125,1352699995.0
2006-07-11 05:00:00,0.61127,0.61145,0.61106,0.6114,1144099992.0
2006-07-11 05:15:00,0.61135,0.61143,0.61097,0.6114,1135100001.0
2006-07-11 05:30:00,0.61128,0.61137,0.61095,0.61125,1169099993.0
2006-07-11 05:45:00,0.61123,0.61143,0.6111,0.61135,1156300002.0
2006-07-11 06:00:00,0.61132,0.6115,0.61121,0.61137,1037099999.0
2006-07-11 06:15:00,0.61135,0.6115,0.61115,0.61145,1036699997.0
2006-07-11 06:30:00,0.61137,0.6115,0.61115,0.6114,1139699993.0
2006-07-11 06:45:00,0.61135,0.6115,0.6111,0.6114,1315100003.0
2006-07-11 07:00:00,0.61128,0.6114,0.61105,0.61128,991600003.0
2006-07-11 07:15:00,0.6112,0.61132,0.61085,0.61115,974099999.0
2006-07-11 07:30:00,0.6111,0.61118,0.61075,0.6109,1152699998.0
2006-07-11 07:45:00,0.61092,0.61101,0.61047,0.61086,1295500001.0
2006-07-11 08:00:00,0.61067,0.61103,0.61053,0.61067,1446999998.0
2006-07-11 08:15:00,0.61065,0.61103,0.61049,0.61055,1135899991.0
2006-07-11 08:30:00,0.6106,0.6108,0.61038,0.61045,1229299995.0
2006-07-11 08:45:00,0.61059,0.61109,0.60968,0.61,910499999.0
2006-07-11 09:00:00,0.60988,0.61089,0.60986,0.61083,1248799998.0
2006-07-11 09:15:00,0.61089,0.61101,0.61062,0.61071,1239900003.0
2006-07-11 09:30:00,0.61071,0.61129,0.61063,0.61096,1226500004.0
2006-07-11 09:45:00,0.611,0.6114,0.61077,0.6114,988499998.0
2006-07-11 10:00:00,0.6114,0.61228,0.61099,0.612,1110299998.0
2006-07-11 10:15:00,0.612,0.61283,0.61185,0.6127,1233099994.0
2006-07-11 10:30:00,0.61271,0.61278,0.61185,0.61192,1348599993.0
2006-07-11 10:45:00,0.61195,0.61215,0.61158,0.61207,1232000000.0
2006-07-11 11:00:00,0.61206,0.61298,0.61188,0.61275,1349299999.0
2006-07-11 11:15:00,0.61278,0.61317,0.61249,0.61249,1422500005.0
2006-07-11 11:30:00,0.61243,0.61245,0.61175,0.61175,1240300011.0
2006-07-11 11:45:00,0.61168,0.61216,0.61138,0.6117,1349699997.0
2006-07-11 12:00:00,0.6117,0.61175,0.61145,0.61155,1157399993.0
2006-07-11 12:15:00,0.61155,0.61165,0.6114,0.61147,1343499999.0
2006-07-11 12:30:00,0.6114,0.61174,0.61126,0.61127,1264499989.0
2006-07-11 12:45:00,0.61131,0.61181,0.6112,0.61181,991099997.0
2006-07-11 13:00:00,0.61177,0.613,0.61175,0.61257,1309899991.0
2006-07-11 13:15:00,0.61255,0.61396,0.61243,0.61379,1353100001.0
2006-07-11 13:30:00,0.61357,0.61442,0.61336,0.61423,1351800006.0
2006-07-11 13:45:00,0.61425,0.61432,0.614,0.614,1181099998.0
2006-07-11 14:00:00,0.61407,0.61456,0.6139,0.61426,1336199999.0
2006-07-11 14:15:00,0.61426,0.61457,0.61409,0.61415,1039999999.0
2006-07-11 14:30:00,0.61421,0.61421,0.61331,0.61349,1120399995.0
2006-07-11 14:45:00,0.61343,0.61407,0.61291,0.61377,1148299998.0
2006-07-11 15:00:00,0.61373,0.61373,0.6119,0.61256,1248599997.0
2006-07-11 15:15:00,0.61262,0.61384,0.61261,0.61345,1288299999.0
2006-07-11 15:30:00,0.61347,0.61376,0.61288,0.61332,1313699994.0
2006-07-11 15:45:00,0.6133,0.61345,0.613,0.61323,1023000001.0
2006-07-11 16:00:00,0.61303,0.61337,0.61303,0.61326,996599997.0
2006-07-11 16:15:00,0.61321,0.61375,0.613,0.61353,1413999994.0
2006-07-11 16:30:00,0.6135,0.61408,0.61332,0.61408,1332799998.0
2006-07-11 16:45:00,0.61403,0.61425,0.61367,0.61425,1335399998.0
2006-07-11 17:00:00,0.61425,0.61427,0.6137,0.61423,1214899996.0
2006-07-11 17:15:00,0.61422,0.61443,0.61392,0.61419,1197000001.0
2006-07-11 17:30:00,0.61422,0.61428,0.61383,0.61397,1042899996.0
2006-07-11 17:45:00,0.61406,0.61438,0.6139,0.61427,1271600003.0
2006-07-11 18:00:00,0.61418,0.61498,0.61402,0.61498,2088199987.0
2006-07-11 18:15:00,0.61495,0.61516,0.61483,0.61505,3271199993.0
2006-07-11 18:30:00,0.61502,0.6153,0.61425,0.61494,3189099996.0
2006-07-11 18:45:00,0.61501,0.61627,0.61479,0.61612,2038500001.0
2006-07-11 19:00:00,0.6161,0.61615,0.61567,0.61607,1925399991.0
2006-07-11 19:15:00,0.61609,0.61632,0.6159,0.616,1582999995.0
2006-07-11 19:30:00,0.61605,0.61665,0.61592,0.61642,1774800000.0
2006-07-11 19:45:00,0.61639,0.6167,0.6162,0.61645,1909399995.0
2006-07-11 20:00:00,0.61646,0.61657,0.61578,0.61632,2056100001.0
2006-07-11 20:15:00,0.61625,0.6164,0.6158,0.6164,1895900006.0
2006-07-11 20:30:00,0.61645,0.61663,0.61625,0.61663,2147699992.0
2006-07-11 20:45:00,0.61664,0.61668,0.61625,0.6165,1980599995.0
2006-07-11 21:00:00,0.6165,0.6166,0.6164,0.6165,1729199997.0
2006-07-11 21:15:00,0.6165,0.6166,0.61635,0.61645,1781399994.0
2006-07-11 21:30:00,0.61652,0.6166,0.61635,0.61635,1873599999.0
2006-07-11 21:45:00,0.6165,0.61665,0.6164,0.6165,1368900001.0
2006-07-11 22:00:00,0.6165,0.61665,0.61635,0.61652,1390600002.0
2006-07-11 22:15:00,0.61652,0.6166,0.6164,0.6165,1313700002.0
2006-07-11 22:30:00,0.61655,0.6166,0.61625,0.61642,1525000004.0
2006-07-11 22:45:00,0.6165,0.61665,0.61625,0.6163,1743399999.0
2006-07-11 23:00:00,0.61635,0.6168,0.61615,0.61654,1318199994.0
2006-07-11 23:15:00,0.61647,0.61661,0.6154,0.61562,1703099995.0
2006-07-11 23:30:00,0.61567,0.61648,0.61546,0.61588,1214499994.0
2006-07-11 23:45:00,0.616,0.61611,0.61582,0.61595,979099997.0
2006-07-12 00:00:00,0.61605,0.6162,0.61565,0.61581,1212299998.0
2006-07-12 00:15:00,0.61576,0.61582,0.6154,0.61565,1284699996.0
2006-07-12 00:30:00,0.61586,0.61612,0.61566,0.61597,1224099993.0
2006-07-12 00:45:00,0.61597,0.61682,0.61597,0.61649,1114699991.0
2006-07-12 01:00:00,0.61643,0.61665,0.6161,0.6165,992500004.0
2006-07-12 01:15:00,0.61647,0.61684,0.61637,0.61683,1109300000.0
2006-07-12 01:30:00,0.61693,0.61729,0.6168,0.61725,1206699992.0
2006-07-12 01:45:00,0.61723,0.6173,0.61697,0.61698,1086299998.0
2006-07-12 02:00:00,0.61698,0.61708,0.61655,0.61657,1199599991.0
2006-07-12 02:15:00,0.61642,0.61725,0.61608,0.61685,1214200005.0
2006-07-12 02:30:00,0.61689,0.61716,0.61665,0.61716,1172999997.0
2006-07-12 02:45:00,0.61728,0.61753,0.61662,0.61702,1102899999.0
2006-07-12 03:00:00,0.61701,0.61735,0.61701,0.61704,1198899996.0
2006-07-12 03:15:00,0.61695,0.61801,0.61683,0.61754,1419400004.0
2006-07-12 03:30:00,0.6175,0.61756,0.61726,0.61735,1443199993.0
2006-07-12 03:45:00,0.61742,0.6176,0.61689,0.6169,1104100001.0
2006-07-12 04:00:00,0.61687,0.61734,0.61687,0.61715,1213299998.0
2006-07-12 04:15:00,0.61725,0.6178,0.61714,0.61762,1151499998.0
2006-07-12 04:30:00,0.61762,0.61787,0.61743,0.6175,1304099992.0
2006-07-12 04:45:00,0.61752,0.61787,0.61736,0.61757,1427399999.0
2006-07-12 05:00:00,0.61755,0.61803,0.6174,0.618,1084400000.0
2006-07-12 05:15:00,0.61795,0.6182,0.61785,0.61816,1253500005.0
2006-07-12 05:30:00,0.61795,0.61824,0.6177,0.61814,1139200003.0
2006-07-12 05:45:00,0.61813,0.6185,0.618,0.61828,1099799997.0
2006-07-12 06:00:00,0.61825,0.61841,0.61788,0.61809,1237600002.0
2006-07-12 06:15:00,0.61805,0.61865,0.61795,0.61863,1056999996.0
2006-07-12 06:30:00,0.61857,0.61865,0.61836,0.61854,1147000004.0
2006-07-12 06:45:00,0.6185,0.61863,0.61779,0.61786,1246600007.0
2006-07-12 07:00:00,0.61792,0.61826,0.61771,0.61806,1039400002.0
2006-07-12 07:15:00,0.61803,0.61813,0.61774,0.618,1127800004.0
2006-07-12 07:30:00,0.61798,0.61814,0.61774,0.61805,1143600001.0
2006-07-12 07:45:00,0.61805,0.61823,0.61781,0.61805,1218799999.0
2006-07-12 08:00:00,0.6179,0.6185,0.61782,0.61844,1497599995.0
2006-07-12 08:15:00,0.6184,0.6184,0.61794,0.61813,1109300001.0
2006-07-12 08:30:00,0.6182,0.61848,0.6179,0.6182,1296499992.0
2006-07-12 08:45:00,0.61835,0.61849,0.61791,0.61815,1327300001.0
2006-07-12 09:00:00,0.61815,0.61835,0.61785,0.61807,1122099999.0
2006-07-12 09:15:00,0.61805,0.61825,0.61793,0.61805,1021099995.0
2006-07-12 09:30:00,0.61805,0.61855,0.61798,0.6185,1168099994.0
2006-07-12 09:45:00,0.61858,0.61864,0.61803,0.6181,1012199995.0
2006-07-12 10:00:00,0.61809,0.61846,0.61795,0.61845,1219300001.0
2006-07-12 10:15:00,0.6185,0.61874,0.61792,0.61802,1352399999.0
2006-07-12 10:30:00,0.61803,0.6183,0.61733,0.61739,1367200001.0
2006-07-12 10:45:00,0.61752,0.6182,0.61745,0.61792,1464800001.0
2006-07-12 11:00:00,0.61783,0.61844,0.61779,0.618,1513699998.0
2006-07-12 11:15:00,0.61802,0.61808,0.61748,0.61755,1404799995.0
2006-07-12 11:30:00,0.61759,0.61772,0.61743,0.61748,1196099989.0
2006-07-12 11:45:00,0.61756,0.61767,0.61724,0.61739,1198199999.0
2006-07-12 12:00:00,0.61742,0.61745,0.61661,0.61702,1276900002.0
2006-07-12 12:15:00,0.617,0.61725,0.61666,0.61669,1118999994.0
2006-07-12 12:30:00,0.61671,0.61682,0.61645,0.61655,1352099998.0
2006-07-12 12:45:00,0.6166,0.6168,0.61639,0.61663,1057300002.0
2006-07-12 13:00:00,0.61667,0.61704,0.61661,0.61689,1430799998.0
2006-07-12 13:15:00,0.61695,0.61702,0.61618,0.61635,1366999995.0
2006-07-12 13:30:00,0.6163,0.61691,0.61621,0.6168,1412299998.0
2006-07-12 13:45:00,0.61678,0.61693,0.61582,0.61597,1213299995.0
2006-07-12 14:00:00,0.61602,0.61645,0.61586,0.61625,1329099998.0
2006-07-12 14:15:00,0.61634,0.61741,0.6163,0.61668,1275199996.0
2006-07-12 14:30:00,0.6166,0.61692,0.61552,0.61579,1307400005.0
2006-07-12 14:45:00,0.61577,0.61599,0.61498,0.6156,1209699996.0
2006-07-12 15:00:00,0.61551,0.61599,0.61505,0.61583,1268100001.0
2006-07-12 15:15:00,0.61586,0.61646,0.61535,0.61562,1487799997.0
2006-07-12 15:30:00,0.61563,0.61563,0.61435,0.61435,1267899995.0
2006-07-12 15:45:00,0.61434,0.61444,0.61341,0.61416,1117099996.0
2006-07-12 16:00:00,0.61417,0.61437,0.61324,0.61399,1071600004.0
2006-07-12 16:15:00,0.614,0.61433,0.61354,0.61409,1396599998.0
2006-07-12 16:30:00,0.61411,0.61454,0.61392,0.61392,1454700002.0
2006-07-12 16:45:00,0.61403,0.6145,0.61395,0.61426,1552899997.0
2006-07-12 17:00:00,0.61433,0.61458,0.61414,0.6145,1209999996.0
2006-07-12 17:15:00,0.61447,0.61455,0.6143,0.61454,1186699997.0
2006-07-12 17:30:00,0.61459,0.61503,0.61455,0.61464,1105500004.0
2006-07-12 17:45:00,0.61465,0.61495,0.61432,0.61483,1143400002.0
2006-07-12 18:00:00,0.61477,0.61541,0.61454,0.61525,1916799998.0
2006-07-12 18:15:00,0.61519,0.61535,0.61424,0.61444,3088999999.0
2006-07-12 18:30:00,0.61442,0.61452,0.61409,0.61423,3185700002.0
2006-07-12 18:45:00,0.61434,0.61476,0.6141,0.61448,2169099999.0
2006-07-12 19:00:00,0.61441,0.61493,0.61431,0.61475,1853199999.0
2006-07-12 19:15:00,0.61475,0.61492,0.61446,0.61458,1529799990.0
2006-07-12 19:30:00,0.61464,0.61489,0.61406,0.61437,1603699990.0
2006-07-12 19:45:00,0.61445,0.61457,0.61425,0.6144,2085599994.0
2006-07-12 20:00:00,0.61442,0.61473,0.61421,0.61463,1839800004.0
2006-07-12 20:15:00,0.61453,0.6147,0.61425,0.6146,1979899992.0
2006-07-12 20:30:00,0.61461,0.61502,0.61453,0.61502,2134000002.0
2006-07-12 20:45:00,0.61497,0.61552,0.6147,0.6154,1916799996.0
2006-07-12 21:00:00,0.6154,0.6155,0.6153,0.6154,1734799998.0
2006-07-12 21:15:00,0.61545,0.6155,0.61525,0.61535,1846599997.0
2006-07-12 21:30:00,0.61542,0.6155,0.61525,0.61525,1607699997.0
2006-07-12 21:45:00,0.6154,0.61555,0.6153,0.6154,1186199999.0
2006-07-12 22:00:00,0.6154,0.61555,0.61525,0.61542,1274899995.0
2006-07-12 22:15:00,0.61542,0.6155,0.6153,0.6154,1330599994.0
2006-07-12 22:30:00,0.61545,0.6155,0.61515,0.61532,1552400013.0
2006-07-12 22:45:00,0.6154,0.61555,0.61515,0.6152,1897299998.0
2006-07-12 23:00:00,0.61525,0.61609,0.61525,0.61564,1577799999.0
2006-07-12 23:15:00,0.61582,0.61604,0.61487,0.61527,1381799993.0
2006-07-12 23:30:00,0.61508,0.61565,0.61504,0.61554,1286199997.0
2006-07-12 23:45:00,0.6156,0.6156,0.61505,0.61525,1234200005.0
2006-07-13 00:00:00,0.61535,0.6159,0.6153,0.61582,1119300003.0
2006-07-13 00:15:00,0.61577,0.61587,0.61509,0.61526,1225699988.0
2006-07-13 00:30:00,0.61538,0.61548,0.61505,0.61525,1162299998.0
2006-07-13 00:45:00,0.61602,0.61887,0.61602,0.61826,1366900001.0
2006-07-13 01:00:00,0.61833,0.61873,0.61803,0.61804,1061700003.0
2006-07-13 01:15:00,0.61807,0.6183,0.61788,0.61812,1175599996.0
2006-07-13 01:30:00,0.61817,0.61821,0.61785,0.6179,1143200005.0
2006-07-13 01:45:00,0.61794,0.61821,0.61785,0.61789,1128199998.0
2006-07-13 02:00:00,0.61793,0.61811,0.61784,0.6179,1095799999.0
2006-07-13 02:15:00,0.61785,0.61817,0.61775,0.61805,1099599997.0
2006-07-13 02:30:00,0.61815,0.61898,0.61805,0.61862,1344399995.0
2006-07-13 02:45:00,0.6186,0.61869,0.61805,0.61826,1247499993.0
2006-07-13 03:00:00,0.61825,0.6191,0.6182,0.61903,1079499996.0
2006-07-13 03:15:00,0.61907,0.61912,0.6184,0.61859,1233700004.0
2006-07-13 03:30:00,0.61869,0.61934,0.61723,0.61732,1620600002.0
2006-07-13 03:45:00,0.61744,0.61765,0.61724,0.6174,1151999999.0
2006-07-13 04:00:00,0.61734,0.6178,0.61734,0.61755,1241999998.0
2006-07-13 04:15:00,0.6176,0.61776,0.61749,0.61773,1156999998.0
2006-07-13 04:30:00,0.6177,0.61797,0.61765,0.6178,1165699997.0
2006-07-13 04:45:00,0.61782,0.61801,0.61757,0.6179,1281900000.0
2006-07-13 05:00:00,0.61789,0.61811,0.61743,0.61766,1120799997.0
2006-07-13 05:15:00,0.6176,0.61773,0.6172,0.61766,1197299994.0
2006-07-13 05:30:00,0.61755,0.6179,0.6173,0.61785,1011599996.0
2006-07-13 05:45:00,0.6178,0.61791,0.61741,0.61772,1067100001.0
2006-07-13 06:00:00,0.61769,0.61793,0.61755,0.6177,1031600002.0
2006-07-13 06:15:00,0.6177,0.618,0.61754,0.61786,1084100002.0
2006-07-13 06:30:00,0.61782,0.618,0.61761,0.61792,1085499998.0
2006-07-13 06:45:00,0.61784,0.61792,0.6175,0.61764,1177200004.0
2006-07-13 07:00:00,0.61757,0.61804,0.61755,0.61795,1230199997.0
2006-07-13 07:15:00,0.61785,0.6179,0.61736,0.61742,1037100003.0
2006-07-13 07:30:00,0.6174,0.61765,0.61715,0.61737,1281899998.0
2006-07-13 07:45:00,0.61737,0.61761,0.61722,0.6174,1454699996.0
2006-07-13 08:00:00,0.61725,0.61765,0.61725,0.6175,1141499998.0
2006-07-13 08:15:00,0.6175,0.61758,0.61731,0.61738,995799997.0
2006-07-13 08:30:00,0.61745,0.61765,0.61702,0.61702,1177499996.0
2006-07-13 08:45:00,0.61712,0.61735,0.61599,0.6169,1210400001.0
2006-07-13 09:00:00,0.61681,0.61792,0.6167,0.61718,1233199998.0
2006-07-13 09:15:00,0.61715,0.6173,0.6167,0.61685,1220199999.0
2006-07-13 09:30:00,0.61686,0.61709,0.61621,0.61627,1454900002.0
2006-07-13 09:45:00,0.6163,0.61777,0.6163,0.61777,984799998.0
2006-07-13 10:00:00,0.61779,0.6187,0.61774,0.61855,1369500001.0
2006-07-13 10:15:00,0.61858,0.61893,0.61832,0.61858,1164599999.0
2006-07-13 10:30:00,0.61862,0.61915,0.61853,0.61886,1359200003.0
2006-07-13 10:45:00,0.61883,0.61905,0.61816,0.61891,1480700002.0
2006-07-13 11:00:00,0.6189,0.61913,0.61828,0.61843,1349400004.0
2006-07-13 11:15:00,0.61845,0.61868,0.61759,0.61778,1624399995.0
2006-07-13 11:30:00,0.61772,0.61795,0.61656,0.61658,1297899998.0
2006-07-13 11:45:00,0.61668,0.6169,0.61609,0.6164,1359500002.0
2006-07-13 12:00:00,0.6164,0.61642,0.61586,0.6162,1496899999.0
2006-07-13 12:15:00,0.6162,0.61638,0.6161,0.6163,1092200003.0
2006-07-13 12:30:00,0.61625,0.61646,0.6158,0.61614,1247999993.0
2006-07-13 12:45:00,0.61619,0.61639,0.6159,0.61634,1208400001.0
2006-07-13 13:00:00,0.61624,0.61657,0.61582,0.61605,1373899993.0
2006-07-13 13:15:00,0.61611,0.6164,0.61599,0.61603,1232000001.0
2006-07-13 13:30:00,0.616,0.61655,0.616,0.6163,1208399999.0
2006-07-13 13:45:00,0.6163,0.6169,0.61625,0.61675,1066100000.0
2006-07-13 14:00:00,0.61677,0.61768,0.61655,0.61732,1215299995.0
2006-07-13 14:15:00,0.61716,0.61735,0.61686,0.61698,1272999998.0
2006-07-13 14:30:00,0.617,0.61845,0.61691,0.6184,1361199999.0
2006-07-13 14:45:00,0.61825,0.61833,0.61777,0.61787,1072400003.0
2006-07-13 15:00:00,0.61792,0.61836,0.6176,0.61808,1342999998.0
2006-07-13 15:15:00,0.61815,0.61893,0.618,0.61844,1341300000.0
2006-07-13 15:30:00,0.61851,0.61862,0.6179,0.61807,1225199999.0
2006-07-13 15:45:00,0.61822,0.61946,0.61805,0.61944,1037300002.0
2006-07-13 16:00:00,0.61937,0.61959,0.61834,0.61894,1287800000.0
2006-07-13 16:15:00,0.61888,0.61992,0.61878,0.61926,1350000007.0
2006-07-13 16:30:00,0.61925,0.61931,0.61798,0.61798,1574200010.0
2006-07-13 16:45:00,0.61807,0.61844,0.61795,0.6184,1333299990.0
2006-07-13 17:00:00,0.61844,0.61862,0.61794,0.61816,1275999995.0
2006-07-13 17:15:00,0.61813,0.61855,0.61778,0.61836,1284999995.0
2006-07-13 17:30:00,0.61843,0.61872,0.61799,0.61828,1275899995.0
2006-07-13 17:45:00,0.61826,0.61875,0.61803,0.61867,1160699992.0
2006-07-13 18:00:00,0.61856,0.61864,0.61816,0.6186,2129100001.0
2006-07-13 18:15:00,0.61855,0.61874,0.61788,0.61803,3134399995.0
2006-07-13 18:30:00,0.61797,0.61829,0.6178,0.61809,3027899987.0
2006-07-13 18:45:00,0.61819,0.61863,0.61802,0.61863,2128099997.0
2006-07-13 19:00:00,0.61862,0.61892,0.6184,0.61841,1885000001.0
2006-07-13 19:15:00,0.61845,0.61905,0.6183,0.6189,1609900002.0
2006-07-13 19:30:00,0.61901,0.61914,0.61879,0.6189,1749699992.0
2006-07-13 19:45:00,0.61893,0.6192,0.61852,0.61852,2122499995.0
2006-07-13 20:00:00,0.61852,0.61886,0.6183,0.61873,1911000001.0
2006-07-13 20:15:00,0.61865,0.61874,0.61825,0.61855,1984799991.0
2006-07-13 20:30:00,0.61861,0.61897,0.61834,0.61863,2111700000.0
2006-07-13 20:45:00,0.6186,0.6189,0.6183,0.6188,1801900006.0
2006-07-13 21:00:00,0.6188,0.6189,0.6187,0.6188,1564500000.0
2006-07-13 21:15:00,0.6188,0.6189,0.61865,0.61875,1858299993.0
2006-07-13 21:30:00,0.61882,0.6189,0.61865,0.61865,1620899999.0
2006-07-13 21:45:00,0.6188,0.61895,0.6187,0.6188,1509500003.0
2006-07-13 22:00:00,0.6188,0.61895,0.61865,0.61882,1298099994.0
2006-07-13 22:15:00,0.61882,0.6189,0.6187,0.6188,1246800004.0
2006-07-13 22:30:00,0.61885,0.6189,0.61855,0.61872,1643699997.0
2006-07-13 22:45:00,0.6188,0.61895,0.61855,0.6186,1713299999.0
2006-07-13 23:00:00,0.61865,0.61885,0.61768,0.61806,1708899990.0
2006-07-13 23:15:00,0.61792,0.61836,0.61757,0.61819,1627399999.0
2006-07-13 23:30:00,0.61816,0.6187,0.61795,0.618,951200000.0
2006-07-13 23:45:00,0.6181,0.61821,0.61794,0.61805,1077700004.0
2006-07-14 00:00:00,0.6181,0.6182,0.61775,0.61815,1183400002.0
2006-07-14 00:15:00,0.61812,0.61825,0.61793,0.61807,1140900004.0
2006-07-14 00:30:00,0.6181,0.61825,0.6178,0.61815,1174499997.0
2006-07-14 00:45:00,0.61811,0.61812,0.61775,0.6179,1209099994.0
2006-07-14 01:00:00,0.61789,0.61833,0.61789,0.61807,905899996.0
2006-07-14 01:15:00,0.61813,0.61825,0.618,0.61812,1047500005.0
2006-07-14 01:30:00,0.6182,0.61827,0.61785,0.6181,1164799997.0
2006-07-14 01:45:00,0.6181,0.61825,0.618,0.61807,1194400002.0
2006-07-14 02:00:00,0.61813,0.61815,0.61785,0.6179,1072999999.0
2006-07-14 02:15:00,0.61787,0.61838,0.61786,0.61804,1142999991.0
2006-07-14 02:30:00,0.61815,0.61824,0.61785,0.61813,1094599996.0
2006-07-14 02:45:00,0.61819,0.61822,0.61785,0.61785,1179600000.0
2006-07-14 03:00:00,0.61785,0.61873,0.61785,0.61854,1220899999.0
2006-07-14 03:15:00,0.6185,0.6185,0.61786,0.61812,1123499994.0
2006-07-14 03:30:00,0.61815,0.61815,0.61723,0.6175,1227299995.0
2006-07-14 03:45:00,0.61758,0.61789,0.61735,0.61755,1495699998.0
2006-07-14 04:00:00,0.61745,0.61757,0.61694,0.617,1334900001.0
2006-07-14 04:15:00,0.61713,0.61758,0.61713,0.61745,1391999997.0
2006-07-14 04:30:00,0.6174,0.61757,0.6171,0.61711,1198400001.0
2006-07-14 04:45:00,0.61713,0.61722,0.6167,0.61675,1216099997.0
2006-07-14 05:00:00,0.61676,0.61682,0.61584,0.61639,1191799993.0
2006-07-14 05:15:00,0.61638,0.61687,0.61626,0.61655,1096999996.0
2006-07-14 05:30:00,0.61645,0.6166,0.61622,0.61637,1283999995.0
2006-07-14 05:45:00,0.61632,0.6166,0.61605,0.6165,1019400001.0
2006-07-14 06:00:00,0.6164,0.61705,0.61615,0.61705,1185300004.0
2006-07-14 06:15:00,0.6171,0.61752,0.61695,0.61752,1072800001.0
2006-07-14 06:30:00,0.61745,0.61777,0.61635,0.61679,1196699989.0
2006-07-14 06:45:00,0.61671,0.617,0.61624,0.61655,1318899989.0
2006-07-14 07:00:00,0.61641,0.61646,0.6157,0.6162,1041300001.0
2006-07-14 07:15:00,0.61624,0.61703,0.61624,0.6169,1085099998.0
2006-07-14 07:30:00,0.61685,0.61718,0.61656,0.61685,1294000003.0
2006-07-14 07:45:00,0.6168,0.61735,0.61675,0.61725,1224400001.0
2006-07-14 08:00:00,0.6171,0.61742,0.61664,0.61664,1011900001.0
2006-07-14 08:15:00,0.6166,0.61677,0.61541,0.61553,1190299994.0
2006-07-14 08:30:00,0.61552,0.61595,0.61467,0.6157,1443400001.0
2006-07-14 08:45:00,0.61578,0.61637,0.61562,0.61629,1250599996.0
2006-07-14 09:00:00,0.61633,0.6164,0.61565,0.61603,1219499994.0
2006-07-14 09:15:00,0.61605,0.61707,0.61605,0.61692,1206299999.0
2006-07-14 09:30:00,0.61692,0.61754,0.6168,0.61732,1160199995.0
2006-07-14 09:45:00,0.61731,0.61841,0.6171,0.61836,1129099998.0
2006-07-14 10:00:00,0.61825,0.61917,0.61797,0.61895,1429300000.0
2006-07-14 10:15:00,0.61891,0.61908,0.61861,0.61897,1371900005.0
2006-07-14 10:30:00,0.61895,0.61963,0.61873,0.61959,1514599997.0
2006-07-14 10:45:00,0.61965,0.6201,0.61944,0.6201,1286199994.0
2006-07-14 11:00:00,0.61999,0.62101,0.61977,0.62069,1568900006.0
2006-07-14 11:15:00,0.62071,0.62074,0.61926,0.61926,1416899997.0
2006-07-14 11:30:00,0.61931,0.61956,0.61841,0.61872,1265699997.0
2006-07-14 11:45:00,0.61872,0.61905,0.61808,0.61843,1417299996.0
2006-07-14 12:00:00,0.61853,0.61928,0.61849,0.61919,1292799998.0
2006-07-14 12:15:00,0.61922,0.61936,0.61897,0.619,1307699997.0
2006-07-14 12:30:00,0.61895,0.6191,0.6188,0.619,1157300003.0
2006-07-14 12:45:00,0.61905,0.61947,0.61881,0.61881,1033599998.0
2006-07-14 13:00:00,0.61863,0.61918,0.61829,0.61901,1377600003.0
2006-07-14 13:15:00,0.61905,0.6192,0.61883,0.6191,1165900004.0
2006-07-14 13:30:00,0.619,0.61937,0.6189,0.61937,1051199993.0
2006-07-14 13:45:00,0.61948,0.62007,0.61891,0.61927,1346699995.0
2006-07-14 14:00:00,0.61932,0.61945,0.61909,0.61934,1463399999.0
2006-07-14 14:15:00,0.61938,0.61986,0.61925,0.61942,1303899999.0
2006-07-14 14:30:00,0.61953,0.62063,0.61939,0.62047,1340800003.0
2006-07-14 14:45:00,0.6204,0.6204,0.61922,0.61935,1132799997.0
2006-07-14 15:00:00,0.61931,0.61994,0.61908,0.6194,1337299993.0
2006-07-14 15:15:00,0.61934,0.61953,0.61907,0.61915,1331900003.0
2006-07-14 15:30:00,0.61915,0.6192,0.61895,0.61913,911899998.0
2006-07-14 15:45:00,0.61891,0.61893,0.61845,0.61878,1448800009.0
2006-07-14 16:00:00,0.61871,0.619,0.61849,0.61871,1136700000.0
2006-07-14 16:15:00,0.61864,0.61925,0.61853,0.6191,1336099998.0
2006-07-14 16:30:00,0.6191,0.6192,0.6185,0.61905,1138799998.0
2006-07-14 16:45:00,0.61913,0.61913,0.61879,0.61901,1341600003.0
2006-07-14 17:00:00,0.61901,0.61937,0.61885,0.61936,1354299990.0
2006-07-14 17:15:00,0.61932,0.61946,0.61916,0.6193,1474400001.0
2006-07-14 17:30:00,0.6193,0.61993,0.6192,0.61987,1124500000.0
2006-07-14 17:45:00,0.61991,0.6204,0.61965,0.62032,1209500000.0
2006-07-14 18:00:00,0.6203,0.62075,0.62015,0.62045,2217199985.0
2006-07-14 18:15:00,0.6204,0.62088,0.6204,0.62065,3160699985.0
2006-07-14 18:30:00,0.62058,0.62073,0.6202,0.62072,3143499990.0
2006-07-14 18:45:00,0.62078,0.62081,0.62053,0.62073,2323499993.0
2006-07-14 19:00:00,0.62068,0.62111,0.62045,0.62046,1862599986.0
2006-07-14 19:15:00,0.62045,0.62071,0.62025,0.62055,1458999996.0
2006-07-14 19:30:00,0.62063,0.62101,0.62045,0.62082,1695799996.0
2006-07-14 19:45:00,0.62085,0.62114,0.62075,0.6208,1937699992.0
2006-07-14 20:00:00,0.62082,0.62115,0.62067,0.62108,1963600008.0
2006-07-14 20:15:00,0.62091,0.62105,0.6204,0.62075,1908699989.0
2006-07-14 20:30:00,0.62075,0.6208,0.62038,0.62065,2098999999.0
2006-07-14 20:45:00,0.6206,0.6208,0.62022,0.6203,2148700006.0
2006-07-14 21:00:00,0.6203,0.6204,0.6202,0.6203,1424999996.0
2006-07-14 21:15:00,0.6203,0.6204,0.62015,0.62025,1874799994.0
2006-07-14 21:30:00,0.62032,0.6204,0.62015,0.62015,1590600001.0
2006-07-14 21:45:00,0.6203,0.62045,0.6202,0.6203,1232199993.0
2006-07-14 22:00:00,0.6203,0.62045,0.62015,0.62032,1351800004.0
2006-07-14 22:15:00,0.62032,0.6204,0.6202,0.6203,1341100004.0
2006-07-14 22:30:00,0.62035,0.6204,0.62005,0.62022,1441700001.0
2006-07-14 22:45:00,0.6203,0.62045,0.62005,0.6201,1837299991.0
2006-07-17 00:00:00,0.6205,0.6206,0.6204,0.6206,186900006.0
2006-07-17 00:15:00,0.6205,0.6207,0.6203,0.6204,498400016.0
2006-07-17 00:30:00,0.6205,0.6206,0.6202,0.6206,623000020.0
2006-07-17 00:45:00,0.6214,0.6225,0.6213,0.6221,809900026.0
2006-07-17 01:00:00,0.622,0.622,0.6218,0.622,498400016.0
2006-07-17 01:15:00,0.6219,0.622,0.6217,0.6218,498400016.0
2006-07-17 01:30:00,0.6217,0.6218,0.6217,0.6218,249200008.0
2006-07-17 01:45:00,0.6217,0.6218,0.6212,0.6212,498400016.0
2006-07-17 02:00:00,0.62103,0.62115,0.62071,0.62096,1241499998.0
2006-07-17 02:15:00,0.62094,0.62168,0.62062,0.6213,1170299997.0
2006-07-17 02:30:00,0.62137,0.62183,0.62125,0.62175,1286100000.0
2006-07-17 02:45:00,0.6218,0.62185,0.62117,0.62132,1136799999.0
2006-07-17 03:00:00,0.62133,0.6216,0.6209,0.62155,1421799994.0
2006-07-17 03:15:00,0.62156,0.6218,0.62143,0.6217,1063499994.0
2006-07-17 03:30:00,0.62167,0.6218,0.62153,0.6217,1052800000.0
2006-07-17 03:45:00,0.6218,0.622,0.6215,0.62195,1200799997.0
2006-07-17 04:00:00,0.62184,0.62225,0.62182,0.62208,1186900000.0
2006-07-17 04:15:00,0.6222,0.62224,0.62185,0.62207,1247099999.0
2006-07-17 04:30:00,0.62199,0.62211,0.62181,0.6219,1094499989.0
2006-07-17 04:45:00,0.62192,0.62206,0.6214,0.62165,1316799995.0
2006-07-17 05:00:00,0.62165,0.62177,0.62145,0.6217,1123500005.0
2006-07-17 05:15:00,0.62165,0.62173,0.62145,0.6217,1131600000.0
2006-07-17 05:30:00,0.62147,0.62147,0.62093,0.621,1011600003.0
2006-07-17 05:45:00,0.62096,0.62105,0.6207,0.6209,1178599997.0
2006-07-17 06:00:00,0.6209,0.62111,0.62077,0.6209,1076299997.0
2006-07-17 06:15:00,0.62091,0.62097,0.62032,0.62058,1171899988.0
2006-07-17 06:30:00,0.6205,0.62077,0.62036,0.62065,1265500000.0
2006-07-17 06:45:00,0.6206,0.62092,0.6204,0.62085,1187099997.0
2006-07-17 07:00:00,0.62075,0.62085,0.62001,0.62045,967399998.0
2006-07-17 07:15:00,0.62042,0.6206,0.62025,0.6204,1221999997.0
2006-07-17 07:30:00,0.6204,0.62083,0.62015,0.62046,1227199999.0
2006-07-17 07:45:00,0.62047,0.62111,0.62047,0.62084,1443700000.0
2006-07-17 08:00:00,0.62073,0.6213,0.62072,0.6211,1146299997.0
2006-07-17 08:15:00,0.6211,0.62123,0.62091,0.62115,1342199994.0
2006-07-17 08:30:00,0.62118,0.62135,0.62059,0.62111,1160900005.0
2006-07-17 08:45:00,0.62108,0.62179,0.62108,0.62163,1088300000.0
2006-07-17 09:00:00,0.62167,0.62182,0.6211,0.62124,1113500002.0
2006-07-17 09:15:00,0.62125,0.62147,0.62115,0.62136,1154499991.0
2006-07-17 09:30:00,0.62135,0.62174,0.621,0.62158,1113000003.0
2006-07-17 09:45:00,0.62163,0.62188,0.62112,0.62146,917299995.0
2006-07-17 10:00:00,0.62142,0.62149,0.62083,0.62115,1214599998.0
2006-07-17 10:15:00,0.62117,0.6212,0.62031,0.62043,1250499999.0
2006-07-17 10:30:00,0.62023,0.62037,0.61959,0.61981,1289999999.0
2006-07-17 10:45:00,0.61985,0.61985,0.61905,0.61932,1284799993.0
2006-07-17 11:00:00,0.61926,0.6197,0.61851,0.61957,1385200000.0
2006-07-17 11:15:00,0.6197,0.62004,0.6191,0.61924,1419799995.0
2006-07-17 11:30:00,0.6193,0.61998,0.61927,0.61973,1220200001.0
2006-07-17 11:45:00,0.61954,0.62024,0.6194,0.61964,1319599990.0
2006-07-17 12:00:00,0.61969,0.6203,0.61937,0.62,1271300000.0
2006-07-17 12:15:00,0.62001,0.62079,0.62001,0.62013,1316600001.0
2006-07-17 12:30:00,0.61997,0.62035,0.61973,0.62023,1286399994.0
2006-07-17 12:45:00,0.6203,0.62083,0.62018,0.62055,1219799996.0
2006-07-17 13:00:00,0.62059,0.62075,0.62025,0.62058,1233299997.0
2006-07-17 13:15:00,0.62059,0.62083,0.6203,0.62076,1245399996.0
2006-07-17 13:30:00,0.6207,0.62115,0.62047,0.62055,1442400002.0
2006-07-17 13:45:00,0.62052,0.62106,0.6205,0.62059,1214400005.0
2006-07-17 14:00:00,0.62066,0.62107,0.62049,0.62057,1263799998.0
2006-07-17 14:15:00,0.62056,0.62098,0.6205,0.62079,1084299998.0
2006-07-17 14:30:00,0.62085,0.62104,0.62049,0.62076,1228999995.0
2006-07-17 14:45:00,0.62065,0.621,0.6205,0.62073,1183699996.0
2006-07-17 15:00:00,0.62071,0.62075,0.61897,0.61909,1520000005.0
2006-07-17 15:15:00,0.61918,0.61959,0.6189,0.61925,1399799997.0
2006-07-17 15:30:00,0.61929,0.62068,0.61929,0.62043,1067800002.0
2006-07-17 15:45:00,0.62048,0.62145,0.62042,0.62145,1211600002.0
2006-07-17 16:00:00,0.62129,0.62129,0.62052,0.62071,1246999997.0
2006-07-17 16:15:00,0.62062,0.62064,0.61991,0.62018,1368899995.0
2006-07-17 16:30:00,0.62014,0.6203,0.61969,0.62015,1295499990.0
2006-07-17 16:45:00,0.6202,0.62071,0.61998,0.62071,1470799997.0
2006-07-17 17:00:00,0.62072,0.6217,0.6205,0.6217,1158100000.0
2006-07-17 17:15:00,0.62174,0.62196,0.62146,0.62193,1102500000.0
2006-07-17 17:30:00,0.62191,0.62202,0.62163,0.62198,1111399997.0
2006-07-17 17:45:00,0.62198,0.62206,0.62155,0.62203,1063599996.0
2006-07-17 18:00:00,0.62194,0.6221,0.62121,0.62131,2003200004.0
2006-07-17 18:15:00,0.62123,0.62165,0.62091,0.62107,3007699995.0
2006-07-17 18:30:00,0.62104,0.6215,0.62095,0.62115,3303899994.0
2006-07-17 18:45:00,0.62128,0.6214,0.62115,0.62127,2244800010.0
2006-07-17 19:00:00,0.62119,0.62163,0.62109,0.62125,1832100006.0
2006-07-17 19:15:00,0.62125,0.62199,0.62106,0.6217,1570200000.0
2006-07-17 19:30:00,0.62175,0.6219,0.62148,0.62172,1696500002.0
2006-07-17 19:45:00,0.62175,0.62193,0.62147,0.6216,2011000003.0
2006-07-17 20:00:00,0.62162,0.6218,0.62145,0.6218,2045399998.0
2006-07-17 20:15:00,0.6217,0.62205,0.62131,0.62132,1958899994.0
2006-07-17 20:30:00,0.6213,0.62154,0.62116,0.62136,2103999997.0
2006-07-17 20:45:00,0.62133,0.6215,0.62105,0.6214,1924800006.0
2006-07-17 21:00:00,0.6214,0.6215,0.6213,0.6214,1514700003.0
2006-07-17 21:15:00,0.6214,0.6215,0.62125,0.62145,1921299990.0
2006-07-17 21:30:00,0.62142,0.6215,0.62125,0.62125,1645100001.0
2006-07-17 21:45:00,0.6214,0.62155,0.6213,0.6214,1458899995.0
2006-07-17 22:00:00,0.6214,0.62155,0.62125,0.62142,1276899994.0
2006-07-17 22:15:00,0.62142,0.6215,0.6213,0.6214,1231500000.0
2006-07-17 22:30:00,0.62145,0.6215,0.62115,0.62132,1477499995.0
2006-07-17 22:45:00,0.6214,0.62155,0.62115,0.6212,1744799999.0
2006-07-17 23:00:00,0.62125,0.62146,0.6206,0.62077,1458099991.0
2006-07-17 23:15:00,0.62076,0.62121,0.6205,0.62093,1349200005.0
2006-07-17 23:30:00,0.62104,0.62139,0.62085,0.6211,1088500009.0
2006-07-17 23:45:00,0.62115,0.62131,0.62084,0.62095,1163499996.0
2006-07-18 00:00:00,0.62103,0.62103,0.62075,0.62095,983699996.0
2006-07-18 00:15:00,0.62087,0.62088,0.62055,0.62072,1115699996.0
2006-07-18 00:30:00,0.6208,0.62093,0.6205,0.62068,1301299996.0
2006-07-18 00:45:00,0.62065,0.62085,0.6205,0.6208,1272400002.0
2006-07-18 01:00:00,0.62074,0.62088,0.6206,0.62074,996699993.0
2006-07-18 01:15:00,0.62085,0.6211,0.62075,0.62097,980599998.0
2006-07-18 01:30:00,0.62105,0.62113,0.62064,0.62075,1098400002.0
2006-07-18 01:45:00,0.62075,0.62095,0.6206,0.62067,973900002.0
2006-07-18 02:00:00,0.62073,0.62088,0.62067,0.62075,1128499999.0
2006-07-18 02:15:00,0.6207,0.62122,0.62062,0.62103,1239699992.0
2006-07-18 02:30:00,0.62114,0.62153,0.62102,0.62141,1110999994.0
2006-07-18 02:45:00,0.62145,0.62203,0.62135,0.62165,1293100001.0
2006-07-18 03:00:00,0.62168,0.6221,0.62153,0.62197,1135399995.0
2006-07-18 03:15:00,0.62196,0.62215,0.62185,0.62207,1098799998.0
2006-07-18 03:30:00,0.62208,0.62225,0.62194,0.62201,1196999996.0
2006-07-18 03:45:00,0.62201,0.6222,0.62185,0.62215,1341999994.0
2006-07-18 04:00:00,0.62207,0.62229,0.62195,0.62211,1218200003.0
2006-07-18 04:15:00,0.6222,0.62372,0.6221,0.62344,1374499997.0
2006-07-18 04:30:00,0.62337,0.62357,0.62321,0.62338,1194200001.0
2006-07-18 04:45:00,0.62343,0.62362,0.62295,0.62323,1343499996.0
2006-07-18 05:00:00,0.62325,0.62361,0.62305,0.62361,1282000001.0
2006-07-18 05:15:00,0.62357,0.62357,0.62295,0.62337,1094500000.0
2006-07-18 05:30:00,0.62325,0.62339,0.62294,0.6232,1129600004.0
2006-07-18 05:45:00,0.62318,0.62363,0.62295,0.62357,1155600001.0
2006-07-18 06:00:00,0.62354,0.62439,0.62354,0.62422,1265399996.0
2006-07-18 06:15:00,0.62413,0.62456,0.62365,0.62447,1325899996.0
2006-07-18 06:30:00,0.62446,0.62456,0.62412,0.62424,1514899993.0
2006-07-18 06:45:00,0.62421,0.62455,0.62408,0.62426,1482999996.0
2006-07-18 07:00:00,0.62419,0.6244,0.62397,0.6242,1108300004.0
2006-07-18 07:15:00,0.62415,0.6243,0.62391,0.6242,999900001.0
2006-07-18 07:30:00,0.62414,0.6243,0.62375,0.6243,1159999998.0
2006-07-18 07:45:00,0.6243,0.62559,0.62414,0.62527,1141300002.0
2006-07-18 08:00:00,0.62512,0.62565,0.62512,0.62541,1299200002.0
2006-07-18 08:15:00,0.62552,0.62569,0.6252,0.62526,964099998.0
2006-07-18 08:30:00,0.62535,0.62605,0.62507,0.62605,1138499995.0
2006-07-18 08:45:00,0.62622,0.62656,0.62612,0.62628,1101200007.0
2006-07-18 09:00:00,0.62613,0.62641,0.62577,0.62618,1172599997.0
2006-07-18 09:15:00,0.62611,0.62625,0.62566,0.62618,1224599997.0
2006-07-18 09:30:00,0.62615,0.627,0.62612,0.62665,1192199997.0
2006-07-18 09:45:00,0.6266,0.62684,0.62633,0.62645,922000004.0
2006-07-18 10:00:00,0.62642,0.62645,0.62581,0.62582,1086100003.0
2006-07-18 10:15:00,0.62588,0.62629,0.6258,0.62621,1019999998.0
2006-07-18 10:30:00,0.62615,0.62683,0.62615,0.6268,1221699994.0
2006-07-18 10:45:00,0.62685,0.62704,0.62634,0.62646,1346100005.0
2006-07-18 11:00:00,0.62644,0.62664,0.62603,0.62655,1426500005.0
2006-07-18 11:15:00,0.62673,0.62685,0.62632,0.62632,1423700001.0
2006-07-18 11:30:00,0.62641,0.62782,0.62625,0.62757,1568599998.0
2006-07-18 11:45:00,0.62764,0.62776,0.6272,0.62748,1387499999.0
2006-07-18 12:00:00,0.6275,0.62751,0.62702,0.62715,1358000002.0
2006-07-18 12:15:00,0.62712,0.62762,0.62657,0.62753,1410400005.0
2006-07-18 12:30:00,0.62753,0.62787,0.62701,0.62765,1427800007.0
2006-07-18 12:45:00,0.62761,0.62778,0.62731,0.6276,1348000003.0
2006-07-18 13:00:00,0.62757,0.62768,0.62659,0.62702,1213100002.0
2006-07-18 13:15:00,0.62697,0.62728,0.62684,0.62705,1087300000.0
2006-07-18 13:30:00,0.62698,0.6272,0.62656,0.6267,1342400000.0
2006-07-18 13:45:00,0.62672,0.62745,0.62669,0.62735,1291299992.0
2006-07-18 14:00:00,0.62739,0.62757,0.62705,0.62748,1224199994.0
2006-07-18 14:15:00,0.62754,0.62756,0.62693,0.627,1265599994.0
2006-07-18 14:30:00,0.62702,0.6274,0.62681,0.6274,1099400000.0
2006-07-18 14:45:00,0.62725,0.62725,0.62628,0.62644,1410499998.0
2006-07-18 15:00:00,0.62628,0.62794,0.6261,0.62736,1324499988.0
2006-07-18 15:15:00,0.6274,0.62748,0.62711,0.62725,1281999999.0
2006-07-18 15:30:00,0.62715,0.62754,0.62683,0.62743,1277900003.0
2006-07-18 15:45:00,0.62736,0.62745,0.62649,0.62678,1043499997.0
2006-07-18 16:00:00,0.62665,0.62686,0.62625,0.6266,1198599998.0
2006-07-18 16:15:00,0.62655,0.627,0.62617,0.6264,1473099991.0
2006-07-18 16:30:00,0.62642,0.62651,0.62551,0.62555,1236999992.0
2006-07-18 16:45:00,0.62568,0.62615,0.62511,0.62615,1416599999.0
2006-07-18 17:00:00,0.62614,0.62642,0.62565,0.62588,1186300000.0
2006-07-18 17:15:00,0.62592,0.62637,0.62455,0.62535,1266499996.0
2006-07-18 17:30:00,0.6254,0.62577,0.62516,0.62524,1215999998.0
2006-07-18 17:45:00,0.62528,0.62547,0.6248,0.62525,1462900009.0
2006-07-18 18:00:00,0.62525,0.62553,0.62515,0.62528,2036699999.0
2006-07-18 18:15:00,0.62521,0.62545,0.6248,0.62497,3103500008.0
2006-07-18 18:30:00,0.62491,0.62491,0.62416,0.62433,2945100008.0
2006-07-18 18:45:00,0.6244,0.62453,0.62416,0.62453,2192300002.0
2006-07-18 19:00:00,0.62452,0.62515,0.62445,0.62485,1781000000.0
2006-07-18 19:15:00,0.62485,0.62525,0.6246,0.6251,1486600002.0
2006-07-18 19:30:00,0.62521,0.62522,0.62374,0.62392,1752499999.0
2006-07-18 19:45:00,0.62398,0.62412,0.62331,0.62345,2074999997.0
2006-07-18 20:00:00,0.62348,0.62388,0.6233,0.6238,2096799992.0
2006-07-18 20:15:00,0.6237,0.62438,0.62365,0.62415,2009699997.0
2006-07-18 20:30:00,0.62405,0.62455,0.62405,0.62454,2074299990.0
2006-07-18 20:45:00,0.6245,0.6257,0.62434,0.6256,2060400004.0
2006-07-18 21:00:00,0.6256,0.6257,0.6255,0.6256,1622199999.0
2006-07-18 21:15:00,0.6256,0.6257,0.62545,0.62555,1940100002.0
2006-07-18 21:30:00,0.62562,0.6257,0.62545,0.62545,1685699990.0
2006-07-18 21:45:00,0.6256,0.62575,0.6255,0.6256,1158000000.0
2006-07-18 22:00:00,0.6256,0.62575,0.62545,0.62562,1469099997.0
2006-07-18 22:15:00,0.62562,0.6257,0.6255,0.6256,1283099993.0
2006-07-18 22:30:00,0.62565,0.6257,0.62535,0.62552,1541399999.0
2006-07-18 22:45:00,0.6256,0.62575,0.62535,0.6254,1922399994.0
2006-07-18 23:00:00,0.62545,0.62565,0.62381,0.6244,1661099996.0
2006-07-18 23:15:00,0.62442,0.62553,0.62403,0.62477,1621199998.0
2006-07-18 23:30:00,0.62459,0.62482,0.62459,0.6247,1032299990.0
2006-07-18 23:45:00,0.6248,0.6248,0.62432,0.62442,1161799999.0
2006-07-19 00:00:00,0.6245,0.62475,0.62428,0.62448,1293000003.0
2006-07-19 00:15:00,0.62442,0.62451,0.6242,0.62435,1088199996.0
2006-07-19 00:30:00,0.62445,0.62445,0.62354,0.62374,1142200001.0
2006-07-19 00:45:00,0.62373,0.62394,0.62363,0.62386,1104200001.0
2006-07-19 01:00:00,0.62392,0.62399,0.62322,0.62347,1178099999.0
2006-07-19 01:15:00,0.62358,0.62361,0.62323,0.62332,1137900001.0
2006-07-19 01:30:00,0.62338,0.62344,0.62309,0.62332,1119100001.0
2006-07-19 01:45:00,0.62332,0.62399,0.62317,0.62395,1121699997.0
2006-07-19 02:00:00,0.62398,0.62398,0.6235,0.6238,1275199985.0
2006-07-19 02:15:00,0.62374,0.62386,0.623,0.62305,1156899997.0
2006-07-19 02:30:00,0.62315,0.62328,0.62283,0.62298,1069399999.0
2006-07-19 02:45:00,0.623,0.62308,0.62275,0.62284,1204399995.0
2006-07-19 03:00:00,0.62284,0.62306,0.62263,0.62285,1099899996.0
2006-07-19 03:15:00,0.62284,0.6231,0.62268,0.62284,923999999.0
2006-07-19 03:30:00,0.62285,0.62287,0.62245,0.6225,1140399996.0
2006-07-19 03:45:00,0.62251,0.62256,0.62206,0.62245,1241100000.0
2006-07-19 04:00:00,0.6224,0.62281,0.6224,0.6224,1228400002.0
2006-07-19 04:15:00,0.6225,0.6231,0.62237,0.62305,1315899994.0
2006-07-19 04:30:00,0.623,0.6231,0.6224,0.62245,1094300001.0
2006-07-19 04:45:00,0.62249,0.62282,0.62248,0.62266,1116899998.0
2006-07-19 05:00:00,0.6227,0.62278,0.62245,0.62275,1190499997.0
2006-07-19 05:15:00,0.62272,0.623,0.6226,0.62295,1188799998.0
2006-07-19 05:30:00,0.62283,0.62292,0.62221,0.62221,1203299992.0
2006-07-19 05:45:00,0.62218,0.6227,0.62205,0.62248,1090100002.0
2006-07-19 06:00:00,0.62235,0.62249,0.62191,0.62202,1082000002.0
2006-07-19 06:15:00,0.622,0.62207,0.62164,0.62193,1101799996.0
2006-07-19 06:30:00,0.6219,0.62219,0.62176,0.62215,1301600000.0
2006-07-19 06:45:00,0.6221,0.6223,0.62187,0.6223,1225100004.0
2006-07-19 07:00:00,0.62222,0.62228,0.6219,0.6222,1117200002.0
2006-07-19 07:15:00,0.62215,0.62233,0.62191,0.62215,1034399997.0
2006-07-19 07:30:00,0.6221,0.62255,0.62195,0.6224,1262899998.0
2006-07-19 07:45:00,0.62235,0.62269,0.62205,0.6224,1231500000.0
2006-07-19 08:00:00,0.62229,0.6226,0.62209,0.6224,1151999999.0
2006-07-19 08:15:00,0.6224,0.62297,0.62236,0.62262,905199998.0
2006-07-19 08:30:00,0.62263,0.62347,0.62249,0.6231,985599994.0
2006-07-19 08:45:00,0.62322,0.62335,0.6228,0.62317,953600002.0
2006-07-19 09:00:00,0.62307,0.62385,0.623,0.62372,1138600008.0
2006-07-19 09:15:00,0.62363,0.62371,0.62245,0.62255,1223099995.0
2006-07-19 09:30:00,0.62254,0.6231,0.62231,0.62266,1120300004.0
2006-07-19 09:45:00,0.62271,0.62286,0.62178,0.62248,1128500004.0
2006-07-19 10:00:00,0.62248,0.62258,0.62114,0.62209,1187600004.0
2006-07-19 10:15:00,0.62215,0.62291,0.62208,0.62277,1249099992.0
2006-07-19 10:30:00,0.62278,0.62346,0.62252,0.62334,1313900004.0
2006-07-19 10:45:00,0.62343,0.62366,0.62314,0.62347,1365799988.0
2006-07-19 11:00:00,0.62345,0.62392,0.62325,0.6234,1393800001.0
2006-07-19 11:15:00,0.62343,0.62355,0.62315,0.6232,1327900000.0
2006-07-19 11:30:00,0.62327,0.6234,0.62223,0.62223,1343299995.0
2006-07-19 11:45:00,0.6223,0.6224,0.62171,0.62217,1223999993.0
2006-07-19 12:00:00,0.62219,0.62228,0.62192,0.6222,1261800001.0
2006-07-19 12:15:00,0.62222,0.62255,0.62215,0.62243,1239200003.0
2006-07-19 12:30:00,0.6224,0.62248,0.62187,0.62195,1378599998.0
2006-07-19 12:45:00,0.622,0.6223,0.62177,0.62208,1214299999.0
2006-07-19 13:00:00,0.62205,0.62209,0.6217,0.62182,1297599996.0
2006-07-19 13:15:00,0.62185,0.62211,0.62165,0.62191,1159000004.0
2006-07-19 13:30:00,0.62185,0.62235,0.62185,0.6223,1312399998.0
2006-07-19 13:45:00,0.62227,0.62258,0.62172,0.62237,1223699997.0
2006-07-19 14:00:00,0.62237,0.62245,0.62162,0.62172,1191599998.0
2006-07-19 14:15:00,0.62165,0.622,0.62136,0.62183,1183400000.0
2006-07-19 14:30:00,0.62183,0.62183,0.61832,0.61895,1750299995.0
2006-07-19 14:45:00,0.61884,0.6193,0.61771,0.61866,1443800000.0
2006-07-19 15:00:00,0.61874,0.61882,0.61693,0.61808,1248699999.0
2006-07-19 15:15:00,0.61812,0.61845,0.61721,0.61727,1467599996.0
2006-07-19 15:30:00,0.6173,0.61765,0.61625,0.61723,1242100003.0
2006-07-19 15:45:00,0.6173,0.61777,0.61676,0.61758,1178499995.0
2006-07-19 16:00:00,0.61804,0.62252,0.61804,0.62207,1645699994.0
2006-07-19 16:15:00,0.62205,0.62341,0.62205,0.62294,1337799999.0
2006-07-19 16:30:00,0.62298,0.62337,0.6225,0.62262,1511199997.0
2006-07-19 16:45:00,0.62274,0.62316,0.62254,0.62261,1599300002.0
2006-07-19 17:00:00,0.62247,0.62253,0.62175,0.62199,1139899998.0
2006-07-19 17:15:00,0.62193,0.6225,0.6218,0.62227,1318300000.0
2006-07-19 17:30:00,0.62227,0.62311,0.62174,0.62305,1605699999.0
2006-07-19 17:45:00,0.62305,0.62305,0.62263,0.62272,1119499999.0
2006-07-19 18:00:00,0.62266,0.62275,0.62182,0.62205,2149600003.0
2006-07-19 18:15:00,0.62205,0.62253,0.62185,0.62253,3193099997.0
2006-07-19 18:30:00,0.62247,0.62345,0.62173,0.62342,3189999983.0
2006-07-19 18:45:00,0.62345,0.62365,0.62308,0.62365,2077299993.0
2006-07-19 19:00:00,0.62365,0.62365,0.62315,0.6235,1893400001.0
2006-07-19 19:15:00,0.62349,0.62443,0.62332,0.62365,1576999992.0
2006-07-19 19:30:00,0.6237,0.62383,0.6227,0.62368,1626600000.0
2006-07-19 19:45:00,0.62382,0.6251,0.62382,0.62494,1948499993.0
2006-07-19 20:00:00,0.62507,0.62541,0.62423,0.62446,1947399999.0
2006-07-19 20:15:00,0.62435,0.62485,0.62413,0.62459,2024700002.0
2006-07-19 20:30:00,0.6246,0.62465,0.62422,0.62423,2069099989.0
2006-07-19 20:45:00,0.62405,0.62415,0.62348,0.62355,1776300003.0
2006-07-19 21:00:00,0.62355,0.62365,0.62345,0.62355,1642399996.0
2006-07-19 21:15:00,0.62355,0.62365,0.6234,0.6236,2111699988.0
2006-07-19 21:30:00,0.6236,0.62365,0.6234,0.6234,1700300001.0
2006-07-19 21:45:00,0.62355,0.6237,0.62345,0.62355,1387699999.0
2006-07-19 22:00:00,0.62355,0.6237,0.6234,0.62357,1393499995.0
2006-07-19 22:15:00,0.62357,0.62365,0.62345,0.62355,1336100001.0
2006-07-19 22:30:00,0.6236,0.62365,0.6233,0.62347,1311599998.0
2006-07-19 22:45:00,0.62355,0.6237,0.6233,0.62335,1770199996.0
2006-07-19 23:00:00,0.62348,0.62437,0.6234,0.62416,1249099989.0
2006-07-19 23:15:00,0.62415,0.62431,0.62372,0.62392,1202500001.0
2006-07-19 23:30:00,0.6239,0.62421,0.6239,0.62421,1117999995.0
2006-07-19 23:45:00,0.62432,0.62467,0.62412,0.62455,1203799995.0
2006-07-20 00:00:00,0.62463,0.62516,0.62437,0.62498,1171500001.0
2006-07-20 00:15:00,0.62487,0.62506,0.62481,0.62495,1087999993.0
2006-07-20 00:30:00,0.62499,0.62505,0.62467,0.6249,1203799995.0
2006-07-20 00:45:00,0.62491,0.62525,0.62491,0.6251,1077699998.0
2006-07-20 01:00:00,0.62504,0.62528,0.62483,0.62502,886200007.0
2006-07-20 01:15:00,0.62498,0.6253,0.6249,0.6252,1391099996.0
2006-07-20 01:30:00,0.62529,0.62543,0.62514,0.62535,1109299998.0
2006-07-20 01:45:00,0.62535,0.6255,0.6249,0.62522,1035399995.0
2006-07-20 02:00:00,0.62528,0.6253,0.62445,0.62464,1112400004.0
2006-07-20 02:15:00,0.62444,0.62444,0.62386,0.6239,1436199996.0
2006-07-20 02:30:00,0.62402,0.62456,0.62392,0.62447,1330300001.0
2006-07-20 02:45:00,0.62444,0.62444,0.62324,0.62345,1102000002.0
2006-07-20 03:00:00,0.62345,0.62424,0.6234,0.62378,1145299999.0
2006-07-20 03:15:00,0.62374,0.62385,0.62349,0.62369,1336699996.0
2006-07-20 03:30:00,0.62375,0.62405,0.62343,0.62385,1122999996.0
2006-07-20 03:45:00,0.62392,0.62392,0.6235,0.6238,1217299992.0
2006-07-20 04:00:00,0.62375,0.62384,0.6236,0.6236,1251299998.0
2006-07-20 04:15:00,0.6237,0.62383,0.6236,0.6238,1055400004.0
2006-07-20 04:30:00,0.6237,0.62384,0.62355,0.6237,1058499992.0
2006-07-20 04:45:00,0.62372,0.62386,0.62346,0.62375,1479100003.0
2006-07-20 05:00:00,0.62377,0.62397,0.62363,0.62389,1172299999.0
2006-07-20 05:15:00,0.62385,0.62418,0.6237,0.62418,1026099999.0
2006-07-20 05:30:00,0.62405,0.62425,0.62385,0.62415,1116099991.0
2006-07-20 05:45:00,0.62413,0.62435,0.624,0.62421,946499999.0
2006-07-20 06:00:00,0.6241,0.6242,0.62327,0.62355,1145299994.0
2006-07-20 06:15:00,0.6235,0.6236,0.62323,0.62345,1003500004.0
2006-07-20 06:30:00,0.6234,0.62348,0.62263,0.62272,1002999997.0
2006-07-20 06:45:00,0.62271,0.62319,0.62235,0.623,1339499996.0
2006-07-20 07:00:00,0.623,0.62332,0.62287,0.62323,1168499997.0
2006-07-20 07:15:00,0.62317,0.62325,0.62294,0.62305,1059400002.0
2006-07-20 07:30:00,0.62303,0.62324,0.62282,0.62297,1210899998.0
2006-07-20 07:45:00,0.62295,0.62308,0.62234,0.623,1231600000.0
2006-07-20 08:00:00,0.62284,0.62335,0.62209,0.62209,1173700004.0
2006-07-20 08:15:00,0.62209,0.62277,0.62209,0.62258,1050299995.0
2006-07-20 08:30:00,0.62265,0.62298,0.6224,0.62275,1113999990.0
2006-07-20 08:45:00,0.62283,0.62285,0.62235,0.62265,1113199997.0
2006-07-20 09:00:00,0.62259,0.62269,0.62184,0.62204,1000599995.0
2006-07-20 09:15:00,0.62199,0.62221,0.62181,0.62216,1528299999.0
2006-07-20 09:30:00,0.62218,0.62226,0.62154,0.62155,1308199998.0
2006-07-20 09:45:00,0.6215,0.6218,0.62089,0.62107,1503099998.0
2006-07-20 10:00:00,0.62113,0.62131,0.62045,0.62088,1458699991.0
2006-07-20 10:15:00,0.62088,0.62111,0.62038,0.62085,1028499999.0
2006-07-20 10:30:00,0.62081,0.62092,0.62029,0.6206,1093899996.0
2006-07-20 10:45:00,0.62065,0.62094,0.62041,0.62062,1405099993.0
2006-07-20 11:00:00,0.62062,0.62084,0.61969,0.61995,1349299994.0
2006-07-20 11:15:00,0.62009,0.62038,0.61927,0.61946,1598099997.0
2006-07-20 11:30:00,0.61954,0.61962,0.6192,0.61943,1339299998.0
2006-07-20 11:45:00,0.61921,0.61931,0.61884,0.61918,1512799997.0
2006-07-20 12:00:00,0.61925,0.61991,0.61915,0.61962,1290599994.0
2006-07-20 12:15:00,0.61962,0.62062,0.61942,0.62053,1279000005.0
2006-07-20 12:30:00,0.62042,0.62087,0.61986,0.62065,1391300003.0
2006-07-20 12:45:00,0.62068,0.62127,0.62048,0.62114,1038699999.0
2006-07-20 13:00:00,0.62102,0.62119,0.61979,0.62101,1381099997.0
2006-07-20 13:15:00,0.62105,0.62236,0.62098,0.62221,1384099997.0
2006-07-20 13:30:00,0.62214,0.62332,0.62214,0.6227,1334399994.0
2006-07-20 13:45:00,0.62259,0.6228,0.62192,0.62201,1415099993.0
2006-07-20 14:00:00,0.62203,0.62244,0.62191,0.6222,1142999994.0
2006-07-20 14:15:00,0.62222,0.62254,0.61926,0.61926,1286499987.0
2006-07-20 14:30:00,0.61926,0.62251,0.61926,0.62218,1153099994.0
2006-07-20 14:45:00,0.62203,0.62203,0.62126,0.62148,1287199987.0
2006-07-20 15:00:00,0.6215,0.62183,0.62133,0.62178,1345799992.0
2006-07-20 15:15:00,0.62176,0.62185,0.62139,0.62158,1392399998.0
2006-07-20 15:30:00,0.62163,0.62177,0.62125,0.62173,952099998.0
2006-07-20 15:45:00,0.62173,0.62234,0.62169,0.62224,1156699992.0
2006-07-20 16:00:00,0.62213,0.62318,0.62167,0.62279,1094200000.0
2006-07-20 16:15:00,0.62276,0.62287,0.62205,0.62252,1431500006.0
2006-07-20 16:30:00,0.62252,0.62297,0.62213,0.62238,1383199998.0
2006-07-20 16:45:00,0.6225,0.6225,0.62168,0.62183,1525999998.0
2006-07-20 17:00:00,0.62191,0.623,0.62191,0.62295,1224600001.0
2006-07-20 17:15:00,0.62295,0.62351,0.62276,0.62287,1129800001.0
2006-07-20 17:30:00,0.62294,0.62326,0.62273,0.62292,1056900004.0
2006-07-20 17:45:00,0.62295,0.623,0.62214,0.62214,1178099996.0
2006-07-20 18:00:00,0.62204,0.62299,0.62204,0.6226,2125599983.0
2006-07-20 18:15:00,0.62259,0.62272,0.62148,0.62198,3229900011.0
2006-07-20 18:30:00,0.62197,0.62291,0.62188,0.62268,2955399997.0
2006-07-20 18:45:00,0.62273,0.62273,0.62225,0.62255,2096599989.0
2006-07-20 19:00:00,0.62252,0.62305,0.62245,0.6228,1886199995.0
2006-07-20 19:15:00,0.6228,0.62303,0.6226,0.6227,1483999994.0
2006-07-20 19:30:00,0.62275,0.62285,0.62235,0.62259,1856699988.0
2006-07-20 19:45:00,0.62265,0.62313,0.62255,0.62284,2031999998.0
2006-07-20 20:00:00,0.62289,0.62331,0.62243,0.6228,2098599995.0
2006-07-20 20:15:00,0.62273,0.62326,0.62196,0.62236,1764299999.0
2006-07-20 20:30:00,0.62225,0.62264,0.62205,0.62256,2389800011.0
2006-07-20 20:45:00,0.6226,0.62328,0.62252,0.62295,1715400000.0
2006-07-20 21:00:00,0.62295,0.62305,0.62285,0.62295,1511099992.0
2006-07-20 21:15:00,0.62295,0.62305,0.6228,0.6229,2052600006.0
2006-07-20 21:30:00,0.62297,0.62305,0.6228,0.6228,1604699996.0
2006-07-20 21:45:00,0.62295,0.6231,0.62285,0.62295,1251400000.0
2006-07-20 22:00:00,0.62295,0.6231,0.6228,0.62297,1554600001.0
2006-07-20 22:15:00,0.62297,0.62305,0.62285,0.62295,1397099992.0
2006-07-20 22:30:00,0.623,0.62305,0.6227,0.62287,1534399998.0
2006-07-20 22:45:00,0.62295,0.6231,0.6227,0.62275,1759699995.0
2006-07-20 23:00:00,0.62288,0.623,0.62168,0.62218,1849599990.0
2006-07-20 23:15:00,0.62223,0.6229,0.62177,0.62214,1415300004.0
2006-07-20 23:30:00,0.6221,0.6223,0.62193,0.62205,1050300003.0
2006-07-20 23:45:00,0.62215,0.62215,0.62177,0.62182,1274199996.0
2006-07-21 00:00:00,0.6219,0.62195,0.62165,0.62192,995200002.0
2006-07-21 00:15:00,0.62192,0.622,0.6218,0.6219,1185799998.0
2006-07-21 00:30:00,0.622,0.62225,0.6217,0.62213,1023300003.0
2006-07-21 00:45:00,0.62194,0.62205,0.6217,0.62189,1144800001.0
2006-07-21 01:00:00,0.62184,0.62213,0.62179,0.62194,855999994.0
2006-07-21 01:15:00,0.62196,0.62204,0.6217,0.62185,1086200000.0
2006-07-21 01:30:00,0.62197,0.62207,0.62174,0.622,1151399998.0
2006-07-21 01:45:00,0.622,0.62215,0.6217,0.62202,1382800002.0
2006-07-21 02:00:00,0.62208,0.62215,0.62195,0.622,1152600002.0
2006-07-21 02:15:00,0.62191,0.62205,0.62177,0.62195,1107099990.0
2006-07-21 02:30:00,0.62205,0.62217,0.62183,0.6219,1046999998.0
2006-07-21 02:45:00,0.6219,0.622,0.62154,0.62185,1126899992.0
2006-07-21 03:00:00,0.62185,0.62201,0.6218,0.62195,1057499997.0
2006-07-21 03:15:00,0.62193,0.62193,0.62122,0.62164,1166400000.0
2006-07-21 03:30:00,0.62165,0.6217,0.62132,0.6215,1235399999.0
2006-07-21 03:45:00,0.6216,0.6218,0.62135,0.62175,1159599998.0
2006-07-21 04:00:00,0.6217,0.62221,0.62161,0.6218,1132399993.0
2006-07-21 04:15:00,0.6219,0.6221,0.62165,0.62175,1103200002.0
2006-07-21 04:30:00,0.6217,0.62182,0.62125,0.62143,1033599998.0
2006-07-21 04:45:00,0.62144,0.62167,0.62117,0.62137,1456299997.0
2006-07-21 05:00:00,0.62135,0.62151,0.62115,0.62145,1209300004.0
2006-07-21 05:15:00,0.6214,0.6216,0.6212,0.6216,1028900004.0
2006-07-21 05:30:00,0.6215,0.62155,0.62105,0.6211,1241599998.0
2006-07-21 05:45:00,0.62112,0.62147,0.62103,0.62135,1018699994.0
2006-07-21 06:00:00,0.62124,0.62157,0.62115,0.6215,986800002.0
2006-07-21 06:15:00,0.62148,0.62149,0.62078,0.6209,1158099998.0
2006-07-21 06:30:00,0.62085,0.62095,0.6207,0.6209,1149300002.0
2006-07-21 06:45:00,0.62085,0.6212,0.6208,0.62112,1251099994.0
2006-07-21 07:00:00,0.62105,0.6214,0.62098,0.62129,987800005.0
2006-07-21 07:15:00,0.62125,0.62145,0.62115,0.6213,973299999.0
2006-07-21 07:30:00,0.6213,0.62143,0.62099,0.62107,1196000001.0
2006-07-21 07:45:00,0.62106,0.62132,0.62093,0.62113,1075899997.0
2006-07-21 08:00:00,0.62095,0.62112,0.62064,0.62085,1114400005.0
2006-07-21 08:15:00,0.62085,0.62095,0.62065,0.62076,930300000.0
2006-07-21 08:30:00,0.6209,0.62158,0.62075,0.62125,1138100001.0
2006-07-21 08:45:00,0.62126,0.62132,0.62053,0.62108,1201100008.0
2006-07-21 09:00:00,0.62105,0.62134,0.62052,0.62079,1107699999.0
2006-07-21 09:15:00,0.62094,0.62208,0.62094,0.62176,1271500001.0
2006-07-21 09:30:00,0.62176,0.6224,0.6215,0.6223,1193999997.0
2006-07-21 09:45:00,0.62239,0.62279,0.62224,0.62265,1064999995.0
2006-07-21 10:00:00,0.6226,0.62341,0.62241,0.62312,1065500001.0
2006-07-21 10:15:00,0.62338,0.62382,0.623,0.62304,1143699996.0
2006-07-21 10:30:00,0.62308,0.62337,0.62266,0.62316,1405400005.0
2006-07-21 10:45:00,0.62317,0.62337,0.62298,0.62319,1145999985.0
2006-07-21 11:00:00,0.62311,0.62322,0.62227,0.6225,1466900001.0
2006-07-21 11:15:00,0.62259,0.62348,0.62248,0.62335,1241899997.0
2006-07-21 11:30:00,0.62335,0.62335,0.62285,0.62298,1334100006.0
2006-07-21 11:45:00,0.6229,0.6234,0.6226,0.62269,1144599999.0
2006-07-21 12:00:00,0.62268,0.62284,0.62239,0.6227,1336500009.0
2006-07-21 12:15:00,0.6227,0.62292,0.62222,0.6227,1107199994.0
2006-07-21 12:30:00,0.62266,0.62305,0.6226,0.62275,1308200000.0
2006-07-21 12:45:00,0.62271,0.62287,0.62215,0.62263,964099996.0
2006-07-21 13:00:00,0.62264,0.6228,0.62216,0.62259,1302800005.0
2006-07-21 13:15:00,0.62259,0.62267,0.6222,0.6225,1196599996.0
2006-07-21 13:30:00,0.62245,0.62285,0.62245,0.6228,1290699997.0
2006-07-21 13:45:00,0.6228,0.62315,0.62268,0.62268,1077299999.0
2006-07-21 14:00:00,0.62277,0.62381,0.62257,0.62363,1063200001.0
2006-07-21 14:15:00,0.62367,0.62508,0.62367,0.62432,1159299996.0
2006-07-21 14:30:00,0.62436,0.62466,0.62382,0.62382,1126099993.0
2006-07-21 14:45:00,0.62362,0.6239,0.62332,0.62377,1177099991.0
2006-07-21 15:00:00,0.62378,0.62398,0.62351,0.62358,1343900002.0
2006-07-21 15:15:00,0.6236,0.62382,0.62344,0.6237,1328900002.0
2006-07-21 15:30:00,0.62376,0.62398,0.62313,0.62349,1029400003.0
2006-07-21 15:45:00,0.6235,0.62364,0.62263,0.62319,1187899995.0
2006-07-21 16:00:00,0.62321,0.62402,0.62321,0.62396,1211399997.0
2006-07-21 16:15:00,0.62391,0.62418,0.62367,0.62379,1519100003.0
2006-07-21 16:30:00,0.62383,0.62464,0.62378,0.62445,1338200005.0
2006-07-21 16:45:00,0.62463,0.62482,0.62414,0.62475,1315499996.0
2006-07-21 17:00:00,0.62482,0.62537,0.62442,0.62442,1423099995.0
2006-07-21 17:15:00,0.62428,0.62428,0.62353,0.62364,1235200001.0
2006-07-21 17:30:00,0.62365,0.62424,0.62356,0.62398,1014300002.0
2006-07-21 17:45:00,0.624,0.62491,0.62374,0.62491,1032300004.0
2006-07-21 18:00:00,0.6249,0.62498,0.62414,0.62475,2027199994.0
2006-07-21 18:15:00,0.6247,0.6248,0.62381,0.62413,3164799992.0
2006-07-21 18:30:00,0.62414,0.62488,0.62408,0.62473,3293099985.0
2006-07-21 18:45:00,0.6248,0.6248,0.62415,0.62423,2078500002.0
2006-07-21 19:00:00,0.62417,0.62466,0.624,0.62421,1857199997.0
2006-07-21 19:15:00,0.6242,0.62425,0.62371,0.62387,1567500000.0
2006-07-21 19:30:00,0.62392,0.62435,0.62379,0.62427,1683100005.0
2006-07-21 19:45:00,0.62425,0.62431,0.62387,0.62387,2012899998.0
2006-07-21 20:00:00,0.62391,0.62427,0.62377,0.62425,1817499993.0
2006-07-21 20:15:00,0.62415,0.62455,0.62405,0.62435,2050899998.0
2006-07-21 20:30:00,0.62425,0.6244,0.62402,0.6241,2271999987.0
2006-07-21 20:45:00,0.6241,0.6242,0.62365,0.6238,1882799998.0
2006-07-21 21:00:00,0.6238,0.6239,0.6237,0.6238,1733500000.0
2006-07-21 21:15:00,0.6238,0.6239,0.62365,0.62375,1902399993.0
2006-07-21 21:30:00,0.62382,0.6239,0.62365,0.62365,1717100005.0
2006-07-21 21:45:00,0.6238,0.62395,0.6237,0.6238,1435299997.0
2006-07-21 22:00:00,0.6238,0.62395,0.62365,0.62382,1606399997.0
2006-07-21 22:15:00,0.62382,0.6239,0.6237,0.6238,1327500005.0
2006-07-21 22:30:00,0.62385,0.6239,0.62355,0.62372,1388200002.0
2006-07-21 22:45:00,0.6238,0.62395,0.62355,0.6236,1933099998.0
2006-07-24 00:00:00,0.6242,0.6242,0.6238,0.624,117800000.0
2006-07-24 00:15:00,0.6242,0.6242,0.624,0.6242,58900000.0
2006-07-24 00:30:00,0.6239,0.6239,0.6235,0.6236,530100000.0
2006-07-24 00:45:00,0.6235,0.6238,0.6235,0.6237,294500000.0
2006-07-24 01:00:00,0.6236,0.6237,0.6236,0.6237,117800000.0
2006-07-24 01:15:00,0.6236,0.6237,0.6236,0.6236,176700000.0
2006-07-24 01:30:00,0.6235,0.6237,0.6234,0.6236,235600000.0
2006-07-24 01:45:00,0.6237,0.6237,0.6236,0.6236,235600000.0
2006-07-24 02:00:00,0.62338,0.62341,0.62225,0.62285,1322999997.0
2006-07-24 02:15:00,0.6228,0.62308,0.62265,0.6227,1266599997.0
2006-07-24 02:30:00,0.62278,0.62281,0.62204,0.6223,1266699990.0
2006-07-24 02:45:00,0.62227,0.62251,0.6219,0.62235,1296299999.0
2006-07-24 03:00:00,0.62235,0.62278,0.6223,0.62269,1229899992.0
2006-07-24 03:15:00,0.62266,0.6227,0.62119,0.62163,1068599989.0
2006-07-24 03:30:00,0.62175,0.62215,0.62143,0.6217,1259399991.0
2006-07-24 03:45:00,0.62183,0.6221,0.62163,0.62195,1249500002.0
2006-07-24 04:00:00,0.6219,0.62217,0.62175,0.6218,1055700000.0
2006-07-24 04:15:00,0.6219,0.6224,0.62189,0.62219,1201499995.0
2006-07-24 04:30:00,0.6221,0.62248,0.62205,0.62225,1217100001.0
2006-07-24 04:45:00,0.62228,0.62275,0.62228,0.62265,1252299996.0
2006-07-24 05:00:00,0.62265,0.62266,0.6223,0.62255,1276199998.0
2006-07-24 05:15:00,0.62253,0.6227,0.62237,0.62262,1186200003.0
2006-07-24 05:30:00,0.62255,0.62272,0.62237,0.6225,1165800000.0
2006-07-24 05:45:00,0.62248,0.62275,0.62235,0.62265,931400000.0
2006-07-24 06:00:00,0.62255,0.62275,0.6225,0.6226,946000001.0
2006-07-24 06:15:00,0.6226,0.6229,0.62235,0.62275,1114399996.0
2006-07-24 06:30:00,0.6227,0.623,0.62263,0.62285,1146600000.0
2006-07-24 06:45:00,0.6228,0.6229,0.62255,0.62275,1167700006.0
2006-07-24 07:00:00,0.62269,0.62283,0.62219,0.6226,944600001.0
2006-07-24 07:15:00,0.62251,0.62265,0.62205,0.62239,971900001.0
2006-07-24 07:30:00,0.62239,0.62239,0.62148,0.6221,1188599998.0
2006-07-24 07:45:00,0.6221,0.62234,0.62141,0.62234,1195900003.0
2006-07-24 08:00:00,0.6222,0.62245,0.62205,0.62209,1177100006.0
2006-07-24 08:15:00,0.62215,0.6224,0.62127,0.62133,949799997.0
2006-07-24 08:30:00,0.62138,0.62138,0.62094,0.62105,1027299992.0
2006-07-24 08:45:00,0.62113,0.6212,0.62045,0.6207,1004200002.0
2006-07-24 09:00:00,0.62071,0.62099,0.62029,0.62043,982499997.0
2006-07-24 09:15:00,0.62038,0.62082,0.62018,0.6203,1207599998.0
2006-07-24 09:30:00,0.6203,0.62031,0.61981,0.62003,1288500001.0
2006-07-24 09:45:00,0.62,0.62024,0.61945,0.61965,1053299999.0
2006-07-24 10:00:00,0.6196,0.61992,0.61925,0.61983,1148600000.0
2006-07-24 10:15:00,0.61993,0.62001,0.6193,0.61949,1101199995.0
2006-07-24 10:30:00,0.61955,0.61964,0.6189,0.61894,1215899995.0
2006-07-24 10:45:00,0.61897,0.61953,0.61878,0.61938,1478600008.0
2006-07-24 11:00:00,0.61936,0.61951,0.61917,0.61936,1283899995.0
2006-07-24 11:15:00,0.61938,0.62008,0.6192,0.61995,1521600000.0
2006-07-24 11:30:00,0.62,0.62099,0.61976,0.62079,1300099996.0
2006-07-24 11:45:00,0.62084,0.62124,0.62058,0.62124,1230400004.0
2006-07-24 12:00:00,0.62128,0.62155,0.62108,0.62129,1170599998.0
2006-07-24 12:15:00,0.62123,0.62159,0.62113,0.62124,1326100000.0
2006-07-24 12:30:00,0.62113,0.62223,0.62098,0.62199,1435699988.0
2006-07-24 12:45:00,0.62201,0.62204,0.62131,0.62142,1213499990.0
2006-07-24 13:00:00,0.62137,0.6215,0.62105,0.62139,1312599995.0
2006-07-24 13:15:00,0.62144,0.62191,0.62133,0.62147,1036099996.0
2006-07-24 13:30:00,0.62145,0.62163,0.62115,0.6213,1330400001.0
2006-07-24 13:45:00,0.6213,0.62154,0.62125,0.62135,1224899997.0
2006-07-24 14:00:00,0.62137,0.62154,0.62115,0.62141,1321700002.0
2006-07-24 14:15:00,0.62142,0.62165,0.6213,0.6214,1116500001.0
2006-07-24 14:30:00,0.62145,0.62153,0.62119,0.62153,1188799991.0
2006-07-24 14:45:00,0.62141,0.622,0.62124,0.62175,1235800000.0
2006-07-24 15:00:00,0.62174,0.6219,0.62158,0.62186,1285300002.0
2006-07-24 15:15:00,0.62192,0.62229,0.62123,0.62135,1096399998.0
2006-07-24 15:30:00,0.6214,0.62213,0.62135,0.62213,941199999.0
2006-07-24 15:45:00,0.62211,0.62234,0.62197,0.62218,1103000000.0
2006-07-24 16:00:00,0.62205,0.62227,0.62177,0.62208,1049799999.0
2006-07-24 16:15:00,0.62195,0.62289,0.62183,0.62287,1326699993.0
2006-07-24 16:30:00,0.62286,0.62291,0.62217,0.6222,1268899994.0
2006-07-24 16:45:00,0.6223,0.62243,0.62201,0.62226,1522799993.0
2006-07-24 17:00:00,0.62223,0.62241,0.62185,0.62203,1204099999.0
2006-07-24 17:15:00,0.62198,0.62217,0.62168,0.62185,1374299997.0
2006-07-24 17:30:00,0.62184,0.62249,0.62175,0.62241,1311100006.0
2006-07-24 17:45:00,0.62237,0.62312,0.62211,0.62265,1107799997.0
2006-07-24 18:00:00,0.62257,0.62275,0.62244,0.62273,2196399989.0
2006-07-24 18:15:00,0.6227,0.62295,0.62262,0.62285,2941199997.0
2006-07-24 18:30:00,0.62282,0.62368,0.6226,0.62338,3088299983.0
2006-07-24 18:45:00,0.62344,0.62352,0.62295,0.62305,1990399999.0
2006-07-24 19:00:00,0.62302,0.62302,0.6222,0.6224,1798299995.0
2006-07-24 19:15:00,0.6224,0.62285,0.62225,0.6227,1500899993.0
2006-07-24 19:30:00,0.62269,0.6228,0.6223,0.62267,1730299999.0
2006-07-24 19:45:00,0.62273,0.62288,0.62255,0.62268,1952100005.0
2006-07-24 20:00:00,0.62277,0.62356,0.62243,0.62338,1943399998.0
2006-07-24 20:15:00,0.6233,0.62361,0.62315,0.62338,1987399996.0
2006-07-24 20:30:00,0.62324,0.62393,0.62324,0.62382,2320100000.0
2006-07-24 20:45:00,0.6238,0.6239,0.62355,0.6238,1997700005.0
2006-07-24 21:00:00,0.6238,0.6239,0.6237,0.6238,1538899995.0
2006-07-24 21:15:00,0.6238,0.6239,0.62365,0.62375,2102299992.0
2006-07-24 21:30:00,0.62382,0.6239,0.62365,0.62365,1602100001.0
2006-07-24 21:45:00,0.6238,0.62395,0.6237,0.6238,1322199991.0
2006-07-24 22:00:00,0.6238,0.62395,0.62365,0.62382,1248599995.0
2006-07-24 22:15:00,0.62382,0.6239,0.6237,0.6238,1374899994.0
2006-07-24 22:30:00,0.62385,0.6239,0.62355,0.62372,1560799995.0
2006-07-24 22:45:00,0.6238,0.62395,0.62355,0.6236,2018100000.0
2006-07-24 23:00:00,0.62365,0.62385,0.62229,0.62249,1559199995.0
2006-07-24 23:15:00,0.62274,0.62288,0.62216,0.62272,1596600000.0
2006-07-24 23:30:00,0.62255,0.62371,0.62222,0.6223,1197099997.0
2006-07-24 23:45:00,0.6224,0.62244,0.6222,0.62225,1221000005.0
2006-07-25 00:00:00,0.6223,0.62265,0.6223,0.62255,1137399992.0
2006-07-25 00:15:00,0.62252,0.6226,0.6224,0.6225,1049599995.0
2006-07-25 00:30:00,0.6226,0.62263,0.62198,0.62235,1380999999.0
2006-07-25 00:45:00,0.62235,0.62245,0.62206,0.6222,1195999995.0
2006-07-25 01:00:00,0.62217,0.62255,0.62215,0.62237,1049200006.0
2006-07-25 01:15:00,0.62245,0.62351,0.62245,0.62326,1025600000.0
2006-07-25 01:30:00,0.62328,0.62362,0.62314,0.62353,1159999996.0
2006-07-25 01:45:00,0.62353,0.62356,0.62312,0.62317,1163599995.0
2006-07-25 02:00:00,0.62323,0.62354,0.62307,0.62348,1221299998.0
2006-07-25 02:15:00,0.62344,0.62362,0.62258,0.62278,1314699991.0
2006-07-25 02:30:00,0.62276,0.6231,0.62237,0.62302,1398599996.0
2006-07-25 02:45:00,0.623,0.62322,0.62284,0.62291,1237099989.0
2006-07-25 03:00:00,0.62298,0.62375,0.62298,0.62358,1335500000.0
2006-07-25 03:15:00,0.62357,0.6236,0.62318,0.62347,1137100000.0
2006-07-25 03:30:00,0.62345,0.62392,0.62333,0.62377,1255699998.0
2006-07-25 03:45:00,0.62391,0.62439,0.62371,0.62439,1209699992.0
2006-07-25 04:00:00,0.6244,0.62488,0.62406,0.62434,1172899996.0
2006-07-25 04:15:00,0.6244,0.6245,0.62379,0.62415,1309500004.0
2006-07-25 04:30:00,0.6241,0.62428,0.62385,0.62406,1143500001.0
2006-07-25 04:45:00,0.62408,0.62418,0.62355,0.62385,1366199993.0
2006-07-25 05:00:00,0.62385,0.62407,0.62365,0.62393,1140299995.0
2006-07-25 05:15:00,0.6239,0.62427,0.62377,0.62415,1054800004.0
2006-07-25 05:30:00,0.62398,0.62407,0.62339,0.62398,1409399998.0
2006-07-25 05:45:00,0.62398,0.62409,0.62368,0.62394,1151100000.0
2006-07-25 06:00:00,0.62385,0.62425,0.62369,0.624,1082100009.0
2006-07-25 06:15:00,0.62406,0.62448,0.62379,0.62426,1010500001.0
2006-07-25 06:30:00,0.62425,0.62445,0.62402,0.62433,1224299993.0
2006-07-25 06:45:00,0.6243,0.62437,0.62385,0.62412,1216300001.0
2006-07-25 07:00:00,0.62407,0.6242,0.62384,0.6242,1059300000.0
2006-07-25 07:15:00,0.62417,0.6245,0.62405,0.6244,1140199999.0
2006-07-25 07:30:00,0.6244,0.62473,0.62415,0.62452,1305599998.0
2006-07-25 07:45:00,0.62451,0.62573,0.62445,0.62501,1134899995.0
2006-07-25 08:00:00,0.6249,0.62513,0.62461,0.62467,1182400003.0
2006-07-25 08:15:00,0.62472,0.62515,0.62444,0.62508,964799999.0
2006-07-25 08:30:00,0.62513,0.62518,0.62381,0.62407,1111899996.0
2006-07-25 08:45:00,0.62415,0.6246,0.62413,0.62444,1128799990.0
2006-07-25 09:00:00,0.62439,0.62482,0.62416,0.62441,1058300007.0
2006-07-25 09:15:00,0.62442,0.62486,0.62442,0.62479,1357799991.0
2006-07-25 09:30:00,0.62483,0.62488,0.6243,0.62467,1249600000.0
2006-07-25 09:45:00,0.62459,0.62559,0.6245,0.62557,1140999998.0
2006-07-25 10:00:00,0.62552,0.62627,0.62522,0.626,1300799994.0
2006-07-25 10:15:00,0.62603,0.6265,0.62584,0.62608,1162199998.0
2006-07-25 10:30:00,0.62625,0.62708,0.62606,0.62642,1129700009.0
2006-07-25 10:45:00,0.62645,0.62656,0.62586,0.62639,1228699999.0
2006-07-25 11:00:00,0.6264,0.62655,0.6262,0.62643,1465900001.0
2006-07-25 11:15:00,0.62645,0.62702,0.62625,0.62655,1312999999.0
2006-07-25 11:30:00,0.6266,0.62667,0.62594,0.62617,1536899989.0
2006-07-25 11:45:00,0.6262,0.62635,0.6261,0.62625,1298799998.0
2006-07-25 12:00:00,0.62625,0.62654,0.62608,0.6265,1221000002.0
2006-07-25 12:15:00,0.62652,0.62684,0.62636,0.6266,1243199999.0
2006-07-25 12:30:00,0.62657,0.62695,0.6265,0.62689,1113899999.0
2006-07-25 12:45:00,0.62695,0.6272,0.62672,0.62674,1050699999.0
2006-07-25 13:00:00,0.62669,0.62691,0.6265,0.6268,1278199995.0
2006-07-25 13:15:00,0.62678,0.62678,0.6261,0.62643,1218599994.0
2006-07-25 13:30:00,0.62635,0.6267,0.62602,0.6262,1162500001.0
2006-07-25 13:45:00,0.6262,0.62632,0.62548,0.62577,1139099998.0
2006-07-25 14:00:00,0.62577,0.62608,0.62555,0.62601,1157100004.0
2006-07-25 14:15:00,0.6261,0.62655,0.62593,0.6265,1164100003.0
2006-07-25 14:30:00,0.6265,0.62651,0.62602,0.62651,1056899999.0
2006-07-25 14:45:00,0.6264,0.62667,0.62635,0.62647,1014400001.0
2006-07-25 15:00:00,0.62633,0.62684,0.62593,0.62683,1427499993.0
2006-07-25 15:15:00,0.62684,0.62684,0.62593,0.626,1472599994.0
2006-07-25 15:30:00,0.62608,0.6264,0.62592,0.62613,1212400000.0
2006-07-25 15:45:00,0.62611,0.62639,0.62451,0.62451,1177399993.0
2006-07-25 16:00:00,0.6244,0.62646,0.6244,0.626,1325799995.0
2006-07-25 16:15:00,0.62595,0.62632,0.62565,0.62612,1330700004.0
2006-07-25 16:30:00,0.62608,0.62616,0.62571,0.62596,1225700002.0
2006-07-25 16:45:00,0.62605,0.6263,0.62573,0.6263,1322099992.0
2006-07-25 17:00:00,0.62633,0.62661,0.62577,0.62603,1391799994.0
2006-07-25 17:15:00,0.626,0.62607,0.62424,0.62433,1187899994.0
2006-07-25 17:30:00,0.62438,0.62451,0.62363,0.62433,1156300005.0
2006-07-25 17:45:00,0.62427,0.62438,0.62367,0.62382,1080399997.0
2006-07-25 18:00:00,0.62371,0.6239,0.62325,0.62378,2051599996.0
2006-07-25 18:15:00,0.6237,0.62429,0.62351,0.62425,3233599998.0
2006-07-25 18:30:00,0.62426,0.62437,0.62402,0.62423,3141299992.0
2006-07-25 18:45:00,0.62426,0.62472,0.62392,0.62448,2046200005.0
2006-07-25 19:00:00,0.62444,0.6247,0.6243,0.6245,1830000000.0
2006-07-25 19:15:00,0.62449,0.62455,0.62371,0.6239,1384299986.0
2006-07-25 19:30:00,0.62395,0.62414,0.62342,0.62372,1651699999.0
2006-07-25 19:45:00,0.62381,0.624,0.62292,0.62301,1837999993.0
2006-07-25 20:00:00,0.62307,0.6232,0.62285,0.6232,2139699992.0
2006-07-25 20:15:00,0.6231,0.6233,0.62289,0.6231,1984099998.0
2006-07-25 20:30:00,0.6231,0.62335,0.623,0.62313,2149499991.0
2006-07-25 20:45:00,0.62298,0.623,0.6224,0.6229,1764000001.0
2006-07-25 21:00:00,0.6229,0.623,0.6228,0.6229,1601699992.0
2006-07-25 21:15:00,0.6229,0.623,0.62275,0.62285,2031299997.0
2006-07-25 21:30:00,0.62292,0.623,0.62275,0.62275,1683999993.0
2006-07-25 21:45:00,0.6229,0.62305,0.6228,0.6229,1412299996.0
2006-07-25 22:00:00,0.6229,0.62305,0.62275,0.62292,1436899996.0
2006-07-25 22:15:00,0.62292,0.623,0.6228,0.6229,1404699998.0
2006-07-25 22:30:00,0.62295,0.623,0.62265,0.62282,1665699999.0
2006-07-25 22:45:00,0.6229,0.62305,0.62265,0.6227,1835200005.0
2006-07-25 23:00:00,0.62275,0.62339,0.622,0.623,1887299983.0
2006-07-25 23:15:00,0.62289,0.62292,0.62221,0.6224,1517299994.0
2006-07-25 23:30:00,0.62235,0.62249,0.62215,0.6223,916100003.0
2006-07-25 23:45:00,0.6224,0.6224,0.6222,0.62225,1229899994.0
2006-07-26 00:00:00,0.62235,0.6224,0.62208,0.6223,1224799993.0
2006-07-26 00:15:00,0.62224,0.62243,0.62198,0.62212,1271100000.0
2006-07-26 00:30:00,0.62225,0.6224,0.62156,0.62156,1258199995.0
2006-07-26 00:45:00,0.62227,0.62552,0.62192,0.62552,1334200004.0
2006-07-26 01:00:00,0.6257,0.62571,0.62415,0.62417,972099997.0
2006-07-26 01:15:00,0.62422,0.6244,0.62397,0.62434,1080399997.0
2006-07-26 01:30:00,0.6244,0.62449,0.62411,0.6244,1253100002.0
2006-07-26 01:45:00,0.62433,0.6247,0.62413,0.62417,1183099996.0
2006-07-26 02:00:00,0.62424,0.62443,0.62417,0.6243,1229200001.0
2006-07-26 02:15:00,0.62425,0.6244,0.6239,0.62402,1181300002.0
2006-07-26 02:30:00,0.62413,0.62438,0.62391,0.624,1021000004.0
2006-07-26 02:45:00,0.624,0.6242,0.62381,0.62381,1194200003.0
2006-07-26 03:00:00,0.62384,0.62412,0.62311,0.62323,1295299992.0
2006-07-26 03:15:00,0.62323,0.62323,0.62265,0.62268,1180200001.0
2006-07-26 03:30:00,0.62293,0.62349,0.62252,0.62286,1372299998.0
2006-07-26 03:45:00,0.62293,0.6235,0.62264,0.62269,1380499998.0
2006-07-26 04:00:00,0.62272,0.6229,0.62245,0.6227,1330499995.0
2006-07-26 04:15:00,0.62282,0.62309,0.62282,0.62308,1143200001.0
2006-07-26 04:30:00,0.62305,0.62341,0.62295,0.62331,1172699998.0
2006-07-26 04:45:00,0.62333,0.62378,0.62333,0.62348,1239199999.0
2006-07-26 05:00:00,0.62352,0.62365,0.62306,0.6232,1318299995.0
2006-07-26 05:15:00,0.62318,0.62325,0.6229,0.62325,1238999993.0
2006-07-26 05:30:00,0.62313,0.62364,0.62285,0.6234,1266899998.0
2006-07-26 05:45:00,0.62337,0.6235,0.6231,0.62325,1043700000.0
2006-07-26 06:00:00,0.62314,0.62346,0.62305,0.62337,1069400004.0
2006-07-26 06:15:00,0.62335,0.62349,0.6231,0.62325,1127999989.0
2006-07-26 06:30:00,0.6232,0.62357,0.62315,0.6234,1190999998.0
2006-07-26 06:45:00,0.62335,0.62363,0.6233,0.62349,1138400000.0
2006-07-26 07:00:00,0.62339,0.6237,0.62314,0.62326,1094999992.0
2006-07-26 07:15:00,0.62324,0.62334,0.62275,0.62277,1219799999.0
2006-07-26 07:30:00,0.62273,0.62332,0.62273,0.62325,1298000004.0
2006-07-26 07:45:00,0.62325,0.6233,0.62243,0.62249,1365199996.0
2006-07-26 08:00:00,0.62246,0.62269,0.62149,0.62153,1307399991.0
2006-07-26 08:15:00,0.62149,0.62281,0.62149,0.62205,1262399996.0
2006-07-26 08:30:00,0.6221,0.62307,0.62202,0.62271,995999991.0
2006-07-26 08:45:00,0.62277,0.6229,0.62212,0.62255,1162599993.0
2006-07-26 09:00:00,0.62249,0.62349,0.62245,0.62335,1062300001.0
2006-07-26 09:15:00,0.6233,0.62341,0.62257,0.62313,1260799997.0
2006-07-26 09:30:00,0.6231,0.62315,0.62248,0.62261,1202699995.0
2006-07-26 09:45:00,0.62252,0.62327,0.62252,0.62325,1208199999.0
2006-07-26 10:00:00,0.62337,0.6246,0.6231,0.62452,1178499997.0
2006-07-26 10:15:00,0.62454,0.62479,0.62434,0.62458,1174400000.0
2006-07-26 10:30:00,0.62454,0.62491,0.62411,0.62487,1147499999.0
2006-07-26 10:45:00,0.62488,0.62498,0.62439,0.62465,1252500001.0
2006-07-26 11:00:00,0.62465,0.62486,0.62427,0.62473,1454999997.0
2006-07-26 11:15:00,0.62481,0.62508,0.62435,0.62455,1327100001.0
2006-07-26 11:30:00,0.62462,0.6248,0.62433,0.62463,1224700005.0
2006-07-26 11:45:00,0.6247,0.6248,0.62423,0.62442,1229799989.0
2006-07-26 12:00:00,0.62447,0.62468,0.62435,0.62456,1233699995.0
2006-07-26 12:15:00,0.62455,0.62547,0.62455,0.6252,1270100000.0
2006-07-26 12:30:00,0.62514,0.62594,0.62508,0.62564,1432699998.0
2006-07-26 12:45:00,0.62559,0.62574,0.62492,0.6252,1301400005.0
2006-07-26 13:00:00,0.62511,0.62518,0.62424,0.62459,1358099996.0
2006-07-26 13:15:00,0.6247,0.62474,0.62434,0.62454,1361600001.0
2006-07-26 13:30:00,0.62444,0.62469,0.6235,0.62365,1388699998.0
2006-07-26 13:45:00,0.62368,0.6241,0.62367,0.62395,1113000000.0
2006-07-26 14:00:00,0.62397,0.62414,0.62354,0.62372,1235699999.0
2006-07-26 14:15:00,0.62374,0.62402,0.62355,0.6239,1156500001.0
2006-07-26 14:30:00,0.62395,0.62423,0.62383,0.62418,1176599996.0
2006-07-26 14:45:00,0.62405,0.62432,0.6239,0.62404,947799997.0
2006-07-26 15:00:00,0.62406,0.62454,0.62405,0.62438,1273300004.0
2006-07-26 15:15:00,0.6244,0.62461,0.62427,0.6244,1370499997.0
2006-07-26 15:30:00,0.62436,0.62452,0.62387,0.624,1000999996.0
2006-07-26 15:45:00,0.62389,0.62406,0.62379,0.62395,976700007.0
2006-07-26 16:00:00,0.62388,0.62474,0.62388,0.62442,1384799991.0
2006-07-26 16:15:00,0.62439,0.62454,0.62409,0.62443,1331500004.0
2006-07-26 16:30:00,0.62451,0.62494,0.62447,0.62455,1137800004.0
2006-07-26 16:45:00,0.62467,0.62549,0.62417,0.62417,1438999997.0
2006-07-26 17:00:00,0.62409,0.62524,0.62409,0.62474,1152100001.0
2006-07-26 17:15:00,0.62484,0.62521,0.62441,0.6245,1250600002.0
2006-07-26 17:30:00,0.62444,0.62465,0.62432,0.62455,1216200003.0
2006-07-26 17:45:00,0.62454,0.62465,0.6242,0.6245,1170099998.0
2006-07-26 18:00:00,0.62445,0.62602,0.62442,0.6256,2070499999.0
2006-07-26 18:15:00,0.62557,0.62601,0.62517,0.6255,3415699997.0
2006-07-26 18:30:00,0.62553,0.62585,0.62493,0.62496,2902099995.0
2006-07-26 18:45:00,0.625,0.62538,0.62482,0.62537,2189799992.0
2006-07-26 19:00:00,0.62537,0.62538,0.62454,0.62469,1861100003.0
2006-07-26 19:15:00,0.62468,0.62475,0.62435,0.62453,1551400007.0
2006-07-26 19:30:00,0.62451,0.62523,0.62431,0.62486,1837999987.0
2006-07-26 19:45:00,0.62487,0.62497,0.62455,0.62475,2106099998.0
2006-07-26 20:00:00,0.62477,0.62537,0.62475,0.62532,1868599995.0
2006-07-26 20:15:00,0.62523,0.62602,0.62523,0.62588,1837199990.0
2006-07-26 20:30:00,0.62573,0.62632,0.62561,0.62605,2260399994.0
2006-07-26 20:45:00,0.62602,0.62614,0.62565,0.62595,1879499994.0
2006-07-26 21:00:00,0.62595,0.62605,0.62585,0.62595,1795999998.0
2006-07-26 21:15:00,0.62595,0.62605,0.6258,0.6259,1935099989.0
2006-07-26 21:30:00,0.62597,0.62605,0.6258,0.6258,1628399997.0
2006-07-26 21:45:00,0.62595,0.6261,0.62585,0.62595,1533699997.0
2006-07-26 22:00:00,0.62595,0.6261,0.6258,0.62597,1180099998.0
2006-07-26 22:15:00,0.62597,0.62605,0.62585,0.62595,1376400006.0
2006-07-26 22:30:00,0.626,0.62605,0.6257,0.62587,1632699997.0
2006-07-26 22:45:00,0.62595,0.6261,0.6257,0.62575,1831699991.0
2006-07-26 23:00:00,0.6258,0.626,0.62232,0.6227,1519399993.0
2006-07-26 23:15:00,0.62241,0.62325,0.62161,0.62243,1760099995.0
2006-07-26 23:30:00,0.62266,0.62278,0.62103,0.62131,1571200002.0
2006-07-26 23:45:00,0.62134,0.62142,0.62005,0.62073,1468299998.0
2006-07-27 00:00:00,0.62098,0.6252,0.62023,0.62054,1219299989.0
2006-07-27 00:15:00,0.62063,0.6208,0.62052,0.6206,1182900001.0
2006-07-27 00:30:00,0.6207,0.62083,0.6204,0.62068,1283799999.0
2006-07-27 00:45:00,0.62066,0.6211,0.62066,0.62066,1470199994.0
2006-07-27 01:00:00,0.62063,0.62102,0.62052,0.621,963099996.0
2006-07-27 01:15:00,0.62115,0.62125,0.6208,0.62125,1192899994.0
2006-07-27 01:30:00,0.62125,0.62157,0.62115,0.6212,1087600002.0
2006-07-27 01:45:00,0.6212,0.62141,0.6209,0.62092,1371500003.0
2006-07-27 02:00:00,0.62095,0.62122,0.62087,0.62107,1050399998.0
2006-07-27 02:15:00,0.621,0.62128,0.62088,0.62093,1244199993.0
2006-07-27 02:30:00,0.62106,0.62151,0.62097,0.62149,1260699994.0
2006-07-27 02:45:00,0.62153,0.62169,0.62125,0.62125,1199299999.0
2006-07-27 03:00:00,0.62127,0.62163,0.62105,0.6212,1320199995.0
2006-07-27 03:15:00,0.62118,0.62146,0.62105,0.62137,907499997.0
2006-07-27 03:30:00,0.62135,0.6216,0.62113,0.6214,1343899998.0
2006-07-27 03:45:00,0.6215,0.62173,0.6211,0.62159,1258000011.0
2006-07-27 04:00:00,0.62151,0.62161,0.62122,0.62131,1347599999.0
2006-07-27 04:15:00,0.62138,0.6215,0.62124,0.62145,1156299992.0
2006-07-27 04:30:00,0.6214,0.62147,0.62116,0.62116,1312699996.0
2006-07-27 04:45:00,0.62114,0.62119,0.62013,0.62023,1246899997.0
2006-07-27 05:00:00,0.62006,0.62006,0.61923,0.61961,1284999998.0
2006-07-27 05:15:00,0.61956,0.61968,0.61925,0.61968,1166199994.0
2006-07-27 05:30:00,0.61957,0.62,0.61933,0.61991,1172599995.0
2006-07-27 05:45:00,0.61988,0.62012,0.61961,0.61964,1282400000.0
2006-07-27 06:00:00,0.61949,0.61972,0.61852,0.61908,1029999999.0
2006-07-27 06:15:00,0.61908,0.61968,0.61887,0.6193,1144699997.0
2006-07-27 06:30:00,0.61918,0.61944,0.61901,0.61908,1208099998.0
2006-07-27 06:45:00,0.619,0.61908,0.61749,0.61829,1448399993.0
2006-07-27 07:00:00,0.61828,0.61867,0.61815,0.61854,1197200001.0
2006-07-27 07:15:00,0.6185,0.61921,0.61844,0.61895,1076999998.0
2006-07-27 07:30:00,0.6189,0.61928,0.61823,0.6192,1280099993.0
2006-07-27 07:45:00,0.61922,0.61995,0.61922,0.61994,1462899995.0
2006-07-27 08:00:00,0.61978,0.62005,0.6191,0.61943,1288499997.0
2006-07-27 08:15:00,0.6193,0.61999,0.61897,0.61958,1118600005.0
2006-07-27 08:30:00,0.61969,0.62057,0.61963,0.62057,1047700000.0
2006-07-27 08:45:00,0.62069,0.6207,0.62025,0.62052,1273999998.0
2006-07-27 09:00:00,0.62047,0.62133,0.62039,0.62098,1231099999.0
2006-07-27 09:15:00,0.62095,0.62105,0.62006,0.62085,1414000001.0
2006-07-27 09:30:00,0.62085,0.62133,0.62058,0.6212,1325299999.0
2006-07-27 09:45:00,0.62127,0.62143,0.62047,0.62091,1236199998.0
2006-07-27 10:00:00,0.62093,0.62107,0.62054,0.62088,1229199996.0
2006-07-27 10:15:00,0.62097,0.62114,0.62075,0.62097,1117199998.0
2006-07-27 10:30:00,0.6209,0.62144,0.62088,0.62127,1125699990.0
2006-07-27 10:45:00,0.6213,0.62135,0.62069,0.62075,1341000001.0
2006-07-27 11:00:00,0.62073,0.62083,0.61983,0.62075,1453000004.0
2006-07-27 11:15:00,0.6208,0.62111,0.62065,0.62095,1281499995.0
2006-07-27 11:30:00,0.621,0.62107,0.62003,0.62018,1242699995.0
2006-07-27 11:45:00,0.62021,0.62055,0.62,0.62054,1199900004.0
2006-07-27 12:00:00,0.62052,0.6212,0.62043,0.62105,1310199999.0
2006-07-27 12:15:00,0.62105,0.6212,0.62077,0.62104,1044500000.0
2006-07-27 12:30:00,0.62104,0.6213,0.6209,0.62107,1360900001.0
2006-07-27 12:45:00,0.62114,0.62166,0.6211,0.62139,986099999.0
2006-07-27 13:00:00,0.62137,0.6227,0.62133,0.62255,1469599998.0
2006-07-27 13:15:00,0.62265,0.62296,0.62185,0.62205,1201899993.0
2006-07-27 13:30:00,0.622,0.62218,0.62159,0.6218,1218400001.0
2006-07-27 13:45:00,0.6218,0.62204,0.62119,0.6214,1158399998.0
2006-07-27 14:00:00,0.6214,0.6217,0.6208,0.62103,1176999995.0
2006-07-27 14:15:00,0.62105,0.62141,0.62081,0.62081,1366399997.0
2006-07-27 14:30:00,0.62066,0.62096,0.62017,0.62096,964599997.0
2006-07-27 14:45:00,0.62082,0.62112,0.62055,0.62094,1350699993.0
2006-07-27 15:00:00,0.62092,0.62322,0.62081,0.62316,1262199998.0
2006-07-27 15:15:00,0.62316,0.62335,0.62208,0.62242,1522000004.0
2006-07-27 15:30:00,0.62245,0.62269,0.62215,0.62233,1064800001.0
2006-07-27 15:45:00,0.6222,0.62234,0.62164,0.62164,1241799998.0
2006-07-27 16:00:00,0.62151,0.62249,0.62126,0.62126,1112100005.0
2006-07-27 16:15:00,0.62118,0.62123,0.62024,0.6206,1414200003.0
2006-07-27 16:30:00,0.6206,0.62098,0.62037,0.62037,1264100005.0
2006-07-27 16:45:00,0.62037,0.6204,0.61966,0.62016,1600400000.0
2006-07-27 17:00:00,0.62007,0.62045,0.61972,0.62025,1250800004.0
2006-07-27 17:15:00,0.62029,0.62045,0.62004,0.62015,1119200007.0
2006-07-27 17:30:00,0.6201,0.62044,0.61977,0.62031,1177700002.0
2006-07-27 17:45:00,0.62035,0.62035,0.61946,0.6198,1403699998.0
2006-07-27 18:00:00,0.61977,0.61988,0.61891,0.61913,2457199995.0
2006-07-27 18:15:00,0.61911,0.61933,0.61883,0.61915,3299800005.0
2006-07-27 18:30:00,0.61912,0.6196,0.61891,0.61942,2939099979.0
2006-07-27 18:45:00,0.61947,0.61963,0.61924,0.6194,2136499990.0
2006-07-27 19:00:00,0.61938,0.61948,0.61906,0.61932,2019299996.0
2006-07-27 19:15:00,0.6193,0.61946,0.61878,0.61915,1455399994.0
2006-07-27 19:30:00,0.6192,0.61948,0.61905,0.61925,1549199998.0
2006-07-27 19:45:00,0.61929,0.61946,0.6187,0.6187,2086599989.0
2006-07-27 20:00:00,0.6187,0.61937,0.6185,0.61886,2046600002.0
2006-07-27 20:15:00,0.61873,0.61901,0.61835,0.61837,2044200000.0
2006-07-27 20:30:00,0.61827,0.61891,0.61827,0.61877,2062299994.0
2006-07-27 20:45:00,0.61882,0.61928,0.61872,0.61895,1995399991.0
2006-07-27 21:00:00,0.61895,0.61905,0.61885,0.61895,1574400000.0
2006-07-27 21:15:00,0.61895,0.61905,0.6188,0.6189,1980700006.0
2006-07-27 21:30:00,0.61897,0.61905,0.6188,0.6188,1555600002.0
2006-07-27 21:45:00,0.61895,0.6191,0.61885,0.61895,1407200003.0
2006-07-27 22:00:00,0.61895,0.6191,0.6188,0.61897,1451800002.0
2006-07-27 22:15:00,0.61897,0.61905,0.61885,0.61895,1308000006.0
2006-07-27 22:30:00,0.619,0.61905,0.6187,0.61887,1515399998.0
2006-07-27 22:45:00,0.61895,0.6191,0.6187,0.61875,1743799990.0
2006-07-27 23:00:00,0.6188,0.62045,0.6188,0.62031,1579299996.0
2006-07-27 23:15:00,0.62041,0.62056,0.61975,0.62021,1466299996.0
2006-07-27 23:30:00,0.62021,0.62047,0.61916,0.6202,1331800007.0
2006-07-27 23:45:00,0.6203,0.6203,0.61973,0.61996,1462999993.0
2006-07-28 00:00:00,0.62015,0.6203,0.61975,0.62025,1092400000.0
2006-07-28 00:15:00,0.62022,0.6203,0.61948,0.61983,1156900000.0
2006-07-28 00:30:00,0.6201,0.62039,0.6198,0.62031,1146599999.0
2006-07-28 00:45:00,0.62002,0.62002,0.61903,0.61904,1171799995.0
2006-07-28 01:00:00,0.61889,0.61911,0.61823,0.61824,862400000.0
2006-07-28 01:15:00,0.61832,0.61862,0.61832,0.61843,1137199997.0
2006-07-28 01:30:00,0.6185,0.6189,0.61827,0.6189,1047499994.0
2006-07-28 01:45:00,0.61884,0.6194,0.61852,0.61917,1176299999.0
2006-07-28 02:00:00,0.61919,0.61945,0.61902,0.61925,1160299995.0
2006-07-28 02:15:00,0.6192,0.6194,0.61849,0.61849,1308799999.0
2006-07-28 02:30:00,0.61862,0.61874,0.61806,0.61816,1191999997.0
2006-07-28 02:45:00,0.61828,0.61838,0.61806,0.61806,1099699997.0
2006-07-28 03:00:00,0.61798,0.61835,0.61785,0.61815,1226200001.0
2006-07-28 03:15:00,0.61812,0.61812,0.6175,0.61766,1146599997.0
2006-07-28 03:30:00,0.6176,0.61769,0.61694,0.6175,1263199999.0
2006-07-28 03:45:00,0.6176,0.61798,0.61735,0.61778,1169899989.0
2006-07-28 04:00:00,0.61763,0.61792,0.61741,0.61772,1548200003.0
2006-07-28 04:15:00,0.61777,0.61793,0.61688,0.6172,1411899992.0
2006-07-28 04:30:00,0.61719,0.6173,0.61682,0.61703,1199699997.0
2006-07-28 04:45:00,0.61705,0.61723,0.6168,0.61707,1374999994.0
2006-07-28 05:00:00,0.6171,0.6175,0.61696,0.61742,1140500004.0
2006-07-28 05:15:00,0.6174,0.6176,0.61725,0.61749,1056199996.0
2006-07-28 05:30:00,0.61735,0.61735,0.61685,0.6171,1034699996.0
2006-07-28 05:45:00,0.61713,0.61766,0.61708,0.61747,1133600001.0
2006-07-28 06:00:00,0.61745,0.61755,0.61712,0.61712,1003199997.0
2006-07-28 06:15:00,0.61706,0.6176,0.61704,0.61725,1285099993.0
2006-07-28 06:30:00,0.61722,0.61752,0.61715,0.61745,1311600007.0
2006-07-28 06:45:00,0.6174,0.6175,0.61699,0.61715,1294599998.0
2006-07-28 07:00:00,0.61705,0.61744,0.61695,0.61716,1068800005.0
2006-07-28 07:15:00,0.61715,0.61731,0.61695,0.61715,1002799999.0
2006-07-28 07:30:00,0.6171,0.61739,0.61687,0.61712,1141400003.0
2006-07-28 07:45:00,0.61715,0.61776,0.61707,0.61755,1193099987.0
2006-07-28 08:00:00,0.61742,0.61814,0.61731,0.61794,1138900004.0
2006-07-28 08:15:00,0.6178,0.61849,0.61771,0.61808,904999995.0
2006-07-28 08:30:00,0.61808,0.61815,0.61766,0.61782,891099994.0
2006-07-28 08:45:00,0.61787,0.61827,0.61754,0.61787,984699998.0
2006-07-28 09:00:00,0.61779,0.61801,0.61756,0.61757,1287099992.0
2006-07-28 09:15:00,0.61756,0.61785,0.61665,0.61696,1208799994.0
2006-07-28 09:30:00,0.61697,0.61707,0.61652,0.61683,1349099994.0
2006-07-28 09:45:00,0.61683,0.61727,0.61657,0.61675,1089799995.0
2006-07-28 10:00:00,0.61673,0.61677,0.61548,0.61568,1383999993.0
2006-07-28 10:15:00,0.61575,0.61575,0.61474,0.61539,1192999995.0
2006-07-28 10:30:00,0.61531,0.61586,0.6149,0.615,1278800003.0
2006-07-28 10:45:00,0.61508,0.6155,0.61487,0.61497,1269199998.0
2006-07-28 11:00:00,0.61496,0.61536,0.61468,0.61528,1372099993.0
2006-07-28 11:15:00,0.61533,0.6157,0.6151,0.6156,1442099996.0
2006-07-28 11:30:00,0.61578,0.61638,0.61578,0.61622,1339099997.0
2006-07-28 11:45:00,0.6162,0.61633,0.61536,0.61574,1211399996.0
2006-07-28 12:00:00,0.61581,0.61581,0.61522,0.61536,1508100006.0
2006-07-28 12:15:00,0.61538,0.6155,0.6148,0.61494,1224299997.0
2006-07-28 12:30:00,0.61486,0.61536,0.61456,0.61512,1358200000.0
2006-07-28 12:45:00,0.61511,0.61537,0.61445,0.61468,1117200000.0
2006-07-28 13:00:00,0.61461,0.6149,0.61419,0.61427,1362400007.0
2006-07-28 13:15:00,0.61425,0.61479,0.61412,0.6144,1356199996.0
2006-07-28 13:30:00,0.61435,0.61458,0.61435,0.6144,1377099994.0
2006-07-28 13:45:00,0.6144,0.61483,0.61424,0.61469,1305799996.0
2006-07-28 14:00:00,0.61466,0.6155,0.61443,0.61531,1173699997.0
2006-07-28 14:15:00,0.61532,0.61562,0.61503,0.61508,1201500003.0
2006-07-28 14:30:00,0.61526,0.61754,0.61526,0.61704,1498299995.0
2006-07-28 14:45:00,0.61694,0.61713,0.6164,0.6164,1342699995.0
2006-07-28 15:00:00,0.61644,0.61809,0.61644,0.61759,1472599998.0
2006-07-28 15:15:00,0.61776,0.61822,0.61752,0.6177,1485900002.0
2006-07-28 15:30:00,0.61778,0.61871,0.61774,0.6186,908799999.0
2006-07-28 15:45:00,0.61842,0.61844,0.61719,0.61727,1088799995.0
2006-07-28 16:00:00,0.6172,0.6178,0.6172,0.61765,1188399993.0
2006-07-28 16:15:00,0.6176,0.6178,0.61717,0.61735,1341299990.0
2006-07-28 16:30:00,0.61731,0.61748,0.617,0.61723,1197899995.0
2006-07-28 16:45:00,0.61737,0.61811,0.61685,0.61696,1358100002.0
2006-07-28 17:00:00,0.61694,0.61791,0.61683,0.61778,1169600000.0
2006-07-28 17:15:00,0.61769,0.61787,0.61733,0.61773,1419799995.0
2006-07-28 17:30:00,0.61764,0.61767,0.61691,0.61725,1127199998.0
2006-07-28 17:45:00,0.61722,0.61725,0.6163,0.61684,1306799998.0
2006-07-28 18:00:00,0.6168,0.61735,0.61675,0.61695,2187899991.0
2006-07-28 18:15:00,0.61704,0.61722,0.61688,0.6171,3102999994.0
2006-07-28 18:30:00,0.61708,0.61717,0.61684,0.61704,3025600001.0
2006-07-28 18:45:00,0.6171,0.6171,0.61666,0.61689,2116600010.0
2006-07-28 19:00:00,0.61684,0.61706,0.61658,0.6167,1929799992.0
2006-07-28 19:15:00,0.61671,0.617,0.61639,0.61663,1680000001.0
2006-07-28 19:30:00,0.61675,0.61693,0.61662,0.61687,1571000000.0
2006-07-28 19:45:00,0.61689,0.61719,0.61668,0.6171,2037300005.0
2006-07-28 20:00:00,0.61712,0.6175,0.61675,0.61726,2065200004.0
2006-07-28 20:15:00,0.6172,0.61733,0.61685,0.61723,1989300001.0
2006-07-28 20:30:00,0.6171,0.61741,0.61705,0.61725,2070799991.0
2006-07-28 20:45:00,0.61729,0.61745,0.61682,0.617,1957299997.0
2006-07-28 21:00:00,0.617,0.6171,0.6169,0.617,1516800004.0
2006-07-28 21:15:00,0.617,0.6171,0.61685,0.61695,2135099990.0
2006-07-28 21:30:00,0.61702,0.6171,0.61685,0.61685,1575599999.0
2006-07-28 21:45:00,0.617,0.61715,0.6169,0.617,1371000000.0
2006-07-28 22:00:00,0.617,0.61715,0.61685,0.61702,1374300002.0
2006-07-28 22:15:00,0.61702,0.6171,0.6169,0.617,1203099997.0
2006-07-28 22:30:00,0.61705,0.6171,0.61675,0.61692,1491099995.0
2006-07-28 22:45:00,0.617,0.61715,0.61675,0.6168,1783600000.0
2006-07-31 00:00:00,0.6183,0.6183,0.618,0.6182,506500005.0
2006-07-31 00:15:00,0.6183,0.6187,0.6183,0.6187,607800006.0
2006-07-31 00:30:00,0.6185,0.6185,0.6182,0.6183,709100007.0
2006-07-31 00:45:00,0.6182,0.6183,0.6181,0.6183,303900003.0
2006-07-31 01:00:00,0.6182,0.6184,0.6182,0.6182,506500005.0
2006-07-31 01:15:00,0.6181,0.6182,0.6179,0.6179,607800006.0
2006-07-31 01:30:00,0.618,0.618,0.6178,0.6178,911700009.0
2006-07-31 01:45:00,0.6179,0.618,0.6177,0.618,1013000010.0
2006-07-31 02:00:00,0.61779,0.61805,0.61772,0.61791,1121800002.0
2006-07-31 02:15:00,0.61788,0.61821,0.6178,0.61805,1224300004.0
2006-07-31 02:30:00,0.61815,0.61818,0.61783,0.6179,1163800004.0
2006-07-31 02:45:00,0.61792,0.61832,0.61772,0.61785,1068999998.0
2006-07-31 03:00:00,0.61776,0.61797,0.6175,0.61768,1112300003.0
2006-07-31 03:15:00,0.61756,0.61756,0.61683,0.61715,1125000000.0
2006-07-31 03:30:00,0.61711,0.6172,0.61695,0.6171,1094199998.0
2006-07-31 03:45:00,0.6172,0.6172,0.6167,0.61693,1137800000.0
2006-07-31 04:00:00,0.61688,0.61722,0.61679,0.61679,1194200003.0
2006-07-31 04:15:00,0.61691,0.6174,0.61691,0.61735,1123299999.0
2006-07-31 04:30:00,0.6173,0.6177,0.61719,0.61755,1218900004.0
2006-07-31 04:45:00,0.61757,0.61782,0.6174,0.61782,1286900000.0
2006-07-31 05:00:00,0.61779,0.6181,0.61762,0.61798,1038900005.0
2006-07-31 05:15:00,0.6179,0.6182,0.61746,0.61808,1064599995.0
2006-07-31 05:30:00,0.61805,0.6183,0.61785,0.61818,1213100000.0
2006-07-31 05:45:00,0.61818,0.61848,0.61798,0.61848,948899993.0
2006-07-31 06:00:00,0.61847,0.61865,0.61827,0.6185,917600002.0
2006-07-31 06:15:00,0.6185,0.61911,0.6183,0.61885,1162299999.0
2006-07-31 06:30:00,0.6188,0.61915,0.61862,0.61905,1089600005.0
2006-07-31 06:45:00,0.619,0.6196,0.61893,0.61945,1066899995.0
2006-07-31 07:00:00,0.61935,0.61964,0.61925,0.61964,1014699997.0
2006-07-31 07:15:00,0.61955,0.61962,0.61905,0.6193,984399997.0
2006-07-31 07:30:00,0.61929,0.61932,0.61885,0.619,1172399998.0
2006-07-31 07:45:00,0.61902,0.61938,0.61898,0.61925,1252799997.0
2006-07-31 08:00:00,0.61908,0.62006,0.61905,0.61955,1406299995.0
2006-07-31 08:15:00,0.61968,0.6198,0.61873,0.61916,1068900004.0
2006-07-31 08:30:00,0.61915,0.61923,0.61881,0.61905,978699999.0
2006-07-31 08:45:00,0.61909,0.61938,0.61895,0.61938,1074600000.0
2006-07-31 09:00:00,0.61924,0.61924,0.61855,0.61861,1209300003.0
2006-07-31 09:15:00,0.6186,0.61888,0.61857,0.61875,1246000008.0
2006-07-31 09:30:00,0.61865,0.61881,0.61852,0.61855,1165300001.0
2006-07-31 09:45:00,0.61847,0.61877,0.61843,0.61872,801099999.0
2006-07-31 10:00:00,0.61862,0.61927,0.61855,0.61909,1261300000.0
2006-07-31 10:15:00,0.61906,0.61938,0.6189,0.61931,1391899995.0
2006-07-31 10:30:00,0.61938,0.61938,0.61895,0.61907,1166299997.0
2006-07-31 10:45:00,0.6191,0.61934,0.61869,0.61872,1406099999.0
2006-07-31 11:00:00,0.61868,0.6189,0.61736,0.61739,1602699995.0
2006-07-31 11:15:00,0.61732,0.61786,0.6172,0.6177,1380099995.0
2006-07-31 11:30:00,0.61777,0.61795,0.61634,0.61661,1462600004.0
2006-07-31 11:45:00,0.61658,0.61682,0.61608,0.61639,1369200002.0
2006-07-31 12:00:00,0.61625,0.61637,0.61528,0.61615,1250299996.0
2006-07-31 12:15:00,0.6162,0.61668,0.6162,0.61645,1328499999.0
2006-07-31 12:30:00,0.6164,0.61659,0.61576,0.61584,1241499997.0
2006-07-31 12:45:00,0.61592,0.61625,0.61574,0.61606,1172799997.0
2006-07-31 13:00:00,0.61597,0.61626,0.61565,0.61618,1493300002.0
2006-07-31 13:15:00,0.61625,0.61645,0.61548,0.61628,1140700000.0
2006-07-31 13:30:00,0.61625,0.61704,0.61604,0.617,1448899998.0
2006-07-31 13:45:00,0.61696,0.61696,0.61608,0.61635,1118600001.0
2006-07-31 14:00:00,0.61637,0.61658,0.61578,0.61603,1384600003.0
2006-07-31 14:15:00,0.61611,0.61625,0.61545,0.61552,1267199999.0
2006-07-31 14:30:00,0.61555,0.61679,0.61542,0.61679,1427200000.0
2006-07-31 14:45:00,0.61668,0.61668,0.61569,0.6164,1483900001.0
2006-07-31 15:00:00,0.61626,0.61669,0.61593,0.61643,1280599994.0
2006-07-31 15:15:00,0.61645,0.61676,0.61588,0.61596,1447600000.0
2006-07-31 15:30:00,0.61603,0.61646,0.61592,0.61639,1345600001.0
2006-07-31 15:45:00,0.61645,0.61703,0.61645,0.61687,1124999999.0
2006-07-31 16:00:00,0.61673,0.61724,0.61673,0.6172,1316199996.0
2006-07-31 16:15:00,0.61707,0.61737,0.61696,0.61732,1432199987.0
2006-07-31 16:30:00,0.61724,0.61725,0.6169,0.61705,1344299994.0
2006-07-31 16:45:00,0.61715,0.61715,0.61628,0.61631,1456699992.0
2006-07-31 17:00:00,0.6162,0.61699,0.61574,0.61654,1306900010.0
2006-07-31 17:15:00,0.61655,0.61706,0.61645,0.61688,1182699999.0
2006-07-31 17:30:00,0.61684,0.61687,0.61617,0.61624,907100001.0
2006-07-31 17:45:00,0.61622,0.61655,0.6158,0.61619,1267500000.0
2006-07-31 18:00:00,0.61613,0.61642,0.61607,0.61635,2037400000.0
2006-07-31 18:15:00,0.6163,0.6165,0.6161,0.61645,3171699993.0
2006-07-31 18:30:00,0.61643,0.61645,0.61605,0.61623,2778699985.0
2006-07-31 18:45:00,0.61628,0.61628,0.61605,0.61615,2068499996.0
2006-07-31 19:00:00,0.61612,0.61652,0.616,0.61645,1866000006.0
2006-07-31 19:15:00,0.61645,0.61674,0.6163,0.61656,1481500000.0
2006-07-31 19:30:00,0.6166,0.6169,0.61645,0.61657,1758500005.0
2006-07-31 19:45:00,0.61659,0.61678,0.6164,0.61644,2192200004.0
2006-07-31 20:00:00,0.61647,0.61658,0.61602,0.61635,2007099997.0
2006-07-31 20:15:00,0.61625,0.6165,0.61605,0.61637,1992899991.0
2006-07-31 20:30:00,0.61635,0.61678,0.61625,0.61659,2362699995.0
2006-07-31 20:45:00,0.61647,0.6172,0.61642,0.6171,1885199992.0
2006-07-31 21:00:00,0.6171,0.6172,0.617,0.6171,1628499996.0
2006-07-31 21:15:00,0.6171,0.6172,0.61695,0.61705,1896099996.0
2006-07-31 21:30:00,0.61712,0.6172,0.61695,0.61695,1598899999.0
2006-07-31 21:45:00,0.6171,0.61725,0.617,0.6171,1464800002.0
2006-07-31 22:00:00,0.6171,0.61725,0.61695,0.61712,1453699991.0
2006-07-31 22:15:00,0.61712,0.6172,0.617,0.6171,1215799989.0
2006-07-31 22:30:00,0.61715,0.6172,0.61685,0.61702,1558699999.0
2006-07-31 22:45:00,0.6171,0.61725,0.61685,0.6169,1664399994.0
2006-07-31 23:00:00,0.61695,0.61835,0.61695,0.61775,1544299995.0
2006-07-31 23:15:00,0.61789,0.61795,0.6169,0.6169,1473499996.0
2006-07-31 23:30:00,0.61699,0.6173,0.61641,0.6169,1191599994.0
2006-07-31 23:45:00,0.617,0.61715,0.61685,0.61705,1199700003.0
2006-08-01 00:00:00,0.61715,0.6172,0.61695,0.61715,1075200006.0
2006-08-01 00:15:00,0.61712,0.61721,0.6168,0.61705,1137699992.0
2006-08-01 00:30:00,0.61728,0.61835,0.61714,0.61825,1177700001.0
2006-08-01 00:45:00,0.61825,0.61885,0.61815,0.61873,1119199999.0
2006-08-01 01:00:00,0.61878,0.6188,0.61817,0.61823,1023699998.0
2006-08-01 01:15:00,0.61814,0.61832,0.61783,0.61797,1114799999.0
2006-08-01 01:30:00,0.61805,0.61843,0.61792,0.61798,1149899998.0
2006-08-01 01:45:00,0.61791,0.61827,0.61762,0.61793,1286799999.0
2006-08-01 02:00:00,0.61806,0.61847,0.61784,0.6183,1252999997.0
2006-08-01 02:15:00,0.61825,0.6187,0.61812,0.61835,1048699999.0
2006-08-01 02:30:00,0.61845,0.61855,0.61789,0.6182,1165200002.0
2006-08-01 02:45:00,0.6182,0.61841,0.61781,0.61805,1275899992.0
2006-08-01 03:00:00,0.61803,0.6182,0.6176,0.61771,1169499999.0
2006-08-01 03:15:00,0.61766,0.61773,0.61735,0.61747,1109800001.0
2006-08-01 03:30:00,0.61753,0.61785,0.61705,0.6173,1147700000.0
2006-08-01 03:45:00,0.61744,0.61775,0.61717,0.61737,1254699993.0
2006-08-01 04:00:00,0.6173,0.61765,0.61698,0.6175,1287900004.0
2006-08-01 04:15:00,0.6176,0.6177,0.61738,0.61755,1178000004.0
2006-08-01 04:30:00,0.61752,0.61807,0.6175,0.61795,1124900000.0
2006-08-01 04:45:00,0.61799,0.61837,0.61777,0.61825,1247800001.0
2006-08-01 05:00:00,0.61822,0.61831,0.61783,0.61815,1200599998.0
2006-08-01 05:15:00,0.61812,0.61845,0.61802,0.61845,1150399997.0
2006-08-01 05:30:00,0.61837,0.61857,0.6181,0.61838,1281000005.0
2006-08-01 05:45:00,0.61838,0.6185,0.61819,0.61832,1040199999.0
2006-08-01 06:00:00,0.61827,0.6185,0.618,0.6181,1021899995.0
2006-08-01 06:15:00,0.61804,0.61818,0.6175,0.61788,1123399993.0
2006-08-01 06:30:00,0.61773,0.61776,0.61743,0.61767,1132799999.0
2006-08-01 06:45:00,0.6176,0.61786,0.61745,0.61765,1044099997.0
2006-08-01 07:00:00,0.61753,0.6177,0.61734,0.6176,1214300000.0
2006-08-01 07:15:00,0.61755,0.6179,0.61738,0.6178,1041799999.0
2006-08-01 07:30:00,0.61779,0.6178,0.61725,0.61752,1230400002.0
2006-08-01 07:45:00,0.61752,0.61771,0.61714,0.61716,1232999998.0
2006-08-01 08:00:00,0.61698,0.6175,0.61698,0.61704,1377500004.0
2006-08-01 08:15:00,0.61695,0.61727,0.6166,0.61686,949999995.0
2006-08-01 08:30:00,0.61707,0.61759,0.61604,0.6162,1114899995.0
2006-08-01 08:45:00,0.6163,0.61711,0.61628,0.61711,1359299990.0
2006-08-01 09:00:00,0.6171,0.61756,0.61601,0.61613,1081699996.0
2006-08-01 09:15:00,0.61601,0.61677,0.61572,0.61659,1133499999.0
2006-08-01 09:30:00,0.61659,0.61784,0.61659,0.61773,1409900001.0
2006-08-01 09:45:00,0.61767,0.61853,0.61746,0.61779,1221699997.0
2006-08-01 10:00:00,0.61772,0.61779,0.61659,0.61668,1501299998.0
2006-08-01 10:15:00,0.61679,0.61741,0.61679,0.61741,1565599998.0
2006-08-01 10:30:00,0.61745,0.61772,0.61656,0.61671,1155299995.0
2006-08-01 10:45:00,0.61678,0.61725,0.61678,0.61697,1301700005.0
2006-08-01 11:00:00,0.61695,0.61716,0.61675,0.617,1279000000.0
2006-08-01 11:15:00,0.61705,0.61717,0.61635,0.61656,1569299998.0
2006-08-01 11:30:00,0.6166,0.61679,0.61618,0.61634,1200900000.0
2006-08-01 11:45:00,0.61639,0.61702,0.61593,0.61688,1347199999.0
2006-08-01 12:00:00,0.6169,0.61702,0.61639,0.61658,1536499998.0
2006-08-01 12:15:00,0.61658,0.61666,0.61627,0.61627,1112200007.0
2006-08-01 12:30:00,0.61619,0.6166,0.61611,0.61628,1113099996.0
2006-08-01 12:45:00,0.61634,0.617,0.61591,0.61667,1192000001.0
2006-08-01 13:00:00,0.61663,0.61698,0.61606,0.61677,1479300004.0
2006-08-01 13:15:00,0.61685,0.61724,0.61632,0.6169,1254500001.0
2006-08-01 13:30:00,0.61678,0.61684,0.6162,0.61639,1258900000.0
2006-08-01 13:45:00,0.61639,0.61676,0.6163,0.61635,1364300000.0
2006-08-01 14:00:00,0.61643,0.6172,0.61625,0.61668,1180399996.0
2006-08-01 14:15:00,0.61661,0.61722,0.61645,0.61676,1198699997.0
2006-08-01 14:30:00,0.61683,0.61717,0.61549,0.61565,1329899991.0
2006-08-01 14:45:00,0.61564,0.61614,0.6153,0.61538,1448899991.0
2006-08-01 15:00:00,0.61529,0.61543,0.61508,0.6153,1617400001.0
2006-08-01 15:15:00,0.6154,0.61613,0.6154,0.61588,1298999995.0
2006-08-01 15:30:00,0.61595,0.61615,0.61578,0.61603,950299996.0
2006-08-01 15:45:00,0.616,0.61634,0.61595,0.61599,1328699992.0
2006-08-01 16:00:00,0.61573,0.61643,0.61561,0.61625,1218399999.0
2006-08-01 16:15:00,0.61612,0.61669,0.61572,0.61586,1447499998.0
2006-08-01 16:30:00,0.61581,0.61646,0.61581,0.61627,1381599996.0
2006-08-01 16:45:00,0.61635,0.61755,0.61625,0.61755,1507599992.0
2006-08-01 17:00:00,0.6176,0.61813,0.61748,0.61805,1198899993.0
2006-08-01 17:15:00,0.61805,0.61827,0.61727,0.6174,1135000006.0
2006-08-01 17:30:00,0.61733,0.61829,0.61733,0.61784,1154099995.0
2006-08-01 17:45:00,0.61789,0.61829,0.61753,0.61829,1528999992.0
2006-08-01 18:00:00,0.61814,0.6193,0.61802,0.6189,2253699995.0
2006-08-01 18:15:00,0.61887,0.62017,0.61887,0.61975,3148699999.0
2006-08-01 18:30:00,0.61973,0.62022,0.61945,0.61988,3036399996.0
2006-08-01 18:45:00,0.61992,0.61992,0.61967,0.61978,2185800010.0
2006-08-01 19:00:00,0.61975,0.62015,0.61957,0.61959,1809699994.0
2006-08-01 19:15:00,0.61958,0.62015,0.6193,0.6194,1478499998.0
2006-08-01 19:30:00,0.61948,0.61982,0.61932,0.61956,1674799997.0
2006-08-01 19:45:00,0.61955,0.61967,0.61925,0.61925,1951700000.0
2006-08-01 20:00:00,0.61927,0.61975,0.6191,0.61973,1888999998.0
2006-08-01 20:15:00,0.61954,0.61984,0.61925,0.61976,2017799997.0
2006-08-01 20:30:00,0.61974,0.61995,0.61959,0.61985,2120799996.0
2006-08-01 20:45:00,0.6198,0.61985,0.61944,0.61965,1961999987.0
2006-08-01 21:00:00,0.61965,0.61975,0.61955,0.61965,1616999992.0
2006-08-01 21:15:00,0.61965,0.61975,0.6195,0.6196,2067599997.0
2006-08-01 21:30:00,0.6197,0.61975,0.6195,0.6195,1597099996.0
2006-08-01 21:45:00,0.61965,0.6198,0.61955,0.61965,1370499999.0
2006-08-01 22:00:00,0.61965,0.6198,0.6195,0.61967,1382099998.0
2006-08-01 22:15:00,0.61967,0.61975,0.61955,0.61965,1202200002.0
2006-08-01 22:30:00,0.6197,0.61975,0.6194,0.61957,1472800001.0
2006-08-01 22:45:00,0.61965,0.6198,0.6194,0.61945,1912099988.0
2006-08-01 23:00:00,0.6195,0.62032,0.6195,0.6199,1550399994.0
2006-08-01 23:15:00,0.62004,0.62037,0.61981,0.62004,1367699995.0
2006-08-01 23:30:00,0.61964,0.6204,0.61964,0.62038,1000700001.0
2006-08-01 23:45:00,0.6205,0.6205,0.61964,0.61973,1115400000.0
2006-08-02 00:00:00,0.61985,0.62,0.61968,0.61995,1280300002.0
2006-08-02 00:15:00,0.61992,0.62041,0.6199,0.62002,1066700002.0
2006-08-02 00:30:00,0.62016,0.62031,0.61975,0.61977,1220899994.0
2006-08-02 00:45:00,0.61968,0.62008,0.61964,0.6199,1381899999.0
2006-08-02 01:00:00,0.61985,0.62003,0.6197,0.61984,954899994.0
2006-08-02 01:15:00,0.61987,0.62017,0.61929,0.61929,1184900000.0
2006-08-02 01:30:00,0.61922,0.61986,0.61906,0.61974,1255599995.0
2006-08-02 01:45:00,0.6198,0.62004,0.61935,0.61945,1210100001.0
2006-08-02 02:00:00,0.61961,0.61961,0.61902,0.61908,1058500004.0
2006-08-02 02:15:00,0.61905,0.61933,0.61868,0.6188,1268600002.0
2006-08-02 02:30:00,0.61893,0.61964,0.61888,0.61942,1103600004.0
2006-08-02 02:45:00,0.6194,0.61945,0.61904,0.61905,1079099989.0
2006-08-02 03:00:00,0.61895,0.61903,0.61842,0.61853,1190400000.0
2006-08-02 03:15:00,0.61855,0.61868,0.61788,0.61819,1290299994.0
2006-08-02 03:30:00,0.61823,0.61855,0.61721,0.6181,1262499998.0
2006-08-02 03:45:00,0.61807,0.61841,0.61755,0.61768,1436799998.0
2006-08-02 04:00:00,0.61756,0.61756,0.61618,0.6164,1372099993.0
2006-08-02 04:15:00,0.6165,0.61655,0.61627,0.61651,1096400000.0
2006-08-02 04:30:00,0.61647,0.61675,0.61623,0.61658,1339800005.0
2006-08-02 04:45:00,0.61656,0.61739,0.61656,0.61719,1183600001.0
2006-08-02 05:00:00,0.61717,0.61739,0.61688,0.61688,1363199997.0
2006-08-02 05:15:00,0.6168,0.61695,0.61665,0.61695,1053399996.0
2006-08-02 05:30:00,0.61685,0.61719,0.61663,0.6168,1058600000.0
2006-08-02 05:45:00,0.61678,0.617,0.61665,0.61685,1240300001.0
2006-08-02 06:00:00,0.61673,0.61684,0.61657,0.6167,1027099993.0
2006-08-02 06:15:00,0.6167,0.61677,0.61632,0.61667,982899994.0
2006-08-02 06:30:00,0.61665,0.61685,0.6164,0.6166,1162399997.0
2006-08-02 06:45:00,0.61655,0.61686,0.6162,0.61635,1253100004.0
2006-08-02 07:00:00,0.61628,0.6166,0.61625,0.61643,1109000005.0
2006-08-02 07:15:00,0.61635,0.6165,0.61614,0.61626,976999997.0
2006-08-02 07:30:00,0.61627,0.61667,0.61613,0.61647,1180999999.0
2006-08-02 07:45:00,0.61647,0.6166,0.61624,0.61644,1076399997.0
2006-08-02 08:00:00,0.6163,0.61715,0.6163,0.61698,1227100006.0
2006-08-02 08:15:00,0.61703,0.61715,0.61591,0.6161,1215299998.0
2006-08-02 08:30:00,0.61618,0.6168,0.61602,0.61649,1196300007.0
2006-08-02 08:45:00,0.6165,0.6166,0.61586,0.61638,1161800002.0
2006-08-02 09:00:00,0.61637,0.61696,0.61628,0.6168,1304100001.0
2006-08-02 09:15:00,0.61675,0.61686,0.61575,0.616,1093100001.0
2006-08-02 09:30:00,0.61608,0.61698,0.61603,0.61679,1342599999.0
2006-08-02 09:45:00,0.61668,0.61677,0.61609,0.61641,1056200003.0
2006-08-02 10:00:00,0.61634,0.61733,0.61624,0.61713,1432399999.0
2006-08-02 10:15:00,0.617,0.61731,0.61694,0.61721,1353599992.0
2006-08-02 10:30:00,0.6172,0.61734,0.61604,0.61625,1436699990.0
2006-08-02 10:45:00,0.61624,0.6165,0.61597,0.61642,1130799998.0
2006-08-02 11:00:00,0.6164,0.61728,0.61616,0.61714,1596700006.0
2006-08-02 11:15:00,0.61724,0.61809,0.61705,0.61784,1369299999.0
2006-08-02 11:30:00,0.6178,0.61783,0.61717,0.61729,1284299995.0
2006-08-02 11:45:00,0.61729,0.61803,0.61727,0.61799,1274199997.0
2006-08-02 12:00:00,0.61798,0.6187,0.61785,0.61843,1187899991.0
2006-08-02 12:15:00,0.61845,0.61855,0.61784,0.61825,1077100003.0
2006-08-02 12:30:00,0.6182,0.61848,0.61799,0.61845,1430399996.0
2006-08-02 12:45:00,0.61845,0.61925,0.61819,0.61854,1174899999.0
2006-08-02 13:00:00,0.61864,0.61875,0.61763,0.61805,1432399997.0
2006-08-02 13:15:00,0.61808,0.61862,0.61783,0.61835,1372099995.0
2006-08-02 13:30:00,0.61825,0.61847,0.61718,0.61783,1361199999.0
2006-08-02 13:45:00,0.61763,0.61791,0.61718,0.61752,1653800003.0
2006-08-02 14:00:00,0.61751,0.61809,0.61723,0.61773,1750499996.0
2006-08-02 14:15:00,0.61788,0.61881,0.61771,0.61809,1858099993.0
2006-08-02 14:30:00,0.61817,0.61842,0.61766,0.61821,1648199998.0
2006-08-02 14:45:00,0.61789,0.61821,0.61732,0.6181,1500799999.0
2006-08-02 15:00:00,0.61787,0.61857,0.61726,0.61856,1681699995.0
2006-08-02 15:15:00,0.61842,0.61848,0.6175,0.61828,1571800004.0
2006-08-02 15:30:00,0.61835,0.6191,0.61793,0.61881,1109500002.0
2006-08-02 15:45:00,0.61895,0.61924,0.61827,0.6183,1094699998.0
2006-08-02 16:00:00,0.61817,0.61926,0.61817,0.61926,1181100008.0
2006-08-02 16:15:00,0.61925,0.61945,0.61866,0.61895,1398899994.0
2006-08-02 16:30:00,0.61887,0.61924,0.61841,0.61902,1318299993.0
2006-08-02 16:45:00,0.61911,0.62089,0.61882,0.61997,1319099996.0
2006-08-02 17:00:00,0.62003,0.62026,0.61898,0.61953,1161299995.0
2006-08-02 17:15:00,0.61943,0.62034,0.61887,0.62008,1189199993.0
2006-08-02 17:30:00,0.62002,0.62037,0.61969,0.62012,1157099996.0
2006-08-02 17:45:00,0.62015,0.62016,0.61974,0.61995,1320300005.0
2006-08-02 18:00:00,0.6199,0.62045,0.61982,0.6204,2035700001.0
2006-08-02 18:15:00,0.62035,0.6206,0.62006,0.6202,3156799988.0
2006-08-02 18:30:00,0.62017,0.62049,0.61986,0.62013,2928799992.0
2006-08-02 18:45:00,0.62018,0.62045,0.61995,0.62025,1887599997.0
2006-08-02 19:00:00,0.62023,0.62035,0.61982,0.62006,1846000000.0
2006-08-02 19:15:00,0.62005,0.62025,0.6199,0.6201,1412099997.0
2006-08-02 19:30:00,0.62015,0.62025,0.6198,0.61992,1486699999.0
2006-08-02 19:45:00,0.61996,0.62017,0.61981,0.62,2102099995.0
2006-08-02 20:00:00,0.62002,0.62024,0.61976,0.6201,2004199993.0
2006-08-02 20:15:00,0.62004,0.62076,0.61987,0.6205,2088200003.0
2006-08-02 20:30:00,0.62042,0.62067,0.6202,0.62048,1851299994.0
2006-08-02 20:45:00,0.6205,0.62055,0.6201,0.62035,1952599994.0
2006-08-02 21:00:00,0.62035,0.62045,0.62025,0.62035,1630699994.0
2006-08-02 21:15:00,0.62035,0.62045,0.6202,0.6203,1924099999.0
2006-08-02 21:30:00,0.62037,0.62045,0.6202,0.6202,1665800002.0
2006-08-02 21:45:00,0.62035,0.6205,0.62025,0.62035,1325599999.0
2006-08-02 22:00:00,0.62035,0.6205,0.6202,0.62037,1392700000.0
2006-08-02 22:15:00,0.62037,0.62045,0.62025,0.62035,1502000007.0
2006-08-02 22:30:00,0.6204,0.62045,0.6201,0.62027,1660200001.0
2006-08-02 22:45:00,0.62035,0.6205,0.6201,0.62015,1706699999.0
2006-08-02 23:00:00,0.6202,0.62174,0.6202,0.6213,1714500001.0
2006-08-02 23:15:00,0.62173,0.62183,0.62111,0.62162,1399499995.0
2006-08-02 23:30:00,0.62165,0.6218,0.62073,0.62145,1139099995.0
2006-08-02 23:45:00,0.6215,0.62151,0.62112,0.62123,1015699997.0
2006-08-03 00:00:00,0.62132,0.6215,0.62117,0.6214,1063799998.0
2006-08-03 00:15:00,0.62142,0.6217,0.62127,0.6217,1083400000.0
2006-08-03 00:30:00,0.6218,0.6218,0.62126,0.62153,1097999997.0
2006-08-03 00:45:00,0.62155,0.62186,0.62155,0.6218,1143199998.0
2006-08-03 01:00:00,0.6217,0.62261,0.62167,0.62252,1039899997.0
2006-08-03 01:15:00,0.62245,0.62324,0.62228,0.62228,1145499998.0
2006-08-03 01:30:00,0.62224,0.62225,0.62177,0.62198,1343400003.0
2006-08-03 01:45:00,0.62198,0.62215,0.62186,0.62207,1159399997.0
2006-08-03 02:00:00,0.62211,0.62211,0.62174,0.6218,1040200000.0
2006-08-03 02:15:00,0.62175,0.62208,0.6216,0.62181,1237099996.0
2006-08-03 02:30:00,0.62194,0.62211,0.62153,0.62178,1217399999.0
2006-08-03 02:45:00,0.62179,0.62179,0.62124,0.62133,1107000001.0
2006-08-03 03:00:00,0.62135,0.62142,0.6211,0.62133,1036500003.0
2006-08-03 03:15:00,0.62131,0.62161,0.6212,0.62161,1110500001.0
2006-08-03 03:30:00,0.6217,0.62182,0.621,0.62115,1163099994.0
2006-08-03 03:45:00,0.62127,0.62133,0.62072,0.62081,1156500000.0
2006-08-03 04:00:00,0.62076,0.62117,0.62075,0.621,1160200002.0
2006-08-03 04:15:00,0.6211,0.62147,0.62105,0.62147,1148099998.0
2006-08-03 04:30:00,0.62149,0.62175,0.62105,0.62105,1073099998.0
2006-08-03 04:45:00,0.62107,0.62117,0.62079,0.62099,1175199992.0
2006-08-03 05:00:00,0.62095,0.62108,0.62075,0.62095,1155899999.0
2006-08-03 05:15:00,0.6209,0.62112,0.62075,0.62109,1019499992.0
2006-08-03 05:30:00,0.62095,0.62105,0.62057,0.62058,1033700003.0
2006-08-03 05:45:00,0.62058,0.62085,0.62033,0.62054,961799997.0
2006-08-03 06:00:00,0.62045,0.62075,0.62045,0.62065,1266800005.0
2006-08-03 06:15:00,0.6206,0.6211,0.6204,0.6211,1087500001.0
2006-08-03 06:30:00,0.6211,0.6214,0.62095,0.62136,1237500000.0
2006-08-03 06:45:00,0.62132,0.62152,0.62113,0.62139,1101199999.0
2006-08-03 07:00:00,0.62125,0.62264,0.62125,0.62247,1007299996.0
2006-08-03 07:15:00,0.62237,0.62245,0.62145,0.6216,1099599997.0
2006-08-03 07:30:00,0.6215,0.62202,0.62139,0.62195,1030699994.0
2006-08-03 07:45:00,0.62196,0.62241,0.62155,0.62192,1150799997.0
2006-08-03 08:00:00,0.62182,0.62217,0.62145,0.62178,1165199996.0
2006-08-03 08:15:00,0.62185,0.62262,0.62174,0.6222,1094299999.0
2006-08-03 08:30:00,0.62228,0.62234,0.62154,0.62174,1050499997.0
2006-08-03 08:45:00,0.62182,0.62254,0.62167,0.6224,1289699992.0
2006-08-03 09:00:00,0.62237,0.62268,0.62201,0.62207,1243199993.0
2006-08-03 09:15:00,0.62208,0.6222,0.62125,0.62138,1354199997.0
2006-08-03 09:30:00,0.62135,0.62153,0.62086,0.62092,1293799999.0
2006-08-03 09:45:00,0.62093,0.62115,0.6199,0.62005,1084799996.0
2006-08-03 10:00:00,0.62001,0.62032,0.61991,0.61998,1205899994.0
2006-08-03 10:15:00,0.62012,0.62029,0.61985,0.61994,1077399996.0
2006-08-03 10:30:00,0.61997,0.62081,0.61988,0.6207,1216700001.0
2006-08-03 10:45:00,0.62087,0.62087,0.61894,0.61947,1155800002.0
2006-08-03 11:00:00,0.61945,0.62034,0.61926,0.61983,1466699995.0
2006-08-03 11:15:00,0.61986,0.6201,0.61962,0.62,1433600002.0
2006-08-03 11:30:00,0.62005,0.62035,0.6199,0.62004,1172699992.0
2006-08-03 11:45:00,0.62015,0.62025,0.61926,0.61936,1351900003.0
2006-08-03 12:00:00,0.61925,0.6195,0.6189,0.61927,1318099996.0
2006-08-03 12:15:00,0.61925,0.62004,0.61888,0.61985,1276299995.0
2006-08-03 12:30:00,0.61978,0.62049,0.61975,0.62019,1348000001.0
2006-08-03 12:45:00,0.62021,0.6203,0.61847,0.61847,1209000002.0
2006-08-03 13:00:00,0.61855,0.62054,0.61855,0.6204,1421699996.0
2006-08-03 13:15:00,0.62038,0.6213,0.62029,0.6211,1364300007.0
2006-08-03 13:30:00,0.62099,0.6213,0.62024,0.62073,1503599996.0
2006-08-03 13:45:00,0.62067,0.6214,0.62013,0.62114,1106099997.0
2006-08-03 14:00:00,0.62109,0.6214,0.62086,0.62135,1285299992.0
2006-08-03 14:15:00,0.62118,0.62141,0.62078,0.62098,1243000004.0
2006-08-03 14:30:00,0.62099,0.62185,0.62092,0.62185,1132200002.0
2006-08-03 14:45:00,0.62184,0.62208,0.62103,0.62112,1168299999.0
2006-08-03 15:00:00,0.62108,0.62142,0.62073,0.62091,1296600002.0
2006-08-03 15:15:00,0.6209,0.62099,0.61962,0.61986,1479999997.0
2006-08-03 15:30:00,0.61993,0.62031,0.61984,0.61989,1013000000.0
2006-08-03 15:45:00,0.61979,0.62007,0.61967,0.61992,1182199999.0
2006-08-03 16:00:00,0.61997,0.62041,0.61964,0.61995,1471499994.0
2006-08-03 16:15:00,0.61995,0.6208,0.61979,0.62009,1554300002.0
2006-08-03 16:30:00,0.62003,0.62025,0.61954,0.62003,1428800001.0
2006-08-03 16:45:00,0.6201,0.6201,0.61819,0.61891,1672799995.0
2006-08-03 17:00:00,0.61893,0.61935,0.61841,0.61852,1239299997.0
2006-08-03 17:15:00,0.61855,0.6191,0.61823,0.61872,1141299995.0
2006-08-03 17:30:00,0.61873,0.61875,0.61826,0.61855,1034999997.0
2006-08-03 17:45:00,0.61849,0.61867,0.61815,0.61835,1132100000.0
2006-08-03 18:00:00,0.61826,0.61857,0.61788,0.61796,1942800002.0
2006-08-03 18:15:00,0.61792,0.61873,0.61787,0.61873,3230899996.0
2006-08-03 18:30:00,0.61886,0.61949,0.61844,0.61863,3102300003.0
2006-08-03 18:45:00,0.6187,0.61992,0.61852,0.6197,2270799993.0
2006-08-03 19:00:00,0.61969,0.62,0.61965,0.61975,1804399998.0
2006-08-03 19:15:00,0.61975,0.6198,0.61935,0.61948,1382799998.0
2006-08-03 19:30:00,0.61955,0.61969,0.61932,0.61953,1603999997.0
2006-08-03 19:45:00,0.61955,0.61977,0.61935,0.61955,2006399995.0
2006-08-03 20:00:00,0.61957,0.61995,0.61905,0.61933,1920800003.0
2006-08-03 20:15:00,0.61925,0.61945,0.61848,0.61878,1998600005.0
2006-08-03 20:30:00,0.61871,0.6191,0.61845,0.61905,1980699996.0
2006-08-03 20:45:00,0.619,0.6195,0.61885,0.6192,1831100000.0
2006-08-03 21:00:00,0.6192,0.6193,0.6191,0.6192,1718299998.0
2006-08-03 21:15:00,0.6192,0.6193,0.61905,0.61915,2124199992.0
2006-08-03 21:30:00,0.61922,0.6193,0.61905,0.61905,1685899999.0
2006-08-03 21:45:00,0.6192,0.61935,0.6191,0.6192,1396799996.0
2006-08-03 22:00:00,0.6192,0.61935,0.61905,0.61922,1346400002.0
2006-08-03 22:15:00,0.61922,0.6193,0.6191,0.6192,1219299995.0
2006-08-03 22:30:00,0.61925,0.6193,0.61895,0.61912,1277699995.0
2006-08-03 22:45:00,0.6192,0.61935,0.61895,0.619,1925099989.0
2006-08-03 23:00:00,0.61905,0.61925,0.61786,0.61805,1693699995.0
2006-08-03 23:15:00,0.61802,0.6183,0.61773,0.61793,1645499997.0
2006-08-03 23:30:00,0.61907,0.61907,0.61795,0.618,1039399998.0
2006-08-03 23:45:00,0.61813,0.6182,0.61774,0.6179,1117900000.0
2006-08-04 00:00:00,0.61795,0.6181,0.61781,0.61805,1156200000.0
2006-08-04 00:15:00,0.61802,0.6181,0.6179,0.618,1067800002.0
2006-08-04 00:30:00,0.6181,0.6182,0.6178,0.61795,1152799999.0
2006-08-04 00:45:00,0.61793,0.61818,0.61791,0.6181,1165399997.0
2006-08-04 01:00:00,0.61805,0.61817,0.61728,0.61728,956099998.0
2006-08-04 01:15:00,0.61737,0.61768,0.6173,0.61734,1127299995.0
2006-08-04 01:30:00,0.6174,0.61773,0.61722,0.61762,1123699989.0
2006-08-04 01:45:00,0.6177,0.61832,0.6176,0.61806,1022099999.0
2006-08-04 02:00:00,0.61809,0.61823,0.61785,0.61805,1199100004.0
2006-08-04 02:15:00,0.61798,0.6183,0.6179,0.61795,1230799998.0
2006-08-04 02:30:00,0.618,0.6181,0.61767,0.61798,1142099999.0
2006-08-04 02:45:00,0.618,0.61851,0.61795,0.61825,1099899997.0
2006-08-04 03:00:00,0.61825,0.6185,0.6182,0.61845,1200799993.0
2006-08-04 03:15:00,0.61844,0.61845,0.61795,0.61814,1116399998.0
2006-08-04 03:30:00,0.61817,0.61915,0.61799,0.6188,1344599997.0
2006-08-04 03:45:00,0.6189,0.619,0.61838,0.61885,1194099991.0
2006-08-04 04:00:00,0.61885,0.619,0.6184,0.6184,1072400000.0
2006-08-04 04:15:00,0.6185,0.6186,0.61795,0.61829,1113399996.0
2006-08-04 04:30:00,0.6183,0.61845,0.6179,0.6183,1147900002.0
2006-08-04 04:45:00,0.61833,0.61847,0.618,0.61822,1318599996.0
2006-08-04 05:00:00,0.61825,0.61845,0.61796,0.61845,1258300003.0
2006-08-04 05:15:00,0.61853,0.61877,0.61829,0.61867,1108900000.0
2006-08-04 05:30:00,0.6186,0.6188,0.61836,0.6187,1145799997.0
2006-08-04 05:45:00,0.61868,0.61905,0.61853,0.61895,1031799997.0
2006-08-04 06:00:00,0.61885,0.61925,0.61878,0.6192,1006499997.0
2006-08-04 06:15:00,0.6192,0.61927,0.6189,0.61915,1107799994.0
2006-08-04 06:30:00,0.6191,0.61935,0.61895,0.61935,1063999996.0
2006-08-04 06:45:00,0.6193,0.6196,0.61925,0.61945,1150400000.0
2006-08-04 07:00:00,0.61943,0.6195,0.61895,0.6193,1152999997.0
2006-08-04 07:15:00,0.61922,0.6194,0.61905,0.6193,998899995.0
2006-08-04 07:30:00,0.61925,0.6194,0.61885,0.6192,1186100002.0
2006-08-04 07:45:00,0.61922,0.61968,0.61915,0.6194,1102199999.0
2006-08-04 08:00:00,0.61921,0.61961,0.61869,0.61895,1271100000.0
2006-08-04 08:15:00,0.61895,0.61905,0.61835,0.61848,748800002.0
2006-08-04 08:30:00,0.61857,0.61883,0.61845,0.61875,850099998.0
2006-08-04 08:45:00,0.61885,0.6194,0.61875,0.61909,1114799998.0
2006-08-04 09:00:00,0.61904,0.61918,0.61884,0.61902,1136199997.0
2006-08-04 09:15:00,0.619,0.6191,0.61873,0.61896,1232700005.0
2006-08-04 09:30:00,0.61904,0.61949,0.61885,0.61937,1312399994.0
2006-08-04 09:45:00,0.61934,0.61944,0.61835,0.6186,1294500002.0
2006-08-04 10:00:00,0.6185,0.61877,0.61834,0.61851,1140499997.0
2006-08-04 10:15:00,0.6186,0.61905,0.61845,0.6187,1449699995.0
2006-08-04 10:30:00,0.61872,0.61934,0.61872,0.61902,1287799989.0
2006-08-04 10:45:00,0.61903,0.61915,0.6187,0.61897,1293499998.0
2006-08-04 11:00:00,0.61905,0.62019,0.61895,0.61902,1459099996.0
2006-08-04 11:15:00,0.61899,0.61918,0.6181,0.6183,1476700002.0
2006-08-04 11:30:00,0.61838,0.6187,0.618,0.61836,1264999999.0
2006-08-04 11:45:00,0.6185,0.6186,0.61803,0.61845,1319299998.0
2006-08-04 12:00:00,0.61842,0.61866,0.61815,0.61841,1408899996.0
2006-08-04 12:15:00,0.61852,0.619,0.6181,0.6185,1209299997.0
2006-08-04 12:30:00,0.61845,0.61875,0.6183,0.61874,1195400001.0
2006-08-04 12:45:00,0.61875,0.61902,0.61856,0.61856,962999998.0
2006-08-04 13:00:00,0.61841,0.61848,0.61769,0.61801,1211500005.0
2006-08-04 13:15:00,0.61801,0.61819,0.61779,0.61788,1391199996.0
2006-08-04 13:30:00,0.61775,0.61835,0.61775,0.6183,1532599998.0
2006-08-04 13:45:00,0.61829,0.61859,0.61815,0.61825,1125299994.0
2006-08-04 14:00:00,0.61827,0.6187,0.61805,0.6186,1172599996.0
2006-08-04 14:15:00,0.6186,0.61908,0.61816,0.61816,1413800004.0
2006-08-04 14:30:00,0.61869,0.62192,0.61869,0.62058,1386300003.0
2006-08-04 14:45:00,0.6205,0.62193,0.6205,0.62148,1170000002.0
2006-08-04 15:00:00,0.62152,0.62185,0.62125,0.62168,1338799990.0
2006-08-04 15:15:00,0.6217,0.62212,0.62163,0.622,1524099996.0
2006-08-04 15:30:00,0.62206,0.6221,0.62115,0.62166,975799998.0
2006-08-04 15:45:00,0.6219,0.62255,0.62147,0.62248,1237100000.0
2006-08-04 16:00:00,0.62231,0.62269,0.62203,0.6222,1281200005.0
2006-08-04 16:15:00,0.62215,0.62278,0.62192,0.6226,1339999996.0
2006-08-04 16:30:00,0.62261,0.62289,0.62192,0.62288,1407500002.0
2006-08-04 16:45:00,0.62301,0.62581,0.62281,0.6257,1447799995.0
2006-08-04 17:00:00,0.62569,0.62569,0.62388,0.62415,1415099996.0
2006-08-04 17:15:00,0.62408,0.62414,0.62362,0.62392,1346699998.0
2006-08-04 17:30:00,0.62396,0.62403,0.62333,0.62375,1350199992.0
2006-08-04 17:45:00,0.62377,0.62402,0.62345,0.62402,1222600007.0
2006-08-04 18:00:00,0.62404,0.62501,0.62385,0.62501,2293499993.0
2006-08-04 18:15:00,0.625,0.62617,0.62479,0.62562,3315400000.0
2006-08-04 18:30:00,0.62561,0.62609,0.62528,0.62538,2983100005.0
2006-08-04 18:45:00,0.6254,0.6254,0.62466,0.62495,2053499995.0
2006-08-04 19:00:00,0.62492,0.62602,0.62465,0.62598,1915299997.0
2006-08-04 19:15:00,0.626,0.62633,0.62591,0.62607,1532400003.0
2006-08-04 19:30:00,0.6261,0.62626,0.6258,0.62592,1660300005.0
2006-08-04 19:45:00,0.62587,0.62587,0.62517,0.62542,1891299994.0
2006-08-04 20:00:00,0.62549,0.6263,0.62545,0.62607,1925900000.0
2006-08-04 20:15:00,0.62595,0.62612,0.62565,0.62572,1638799993.0
2006-08-04 20:30:00,0.62558,0.62585,0.62552,0.62569,2229699999.0
2006-08-04 20:45:00,0.6256,0.62565,0.62494,0.62535,1829400000.0
2006-08-04 21:00:00,0.62535,0.62545,0.62525,0.62535,1540000001.0
2006-08-04 21:15:00,0.62535,0.62545,0.6252,0.6253,2039199994.0
2006-08-04 21:30:00,0.62537,0.62545,0.6252,0.6252,1554199996.0
2006-08-04 21:45:00,0.62535,0.6255,0.62525,0.62535,1283899997.0
2006-08-04 22:00:00,0.62535,0.6255,0.6252,0.62537,1334099995.0
2006-08-04 22:15:00,0.62537,0.62545,0.62525,0.62535,1408499994.0
2006-08-04 22:30:00,0.6254,0.62545,0.6251,0.62527,1649699984.0
2006-08-04 22:45:00,0.62535,0.6255,0.6251,0.62515,1775299998.0
2006-08-07 00:00:00,0.6264,0.6266,0.6263,0.6266,440000008.0
2006-08-07 00:15:00,0.6265,0.6266,0.6265,0.6266,220000004.0
2006-08-07 00:30:00,0.6267,0.6268,0.6264,0.6267,770000014.0
2006-08-07 00:45:00,0.6266,0.6266,0.6258,0.6258,605000011.0
2006-08-07 01:00:00,0.6262,0.6262,0.6261,0.6262,220000004.0
2006-08-07 01:15:00,0.6261,0.6263,0.6261,0.6261,165000003.0
2006-08-07 01:30:00,0.6262,0.6265,0.6262,0.6263,330000006.0
2006-08-07 01:45:00,0.6264,0.6264,0.6263,0.6263,165000003.0
2006-08-07 02:00:00,0.62618,0.62618,0.62577,0.6258,1125700004.0
2006-08-07 02:15:00,0.62575,0.62604,0.6257,0.62593,1338099996.0
2006-08-07 02:30:00,0.62597,0.62688,0.62588,0.6266,1136799998.0
2006-08-07 02:45:00,0.62662,0.62684,0.62645,0.62645,1066200005.0
2006-08-07 03:00:00,0.62647,0.62675,0.62637,0.6265,1055099998.0
2006-08-07 03:15:00,0.62643,0.62665,0.62619,0.62632,1088100001.0
2006-08-07 03:30:00,0.62627,0.6264,0.62584,0.6262,1216499997.0
2006-08-07 03:45:00,0.62632,0.62662,0.62602,0.62655,1149900000.0
2006-08-07 04:00:00,0.6265,0.62667,0.62636,0.6264,1158099996.0
2006-08-07 04:15:00,0.6265,0.6267,0.62635,0.62645,1108499993.0
2006-08-07 04:30:00,0.6264,0.6266,0.62634,0.62635,1259999994.0
2006-08-07 04:45:00,0.62638,0.62645,0.62584,0.62625,1418099996.0
2006-08-07 05:00:00,0.62625,0.62645,0.62607,0.62635,1129800001.0
2006-08-07 05:15:00,0.6263,0.6264,0.62595,0.62625,942099999.0
2006-08-07 05:30:00,0.62615,0.62632,0.62594,0.6262,1177300001.0
2006-08-07 05:45:00,0.62618,0.62635,0.62582,0.62615,1106699996.0
2006-08-07 06:00:00,0.62604,0.62645,0.62594,0.62627,1035999999.0
2006-08-07 06:15:00,0.6263,0.62635,0.626,0.62621,1072699999.0
2006-08-07 06:30:00,0.62618,0.62645,0.62615,0.62635,1364600003.0
2006-08-07 06:45:00,0.6263,0.62665,0.62625,0.62649,1229200011.0
2006-08-07 07:00:00,0.62655,0.62661,0.6261,0.6266,1202800003.0
2006-08-07 07:15:00,0.62655,0.6266,0.62619,0.62655,907899996.0
2006-08-07 07:30:00,0.62647,0.62682,0.62615,0.62669,1264100001.0
2006-08-07 07:45:00,0.6267,0.62697,0.6265,0.62685,1189700002.0
2006-08-07 08:00:00,0.62671,0.62702,0.6266,0.62675,1186400003.0
2006-08-07 08:15:00,0.62689,0.62689,0.62657,0.62658,1086899997.0
2006-08-07 08:30:00,0.62664,0.62706,0.62635,0.62679,1061900003.0
2006-08-07 08:45:00,0.62679,0.62679,0.62603,0.62614,1191099988.0
2006-08-07 09:00:00,0.62594,0.6264,0.62567,0.62613,1214600001.0
2006-08-07 09:15:00,0.6261,0.6262,0.62405,0.62414,1239199994.0
2006-08-07 09:30:00,0.62396,0.62429,0.62344,0.62424,1247400003.0
2006-08-07 09:45:00,0.62431,0.62468,0.62417,0.62454,1345000003.0
2006-08-07 10:00:00,0.62453,0.62468,0.6238,0.6241,1345099995.0
2006-08-07 10:15:00,0.62415,0.62415,0.62318,0.62346,1453000004.0
2006-08-07 10:30:00,0.62348,0.62434,0.62342,0.62406,1292900002.0
2006-08-07 10:45:00,0.6241,0.62418,0.62325,0.62325,1214699999.0
2006-08-07 11:00:00,0.62316,0.62406,0.62298,0.62366,1410600000.0
2006-08-07 11:15:00,0.62369,0.62379,0.62312,0.62337,1396199998.0
2006-08-07 11:30:00,0.62343,0.62351,0.62254,0.62255,1216299998.0
2006-08-07 11:45:00,0.62264,0.62315,0.62264,0.62276,1415299992.0
2006-08-07 12:00:00,0.62278,0.62295,0.6224,0.62279,1200500001.0
2006-08-07 12:15:00,0.62283,0.62315,0.62275,0.6229,1358999991.0
2006-08-07 12:30:00,0.62285,0.6233,0.62275,0.62313,1218199993.0
2006-08-07 12:45:00,0.62315,0.62368,0.62303,0.62322,1340199998.0
2006-08-07 13:00:00,0.62322,0.62359,0.62288,0.62334,1262100000.0
2006-08-07 13:15:00,0.62338,0.62338,0.62277,0.6229,1139800003.0
2006-08-07 13:30:00,0.62284,0.6233,0.62277,0.6232,1312499999.0
2006-08-07 13:45:00,0.6232,0.62335,0.62308,0.62308,1140500003.0
2006-08-07 14:00:00,0.62312,0.62325,0.62248,0.62275,1419499992.0
2006-08-07 14:15:00,0.62269,0.62329,0.62251,0.6232,1209800003.0
2006-08-07 14:30:00,0.62325,0.62338,0.62297,0.62334,1183700001.0
2006-08-07 14:45:00,0.6232,0.6233,0.623,0.62325,1162599999.0
2006-08-07 15:00:00,0.62326,0.62338,0.62267,0.62333,1370499996.0
2006-08-07 15:15:00,0.62337,0.62348,0.62287,0.62332,1372499999.0
2006-08-07 15:30:00,0.6234,0.62349,0.62307,0.62343,1205699998.0
2006-08-07 15:45:00,0.62338,0.62419,0.62327,0.62395,1063300005.0
2006-08-07 16:00:00,0.62397,0.6241,0.62364,0.62392,1382899996.0
2006-08-07 16:15:00,0.62398,0.62425,0.62306,0.62345,1479299996.0
2006-08-07 16:30:00,0.6234,0.62347,0.62294,0.62305,1248199997.0
2006-08-07 16:45:00,0.62315,0.62326,0.62279,0.62315,1429099993.0
2006-08-07 17:00:00,0.62313,0.62314,0.62275,0.62298,1289500001.0
2006-08-07 17:15:00,0.62295,0.62325,0.62283,0.62317,1302999990.0
2006-08-07 17:30:00,0.62311,0.62313,0.62201,0.62246,1144099991.0
2006-08-07 17:45:00,0.6225,0.62391,0.62233,0.6238,1214900005.0
2006-08-07 18:00:00,0.62369,0.6239,0.62302,0.62335,2181599996.0
2006-08-07 18:15:00,0.62331,0.62374,0.62303,0.62336,3180999995.0
2006-08-07 18:30:00,0.62338,0.62357,0.6232,0.6233,3239800001.0
2006-08-07 18:45:00,0.62335,0.62335,0.62302,0.62315,2017599994.0
2006-08-07 19:00:00,0.62312,0.62315,0.62262,0.62287,1919799998.0
2006-08-07 19:15:00,0.62285,0.62302,0.62269,0.6228,1738399997.0
2006-08-07 19:30:00,0.62282,0.62295,0.62255,0.62282,1628400003.0
2006-08-07 19:45:00,0.62285,0.62295,0.62249,0.6226,2085500001.0
2006-08-07 20:00:00,0.62259,0.6233,0.62252,0.62307,2009599994.0
2006-08-07 20:15:00,0.62297,0.62326,0.62239,0.62326,2056099997.0
2006-08-07 20:30:00,0.6232,0.62349,0.62286,0.6231,2155099996.0
2006-08-07 20:45:00,0.62305,0.62315,0.6228,0.62305,1772000001.0
2006-08-07 21:00:00,0.62305,0.62315,0.62295,0.62305,1794899991.0
2006-08-07 21:15:00,0.62305,0.62315,0.6229,0.623,2017700000.0
2006-08-07 21:30:00,0.62307,0.62315,0.6229,0.6229,1674499996.0
2006-08-07 21:45:00,0.62305,0.6232,0.62295,0.62305,1198699998.0
2006-08-07 22:00:00,0.62305,0.6232,0.6229,0.62307,1328900000.0
2006-08-07 22:15:00,0.62307,0.62315,0.62295,0.62305,1334699996.0
2006-08-07 22:30:00,0.6231,0.62315,0.6228,0.62297,1532999994.0
2006-08-07 22:45:00,0.62305,0.6232,0.6228,0.62285,1914799996.0
2006-08-07 23:00:00,0.6229,0.62515,0.6229,0.62449,1725699999.0
2006-08-07 23:15:00,0.62449,0.62462,0.62328,0.624,1475200006.0
2006-08-07 23:30:00,0.62395,0.62424,0.62367,0.62395,999300002.0
2006-08-07 23:45:00,0.62405,0.62405,0.62375,0.6238,1142499998.0
2006-08-08 00:00:00,0.6238,0.62394,0.62327,0.62347,1128899998.0
2006-08-08 00:15:00,0.62347,0.62392,0.62317,0.6232,1062900002.0
2006-08-08 00:30:00,0.6233,0.62405,0.62282,0.62371,1220700000.0
2006-08-08 00:45:00,0.62367,0.62375,0.62329,0.6237,1129499996.0
2006-08-08 01:00:00,0.62367,0.62395,0.62364,0.62367,908299997.0
2006-08-08 01:15:00,0.62367,0.62375,0.62324,0.62324,1215400000.0
2006-08-08 01:30:00,0.6233,0.62343,0.6231,0.62343,986299990.0
2006-08-08 01:45:00,0.62343,0.62395,0.62337,0.62372,1320299984.0
2006-08-08 02:00:00,0.62381,0.62388,0.62342,0.62355,1146099993.0
2006-08-08 02:15:00,0.6235,0.6242,0.62347,0.62406,1329499995.0
2006-08-08 02:30:00,0.62416,0.62466,0.6238,0.6242,1484099997.0
2006-08-08 02:45:00,0.6242,0.62516,0.62415,0.62511,1471299990.0
2006-08-08 03:00:00,0.62516,0.62534,0.62475,0.62495,1224799999.0
2006-08-08 03:15:00,0.62503,0.62586,0.62503,0.62565,1350299994.0
2006-08-08 03:30:00,0.62539,0.62545,0.62479,0.6253,1357599997.0
2006-08-08 03:45:00,0.6254,0.62551,0.62515,0.62532,1048899991.0
2006-08-08 04:00:00,0.62525,0.62541,0.62504,0.62521,1208599997.0
2006-08-08 04:15:00,0.62529,0.62538,0.62505,0.62515,1137000003.0
2006-08-08 04:30:00,0.62513,0.6253,0.62502,0.62515,1123400004.0
2006-08-08 04:45:00,0.62517,0.62545,0.625,0.62535,1464799998.0
2006-08-08 05:00:00,0.62535,0.62548,0.62502,0.62523,1228200000.0
2006-08-08 05:15:00,0.6252,0.62535,0.625,0.62535,1159999998.0
2006-08-08 05:30:00,0.62525,0.62532,0.62495,0.62528,1206399998.0
2006-08-08 05:45:00,0.62527,0.62569,0.62505,0.6254,1020399996.0
2006-08-08 06:00:00,0.62525,0.62545,0.62515,0.62531,1135199999.0
2006-08-08 06:15:00,0.6253,0.62595,0.62506,0.62595,1231199995.0
2006-08-08 06:30:00,0.62583,0.62646,0.62565,0.62607,1224799994.0
2006-08-08 06:45:00,0.62601,0.62616,0.62547,0.6255,1306999997.0
2006-08-08 07:00:00,0.62538,0.62593,0.62535,0.62593,997499997.0
2006-08-08 07:15:00,0.62587,0.62594,0.62525,0.6256,928099998.0
2006-08-08 07:30:00,0.6256,0.6256,0.62495,0.62495,1276800004.0
2006-08-08 07:45:00,0.62494,0.62518,0.62472,0.62487,1222899994.0
2006-08-08 08:00:00,0.62468,0.62501,0.62411,0.62411,1167499996.0
2006-08-08 08:15:00,0.62411,0.62412,0.62358,0.62386,1035999993.0
2006-08-08 08:30:00,0.62391,0.62422,0.62346,0.62396,1151499996.0
2006-08-08 08:45:00,0.62396,0.62441,0.62381,0.62416,997299999.0
2006-08-08 09:00:00,0.62412,0.62437,0.62356,0.62362,1260699995.0
2006-08-08 09:15:00,0.62352,0.6237,0.62275,0.6229,1278599998.0
2006-08-08 09:30:00,0.62302,0.62318,0.62287,0.62294,1101500001.0
2006-08-08 09:45:00,0.62293,0.62429,0.62285,0.62428,1173000003.0
2006-08-08 10:00:00,0.62425,0.62484,0.62385,0.62459,1149700000.0
2006-08-08 10:15:00,0.62468,0.62479,0.6242,0.62428,1234399997.0
2006-08-08 10:30:00,0.62429,0.62446,0.6239,0.62405,1298400003.0
2006-08-08 10:45:00,0.62407,0.62408,0.62353,0.62392,1602200000.0
2006-08-08 11:00:00,0.6239,0.62427,0.62369,0.62396,1489299993.0
2006-08-08 11:15:00,0.62397,0.62407,0.62368,0.62389,1464399998.0
2006-08-08 11:30:00,0.62395,0.62406,0.62343,0.62355,1136299999.0
2006-08-08 11:45:00,0.62355,0.62431,0.6234,0.62427,1286499996.0
2006-08-08 12:00:00,0.62425,0.62434,0.62376,0.62398,1492099999.0
2006-08-08 12:15:00,0.62399,0.62447,0.62399,0.6243,1292500006.0
2006-08-08 12:30:00,0.62424,0.62482,0.62418,0.62467,1179200002.0
2006-08-08 12:45:00,0.62473,0.6248,0.62437,0.62438,997000006.0
2006-08-08 13:00:00,0.62428,0.62492,0.62391,0.6248,1390399991.0
2006-08-08 13:15:00,0.62487,0.62494,0.62435,0.62483,1377800000.0
2006-08-08 13:30:00,0.6248,0.62551,0.62454,0.62502,1336300003.0
2006-08-08 13:45:00,0.62502,0.62515,0.62447,0.62461,1113499997.0
2006-08-08 14:00:00,0.62466,0.62494,0.62374,0.62387,1235599995.0
2006-08-08 14:15:00,0.62394,0.62443,0.62377,0.62383,1307700003.0
2006-08-08 14:30:00,0.62386,0.6246,0.62381,0.62429,1304200002.0
2006-08-08 14:45:00,0.62422,0.62455,0.6241,0.6245,1029400001.0
2006-08-08 15:00:00,0.62448,0.62528,0.62442,0.62523,1336599999.0
2006-08-08 15:15:00,0.62526,0.62556,0.6248,0.6253,1178700003.0
2006-08-08 15:30:00,0.62535,0.62562,0.62485,0.62493,899700001.0
2006-08-08 15:45:00,0.6249,0.6256,0.62473,0.6256,1000500002.0
2006-08-08 16:00:00,0.6255,0.62634,0.6255,0.6263,1122299997.0
2006-08-08 16:15:00,0.62619,0.62628,0.62565,0.62602,1318600001.0
2006-08-08 16:30:00,0.626,0.6261,0.62559,0.62559,1234399997.0
2006-08-08 16:45:00,0.62565,0.6263,0.62549,0.6263,1549199995.0
2006-08-08 17:00:00,0.62636,0.62648,0.62605,0.62639,1172099996.0
2006-08-08 17:15:00,0.62637,0.62658,0.62565,0.62586,1494999994.0
2006-08-08 17:30:00,0.62582,0.62588,0.62523,0.62567,1331099994.0
2006-08-08 17:45:00,0.62568,0.62577,0.62532,0.62553,1289800003.0
2006-08-08 18:00:00,0.62547,0.6259,0.62428,0.6245,2077400006.0
2006-08-08 18:15:00,0.62441,0.62465,0.62423,0.62445,3100300001.0
2006-08-08 18:30:00,0.62448,0.62482,0.62409,0.62453,3014799988.0
2006-08-08 18:45:00,0.62456,0.62456,0.6241,0.62445,2197099993.0
2006-08-08 19:00:00,0.62448,0.62486,0.62445,0.6246,1944799996.0
2006-08-08 19:15:00,0.6246,0.6247,0.6243,0.62455,1565599993.0
2006-08-08 19:30:00,0.6246,0.62518,0.62438,0.62457,1789399988.0
2006-08-08 19:45:00,0.62464,0.62482,0.62443,0.62449,2173800008.0
2006-08-08 20:00:00,0.62449,0.62491,0.61875,0.61875,1910300000.0
2006-08-08 20:15:00,0.61899,0.62845,0.61888,0.62575,1957599998.0
2006-08-08 20:30:00,0.62565,0.62738,0.62502,0.62651,2162199997.0
2006-08-08 20:45:00,0.62642,0.62683,0.62606,0.6264,2136099995.0
2006-08-08 21:00:00,0.6264,0.6265,0.6263,0.6264,1656399993.0
2006-08-08 21:15:00,0.6264,0.6265,0.62625,0.62635,2049500002.0
2006-08-08 21:30:00,0.62642,0.6265,0.62625,0.62625,1752699993.0
2006-08-08 21:45:00,0.6264,0.62655,0.6263,0.6264,1313499995.0
2006-08-08 22:00:00,0.6264,0.62655,0.62625,0.62642,1427499995.0
2006-08-08 22:15:00,0.62642,0.6265,0.6263,0.6264,1336200006.0
2006-08-08 22:30:00,0.62645,0.6265,0.62615,0.62632,1483200003.0
2006-08-08 22:45:00,0.6264,0.62655,0.62615,0.6262,1584599990.0
2006-08-08 23:00:00,0.62633,0.62645,0.62421,0.62485,1473199992.0
2006-08-08 23:15:00,0.6248,0.62621,0.62368,0.62408,1494200001.0
2006-08-08 23:30:00,0.62402,0.62417,0.62312,0.62383,1347799992.0
2006-08-08 23:45:00,0.62388,0.6239,0.62286,0.62326,1104499993.0
2006-08-09 00:00:00,0.62338,0.62381,0.62333,0.62375,1002599997.0
2006-08-09 00:15:00,0.62368,0.62368,0.6233,0.62337,1061800003.0
2006-08-09 00:30:00,0.62345,0.62381,0.62313,0.62335,1041399995.0
2006-08-09 00:45:00,0.62335,0.62359,0.62182,0.62234,1354600001.0
2006-08-09 01:00:00,0.62239,0.62302,0.62209,0.62257,1190600001.0
2006-08-09 01:15:00,0.62256,0.62298,0.62226,0.6228,1181200004.0
2006-08-09 01:30:00,0.62298,0.62452,0.62288,0.6245,1165400005.0
2006-08-09 01:45:00,0.62449,0.62589,0.62428,0.62439,1236000001.0
2006-08-09 02:00:00,0.62446,0.62453,0.62402,0.62426,1155299992.0
2006-08-09 02:15:00,0.62424,0.62434,0.6238,0.6239,1248299999.0
2006-08-09 02:30:00,0.62406,0.62488,0.62404,0.62455,1183999999.0
2006-08-09 02:45:00,0.62455,0.62474,0.62417,0.62455,1152100001.0
2006-08-09 03:00:00,0.6245,0.62466,0.6242,0.62466,1255799990.0
2006-08-09 03:15:00,0.62467,0.62494,0.62427,0.62457,1106500003.0
2006-08-09 03:30:00,0.62455,0.62478,0.62443,0.6247,1227799997.0
2006-08-09 03:45:00,0.6248,0.62514,0.62455,0.62513,1077599994.0
2006-08-09 04:00:00,0.62517,0.62533,0.62499,0.625,1377700001.0
2006-08-09 04:15:00,0.62511,0.62527,0.62495,0.62525,1235000001.0
2006-08-09 04:30:00,0.6252,0.62542,0.62491,0.62521,1233500001.0
2006-08-09 04:45:00,0.62527,0.62574,0.62515,0.62557,1550300003.0
2006-08-09 05:00:00,0.62557,0.62567,0.62535,0.62553,1010900002.0
2006-08-09 05:15:00,0.6255,0.62589,0.62536,0.62589,1209999995.0
2006-08-09 05:30:00,0.62582,0.62594,0.62555,0.6256,1201099997.0
2006-08-09 05:45:00,0.62556,0.62609,0.6253,0.62576,1037499995.0
2006-08-09 06:00:00,0.62577,0.62634,0.62565,0.62594,1339800001.0
2006-08-09 06:15:00,0.6259,0.62595,0.62533,0.62555,1114299999.0
2006-08-09 06:30:00,0.62546,0.6255,0.62503,0.62528,1032300004.0
2006-08-09 06:45:00,0.62519,0.62555,0.625,0.62535,1243100000.0
2006-08-09 07:00:00,0.62532,0.62573,0.6251,0.62557,995400000.0
2006-08-09 07:15:00,0.62557,0.62614,0.62552,0.62579,1071500002.0
2006-08-09 07:30:00,0.62575,0.62593,0.62554,0.6257,1060799994.0
2006-08-09 07:45:00,0.6257,0.62579,0.62547,0.62569,1226600000.0
2006-08-09 08:00:00,0.6255,0.62613,0.6255,0.62595,1239500003.0
2006-08-09 08:15:00,0.62599,0.62698,0.62599,0.62696,992700002.0
2006-08-09 08:30:00,0.6271,0.62813,0.6269,0.62742,1230800008.0
2006-08-09 08:45:00,0.62755,0.62782,0.62657,0.62702,1044499995.0
2006-08-09 09:00:00,0.62703,0.62732,0.62645,0.62701,1204899996.0
2006-08-09 09:15:00,0.62705,0.6273,0.62654,0.62673,1386899996.0
2006-08-09 09:30:00,0.62671,0.62735,0.62648,0.6271,1210299991.0
2006-08-09 09:45:00,0.62702,0.62768,0.62702,0.62762,943600001.0
2006-08-09 10:00:00,0.62763,0.6283,0.62757,0.62822,1167200003.0
2006-08-09 10:15:00,0.62825,0.62845,0.62813,0.62843,1106799999.0
2006-08-09 10:30:00,0.62837,0.62923,0.62837,0.62915,1129199995.0
2006-08-09 10:45:00,0.62925,0.6293,0.6288,0.62887,1233099998.0
2006-08-09 11:00:00,0.62884,0.62944,0.62863,0.62935,1462899997.0
2006-08-09 11:15:00,0.62939,0.62955,0.62847,0.62851,1437200001.0
2006-08-09 11:30:00,0.6286,0.62924,0.62858,0.62893,1191199992.0
2006-08-09 11:45:00,0.629,0.62943,0.62877,0.62937,1133400000.0
2006-08-09 12:00:00,0.62937,0.62943,0.629,0.6291,1259999998.0
2006-08-09 12:15:00,0.6291,0.62956,0.62909,0.62926,1144499995.0
2006-08-09 12:30:00,0.62922,0.63123,0.62921,0.63112,1455199993.0
2006-08-09 12:45:00,0.63105,0.63119,0.62997,0.63007,1339399996.0
2006-08-09 13:00:00,0.63007,0.6307,0.63005,0.6301,1423799998.0
2006-08-09 13:15:00,0.6302,0.63028,0.62888,0.6294,1288500001.0
2006-08-09 13:30:00,0.62935,0.62955,0.62875,0.62905,1327199995.0
2006-08-09 13:45:00,0.62913,0.62962,0.62883,0.62928,1069000000.0
2006-08-09 14:00:00,0.62927,0.62948,0.62884,0.6294,1162099998.0
2006-08-09 14:15:00,0.62944,0.63103,0.62941,0.63005,1448899994.0
2006-08-09 14:30:00,0.63015,0.6303,0.62985,0.63012,1123699997.0
2006-08-09 14:45:00,0.63005,0.63026,0.62936,0.62939,1180100009.0
2006-08-09 15:00:00,0.62945,0.62967,0.62935,0.62958,1279699995.0
2006-08-09 15:15:00,0.6296,0.62985,0.62943,0.62975,1397499996.0
2006-08-09 15:30:00,0.6298,0.63011,0.62965,0.62976,1024499994.0
2006-08-09 15:45:00,0.62982,0.63022,0.62956,0.6298,1187199994.0
2006-08-09 16:00:00,0.62963,0.63029,0.62955,0.6301,1148899999.0
2006-08-09 16:15:00,0.63005,0.63047,0.62986,0.63009,1351499995.0
2006-08-09 16:30:00,0.63005,0.63015,0.62911,0.62919,1184600000.0
2006-08-09 16:45:00,0.62933,0.62977,0.62916,0.62957,1268100002.0
2006-08-09 17:00:00,0.62957,0.63002,0.62944,0.62972,1238999993.0
2006-08-09 17:15:00,0.6297,0.62994,0.62935,0.62993,1223900000.0
2006-08-09 17:30:00,0.62998,0.63028,0.62995,0.63025,1188399998.0
2006-08-09 17:45:00,0.63022,0.6305,0.62996,0.63035,1202899999.0
2006-08-09 18:00:00,0.63028,0.63041,0.63005,0.63031,1996199992.0
2006-08-09 18:15:00,0.63028,0.63034,0.6297,0.62985,3431700008.0
2006-08-09 18:30:00,0.62983,0.62997,0.62965,0.62983,2961900007.0
2006-08-09 18:45:00,0.6299,0.6299,0.62928,0.6295,2079999996.0
2006-08-09 19:00:00,0.62947,0.62975,0.62935,0.62954,1825900000.0
2006-08-09 19:15:00,0.62955,0.6298,0.62924,0.62957,1487200001.0
2006-08-09 19:30:00,0.6296,0.62969,0.62935,0.62952,1617499998.0
2006-08-09 19:45:00,0.62955,0.62965,0.6293,0.62945,1970199990.0
2006-08-09 20:00:00,0.62946,0.62957,0.62858,0.6292,2066399990.0
2006-08-09 20:15:00,0.6291,0.62925,0.6288,0.62906,1822999996.0
2006-08-09 20:30:00,0.62904,0.62949,0.62885,0.62937,2254799994.0
2006-08-09 20:45:00,0.62932,0.62951,0.62899,0.6292,2017100003.0
2006-08-09 21:00:00,0.6292,0.6293,0.6291,0.6292,1738300004.0
2006-08-09 21:15:00,0.6292,0.6293,0.62905,0.62915,1840199997.0
2006-08-09 21:30:00,0.62922,0.6293,0.62905,0.62905,1626600005.0
2006-08-09 21:45:00,0.6292,0.62935,0.6291,0.6292,1327400001.0
2006-08-09 22:00:00,0.6292,0.62935,0.62905,0.62922,1382599999.0
2006-08-09 22:15:00,0.62922,0.6293,0.6291,0.6292,1293700002.0
2006-08-09 22:30:00,0.62925,0.6293,0.62895,0.62912,1467799989.0
2006-08-09 22:45:00,0.6292,0.62935,0.62895,0.629,1748999998.0
2006-08-09 23:00:00,0.62905,0.6293,0.62865,0.62887,1643799995.0
2006-08-09 23:15:00,0.62894,0.629,0.6284,0.62881,1512099990.0
2006-08-09 23:30:00,0.62888,0.6292,0.62849,0.62898,1083099996.0
2006-08-09 23:45:00,0.6291,0.6291,0.62805,0.62805,1132699999.0
2006-08-10 00:00:00,0.62801,0.62837,0.62783,0.628,1042899996.0
2006-08-10 00:15:00,0.62792,0.6288,0.62785,0.62855,1284599998.0
2006-08-10 00:30:00,0.62859,0.62877,0.62822,0.62846,1192000001.0
2006-08-10 00:45:00,0.62907,0.63218,0.62907,0.63144,1505000007.0
2006-08-10 01:00:00,0.63139,0.63268,0.63138,0.63213,1153399999.0
2006-08-10 01:15:00,0.6321,0.6325,0.63171,0.6325,1208699996.0
2006-08-10 01:30:00,0.63268,0.63389,0.63253,0.63355,1395699999.0
2006-08-10 01:45:00,0.6336,0.63365,0.63302,0.63304,1100200001.0
2006-08-10 02:00:00,0.63309,0.63339,0.63228,0.63315,1454499995.0
2006-08-10 02:15:00,0.63303,0.63329,0.63267,0.6328,1295499998.0
2006-08-10 02:30:00,0.6329,0.63348,0.63268,0.6333,1078499999.0
2006-08-10 02:45:00,0.63324,0.63362,0.63309,0.63352,1183999993.0
2006-08-10 03:00:00,0.63356,0.63363,0.63301,0.63325,1183799990.0
2006-08-10 03:15:00,0.63322,0.63326,0.63222,0.63236,1230000005.0
2006-08-10 03:30:00,0.63234,0.63317,0.63159,0.63248,1445899997.0
2006-08-10 03:45:00,0.63251,0.63375,0.63219,0.63365,1241200001.0
2006-08-10 04:00:00,0.63357,0.63373,0.63311,0.63332,1244499993.0
2006-08-10 04:15:00,0.6334,0.63354,0.63301,0.6335,1234599995.0
2006-08-10 04:30:00,0.63345,0.63352,0.63305,0.63315,1066500001.0
2006-08-10 04:45:00,0.63316,0.63342,0.633,0.63323,1195599993.0
2006-08-10 05:00:00,0.63323,0.6334,0.63303,0.63335,1121499997.0
2006-08-10 05:15:00,0.6333,0.63355,0.63314,0.63355,1029100000.0
2006-08-10 05:30:00,0.6335,0.6335,0.63294,0.63331,1329000002.0
2006-08-10 05:45:00,0.63326,0.63326,0.63291,0.63315,1079300003.0
2006-08-10 06:00:00,0.63306,0.63345,0.63303,0.63342,1082800001.0
2006-08-10 06:15:00,0.63344,0.63344,0.6329,0.6333,1105400003.0
2006-08-10 06:30:00,0.63322,0.63345,0.63291,0.63337,1019099998.0
2006-08-10 06:45:00,0.63326,0.63326,0.63265,0.6329,1257800006.0
2006-08-10 07:00:00,0.63289,0.6336,0.63289,0.6336,1037999997.0
2006-08-10 07:15:00,0.63352,0.63387,0.63316,0.63335,1023299996.0
2006-08-10 07:30:00,0.6333,0.6334,0.63278,0.63296,1372299996.0
2006-08-10 07:45:00,0.63301,0.63366,0.63296,0.63355,1134300002.0
2006-08-10 08:00:00,0.63345,0.63403,0.63329,0.63378,1317199998.0
2006-08-10 08:15:00,0.63391,0.63445,0.63353,0.63384,1371299992.0
2006-08-10 08:30:00,0.6339,0.63394,0.63279,0.63314,1218600000.0
2006-08-10 08:45:00,0.63326,0.63378,0.6332,0.63367,1132800005.0
2006-08-10 09:00:00,0.63364,0.63437,0.63364,0.63405,1061099997.0
2006-08-10 09:15:00,0.634,0.63411,0.63269,0.63285,1174599995.0
2006-08-10 09:30:00,0.63285,0.63322,0.63201,0.63235,1161499992.0
2006-08-10 09:45:00,0.63228,0.63242,0.63125,0.63179,1059999998.0
2006-08-10 10:00:00,0.63172,0.6321,0.63149,0.63153,1275599995.0
2006-08-10 10:15:00,0.6316,0.63311,0.63142,0.6327,1330600000.0
2006-08-10 10:30:00,0.63276,0.63351,0.63256,0.6334,1216099998.0
2006-08-10 10:45:00,0.63345,0.63347,0.63278,0.63332,1375600002.0
2006-08-10 11:00:00,0.6333,0.63393,0.63299,0.63358,1480400003.0
2006-08-10 11:15:00,0.63358,0.63368,0.63318,0.63321,1308099991.0
2006-08-10 11:30:00,0.63332,0.63355,0.63298,0.63311,1255800004.0
2006-08-10 11:45:00,0.6332,0.63346,0.63297,0.63314,1318599997.0
2006-08-10 12:00:00,0.63316,0.6332,0.63291,0.63305,1196500003.0
2006-08-10 12:15:00,0.63304,0.63314,0.63241,0.63278,1022700001.0
2006-08-10 12:30:00,0.63275,0.63364,0.6326,0.63356,1258199985.0
2006-08-10 12:45:00,0.63355,0.63376,0.63335,0.6336,1267100001.0
2006-08-10 13:00:00,0.6336,0.63426,0.63348,0.6336,1308299995.0
2006-08-10 13:15:00,0.63367,0.63393,0.63306,0.63358,1231099995.0
2006-08-10 13:30:00,0.63354,0.63403,0.63345,0.63398,1459400006.0
2006-08-10 13:45:00,0.634,0.63406,0.6336,0.63377,1172699997.0
2006-08-10 14:00:00,0.63377,0.63407,0.63356,0.63388,1307499999.0
2006-08-10 14:15:00,0.63384,0.63405,0.63209,0.63209,1021900000.0
2006-08-10 14:30:00,0.63224,0.63415,0.63224,0.63309,1341499992.0
2006-08-10 14:45:00,0.63298,0.63347,0.63298,0.63335,906499997.0
2006-08-10 15:00:00,0.63358,0.63403,0.63355,0.63378,1403299999.0
2006-08-10 15:15:00,0.63384,0.63471,0.63379,0.63406,1447399999.0
2006-08-10 15:30:00,0.6341,0.63503,0.634,0.63498,1214399998.0
2006-08-10 15:45:00,0.63497,0.63544,0.6344,0.6354,1102199999.0
2006-08-10 16:00:00,0.63527,0.63543,0.63502,0.6351,1122099995.0
2006-08-10 16:15:00,0.63498,0.63525,0.63357,0.6338,1359699997.0
2006-08-10 16:30:00,0.63379,0.63393,0.63299,0.63351,1485199991.0
2006-08-10 16:45:00,0.63367,0.63369,0.6332,0.63369,1314199997.0
2006-08-10 17:00:00,0.63376,0.63377,0.63301,0.63328,1352000000.0
2006-08-10 17:15:00,0.63329,0.63341,0.6324,0.63336,1106900004.0
2006-08-10 17:30:00,0.63332,0.6334,0.63274,0.63278,1020899996.0
2006-08-10 17:45:00,0.6328,0.63302,0.63245,0.63294,1342099996.0
2006-08-10 18:00:00,0.63284,0.63298,0.63237,0.63266,2175599988.0
2006-08-10 18:15:00,0.63268,0.63325,0.63256,0.63302,3228000005.0
2006-08-10 18:30:00,0.63299,0.63342,0.63272,0.63323,3239200000.0
2006-08-10 18:45:00,0.63328,0.63336,0.63304,0.63323,2245200002.0
2006-08-10 19:00:00,0.63322,0.63325,0.63262,0.6327,1791099996.0
2006-08-10 19:15:00,0.63274,0.63285,0.6325,0.6327,1695399993.0
2006-08-10 19:30:00,0.63275,0.63295,0.6326,0.63272,1757099988.0
2006-08-10 19:45:00,0.63275,0.63295,0.63234,0.6324,2077200003.0
2006-08-10 20:00:00,0.63242,0.63289,0.63215,0.63255,1992599999.0
2006-08-10 20:15:00,0.63245,0.6326,0.63215,0.6324,1887900002.0
2006-08-10 20:30:00,0.6324,0.6325,0.63225,0.63238,2185499999.0
2006-08-10 20:45:00,0.63233,0.6327,0.6322,0.63223,1766799994.0
2006-08-10 21:00:00,0.6322,0.6323,0.6321,0.6322,1703899998.0
2006-08-10 21:15:00,0.6322,0.6323,0.63205,0.63215,2007999998.0
2006-08-10 21:30:00,0.63222,0.6323,0.63205,0.63205,1712099994.0
2006-08-10 21:45:00,0.6322,0.63235,0.6321,0.6322,1134900003.0
2006-08-10 22:00:00,0.6322,0.63235,0.63205,0.63222,1327999997.0
2006-08-10 22:15:00,0.63222,0.6323,0.6321,0.6322,1411899998.0
2006-08-10 22:30:00,0.63225,0.6323,0.63195,0.63212,1491099992.0
2006-08-10 22:45:00,0.6322,0.63235,0.63195,0.632,2122900001.0
2006-08-10 23:00:00,0.63205,0.63302,0.63205,0.63279,1726899995.0
2006-08-10 23:15:00,0.63278,0.63292,0.63225,0.6327,1491699993.0
2006-08-10 23:30:00,0.63267,0.63278,0.63251,0.63266,984099997.0
2006-08-10 23:45:00,0.63275,0.63288,0.63251,0.6327,1270999992.0
2006-08-11 00:00:00,0.63275,0.6335,0.63255,0.63335,1187300001.0
2006-08-11 00:15:00,0.63336,0.63362,0.63323,0.63339,1096899991.0
2006-08-11 00:30:00,0.63357,0.63422,0.63335,0.63404,1330399996.0
2006-08-11 00:45:00,0.63411,0.63435,0.63397,0.6342,975799998.0
2006-08-11 01:00:00,0.63419,0.63446,0.6336,0.63377,970899990.0
2006-08-11 01:15:00,0.63389,0.6341,0.63385,0.63387,1203900000.0
2006-08-11 01:30:00,0.63397,0.6343,0.63378,0.63425,1141799997.0
2006-08-11 01:45:00,0.63421,0.63434,0.6332,0.63344,1366600003.0
2006-08-11 02:00:00,0.63353,0.634,0.63348,0.63377,1212299998.0
2006-08-11 02:15:00,0.63366,0.63397,0.63301,0.63312,1309000001.0
2006-08-11 02:30:00,0.6332,0.63416,0.63314,0.63402,1269300000.0
2006-08-11 02:45:00,0.63403,0.63416,0.63392,0.63395,1090199995.0
2006-08-11 03:00:00,0.63395,0.6342,0.6339,0.63405,1187899997.0
2006-08-11 03:15:00,0.63405,0.6341,0.63328,0.63345,1238700010.0
2006-08-11 03:30:00,0.6334,0.6339,0.63314,0.63327,1195500002.0
2006-08-11 03:45:00,0.63321,0.6345,0.63309,0.63407,1203400000.0
2006-08-11 04:00:00,0.63399,0.63411,0.63346,0.63346,1374699999.0
2006-08-11 04:15:00,0.63362,0.63384,0.63329,0.63368,1284899996.0
2006-08-11 04:30:00,0.63364,0.63403,0.63326,0.63377,1325600004.0
2006-08-11 04:45:00,0.63377,0.63405,0.63356,0.63381,1191999998.0
2006-08-11 05:00:00,0.63392,0.63423,0.63365,0.63423,1135899998.0
2006-08-11 05:15:00,0.63412,0.63425,0.63361,0.63413,1254199998.0
2006-08-11 05:30:00,0.63403,0.63422,0.6338,0.63419,1075699996.0
2006-08-11 05:45:00,0.63416,0.63443,0.634,0.63431,1018299998.0
2006-08-11 06:00:00,0.63425,0.6344,0.63405,0.6343,1058099995.0
2006-08-11 06:15:00,0.63426,0.63493,0.63416,0.63473,925000003.0
2006-08-11 06:30:00,0.63463,0.63479,0.63423,0.63472,1252200001.0
2006-08-11 06:45:00,0.6347,0.63496,0.63465,0.63493,1243000003.0
2006-08-11 07:00:00,0.63486,0.63513,0.63463,0.6351,1170900005.0
2006-08-11 07:15:00,0.63505,0.63529,0.63485,0.635,1060900008.0
2006-08-11 07:30:00,0.635,0.635,0.63424,0.63468,1240899993.0
2006-08-11 07:45:00,0.63473,0.63495,0.6343,0.63458,1184899991.0
2006-08-11 08:00:00,0.6345,0.63468,0.63343,0.63366,1343699995.0
2006-08-11 08:15:00,0.63375,0.63378,0.63246,0.6329,1142399995.0
2006-08-11 08:30:00,0.63288,0.63358,0.63195,0.63325,1059499997.0
2006-08-11 08:45:00,0.63338,0.6335,0.63297,0.63327,1019499995.0
2006-08-11 09:00:00,0.63326,0.63342,0.63281,0.63304,1253800004.0
2006-08-11 09:15:00,0.63299,0.6331,0.63211,0.63268,1153699997.0
2006-08-11 09:30:00,0.63278,0.63337,0.63225,0.6328,1386099999.0
2006-08-11 09:45:00,0.63272,0.63318,0.63251,0.63268,828300003.0
2006-08-11 10:00:00,0.63267,0.63335,0.63223,0.63319,1147299994.0
2006-08-11 10:15:00,0.63322,0.63358,0.63301,0.63309,1241799995.0
2006-08-11 10:30:00,0.63295,0.63352,0.63294,0.63343,1361000004.0
2006-08-11 10:45:00,0.63341,0.63367,0.63303,0.63342,1227000008.0
2006-08-11 11:00:00,0.63344,0.63377,0.63316,0.6333,1507899996.0
2006-08-11 11:15:00,0.63337,0.63355,0.63295,0.63307,1381199999.0
2006-08-11 11:30:00,0.63311,0.63317,0.63294,0.63303,1199900000.0
2006-08-11 11:45:00,0.6331,0.63325,0.63293,0.63325,1139499998.0
2006-08-11 12:00:00,0.63325,0.63375,0.6331,0.63355,1106100000.0
2006-08-11 12:15:00,0.63355,0.63386,0.6335,0.63358,1116899997.0
2006-08-11 12:30:00,0.63355,0.6337,0.63315,0.63333,1322399996.0
2006-08-11 12:45:00,0.63347,0.63367,0.63299,0.63308,1263400001.0
2006-08-11 13:00:00,0.63283,0.63342,0.63283,0.6332,1317199998.0
2006-08-11 13:15:00,0.63325,0.6334,0.63279,0.63292,1242800000.0
2006-08-11 13:30:00,0.63282,0.63297,0.63268,0.63281,1432500001.0
2006-08-11 13:45:00,0.6328,0.63302,0.63273,0.6329,1273400001.0
2006-08-11 14:00:00,0.63289,0.63317,0.63264,0.633,1151500000.0
2006-08-11 14:15:00,0.63302,0.63358,0.63251,0.63251,1212400001.0
2006-08-11 14:30:00,0.63264,0.63352,0.63185,0.6334,1201199991.0
2006-08-11 14:45:00,0.63325,0.63474,0.63309,0.63437,1262499991.0
2006-08-11 15:00:00,0.63444,0.63519,0.63434,0.63509,1569499995.0
2006-08-11 15:15:00,0.63506,0.63506,0.63387,0.63401,1442300004.0
2006-08-11 15:30:00,0.634,0.63429,0.63386,0.63415,1124400001.0
2006-08-11 15:45:00,0.63421,0.63469,0.63395,0.6341,1244799998.0
2006-08-11 16:00:00,0.63398,0.63436,0.63384,0.63417,1168400009.0
2006-08-11 16:15:00,0.63415,0.63438,0.63373,0.63387,1386899997.0
2006-08-11 16:30:00,0.63385,0.63405,0.6337,0.6337,1115699993.0
2006-08-11 16:45:00,0.63383,0.63524,0.63378,0.63524,1497099998.0
2006-08-11 17:00:00,0.63524,0.63525,0.63479,0.63503,1656200005.0
2006-08-11 17:15:00,0.63503,0.63524,0.63476,0.63502,1372699995.0
2006-08-11 17:30:00,0.63503,0.63583,0.63498,0.63543,1277699995.0
2006-08-11 17:45:00,0.63539,0.63555,0.63447,0.63449,1200499999.0
2006-08-11 18:00:00,0.63444,0.6346,0.63347,0.6336,2111599995.0
2006-08-11 18:15:00,0.63358,0.63383,0.63321,0.63327,3283499995.0
2006-08-11 18:30:00,0.63323,0.63357,0.63302,0.63343,3233199993.0
2006-08-11 18:45:00,0.63348,0.63348,0.63313,0.63333,2184999995.0
2006-08-11 19:00:00,0.63332,0.63332,0.63267,0.63295,1976500006.0
2006-08-11 19:15:00,0.6329,0.63316,0.63275,0.6329,1512099991.0
2006-08-11 19:30:00,0.63295,0.633,0.63275,0.63287,1649900003.0
2006-08-11 19:45:00,0.6329,0.63312,0.63265,0.63295,2009500003.0
2006-08-11 20:00:00,0.63293,0.63306,0.63236,0.63274,1910499996.0
2006-08-11 20:15:00,0.63265,0.63275,0.63225,0.63255,2020500000.0
2006-08-11 20:30:00,0.6325,0.6329,0.6325,0.63288,2156099989.0
2006-08-11 20:45:00,0.63285,0.6331,0.63255,0.6328,1872600002.0
2006-08-11 21:00:00,0.6328,0.6329,0.6327,0.6328,1688499985.0
2006-08-11 21:15:00,0.6328,0.6329,0.63265,0.63275,1854300006.0
2006-08-11 21:30:00,0.63282,0.6329,0.63265,0.63265,1838299992.0
2006-08-11 21:45:00,0.6328,0.63295,0.6327,0.6328,1313600001.0
2006-08-11 22:00:00,0.6328,0.63295,0.63265,0.63282,1370599996.0
2006-08-11 22:15:00,0.63282,0.6329,0.6327,0.6328,1416299995.0
2006-08-11 22:30:00,0.63285,0.6329,0.63255,0.63272,1437900000.0
2006-08-11 22:45:00,0.6328,0.63295,0.63255,0.6326,1727099997.0
2006-08-14 00:00:00,0.6314,0.6315,0.6313,0.6315,430500010.0
2006-08-14 00:15:00,0.6316,0.6322,0.6315,0.6321,602700014.0
2006-08-14 00:30:00,0.6322,0.6331,0.6321,0.6331,1033200024.0
2006-08-14 00:45:00,0.6334,0.6367,0.6332,0.634,1119300026.0
2006-08-14 01:00:00,0.6341,0.6343,0.634,0.6343,861000020.0
2006-08-14 01:15:00,0.6342,0.6343,0.634,0.6341,602700014.0
2006-08-14 01:30:00,0.6339,0.6344,0.6339,0.6344,774900018.0
2006-08-14 01:45:00,0.6343,0.635,0.6343,0.6349,861000020.0
2006-08-14 02:00:00,0.63477,0.63487,0.6341,0.6343,1070300000.0
2006-08-14 02:15:00,0.63425,0.63485,0.63421,0.63475,1252199996.0
2006-08-14 02:30:00,0.6348,0.63578,0.63456,0.63578,1187100003.0
2006-08-14 02:45:00,0.63583,0.63605,0.63562,0.63575,1248699997.0
2006-08-14 03:00:00,0.63575,0.63621,0.63561,0.6358,1159699999.0
2006-08-14 03:15:00,0.63589,0.6364,0.63589,0.63634,1024099998.0
2006-08-14 03:30:00,0.63632,0.63633,0.63588,0.63628,1184999995.0
2006-08-14 03:45:00,0.6364,0.63679,0.63615,0.63655,1239300000.0
2006-08-14 04:00:00,0.63645,0.63681,0.63636,0.63642,1387599995.0
2006-08-14 04:15:00,0.6365,0.6366,0.63625,0.63645,1152599998.0
2006-08-14 04:30:00,0.6364,0.63662,0.63614,0.63617,1259899998.0
2006-08-14 04:45:00,0.63617,0.63635,0.6359,0.63625,1228099995.0
2006-08-14 05:00:00,0.63629,0.63646,0.63601,0.63625,1334600000.0
2006-08-14 05:15:00,0.6362,0.6363,0.63588,0.6363,1141699996.0
2006-08-14 05:30:00,0.63623,0.63625,0.63575,0.6362,1175500001.0
2006-08-14 05:45:00,0.63618,0.63635,0.63597,0.63625,924399997.0
2006-08-14 06:00:00,0.63615,0.63679,0.63615,0.6364,1118299997.0
2006-08-14 06:15:00,0.6364,0.63671,0.6362,0.63665,1039499998.0
2006-08-14 06:30:00,0.6366,0.6369,0.63633,0.63681,1155500000.0
2006-08-14 06:45:00,0.63681,0.63694,0.63608,0.63639,1250300006.0
2006-08-14 07:00:00,0.63633,0.6367,0.636,0.63645,1204000000.0
2006-08-14 07:15:00,0.63635,0.63719,0.63625,0.63702,1125599995.0
2006-08-14 07:30:00,0.637,0.63713,0.63679,0.63697,1162999992.0
2006-08-14 07:45:00,0.637,0.63705,0.63659,0.63686,1193699986.0
2006-08-14 08:00:00,0.6367,0.63706,0.63663,0.63671,1187699992.0
2006-08-14 08:15:00,0.63673,0.6372,0.63669,0.63695,985999997.0
2006-08-14 08:30:00,0.63705,0.63705,0.63622,0.63632,943599997.0
2006-08-14 08:45:00,0.63642,0.63655,0.63525,0.63552,1117299999.0
2006-08-14 09:00:00,0.63552,0.63561,0.63484,0.6353,1512099996.0
2006-08-14 09:15:00,0.6353,0.63557,0.635,0.63539,1233599995.0
2006-08-14 09:30:00,0.63538,0.63616,0.63525,0.63588,1169800000.0
2006-08-14 09:45:00,0.63579,0.63581,0.63519,0.63574,1089699998.0
2006-08-14 10:00:00,0.63569,0.63619,0.63561,0.63588,1177600000.0
2006-08-14 10:15:00,0.63597,0.63605,0.63565,0.63596,1213299998.0
2006-08-14 10:30:00,0.63595,0.63617,0.63565,0.63592,1068700002.0
2006-08-14 10:45:00,0.63595,0.636,0.63565,0.63587,1288700001.0
2006-08-14 11:00:00,0.63585,0.63609,0.63522,0.6355,1634599994.0
2006-08-14 11:15:00,0.63555,0.63573,0.63503,0.63554,1407399998.0
2006-08-14 11:30:00,0.6355,0.63555,0.63447,0.63448,1209900004.0
2006-08-14 11:45:00,0.63445,0.63469,0.63424,0.6346,1187300000.0
2006-08-14 12:00:00,0.63465,0.6349,0.63427,0.6343,1196700005.0
2006-08-14 12:15:00,0.63425,0.63431,0.63233,0.63258,1444499999.0
2006-08-14 12:30:00,0.6323,0.63289,0.63185,0.63255,1189399996.0
2006-08-14 12:45:00,0.6326,0.63265,0.6319,0.63193,1247800003.0
2006-08-14 13:00:00,0.6318,0.63211,0.63142,0.63192,1495099995.0
2006-08-14 13:15:00,0.63192,0.63212,0.63155,0.6316,1350400000.0
2006-08-14 13:30:00,0.63155,0.6319,0.63135,0.6315,1388099995.0
2006-08-14 13:45:00,0.6315,0.63155,0.63096,0.63109,1419799995.0
2006-08-14 14:00:00,0.63116,0.63139,0.63076,0.63102,1235199998.0
2006-08-14 14:15:00,0.63103,0.63122,0.63065,0.63105,1131500003.0
2006-08-14 14:30:00,0.63102,0.63152,0.631,0.63136,1150899995.0
2006-08-14 14:45:00,0.6313,0.63155,0.63094,0.63144,1257199992.0
2006-08-14 15:00:00,0.63142,0.63164,0.63121,0.63139,1171999991.0
2006-08-14 15:15:00,0.63127,0.63127,0.63053,0.63085,1316800003.0
2006-08-14 15:30:00,0.63107,0.6314,0.63086,0.63098,1128700002.0
2006-08-14 15:45:00,0.63097,0.63127,0.63085,0.63089,1198900000.0
2006-08-14 16:00:00,0.63076,0.63135,0.63076,0.63112,1149199996.0
2006-08-14 16:15:00,0.63105,0.63128,0.63067,0.63083,1435000002.0
2006-08-14 16:30:00,0.6308,0.631,0.62998,0.63044,1263199993.0
2006-08-14 16:45:00,0.63051,0.63147,0.63035,0.63147,1382599995.0
2006-08-14 17:00:00,0.63138,0.63174,0.63073,0.63173,1160600003.0
2006-08-14 17:15:00,0.63174,0.63208,0.63132,0.63149,1245599997.0
2006-08-14 17:30:00,0.63152,0.63156,0.63057,0.63134,1400100001.0
2006-08-14 17:45:00,0.63135,0.63135,0.63087,0.63108,1076200001.0
2006-08-14 18:00:00,0.63101,0.63115,0.63073,0.63103,1984899993.0
2006-08-14 18:15:00,0.63103,0.63142,0.63075,0.63095,3153699987.0
2006-08-14 18:30:00,0.63093,0.63118,0.63076,0.63103,2680599989.0
2006-08-14 18:45:00,0.6311,0.63125,0.63088,0.63125,2201100000.0
2006-08-14 19:00:00,0.63122,0.63125,0.63076,0.6308,1939299993.0
2006-08-14 19:15:00,0.6308,0.63098,0.63046,0.63055,1622899994.0
2006-08-14 19:30:00,0.63057,0.6308,0.63043,0.63072,1658399995.0
2006-08-14 19:45:00,0.63073,0.63078,0.62865,0.62892,2185099995.0
2006-08-14 20:00:00,0.62894,0.6294,0.62894,0.62928,2291999995.0
2006-08-14 20:15:00,0.6292,0.62935,0.62881,0.62924,1870300000.0
2006-08-14 20:30:00,0.62917,0.6297,0.62898,0.62962,2385199974.0
2006-08-14 20:45:00,0.62964,0.62976,0.62865,0.6288,1790599992.0
2006-08-14 21:00:00,0.6288,0.6289,0.6287,0.6288,1625699997.0
2006-08-14 21:15:00,0.6288,0.6289,0.62865,0.62885,1945800000.0
2006-08-14 21:30:00,0.62882,0.6289,0.62865,0.62865,1690300003.0
2006-08-14 21:45:00,0.6288,0.62895,0.6287,0.6288,1309999997.0
2006-08-14 22:00:00,0.6288,0.62895,0.62865,0.62882,1260799996.0
2006-08-14 22:15:00,0.62882,0.6289,0.6287,0.6288,1271100004.0
2006-08-14 22:30:00,0.62885,0.6289,0.62855,0.62872,1504100003.0
2006-08-14 22:45:00,0.6288,0.62895,0.62855,0.6286,1911300001.0
2006-08-14 23:00:00,0.62865,0.62885,0.62758,0.62811,1744099996.0
2006-08-14 23:15:00,0.62814,0.62842,0.62794,0.6283,1619000001.0
2006-08-14 23:30:00,0.62825,0.62857,0.62818,0.62848,995499998.0
2006-08-14 23:45:00,0.6286,0.6286,0.62835,0.62845,1157699996.0
2006-08-15 00:00:00,0.62857,0.62893,0.62849,0.6289,1346199998.0
2006-08-15 00:15:00,0.62883,0.62885,0.62857,0.62865,1228399996.0
2006-08-15 00:30:00,0.62869,0.62874,0.62831,0.62847,1314500003.0
2006-08-15 00:45:00,0.62871,0.63016,0.62871,0.6301,1167899994.0
2006-08-15 01:00:00,0.63005,0.63026,0.62986,0.62999,1113399995.0
2006-08-15 01:15:00,0.63008,0.6304,0.62989,0.63012,1135000003.0
2006-08-15 01:30:00,0.6302,0.63043,0.62979,0.63038,1095000000.0
2006-08-15 01:45:00,0.6304,0.63043,0.62991,0.63031,1196300000.0
2006-08-15 02:00:00,0.63036,0.63058,0.63023,0.63052,1074599997.0
2006-08-15 02:15:00,0.6305,0.63101,0.63035,0.63091,1250499995.0
2006-08-15 02:30:00,0.631,0.631,0.63049,0.63053,1063399994.0
2006-08-15 02:45:00,0.63058,0.63068,0.63022,0.63035,1112500003.0
2006-08-15 03:00:00,0.63035,0.6305,0.63025,0.63038,1199800007.0
2006-08-15 03:15:00,0.63042,0.63045,0.62975,0.62987,1128599992.0
2006-08-15 03:30:00,0.62978,0.62987,0.62837,0.62892,1316399999.0
2006-08-15 03:45:00,0.62893,0.62935,0.62851,0.62901,1226500003.0
2006-08-15 04:00:00,0.629,0.62911,0.6287,0.6287,1167599996.0
2006-08-15 04:15:00,0.62876,0.62876,0.62788,0.62828,1470299998.0
2006-08-15 04:30:00,0.62829,0.62899,0.62827,0.62885,1206300001.0
2006-08-15 04:45:00,0.62884,0.62936,0.62878,0.62925,1207699997.0
2006-08-15 05:00:00,0.62925,0.62946,0.62912,0.6294,1070100003.0
2006-08-15 05:15:00,0.62937,0.6299,0.62933,0.6299,1047099999.0
2006-08-15 05:30:00,0.62975,0.62987,0.62935,0.6298,1088399998.0
2006-08-15 05:45:00,0.62981,0.63006,0.6293,0.62947,1042999997.0
2006-08-15 06:00:00,0.62941,0.63007,0.62941,0.63,1125599994.0
2006-08-15 06:15:00,0.63,0.63041,0.62982,0.63009,1171299997.0
2006-08-15 06:30:00,0.63,0.63022,0.62995,0.63018,1239199998.0
2006-08-15 06:45:00,0.63015,0.63062,0.63009,0.63035,1120999999.0
2006-08-15 07:00:00,0.63025,0.63032,0.62938,0.62965,1048899996.0
2006-08-15 07:15:00,0.62964,0.63056,0.62947,0.63045,1120600005.0
2006-08-15 07:30:00,0.63046,0.63082,0.63018,0.63027,1206499990.0
2006-08-15 07:45:00,0.63031,0.63045,0.63012,0.63022,1151400002.0
2006-08-15 08:00:00,0.6301,0.63081,0.62972,0.62972,1237999996.0
2006-08-15 08:15:00,0.62962,0.62982,0.62874,0.6291,1158600001.0
2006-08-15 08:30:00,0.62915,0.62973,0.62905,0.62935,1102800002.0
2006-08-15 08:45:00,0.62939,0.63005,0.62926,0.63005,1204299992.0
2006-08-15 09:00:00,0.62997,0.6302,0.62959,0.62997,1438299995.0
2006-08-15 09:15:00,0.62998,0.63054,0.62987,0.63045,1109999998.0
2006-08-15 09:30:00,0.63045,0.63112,0.63026,0.63081,1300799991.0
2006-08-15 09:45:00,0.63071,0.63094,0.62976,0.63045,1126799997.0
2006-08-15 10:00:00,0.63041,0.63044,0.62995,0.63022,1070499997.0
2006-08-15 10:15:00,0.63028,0.63061,0.63016,0.63027,1236199994.0
2006-08-15 10:30:00,0.63025,0.63048,0.63003,0.63032,1149500004.0
2006-08-15 10:45:00,0.63035,0.63037,0.6298,0.62987,1387599997.0
2006-08-15 11:00:00,0.62985,0.63007,0.62963,0.62963,1281600002.0
2006-08-15 11:15:00,0.62956,0.63044,0.62936,0.62981,1489100002.0
2006-08-15 11:30:00,0.62998,0.63031,0.62971,0.63018,1309299995.0
2006-08-15 11:45:00,0.63015,0.63055,0.63006,0.63055,1351100010.0
2006-08-15 12:00:00,0.63054,0.63085,0.63035,0.6306,1299100003.0
2006-08-15 12:15:00,0.63056,0.63119,0.63051,0.63119,1165999998.0
2006-08-15 12:30:00,0.6312,0.63132,0.6307,0.63108,1314200002.0
2006-08-15 12:45:00,0.63112,0.63177,0.63112,0.6316,1277499995.0
2006-08-15 13:00:00,0.63164,0.63172,0.63102,0.6311,1465199993.0
2006-08-15 13:15:00,0.63116,0.63116,0.63047,0.63097,1443799989.0
2006-08-15 13:30:00,0.63093,0.63117,0.63073,0.63083,1316699997.0
2006-08-15 13:45:00,0.6308,0.63121,0.63075,0.63085,1082999992.0
2006-08-15 14:00:00,0.63087,0.63129,0.63065,0.63106,1253599996.0
2006-08-15 14:15:00,0.6311,0.6314,0.63087,0.63112,1350899990.0
2006-08-15 14:30:00,0.63135,0.63297,0.63135,0.63281,1554499999.0
2006-08-15 14:45:00,0.63275,0.63345,0.63275,0.63308,1305300002.0
2006-08-15 15:00:00,0.63297,0.6336,0.63284,0.63348,1289399991.0
2006-08-15 15:15:00,0.63355,0.63378,0.63309,0.63315,1520900005.0
2006-08-15 15:30:00,0.6332,0.63414,0.63308,0.634,1019099995.0
2006-08-15 15:45:00,0.63393,0.63393,0.63359,0.63376,1169500005.0
2006-08-15 16:00:00,0.6337,0.63403,0.6336,0.6339,1120500001.0
2006-08-15 16:15:00,0.63382,0.63406,0.63354,0.63388,1411799993.0
2006-08-15 16:30:00,0.63381,0.63413,0.63364,0.63376,1241000001.0
2006-08-15 16:45:00,0.63384,0.63451,0.63377,0.63439,1386499998.0
2006-08-15 17:00:00,0.63437,0.63447,0.63386,0.63433,1107500003.0
2006-08-15 17:15:00,0.6343,0.63436,0.63325,0.63346,1260599994.0
2006-08-15 17:30:00,0.63346,0.63375,0.63338,0.63365,1075800004.0
2006-08-15 17:45:00,0.63365,0.63392,0.63325,0.63377,1142499997.0
2006-08-15 18:00:00,0.6337,0.63387,0.63354,0.63365,1916200003.0
2006-08-15 18:15:00,0.6336,0.63376,0.6334,0.63356,3140899990.0
2006-08-15 18:30:00,0.63354,0.63396,0.63336,0.63383,3152799998.0
2006-08-15 18:45:00,0.6339,0.63404,0.63365,0.6338,2296100001.0
2006-08-15 19:00:00,0.63383,0.63414,0.63373,0.63405,1954500003.0
2006-08-15 19:15:00,0.63407,0.63429,0.63372,0.6341,1581699997.0
2006-08-15 19:30:00,0.63415,0.63425,0.6337,0.63382,1766799996.0
2006-08-15 19:45:00,0.63386,0.63395,0.63355,0.6336,1879800001.0
2006-08-15 20:00:00,0.6336,0.63408,0.63355,0.63393,2072999991.0
2006-08-15 20:15:00,0.6338,0.63403,0.63368,0.63395,1780099995.0
2006-08-15 20:30:00,0.63388,0.63453,0.63381,0.63449,2218499995.0
2006-08-15 20:45:00,0.63447,0.63447,0.63399,0.6343,2004100003.0
2006-08-15 21:00:00,0.6343,0.6344,0.6342,0.6343,1760499996.0
2006-08-15 21:15:00,0.6343,0.6344,0.63415,0.63435,2003699998.0
2006-08-15 21:30:00,0.63432,0.6344,0.63415,0.63415,1724700002.0
2006-08-15 21:45:00,0.6343,0.63445,0.6342,0.6343,1351600002.0
2006-08-15 22:00:00,0.6343,0.63445,0.63415,0.63432,1457599996.0
2006-08-15 22:15:00,0.63432,0.6344,0.6342,0.6343,1309300001.0
2006-08-15 22:30:00,0.63435,0.6344,0.63405,0.63422,1470899992.0
2006-08-15 22:45:00,0.6343,0.63445,0.63405,0.6341,1741500001.0
2006-08-15 23:00:00,0.63415,0.63479,0.63415,0.63458,1487200000.0
2006-08-15 23:15:00,0.63472,0.63475,0.63411,0.6345,1252000000.0
2006-08-15 23:30:00,0.63445,0.63455,0.63422,0.6345,1079399998.0
2006-08-15 23:45:00,0.6346,0.63477,0.63442,0.6346,1118000000.0
2006-08-16 00:00:00,0.63468,0.63479,0.6344,0.63458,1030199994.0
2006-08-16 00:15:00,0.63442,0.63468,0.63437,0.63445,1079300001.0
2006-08-16 00:30:00,0.63455,0.63472,0.63425,0.63452,1124099999.0
2006-08-16 00:45:00,0.63456,0.6349,0.63456,0.6347,1004399998.0
2006-08-16 01:00:00,0.63469,0.63502,0.63463,0.63482,998400001.0
2006-08-16 01:15:00,0.6349,0.63495,0.63449,0.63462,1133700008.0
2006-08-16 01:30:00,0.63465,0.63472,0.63412,0.63426,1283499986.0
2006-08-16 01:45:00,0.6343,0.63453,0.63385,0.63422,1021499999.0
2006-08-16 02:00:00,0.63428,0.63485,0.63423,0.63475,1159899998.0
2006-08-16 02:15:00,0.63468,0.63581,0.63468,0.63548,1361400001.0
2006-08-16 02:30:00,0.63574,0.63607,0.63544,0.6355,1095200000.0
2006-08-16 02:45:00,0.6355,0.63564,0.63515,0.63515,977099997.0
2006-08-16 03:00:00,0.63513,0.6353,0.63472,0.63498,1091199994.0
2006-08-16 03:15:00,0.63499,0.63508,0.63477,0.63507,932600000.0
2006-08-16 03:30:00,0.63502,0.63502,0.63427,0.63433,1177599994.0
2006-08-16 03:45:00,0.63447,0.63509,0.63425,0.63493,1336699997.0
2006-08-16 04:00:00,0.6349,0.63502,0.6348,0.6348,1129100003.0
2006-08-16 04:15:00,0.6349,0.635,0.63422,0.63441,1243399996.0
2006-08-16 04:30:00,0.63431,0.63458,0.63405,0.6344,1306399995.0
2006-08-16 04:45:00,0.63444,0.63525,0.63431,0.63515,1307300003.0
2006-08-16 05:00:00,0.63515,0.63528,0.63495,0.63515,1205999998.0
2006-08-16 05:15:00,0.6351,0.6354,0.63495,0.6354,1251200001.0
2006-08-16 05:30:00,0.63522,0.6353,0.63485,0.6352,1165499999.0
2006-08-16 05:45:00,0.63518,0.63561,0.63505,0.63522,858799999.0
2006-08-16 06:00:00,0.63527,0.63545,0.6351,0.6353,1200500002.0
2006-08-16 06:15:00,0.6353,0.63556,0.63517,0.63535,975599999.0
2006-08-16 06:30:00,0.6353,0.63545,0.6351,0.63545,1082200001.0
2006-08-16 06:45:00,0.6354,0.63567,0.6353,0.63555,1122799995.0
2006-08-16 07:00:00,0.63566,0.63566,0.63505,0.6352,1007099994.0
2006-08-16 07:15:00,0.63515,0.63525,0.63483,0.63485,853999997.0
2006-08-16 07:30:00,0.63485,0.6352,0.63467,0.635,1154699997.0
2006-08-16 07:45:00,0.63492,0.63521,0.6347,0.63495,1199499995.0
2006-08-16 08:00:00,0.6348,0.63508,0.63451,0.63471,1062799993.0
2006-08-16 08:15:00,0.63485,0.63525,0.6348,0.63518,791300000.0
2006-08-16 08:30:00,0.63525,0.63547,0.63501,0.63505,886699999.0
2006-08-16 08:45:00,0.63506,0.63506,0.63464,0.63468,1147300000.0
2006-08-16 09:00:00,0.6346,0.63475,0.63435,0.63458,1204300006.0
2006-08-16 09:15:00,0.63464,0.63502,0.63425,0.63457,1128299996.0
2006-08-16 09:30:00,0.63464,0.63548,0.63464,0.63507,1284200006.0
2006-08-16 09:45:00,0.63521,0.63555,0.6351,0.63537,1079800003.0
2006-08-16 10:00:00,0.63532,0.63607,0.63526,0.63605,1238600004.0
2006-08-16 10:15:00,0.63606,0.63689,0.63601,0.63606,1434600001.0
2006-08-16 10:30:00,0.63605,0.63634,0.63561,0.63627,1171299998.0
2006-08-16 10:45:00,0.63628,0.63717,0.63602,0.63673,1369599999.0
2006-08-16 11:00:00,0.6367,0.6369,0.63646,0.63677,1389799995.0
2006-08-16 11:15:00,0.63688,0.63715,0.63667,0.63685,1372700002.0
2006-08-16 11:30:00,0.63687,0.63735,0.6365,0.6371,1214199990.0
2006-08-16 11:45:00,0.63696,0.63696,0.63549,0.63565,1430199995.0
2006-08-16 12:00:00,0.63568,0.6358,0.6352,0.63545,1258699997.0
2006-08-16 12:15:00,0.63542,0.63567,0.635,0.63512,1326300001.0
2006-08-16 12:30:00,0.63507,0.63532,0.63487,0.63513,1287700000.0
2006-08-16 12:45:00,0.6351,0.63583,0.63503,0.63576,1398100000.0
2006-08-16 13:00:00,0.6357,0.63591,0.63545,0.6356,1353499992.0
2006-08-16 13:15:00,0.63557,0.63606,0.6355,0.63602,1352299996.0
2006-08-16 13:30:00,0.63593,0.63678,0.63593,0.63674,1574100001.0
2006-08-16 13:45:00,0.63677,0.63742,0.63672,0.63688,1444999991.0
2006-08-16 14:00:00,0.63699,0.63739,0.63689,0.63715,1377300001.0
2006-08-16 14:15:00,0.63721,0.6378,0.63708,0.63718,1348400004.0
2006-08-16 14:30:00,0.63748,0.64052,0.63748,0.64033,1290100007.0
2006-08-16 14:45:00,0.64023,0.64087,0.64023,0.64047,1299999993.0
2006-08-16 15:00:00,0.64054,0.6412,0.64049,0.64081,1296399996.0
2006-08-16 15:15:00,0.6408,0.64202,0.6408,0.64145,1539099998.0
2006-08-16 15:30:00,0.64148,0.64177,0.64114,0.64128,1177799996.0
2006-08-16 15:45:00,0.64128,0.64131,0.64097,0.64121,966700001.0
2006-08-16 16:00:00,0.64111,0.64125,0.6407,0.64081,1174499991.0
2006-08-16 16:15:00,0.64075,0.64097,0.6402,0.64048,1328400005.0
2006-08-16 16:30:00,0.64043,0.64102,0.64022,0.64075,1338799994.0
2006-08-16 16:45:00,0.64088,0.64109,0.64065,0.64085,1433200006.0
2006-08-16 17:00:00,0.64088,0.64103,0.64036,0.64063,1092699994.0
2006-08-16 17:15:00,0.64063,0.6413,0.64045,0.64117,1196700000.0
2006-08-16 17:30:00,0.64112,0.64281,0.64098,0.64205,1570199997.0
2006-08-16 17:45:00,0.64216,0.64252,0.64171,0.64247,1253700002.0
2006-08-16 18:00:00,0.64251,0.64354,0.64244,0.64268,2039900001.0
2006-08-16 18:15:00,0.6427,0.64319,0.64242,0.64257,3052100001.0
2006-08-16 18:30:00,0.64256,0.64275,0.6423,0.6424,3185299991.0
2006-08-16 18:45:00,0.64246,0.64246,0.64179,0.64189,2215099986.0
2006-08-16 19:00:00,0.64182,0.64198,0.64098,0.64122,2080799994.0
2006-08-16 19:15:00,0.64118,0.64162,0.64095,0.64145,1303699999.0
2006-08-16 19:30:00,0.6415,0.64165,0.64117,0.64132,1810400005.0
2006-08-16 19:45:00,0.64138,0.64166,0.64095,0.64145,1848899993.0
2006-08-16 20:00:00,0.64152,0.6427,0.64152,0.64253,2213000007.0
2006-08-16 20:15:00,0.6424,0.64276,0.64235,0.64265,1866199997.0
2006-08-16 20:30:00,0.64255,0.6427,0.64186,0.64213,2289999998.0
2006-08-16 20:45:00,0.64212,0.64215,0.64163,0.6417,1973199997.0
2006-08-16 21:00:00,0.6417,0.6418,0.6416,0.6417,1673599998.0
2006-08-16 21:15:00,0.6417,0.6418,0.64155,0.64165,1952400001.0
2006-08-16 21:30:00,0.64172,0.6418,0.64155,0.64155,1675399992.0
2006-08-16 21:45:00,0.6417,0.64185,0.6416,0.6417,1294399999.0
2006-08-16 22:00:00,0.6417,0.64185,0.64155,0.64172,1394200002.0
2006-08-16 22:15:00,0.64172,0.6418,0.6416,0.6417,1191699996.0
2006-08-16 22:30:00,0.64175,0.6418,0.64145,0.64162,1441399997.0
2006-08-16 22:45:00,0.6417,0.64185,0.64145,0.6415,1833399993.0
2006-08-16 23:00:00,0.64155,0.64175,0.64065,0.64089,1617100000.0
2006-08-16 23:15:00,0.64086,0.64154,0.64083,0.6411,1194899998.0
2006-08-16 23:30:00,0.64106,0.6413,0.64093,0.64125,1040300001.0
2006-08-16 23:45:00,0.64138,0.64145,0.6412,0.64134,1139299999.0
2006-08-17 00:00:00,0.64139,0.64151,0.64097,0.64118,1148400003.0
2006-08-17 00:15:00,0.64117,0.64155,0.64105,0.6413,1095299998.0
2006-08-17 00:30:00,0.6414,0.64145,0.64108,0.64109,1279299999.0
2006-08-17 00:45:00,0.64107,0.64175,0.64107,0.64155,1244499993.0
2006-08-17 01:00:00,0.64155,0.64173,0.64137,0.64142,846199998.0
2006-08-17 01:15:00,0.64145,0.64145,0.64114,0.64132,1076600000.0
2006-08-17 01:30:00,0.64137,0.6414,0.6408,0.64093,1164899999.0
2006-08-17 01:45:00,0.64095,0.64117,0.64051,0.64106,1127199993.0
2006-08-17 02:00:00,0.64108,0.64108,0.64047,0.64059,1159200002.0
2006-08-17 02:15:00,0.64062,0.64095,0.6405,0.6406,1264199994.0
2006-08-17 02:30:00,0.64069,0.64077,0.64049,0.6407,1256099998.0
2006-08-17 02:45:00,0.64065,0.64107,0.64045,0.64081,1065400007.0
2006-08-17 03:00:00,0.6408,0.64134,0.6408,0.64105,1184099994.0
2006-08-17 03:15:00,0.64108,0.64199,0.64093,0.6417,1136699999.0
2006-08-17 03:30:00,0.64175,0.6418,0.64101,0.6411,1277100007.0
2006-08-17 03:45:00,0.64117,0.64193,0.64085,0.64152,1504900000.0
2006-08-17 04:00:00,0.64153,0.6416,0.6412,0.6412,1296200002.0
2006-08-17 04:15:00,0.6413,0.6414,0.64068,0.6408,1328400004.0
2006-08-17 04:30:00,0.64082,0.64095,0.64052,0.6407,1283599999.0
2006-08-17 04:45:00,0.64073,0.64122,0.6407,0.64115,1233099997.0
2006-08-17 05:00:00,0.6411,0.6414,0.64089,0.6412,1372000001.0
2006-08-17 05:15:00,0.64115,0.64121,0.64065,0.64095,1142300001.0
2006-08-17 05:30:00,0.64088,0.64148,0.64086,0.64129,1301799991.0
2006-08-17 05:45:00,0.64121,0.64122,0.6408,0.6409,1079500000.0
2006-08-17 06:00:00,0.6408,0.64131,0.64075,0.6411,1313099995.0
2006-08-17 06:15:00,0.64115,0.64152,0.6411,0.64137,1217199999.0
2006-08-17 06:30:00,0.6413,0.64139,0.64093,0.64118,1170400004.0
2006-08-17 06:45:00,0.6411,0.6413,0.64098,0.64115,1354600002.0
2006-08-17 07:00:00,0.64105,0.6413,0.64073,0.64128,1191599988.0
2006-08-17 07:15:00,0.6412,0.64153,0.64095,0.64145,973000000.0
2006-08-17 07:30:00,0.64137,0.64165,0.64105,0.6416,1391299996.0
2006-08-17 07:45:00,0.64158,0.64184,0.64141,0.64184,1198300000.0
2006-08-17 08:00:00,0.64168,0.64212,0.64154,0.64178,1238399991.0
2006-08-17 08:15:00,0.64175,0.64196,0.64149,0.64177,904799994.0
2006-08-17 08:30:00,0.6418,0.6418,0.6412,0.64125,805100002.0
2006-08-17 08:45:00,0.64133,0.64182,0.64125,0.64157,1006599995.0
2006-08-17 09:00:00,0.64155,0.64254,0.64148,0.64245,1293799996.0
2006-08-17 09:15:00,0.64229,0.64243,0.64188,0.64213,1291699993.0
2006-08-17 09:30:00,0.64216,0.6426,0.64213,0.64233,1341599992.0
2006-08-17 09:45:00,0.64233,0.64236,0.64188,0.64227,985000003.0
2006-08-17 10:00:00,0.64221,0.64233,0.64148,0.64212,975500001.0
2006-08-17 10:15:00,0.6421,0.64237,0.64182,0.64198,1381999989.0
2006-08-17 10:30:00,0.642,0.642,0.64116,0.64121,1238200002.0
2006-08-17 10:45:00,0.64125,0.64142,0.64053,0.64082,1420200005.0
2006-08-17 11:00:00,0.6409,0.64123,0.6403,0.64048,1409799998.0
2006-08-17 11:15:00,0.64052,0.6406,0.63985,0.63986,1557399991.0
2006-08-17 11:30:00,0.63992,0.64023,0.63979,0.63997,1319099997.0
2006-08-17 11:45:00,0.64,0.64016,0.63975,0.64002,1393800003.0
2006-08-17 12:00:00,0.64012,0.64085,0.63997,0.64055,1310500000.0
2006-08-17 12:15:00,0.64055,0.64072,0.6403,0.64061,1092099998.0
2006-08-17 12:30:00,0.64048,0.64181,0.64039,0.64115,1287800008.0
2006-08-17 12:45:00,0.64115,0.6412,0.6405,0.64077,1151999996.0
2006-08-17 13:00:00,0.64068,0.64099,0.64022,0.6408,1366199992.0
2006-08-17 13:15:00,0.64086,0.64093,0.64042,0.64091,1419799995.0
2006-08-17 13:30:00,0.64082,0.64108,0.64053,0.64095,1205199997.0
2006-08-17 13:45:00,0.64095,0.64152,0.6409,0.6413,1103599992.0
2006-08-17 14:00:00,0.6413,0.64139,0.64092,0.64104,1525300012.0
2006-08-17 14:15:00,0.64109,0.642,0.64095,0.64187,1289200002.0
2006-08-17 14:30:00,0.6419,0.6421,0.64071,0.6409,1498699995.0
2006-08-17 14:45:00,0.64083,0.64164,0.64079,0.6414,1257599992.0
2006-08-17 15:00:00,0.64145,0.64244,0.64125,0.64239,1339900000.0
2006-08-17 15:15:00,0.64236,0.6425,0.64199,0.64206,1660899996.0
2006-08-17 15:30:00,0.64213,0.64253,0.64189,0.64225,1067900003.0
2006-08-17 15:45:00,0.64225,0.64248,0.64186,0.6422,1220600000.0
2006-08-17 16:00:00,0.64202,0.64239,0.6419,0.64207,993400002.0
2006-08-17 16:15:00,0.642,0.64238,0.64192,0.64222,1315499999.0
2006-08-17 16:30:00,0.64212,0.64212,0.64166,0.64195,1325299997.0
2006-08-17 16:45:00,0.64205,0.64207,0.64171,0.64198,1327599990.0
2006-08-17 17:00:00,0.64199,0.64238,0.64188,0.64224,1308399995.0
2006-08-17 17:15:00,0.64225,0.64237,0.64206,0.64231,1190199999.0
2006-08-17 17:30:00,0.6423,0.6423,0.64175,0.64205,1021699992.0
2006-08-17 17:45:00,0.64205,0.64214,0.64133,0.64133,1089499999.0
2006-08-17 18:00:00,0.64112,0.64185,0.6411,0.64167,1999499993.0
2006-08-17 18:15:00,0.64169,0.6418,0.64101,0.64113,3127999998.0
2006-08-17 18:30:00,0.64119,0.64136,0.64053,0.64053,2824899997.0
2006-08-17 18:45:00,0.64051,0.64051,0.63902,0.63919,2232399989.0
2006-08-17 19:00:00,0.63919,0.63989,0.63906,0.63963,1900000006.0
2006-08-17 19:15:00,0.63967,0.63977,0.63859,0.63889,1468800002.0
2006-08-17 19:30:00,0.63893,0.63903,0.63868,0.63882,1821899993.0
2006-08-17 19:45:00,0.63887,0.63901,0.63825,0.63837,2017699999.0
2006-08-17 20:00:00,0.63839,0.63916,0.6383,0.63895,2188499996.0
2006-08-17 20:15:00,0.63877,0.63877,0.63795,0.63843,1716299990.0
2006-08-17 20:30:00,0.63845,0.63915,0.63835,0.63904,1938700000.0
2006-08-17 20:45:00,0.63895,0.63916,0.6387,0.63875,1770399999.0
2006-08-17 21:00:00,0.63875,0.63885,0.63865,0.63875,1658299996.0
2006-08-17 21:15:00,0.63875,0.63885,0.6386,0.6387,1847399998.0
2006-08-17 21:30:00,0.63877,0.63885,0.6386,0.6386,1485099995.0
2006-08-17 21:45:00,0.63875,0.6389,0.63865,0.63875,1492699993.0
2006-08-17 22:00:00,0.63875,0.6389,0.6386,0.63877,1414699996.0
2006-08-17 22:15:00,0.63877,0.63885,0.63865,0.63875,1356999996.0
2006-08-17 22:30:00,0.6388,0.63885,0.6385,0.63867,1466999999.0
2006-08-17 22:45:00,0.63875,0.6389,0.6385,0.63855,1704800001.0
2006-08-17 23:00:00,0.6386,0.63937,0.6386,0.63905,1632299995.0
2006-08-17 23:15:00,0.63907,0.63935,0.63881,0.63905,1176299997.0
2006-08-17 23:30:00,0.639,0.6395,0.63881,0.63896,1100600005.0
2006-08-17 23:45:00,0.63905,0.63907,0.63855,0.63855,1161299997.0
2006-08-18 00:00:00,0.6386,0.63876,0.63785,0.63805,1137599995.0
2006-08-18 00:15:00,0.63802,0.6384,0.63795,0.6383,1003899995.0
2006-08-18 00:30:00,0.63832,0.63832,0.63738,0.63738,1222099992.0
2006-08-18 00:45:00,0.63728,0.63784,0.63719,0.63755,1336999993.0
2006-08-18 01:00:00,0.6376,0.63839,0.63756,0.63812,980000002.0
2006-08-18 01:15:00,0.6382,0.63835,0.63797,0.63822,978700000.0
2006-08-18 01:30:00,0.63828,0.63828,0.63782,0.6381,1157599999.0
2006-08-18 01:45:00,0.63817,0.63897,0.63812,0.63877,1298700000.0
2006-08-18 02:00:00,0.63885,0.63913,0.63869,0.639,1178799995.0
2006-08-18 02:15:00,0.63897,0.63918,0.63832,0.63898,1266899996.0
2006-08-18 02:30:00,0.63905,0.63962,0.63825,0.63944,1082500003.0
2006-08-18 02:45:00,0.63945,0.63952,0.63876,0.63884,975499995.0
2006-08-18 03:00:00,0.63881,0.639,0.63827,0.63841,1207500001.0
2006-08-18 03:15:00,0.63841,0.63855,0.63788,0.63814,1177400002.0
2006-08-18 03:30:00,0.63811,0.63872,0.63787,0.63852,1061999999.0
2006-08-18 03:45:00,0.63847,0.63865,0.63824,0.63861,1214999994.0
2006-08-18 04:00:00,0.63857,0.63918,0.63849,0.63892,1325099996.0
2006-08-18 04:15:00,0.639,0.63933,0.63894,0.63923,1234199997.0
2006-08-18 04:30:00,0.6392,0.6395,0.63918,0.63929,1217799998.0
2006-08-18 04:45:00,0.63932,0.63955,0.63917,0.63945,1337799996.0
2006-08-18 05:00:00,0.63946,0.64026,0.63934,0.63995,1338400003.0
2006-08-18 05:15:00,0.63984,0.64027,0.63968,0.64013,1190700001.0
2006-08-18 05:30:00,0.64003,0.64006,0.6396,0.6398,1023599997.0
2006-08-18 05:45:00,0.63978,0.63997,0.63958,0.63985,1070999997.0
2006-08-18 06:00:00,0.63975,0.64,0.6397,0.63975,961099993.0
2006-08-18 06:15:00,0.63975,0.64029,0.63955,0.64029,1144799997.0
2006-08-18 06:30:00,0.64034,0.64055,0.63995,0.64005,1393999999.0
2006-08-18 06:45:00,0.64003,0.64015,0.63965,0.64003,1169999998.0
2006-08-18 07:00:00,0.63989,0.6404,0.63967,0.64035,1108100004.0
2006-08-18 07:15:00,0.6403,0.64035,0.63989,0.63999,969300002.0
2006-08-18 07:30:00,0.64,0.64019,0.63973,0.64002,1196899993.0
2006-08-18 07:45:00,0.64,0.6404,0.63985,0.6403,1246399998.0
2006-08-18 08:00:00,0.64023,0.64055,0.64012,0.64044,1308799995.0
2006-08-18 08:15:00,0.64035,0.64049,0.6401,0.6401,1134000001.0
2006-08-18 08:30:00,0.64013,0.64023,0.63926,0.63931,1199999995.0
2006-08-18 08:45:00,0.63936,0.63952,0.6389,0.63909,1210999993.0
2006-08-18 09:00:00,0.63899,0.63942,0.63874,0.63928,1275899997.0
2006-08-18 09:15:00,0.63914,0.6395,0.63852,0.63863,1157900000.0
2006-08-18 09:30:00,0.63867,0.63951,0.63857,0.6393,1184699999.0
2006-08-18 09:45:00,0.63932,0.63938,0.63876,0.63899,1043300002.0
2006-08-18 10:00:00,0.63902,0.63938,0.63894,0.6393,1237999997.0
2006-08-18 10:15:00,0.6393,0.63955,0.63919,0.63949,1143199999.0
2006-08-18 10:30:00,0.6395,0.64111,0.63941,0.64073,1101700003.0
2006-08-18 10:45:00,0.64077,0.64082,0.6403,0.64055,1329199994.0
2006-08-18 11:00:00,0.6406,0.64159,0.64053,0.64123,1432599998.0
2006-08-18 11:15:00,0.64125,0.64128,0.64028,0.64084,1535699994.0
2006-08-18 11:30:00,0.64097,0.6419,0.64097,0.64127,1330200003.0
2006-08-18 11:45:00,0.6413,0.6414,0.64065,0.64079,1144599995.0
2006-08-18 12:00:00,0.6408,0.64131,0.64071,0.64111,1417400002.0
2006-08-18 12:15:00,0.6411,0.6412,0.64064,0.64107,1133300001.0
2006-08-18 12:30:00,0.64117,0.64125,0.64066,0.6408,1334800000.0
2006-08-18 12:45:00,0.64085,0.64105,0.64058,0.64091,1101900001.0
2006-08-18 13:00:00,0.64097,0.64142,0.64075,0.64112,1312899987.0
2006-08-18 13:15:00,0.6412,0.6412,0.64017,0.64045,1141799999.0
2006-08-18 13:30:00,0.64035,0.64045,0.6398,0.64013,1425899993.0
2006-08-18 13:45:00,0.64015,0.64025,0.63995,0.63995,1176200002.0
2006-08-18 14:00:00,0.63997,0.6401,0.63913,0.63956,1385400002.0
2006-08-18 14:15:00,0.63965,0.63999,0.63888,0.63897,1362100002.0
2006-08-18 14:30:00,0.63903,0.6391,0.63862,0.639,1258899998.0
2006-08-18 14:45:00,0.6389,0.639,0.63871,0.63891,1111499988.0
2006-08-18 15:00:00,0.6388,0.63927,0.63864,0.63872,1455499997.0
2006-08-18 15:15:00,0.63862,0.63871,0.63787,0.63861,1421100003.0
2006-08-18 15:30:00,0.63863,0.63962,0.6385,0.63915,1150899995.0
2006-08-18 15:45:00,0.63907,0.64088,0.63815,0.63979,1527000005.0
2006-08-18 16:00:00,0.63973,0.63999,0.63882,0.63882,1048199998.0
2006-08-18 16:15:00,0.63874,0.63906,0.63669,0.63761,1620000001.0
2006-08-18 16:30:00,0.63745,0.63842,0.63738,0.63799,1531299994.0
2006-08-18 16:45:00,0.63807,0.63817,0.63689,0.63705,1518099997.0
2006-08-18 17:00:00,0.6371,0.63901,0.6371,0.63875,1345700002.0
2006-08-18 17:15:00,0.63877,0.63911,0.63847,0.639,1231300000.0
2006-08-18 17:30:00,0.63892,0.63907,0.63827,0.63855,1025700001.0
2006-08-18 17:45:00,0.63861,0.63895,0.63825,0.63895,1260800003.0
2006-08-18 18:00:00,0.6389,0.63905,0.6384,0.63877,2338799999.0
2006-08-18 18:15:00,0.63875,0.63908,0.63845,0.63905,3455600008.0
2006-08-18 18:30:00,0.63904,0.6391,0.63845,0.63863,2953400003.0
2006-08-18 18:45:00,0.6387,0.63886,0.63853,0.63875,2046599995.0
2006-08-18 19:00:00,0.63872,0.63879,0.63845,0.63861,1851899996.0
2006-08-18 19:15:00,0.63861,0.63885,0.63851,0.6387,1592599996.0
2006-08-18 19:30:00,0.63875,0.63915,0.6386,0.63902,1658400000.0
2006-08-18 19:45:00,0.63905,0.63918,0.63885,0.63895,1893299993.0
2006-08-18 20:00:00,0.63891,0.63893,0.63825,0.63856,1840099994.0
2006-08-18 20:15:00,0.63845,0.63876,0.63823,0.63855,1941099999.0
2006-08-18 20:30:00,0.63845,0.6393,0.63837,0.63905,2174599997.0
2006-08-18 20:45:00,0.63906,0.63941,0.63885,0.639,1816400002.0
2006-08-18 21:00:00,0.639,0.6391,0.6389,0.639,1606499999.0
2006-08-18 21:15:00,0.639,0.6391,0.63885,0.63895,1949900000.0
2006-08-18 21:30:00,0.63902,0.6391,0.63885,0.63885,1532899994.0
2006-08-18 21:45:00,0.639,0.63915,0.6389,0.639,1474399999.0
2006-08-18 22:00:00,0.639,0.63915,0.63885,0.63902,1256399998.0
2006-08-18 22:15:00,0.63902,0.6391,0.6389,0.639,1269099999.0
2006-08-18 22:30:00,0.63905,0.6391,0.63875,0.63892,1308200000.0
2006-08-18 22:45:00,0.639,0.63915,0.63875,0.6388,1986599996.0
2006-08-21 00:00:00,0.6394,0.6398,0.6392,0.6397,269599992.0
2006-08-21 00:15:00,0.6398,0.6399,0.6396,0.6397,168499995.0
2006-08-21 00:30:00,0.6396,0.6397,0.6393,0.6397,336999990.0
2006-08-21 00:45:00,0.6396,0.6397,0.6389,0.6389,303299991.0
2006-08-21 01:00:00,0.6388,0.6391,0.6385,0.6388,269599992.0
2006-08-21 01:15:00,0.6389,0.6389,0.6385,0.6385,235899993.0
2006-08-21 01:30:00,0.6384,0.6387,0.6384,0.6387,101099997.0
2006-08-21 01:45:00,0.6386,0.6387,0.6384,0.6385,269599992.0
2006-08-21 02:00:00,0.63843,0.6385,0.63814,0.63815,1169300001.0
2006-08-21 02:15:00,0.63807,0.63813,0.63736,0.63775,1292199995.0
2006-08-21 02:30:00,0.63785,0.63805,0.63767,0.63795,1240299997.0
2006-08-21 02:45:00,0.63795,0.63823,0.6377,0.63795,1104900003.0
2006-08-21 03:00:00,0.638,0.63878,0.638,0.63878,1330299994.0
2006-08-21 03:15:00,0.63881,0.63936,0.63879,0.63914,992400001.0
2006-08-21 03:30:00,0.63915,0.63934,0.63895,0.6393,1087799998.0
2006-08-21 03:45:00,0.63936,0.63951,0.63907,0.63931,1104099999.0
2006-08-21 04:00:00,0.6393,0.64007,0.6393,0.63955,1130200000.0
2006-08-21 04:15:00,0.63965,0.63995,0.63959,0.63975,1243699989.0
2006-08-21 04:30:00,0.63972,0.63977,0.6392,0.63924,1017899993.0
2006-08-21 04:45:00,0.63917,0.6395,0.63898,0.6394,1407599993.0
2006-08-21 05:00:00,0.63939,0.6395,0.63907,0.63931,1080100000.0
2006-08-21 05:15:00,0.63918,0.63918,0.63842,0.63915,1148799995.0
2006-08-21 05:30:00,0.63905,0.6394,0.63892,0.639,1132599998.0
2006-08-21 05:45:00,0.639,0.63966,0.63891,0.63966,909799996.0
2006-08-21 06:00:00,0.63957,0.63957,0.63909,0.63923,1094100000.0
2006-08-21 06:15:00,0.6392,0.6394,0.63874,0.63903,1014200003.0
2006-08-21 06:30:00,0.63895,0.63981,0.63886,0.63975,1232599998.0
2006-08-21 06:45:00,0.6397,0.6398,0.63931,0.63955,1059899997.0
2006-08-21 07:00:00,0.63945,0.64008,0.63935,0.64007,1029099993.0
2006-08-21 07:15:00,0.64005,0.6401,0.63933,0.63974,1061199994.0
2006-08-21 07:30:00,0.63977,0.64018,0.63949,0.63998,1302299998.0
2006-08-21 07:45:00,0.63995,0.64024,0.63975,0.6399,1207299996.0
2006-08-21 08:00:00,0.63978,0.64007,0.63945,0.63992,1287399996.0
2006-08-21 08:15:00,0.63985,0.63994,0.63941,0.63958,926999998.0
2006-08-21 08:30:00,0.63962,0.64014,0.63935,0.63995,904900006.0
2006-08-21 08:45:00,0.64003,0.64061,0.63996,0.64029,1091499999.0
2006-08-21 09:00:00,0.64013,0.6402,0.63918,0.63937,1213299992.0
2006-08-21 09:15:00,0.63934,0.64017,0.63924,0.64017,1140700001.0
2006-08-21 09:30:00,0.64022,0.64074,0.63953,0.63975,1368600001.0
2006-08-21 09:45:00,0.63986,0.64043,0.63951,0.63958,1128499996.0
2006-08-21 10:00:00,0.63957,0.63992,0.63936,0.63965,1271900004.0
2006-08-21 10:15:00,0.6397,0.63983,0.63928,0.63968,1225199996.0
2006-08-21 10:30:00,0.6397,0.63984,0.63955,0.63974,1103499997.0
2006-08-21 10:45:00,0.6398,0.64022,0.63963,0.63999,1380399992.0
2006-08-21 11:00:00,0.63999,0.64108,0.63968,0.64055,1353099998.0
2006-08-21 11:15:00,0.64065,0.64086,0.64044,0.6405,1358200000.0
2006-08-21 11:30:00,0.64059,0.6407,0.64027,0.64032,1453099999.0
2006-08-21 11:45:00,0.6403,0.64051,0.64012,0.64035,1156400000.0
2006-08-21 12:00:00,0.64032,0.64035,0.64001,0.64014,1194099997.0
2006-08-21 12:15:00,0.6401,0.64021,0.63921,0.63957,1122400000.0
2006-08-21 12:30:00,0.6395,0.63981,0.63926,0.63944,1433099995.0
2006-08-21 12:45:00,0.63935,0.63988,0.63935,0.63969,1068399997.0
2006-08-21 13:00:00,0.63967,0.64007,0.63958,0.6399,1188999995.0
2006-08-21 13:15:00,0.63995,0.64022,0.63983,0.63997,1261499997.0
2006-08-21 13:30:00,0.63993,0.64038,0.63974,0.6399,1258199998.0
2006-08-21 13:45:00,0.63991,0.64056,0.63988,0.64005,1001399998.0
2006-08-21 14:00:00,0.64005,0.64066,0.63955,0.6405,1384199999.0
2006-08-21 14:15:00,0.64043,0.64067,0.64019,0.64025,1172500000.0
2006-08-21 14:30:00,0.6403,0.64122,0.64001,0.64122,1178499998.0
2006-08-21 14:45:00,0.64121,0.64123,0.64059,0.64062,1246400004.0
2006-08-21 15:00:00,0.6406,0.64092,0.64042,0.6407,1287600002.0
2006-08-21 15:15:00,0.64069,0.64116,0.64046,0.64105,1483399995.0
2006-08-21 15:30:00,0.64111,0.64115,0.64048,0.64048,1091299992.0
2006-08-21 15:45:00,0.6405,0.64194,0.64042,0.64191,1284699995.0
2006-08-21 16:00:00,0.64192,0.64232,0.64161,0.64163,1123400002.0
2006-08-21 16:15:00,0.64153,0.64178,0.6407,0.64122,1445799995.0
2006-08-21 16:30:00,0.64119,0.64197,0.64116,0.64165,1113599994.0
2006-08-21 16:45:00,0.64175,0.64182,0.64112,0.64115,1193499996.0
2006-08-21 17:00:00,0.64117,0.64147,0.64082,0.64113,1276799998.0
2006-08-21 17:15:00,0.64115,0.64143,0.64092,0.64131,1216999997.0
2006-08-21 17:30:00,0.6413,0.64215,0.64124,0.64177,1140999997.0
2006-08-21 17:45:00,0.64173,0.6419,0.64095,0.64105,1107200000.0
2006-08-21 18:00:00,0.64101,0.64128,0.64075,0.64085,2039799993.0
2006-08-21 18:15:00,0.64085,0.641,0.6407,0.64083,3018899995.0
2006-08-21 18:30:00,0.64082,0.64108,0.64049,0.64076,2787800001.0
2006-08-21 18:45:00,0.64085,0.6409,0.64024,0.64061,1891899993.0
2006-08-21 19:00:00,0.64071,0.64093,0.6401,0.6403,1847199999.0
2006-08-21 19:15:00,0.64029,0.64055,0.6401,0.6404,1501599992.0
2006-08-21 19:30:00,0.64045,0.64055,0.6403,0.64042,1641799994.0
2006-08-21 19:45:00,0.64045,0.64057,0.64025,0.64035,1905599994.0
2006-08-21 20:00:00,0.64035,0.64068,0.6402,0.64043,1837799990.0
2006-08-21 20:15:00,0.6403,0.64035,0.63983,0.64015,1763799995.0
2006-08-21 20:30:00,0.64015,0.64045,0.63991,0.6402,2175099995.0
2006-08-21 20:45:00,0.64013,0.64022,0.63972,0.6399,1853899998.0
2006-08-21 21:00:00,0.6399,0.64,0.6398,0.6399,1612599996.0
2006-08-21 21:15:00,0.6399,0.64,0.63975,0.63985,1998799994.0
2006-08-21 21:30:00,0.63992,0.64,0.63975,0.63975,1735400002.0
2006-08-21 21:45:00,0.6399,0.64005,0.6398,0.6399,1186599999.0
2006-08-21 22:00:00,0.6399,0.64005,0.63975,0.63992,1313899994.0
2006-08-21 22:15:00,0.63992,0.64,0.6398,0.6399,1358499996.0
2006-08-21 22:30:00,0.63995,0.64,0.63965,0.63982,1320399995.0
2006-08-21 22:45:00,0.6399,0.64005,0.63965,0.6397,1734199998.0
2006-08-21 23:00:00,0.63975,0.64005,0.63945,0.63982,1619699991.0
2006-08-21 23:15:00,0.63974,0.64004,0.63939,0.63965,1263299998.0
2006-08-21 23:30:00,0.6396,0.6398,0.6395,0.6397,893300000.0
2006-08-21 23:45:00,0.63977,0.63977,0.63925,0.63935,1358899999.0
2006-08-22 00:00:00,0.63936,0.63959,0.63903,0.63925,1036700001.0
2006-08-22 00:15:00,0.63919,0.63946,0.6389,0.63899,1125300001.0
2006-08-22 00:30:00,0.63905,0.63922,0.63875,0.63913,1265400001.0
2006-08-22 00:45:00,0.63915,0.63968,0.63915,0.63945,1025399995.0
2006-08-22 01:00:00,0.6394,0.64006,0.6394,0.63955,1106399999.0
2006-08-22 01:15:00,0.63962,0.63999,0.63924,0.6399,1140199996.0
2006-08-22 01:30:00,0.63994,0.64004,0.63954,0.63975,1186200003.0
2006-08-22 01:45:00,0.63975,0.63993,0.63943,0.6398,1104200000.0
2006-08-22 02:00:00,0.63987,0.64047,0.63987,0.64035,1117100001.0
2006-08-22 02:15:00,0.6403,0.64037,0.6398,0.63996,1394700003.0
2006-08-22 02:30:00,0.64005,0.64019,0.63985,0.63985,1113900005.0
2006-08-22 02:45:00,0.63985,0.63995,0.63942,0.63965,1300200005.0
2006-08-22 03:00:00,0.63965,0.63979,0.63941,0.63965,1244999995.0
2006-08-22 03:15:00,0.63965,0.63978,0.63929,0.63937,1010799998.0
2006-08-22 03:30:00,0.63939,0.63945,0.6387,0.639,1485299994.0
2006-08-22 03:45:00,0.63914,0.63914,0.63888,0.63905,1249900002.0
2006-08-22 04:00:00,0.639,0.63908,0.63867,0.6387,1281500001.0
2006-08-22 04:15:00,0.6388,0.63903,0.63872,0.63896,1139899998.0
2006-08-22 04:30:00,0.63892,0.63935,0.63873,0.63922,1178599995.0
2006-08-22 04:45:00,0.63927,0.63955,0.6392,0.63945,1352800005.0
2006-08-22 05:00:00,0.63945,0.63958,0.63917,0.63935,1183500002.0
2006-08-22 05:15:00,0.6393,0.64063,0.63922,0.64063,1018499996.0
2006-08-22 05:30:00,0.64048,0.64099,0.64035,0.6406,1131999995.0
2006-08-22 05:45:00,0.64058,0.64065,0.64031,0.64055,1050399997.0
2006-08-22 06:00:00,0.64058,0.64065,0.6403,0.6404,1091899999.0
2006-08-22 06:15:00,0.6404,0.64045,0.64005,0.6402,1256699996.0
2006-08-22 06:30:00,0.64011,0.64038,0.64008,0.64035,1221900003.0
2006-08-22 06:45:00,0.64031,0.64057,0.63999,0.64022,1135700000.0
2006-08-22 07:00:00,0.64033,0.64033,0.63931,0.63956,1108399999.0
2006-08-22 07:15:00,0.63955,0.63978,0.63942,0.63965,1025699997.0
2006-08-22 07:30:00,0.63967,0.63995,0.63955,0.6399,1322299995.0
2006-08-22 07:45:00,0.6399,0.63995,0.63954,0.63992,1229600002.0
2006-08-22 08:00:00,0.63978,0.64015,0.63954,0.63965,1388300008.0
2006-08-22 08:15:00,0.63965,0.63995,0.63945,0.63966,922699998.0
2006-08-22 08:30:00,0.63976,0.63989,0.63947,0.63947,874099997.0
2006-08-22 08:45:00,0.6395,0.63963,0.63845,0.63913,1021000000.0
2006-08-22 09:00:00,0.63921,0.63944,0.63858,0.63936,1154799990.0
2006-08-22 09:15:00,0.63934,0.63941,0.63823,0.63846,1295399996.0
2006-08-22 09:30:00,0.63852,0.63865,0.63829,0.63845,1353500000.0
2006-08-22 09:45:00,0.63853,0.63937,0.63823,0.63937,1000300005.0
2006-08-22 10:00:00,0.63936,0.63946,0.63894,0.63902,1352999996.0
2006-08-22 10:15:00,0.63907,0.63911,0.63842,0.63873,1281900000.0
2006-08-22 10:30:00,0.63866,0.63866,0.63821,0.63825,1152399997.0
2006-08-22 10:45:00,0.6383,0.6385,0.63812,0.63827,1185699997.0
2006-08-22 11:00:00,0.63826,0.63839,0.63783,0.63784,1444799993.0
2006-08-22 11:15:00,0.6379,0.6385,0.63747,0.63747,1410599996.0
2006-08-22 11:30:00,0.63742,0.63768,0.63718,0.63737,1256800000.0
2006-08-22 11:45:00,0.6373,0.63735,0.63583,0.63641,1503599994.0
2006-08-22 12:00:00,0.63639,0.6364,0.636,0.6362,1169800000.0
2006-08-22 12:15:00,0.63618,0.63663,0.63614,0.6365,1123900006.0
2006-08-22 12:30:00,0.63646,0.63683,0.63645,0.6366,1271600003.0
2006-08-22 12:45:00,0.63667,0.63752,0.63654,0.63715,1349599999.0
2006-08-22 13:00:00,0.63717,0.63756,0.63703,0.63735,1328099994.0
2006-08-22 13:15:00,0.6374,0.6381,0.63723,0.63747,1214699999.0
2006-08-22 13:30:00,0.63739,0.63774,0.63707,0.63709,1354600002.0
2006-08-22 13:45:00,0.63705,0.6373,0.63652,0.63652,1292300003.0
2006-08-22 14:00:00,0.63654,0.63769,0.6363,0.63743,1210899998.0
2006-08-22 14:15:00,0.63752,0.63815,0.63729,0.63796,1340299991.0
2006-08-22 14:30:00,0.63784,0.63862,0.63784,0.63816,1268200005.0
2006-08-22 14:45:00,0.63813,0.63823,0.6375,0.63808,1222999990.0
2006-08-22 15:00:00,0.63815,0.63835,0.6373,0.63773,1254499997.0
2006-08-22 15:15:00,0.63775,0.63805,0.63755,0.63768,1369499998.0
2006-08-22 15:30:00,0.63765,0.63835,0.63754,0.63809,1292100005.0
2006-08-22 15:45:00,0.63805,0.63893,0.63798,0.63865,1330400001.0
2006-08-22 16:00:00,0.63853,0.6387,0.63766,0.63799,1275099991.0
2006-08-22 16:15:00,0.63795,0.63814,0.63737,0.63746,1307499996.0
2006-08-22 16:30:00,0.63747,0.63766,0.63714,0.63736,1379299994.0
2006-08-22 16:45:00,0.63743,0.63795,0.63731,0.6378,1418399994.0
2006-08-22 17:00:00,0.63778,0.63793,0.63709,0.63759,1231000003.0
2006-08-22 17:15:00,0.63772,0.63788,0.63753,0.63782,1404000002.0
2006-08-22 17:30:00,0.63783,0.63807,0.63775,0.63795,1192799999.0
2006-08-22 17:45:00,0.63787,0.63799,0.63728,0.6375,1304000004.0
2006-08-22 18:00:00,0.63745,0.63762,0.63709,0.63738,2325199980.0
2006-08-22 18:15:00,0.63736,0.6376,0.63724,0.63747,2939099989.0
2006-08-22 18:30:00,0.63742,0.63762,0.63695,0.63704,3198899986.0
2006-08-22 18:45:00,0.6371,0.63768,0.63686,0.63758,1996099999.0
2006-08-22 19:00:00,0.6375,0.63781,0.6371,0.6377,1727199998.0
2006-08-22 19:15:00,0.63768,0.63797,0.6374,0.6375,1609499995.0
2006-08-22 19:30:00,0.63755,0.63773,0.63675,0.63696,1794500000.0
2006-08-22 19:45:00,0.63706,0.63735,0.63675,0.63675,1992299996.0
2006-08-22 20:00:00,0.63679,0.63712,0.6367,0.63703,2151299997.0
2006-08-22 20:15:00,0.63693,0.63715,0.63675,0.6371,1877999993.0
2006-08-22 20:30:00,0.63702,0.63728,0.63685,0.63707,2186099994.0
2006-08-22 20:45:00,0.63698,0.63738,0.6369,0.63725,1829799999.0
2006-08-22 21:00:00,0.63725,0.63735,0.63715,0.63725,1617999994.0
2006-08-22 21:15:00,0.63725,0.63735,0.6371,0.6372,1789599996.0
2006-08-22 21:30:00,0.63727,0.63735,0.6371,0.6371,1618500004.0
2006-08-22 21:45:00,0.63725,0.6374,0.63715,0.63725,1248000000.0
2006-08-22 22:00:00,0.63725,0.6374,0.6371,0.63727,1475300000.0
2006-08-22 22:15:00,0.63727,0.63735,0.63715,0.63725,1410599990.0
2006-08-22 22:30:00,0.6373,0.63735,0.637,0.63717,1285299998.0
2006-08-22 22:45:00,0.63725,0.6374,0.637,0.63705,1852399994.0
2006-08-22 23:00:00,0.6371,0.63738,0.63642,0.63712,1557499998.0
2006-08-22 23:15:00,0.63711,0.63728,0.63669,0.63694,1556099994.0
2006-08-22 23:30:00,0.63718,0.63723,0.63678,0.6368,1010299996.0
2006-08-22 23:45:00,0.63687,0.637,0.63667,0.63685,1169000000.0
2006-08-23 00:00:00,0.63695,0.6372,0.63685,0.63715,1069300000.0
2006-08-23 00:15:00,0.63712,0.6372,0.63682,0.6369,1063500001.0
2006-08-23 00:30:00,0.637,0.63713,0.6367,0.63695,1298400003.0
2006-08-23 00:45:00,0.63695,0.63725,0.63662,0.6372,988499996.0
2006-08-23 01:00:00,0.63715,0.63732,0.63705,0.63717,1067699995.0
2006-08-23 01:15:00,0.63725,0.6373,0.63702,0.63717,1091099996.0
2006-08-23 01:30:00,0.63725,0.63741,0.63705,0.6371,1205499989.0
2006-08-23 01:45:00,0.6371,0.63725,0.63681,0.63688,1162700003.0
2006-08-23 02:00:00,0.63696,0.63711,0.63679,0.63697,1250600001.0
2006-08-23 02:15:00,0.63692,0.63754,0.63685,0.63745,1535299997.0
2006-08-23 02:30:00,0.63755,0.63795,0.63741,0.6379,1173899998.0
2006-08-23 02:45:00,0.63791,0.63817,0.63765,0.63765,1066799997.0
2006-08-23 03:00:00,0.63765,0.63777,0.63717,0.63745,1068799994.0
2006-08-23 03:15:00,0.63734,0.63734,0.63695,0.6372,981799996.0
2006-08-23 03:30:00,0.63715,0.63735,0.63705,0.63725,1230200001.0
2006-08-23 03:45:00,0.63733,0.63743,0.63714,0.63741,1208099995.0
2006-08-23 04:00:00,0.6374,0.63778,0.63728,0.6376,1262100008.0
2006-08-23 04:15:00,0.6377,0.6379,0.63751,0.63785,1067400002.0
2006-08-23 04:30:00,0.63775,0.63782,0.63708,0.63719,1136300002.0
2006-08-23 04:45:00,0.63721,0.63758,0.63708,0.63735,1162600000.0
2006-08-23 05:00:00,0.63738,0.63759,0.63725,0.63745,1131499996.0
2006-08-23 05:15:00,0.6374,0.63765,0.63725,0.63765,1159499999.0
2006-08-23 05:30:00,0.63755,0.63871,0.6375,0.63822,1129400006.0
2006-08-23 05:45:00,0.63823,0.6386,0.63809,0.63809,1059999996.0
2006-08-23 06:00:00,0.63807,0.63838,0.63805,0.6382,1031000001.0
2006-08-23 06:15:00,0.6382,0.63835,0.63794,0.63803,1166899999.0
2006-08-23 06:30:00,0.638,0.63807,0.63763,0.63788,1262899991.0
2006-08-23 06:45:00,0.63783,0.6381,0.6377,0.63785,1183100000.0
2006-08-23 07:00:00,0.63775,0.63806,0.63765,0.638,1014199995.0
2006-08-23 07:15:00,0.63795,0.63831,0.63785,0.63815,941200001.0
2006-08-23 07:30:00,0.63815,0.63833,0.63795,0.6381,1319000002.0
2006-08-23 07:45:00,0.6381,0.63825,0.63791,0.63806,1104099997.0
2006-08-23 08:00:00,0.63787,0.63823,0.6374,0.63754,1469199995.0
2006-08-23 08:15:00,0.63749,0.63793,0.63746,0.6378,1142399997.0
2006-08-23 08:30:00,0.63791,0.639,0.63779,0.63885,932799997.0
2006-08-23 08:45:00,0.63903,0.63964,0.63865,0.63962,1048599994.0
2006-08-23 09:00:00,0.63954,0.63956,0.63882,0.63919,1065899997.0
2006-08-23 09:15:00,0.6392,0.64003,0.63908,0.63963,1128999998.0
2006-08-23 09:30:00,0.63962,0.64042,0.63946,0.64022,1440700004.0
2006-08-23 09:45:00,0.64017,0.64047,0.6398,0.63998,1034799999.0
2006-08-23 10:00:00,0.63996,0.64046,0.63982,0.64015,1343800003.0
2006-08-23 10:15:00,0.64028,0.6403,0.63996,0.64017,1257100002.0
2006-08-23 10:30:00,0.6401,0.64023,0.6399,0.63997,1134699998.0
2006-08-23 10:45:00,0.64,0.64023,0.63986,0.63992,1427899990.0
2006-08-23 11:00:00,0.6399,0.64055,0.6397,0.63999,1413700001.0
2006-08-23 11:15:00,0.64004,0.64039,0.6397,0.64007,1434399997.0
2006-08-23 11:30:00,0.64008,0.64022,0.63936,0.63963,1268799998.0
2006-08-23 11:45:00,0.6397,0.6398,0.63885,0.63951,1221500005.0
2006-08-23 12:00:00,0.63964,0.6398,0.63946,0.6396,1393000001.0
2006-08-23 12:15:00,0.6396,0.63998,0.6396,0.63967,925299996.0
2006-08-23 12:30:00,0.63953,0.63995,0.63945,0.6397,1301500000.0
2006-08-23 12:45:00,0.63979,0.63994,0.63945,0.63957,928499994.0
2006-08-23 13:00:00,0.63966,0.63992,0.63932,0.63935,1019299997.0
2006-08-23 13:15:00,0.6394,0.63975,0.6393,0.6396,1095199998.0
2006-08-23 13:30:00,0.63955,0.63966,0.63923,0.63935,1088300002.0
2006-08-23 13:45:00,0.63935,0.6396,0.63925,0.63945,1025700003.0
2006-08-23 14:00:00,0.63947,0.6397,0.63903,0.63943,1272199996.0
2006-08-23 14:15:00,0.63934,0.63983,0.63913,0.63971,1227299997.0
2006-08-23 14:30:00,0.63977,0.6404,0.63965,0.64035,1337499995.0
2006-08-23 14:45:00,0.64025,0.64045,0.63995,0.6402,1244499991.0
2006-08-23 15:00:00,0.64021,0.64083,0.64018,0.64045,1322399998.0
2006-08-23 15:15:00,0.64045,0.64063,0.64024,0.64041,1310299999.0
2006-08-23 15:30:00,0.64048,0.64122,0.6403,0.641,1156299997.0
2006-08-23 15:45:00,0.64098,0.6415,0.6407,0.6408,961599998.0
2006-08-23 16:00:00,0.64088,0.64165,0.64082,0.64122,1348700003.0
2006-08-23 16:15:00,0.64118,0.64121,0.63999,0.6403,1513099993.0
2006-08-23 16:30:00,0.64028,0.64033,0.63941,0.64,1284299995.0
2006-08-23 16:45:00,0.64005,0.64012,0.63952,0.63978,1563099997.0
2006-08-23 17:00:00,0.63979,0.63979,0.63878,0.63928,1440399991.0
2006-08-23 17:15:00,0.63928,0.63985,0.63915,0.63985,1100699998.0
2006-08-23 17:30:00,0.63982,0.64007,0.63946,0.63976,1215299995.0
2006-08-23 17:45:00,0.63979,0.64005,0.63945,0.64001,1353600001.0
2006-08-23 18:00:00,0.63992,0.63996,0.63955,0.63965,2103599996.0
2006-08-23 18:15:00,0.63958,0.6399,0.63945,0.63962,3043999999.0
2006-08-23 18:30:00,0.63958,0.6396,0.63892,0.63903,3085400000.0
2006-08-23 18:45:00,0.6391,0.6391,0.6388,0.63895,2156399993.0
2006-08-23 19:00:00,0.63897,0.63925,0.6388,0.6389,1969599989.0
2006-08-23 19:15:00,0.6389,0.63923,0.63875,0.639,1708300007.0
2006-08-23 19:30:00,0.63905,0.63924,0.63869,0.63877,1762799992.0
2006-08-23 19:45:00,0.6388,0.6389,0.638,0.63814,2166900002.0
2006-08-23 20:00:00,0.63817,0.63859,0.63809,0.6385,2017199999.0
2006-08-23 20:15:00,0.6384,0.63883,0.63825,0.63845,2102799990.0
2006-08-23 20:30:00,0.63833,0.63929,0.63833,0.63907,2200799984.0
2006-08-23 20:45:00,0.639,0.6395,0.6389,0.6394,2067700013.0
2006-08-23 21:00:00,0.6394,0.6395,0.6393,0.6394,1699799991.0
2006-08-23 21:15:00,0.6394,0.6395,0.63925,0.63935,1932400003.0
2006-08-23 21:30:00,0.63942,0.6395,0.63925,0.63925,1681899992.0
2006-08-23 21:45:00,0.6394,0.63955,0.6393,0.6394,1401500003.0
2006-08-23 22:00:00,0.6394,0.63955,0.63925,0.63942,1436999995.0
2006-08-23 22:15:00,0.63942,0.6395,0.6393,0.6394,1240800005.0
2006-08-23 22:30:00,0.63945,0.6395,0.63915,0.63932,1406899993.0
2006-08-23 22:45:00,0.6394,0.63955,0.63915,0.6392,1824599998.0
2006-08-23 23:00:00,0.63925,0.63971,0.63891,0.63954,1478399999.0
2006-08-23 23:15:00,0.63952,0.63959,0.63909,0.63945,1219599992.0
2006-08-23 23:30:00,0.63941,0.63952,0.63919,0.6393,972100000.0
2006-08-23 23:45:00,0.6394,0.63996,0.63925,0.63951,1126199998.0
2006-08-24 00:00:00,0.6396,0.63962,0.63912,0.63934,1227400001.0
2006-08-24 00:15:00,0.63934,0.63943,0.63912,0.6392,1095199992.0
2006-08-24 00:30:00,0.63922,0.63925,0.63795,0.63804,1168800002.0
2006-08-24 00:45:00,0.63751,0.63751,0.63588,0.63604,1632399993.0
2006-08-24 01:00:00,0.63603,0.63661,0.63588,0.63622,1217499998.0
2006-08-24 01:15:00,0.63624,0.63624,0.63426,0.63446,1109100001.0
2006-08-24 01:30:00,0.63459,0.63515,0.63449,0.63486,1581699994.0
2006-08-24 01:45:00,0.63481,0.63526,0.63454,0.63467,1138599991.0
2006-08-24 02:00:00,0.63476,0.63522,0.63465,0.63515,1216400006.0
2006-08-24 02:15:00,0.63508,0.63533,0.6349,0.635,1237599992.0
2006-08-24 02:30:00,0.63511,0.63535,0.63493,0.6351,1070899997.0
2006-08-24 02:45:00,0.6351,0.63558,0.63487,0.63488,1073900003.0
2006-08-24 03:00:00,0.63486,0.63496,0.63442,0.63455,1371099997.0
2006-08-24 03:15:00,0.63449,0.63475,0.63394,0.63474,1257500003.0
2006-08-24 03:30:00,0.63475,0.6348,0.63421,0.6345,1301099994.0
2006-08-24 03:45:00,0.6346,0.63467,0.63416,0.6346,1195800002.0
2006-08-24 04:00:00,0.63459,0.63462,0.63429,0.63434,1073300003.0
2006-08-24 04:15:00,0.63445,0.63507,0.63445,0.63503,1097199999.0
2006-08-24 04:30:00,0.63499,0.63505,0.6348,0.63484,1483199998.0
2006-08-24 04:45:00,0.63476,0.63479,0.6344,0.63478,1337299998.0
2006-08-24 05:00:00,0.63486,0.63546,0.63481,0.63507,1106699999.0
2006-08-24 05:15:00,0.63503,0.63531,0.63479,0.63517,1101799995.0
2006-08-24 05:30:00,0.6351,0.6351,0.63449,0.63465,1106900000.0
2006-08-24 05:45:00,0.63461,0.635,0.63444,0.63485,1006400001.0
2006-08-24 06:00:00,0.63475,0.6349,0.63465,0.63478,1176500007.0
2006-08-24 06:15:00,0.63478,0.63521,0.6346,0.63514,1092099999.0
2006-08-24 06:30:00,0.63505,0.63525,0.63478,0.63498,1093699996.0
2006-08-24 06:45:00,0.63496,0.63514,0.63473,0.63495,1345800004.0
2006-08-24 07:00:00,0.63489,0.63505,0.63455,0.63505,993699995.0
2006-08-24 07:15:00,0.63495,0.63525,0.63485,0.63516,1080999997.0
2006-08-24 07:30:00,0.6352,0.63521,0.63475,0.63497,1360799996.0
2006-08-24 07:45:00,0.6351,0.63541,0.63506,0.63509,1405299998.0
2006-08-24 08:00:00,0.63489,0.63545,0.63489,0.6354,1233799999.0
2006-08-24 08:15:00,0.6354,0.63562,0.63479,0.63488,1371999992.0
2006-08-24 08:30:00,0.63492,0.6351,0.63437,0.6348,1258099994.0
2006-08-24 08:45:00,0.6349,0.63516,0.63469,0.63489,1182000002.0
2006-08-24 09:00:00,0.63488,0.63522,0.63477,0.63502,1227099999.0
2006-08-24 09:15:00,0.63501,0.63531,0.63467,0.63482,1117499997.0
2006-08-24 09:30:00,0.63486,0.635,0.63459,0.63476,1144499994.0
2006-08-24 09:45:00,0.63469,0.63483,0.63444,0.63472,956400003.0
2006-08-24 10:00:00,0.63479,0.63578,0.63479,0.63514,1308399999.0
2006-08-24 10:15:00,0.63527,0.63584,0.63527,0.63546,1240199995.0
2006-08-24 10:30:00,0.6355,0.63645,0.63541,0.63645,1177499997.0
2006-08-24 10:45:00,0.6365,0.63738,0.63626,0.63696,1273899993.0
2006-08-24 11:00:00,0.63691,0.63709,0.63617,0.6364,1402700004.0
2006-08-24 11:15:00,0.63643,0.63672,0.63624,0.63628,1350699999.0
2006-08-24 11:30:00,0.63624,0.63639,0.63592,0.63613,1184499990.0
2006-08-24 11:45:00,0.63618,0.63633,0.63521,0.63593,1126800005.0
2006-08-24 12:00:00,0.63603,0.63713,0.63586,0.63692,1370200000.0
2006-08-24 12:15:00,0.63689,0.63718,0.63675,0.6371,1137099999.0
2006-08-24 12:30:00,0.63705,0.6382,0.6369,0.6374,1647800000.0
2006-08-24 12:45:00,0.63736,0.63783,0.63725,0.63731,1061900004.0
2006-08-24 13:00:00,0.63727,0.6377,0.63718,0.63765,1285999996.0
2006-08-24 13:15:00,0.63769,0.6377,0.63725,0.63741,1252900004.0
2006-08-24 13:30:00,0.63735,0.6375,0.63715,0.6373,1280900002.0
2006-08-24 13:45:00,0.6373,0.63755,0.63687,0.63715,1205999993.0
2006-08-24 14:00:00,0.63717,0.6374,0.63695,0.63734,1332600006.0
2006-08-24 14:15:00,0.63733,0.63755,0.63719,0.63723,1073700008.0
2006-08-24 14:30:00,0.63722,0.63735,0.63625,0.63668,1276399999.0
2006-08-24 14:45:00,0.6366,0.63705,0.6366,0.637,1009399997.0
2006-08-24 15:00:00,0.63701,0.63767,0.63695,0.63738,1365200005.0
2006-08-24 15:15:00,0.6374,0.63818,0.63672,0.6378,1433099997.0
2006-08-24 15:30:00,0.63781,0.63786,0.63731,0.63772,1061100002.0
2006-08-24 15:45:00,0.63781,0.63824,0.63758,0.63796,979599999.0
2006-08-24 16:00:00,0.63773,0.63867,0.63749,0.63786,1476200000.0
2006-08-24 16:15:00,0.63776,0.63787,0.63746,0.63762,1318199994.0
2006-08-24 16:30:00,0.6376,0.63773,0.6372,0.63724,1436699999.0
2006-08-24 16:45:00,0.63738,0.63777,0.63698,0.63765,1442299995.0
2006-08-24 17:00:00,0.6376,0.6377,0.637,0.63711,1184099996.0
2006-08-24 17:15:00,0.63702,0.63711,0.63644,0.63666,1196900002.0
2006-08-24 17:30:00,0.63664,0.63669,0.63631,0.63638,1096000002.0
2006-08-24 17:45:00,0.63633,0.63673,0.63602,0.63669,1329399994.0
2006-08-24 18:00:00,0.63656,0.63667,0.63615,0.6362,1976700000.0
2006-08-24 18:15:00,0.6362,0.63689,0.63615,0.63689,3212599995.0
2006-08-24 18:30:00,0.63696,0.63698,0.63635,0.63648,3051399994.0
2006-08-24 18:45:00,0.63652,0.63666,0.63624,0.63635,2105200000.0
2006-08-24 19:00:00,0.63631,0.63631,0.63595,0.6361,1839100001.0
2006-08-24 19:15:00,0.6361,0.63615,0.63528,0.63559,1534099990.0
2006-08-24 19:30:00,0.63568,0.63587,0.6354,0.63579,1900299995.0
2006-08-24 19:45:00,0.63585,0.63595,0.6356,0.63565,2118700001.0
2006-08-24 20:00:00,0.63566,0.6358,0.6352,0.63555,1998199996.0
2006-08-24 20:15:00,0.63545,0.6358,0.63543,0.63565,1678999993.0
2006-08-24 20:30:00,0.63555,0.63576,0.63512,0.63512,2237799998.0
2006-08-24 20:45:00,0.63517,0.63552,0.63508,0.6352,1799099993.0
2006-08-24 21:00:00,0.6352,0.6353,0.6351,0.6352,1675799999.0
2006-08-24 21:15:00,0.63525,0.6353,0.63505,0.63515,1949099996.0
2006-08-24 21:30:00,0.63522,0.6353,0.63505,0.63505,1489899995.0
2006-08-24 21:45:00,0.6352,0.63535,0.6351,0.6352,1316599994.0
2006-08-24 22:00:00,0.6352,0.63535,0.63505,0.63522,1344599999.0
2006-08-24 22:15:00,0.63522,0.6353,0.6351,0.6352,1305399995.0
2006-08-24 22:30:00,0.63525,0.6353,0.63495,0.63512,1431799992.0
2006-08-24 22:45:00,0.6352,0.63535,0.63495,0.635,1724499999.0
2006-08-24 23:00:00,0.63505,0.63525,0.6339,0.63417,1573899999.0
2006-08-24 23:15:00,0.63421,0.63503,0.63374,0.6339,1136000004.0
2006-08-24 23:30:00,0.63397,0.63432,0.63384,0.63417,1095499998.0
2006-08-24 23:45:00,0.63418,0.63424,0.63364,0.63385,1243299996.0
2006-08-25 00:00:00,0.63389,0.63392,0.63331,0.63365,1156299994.0
2006-08-25 00:15:00,0.63352,0.63363,0.63332,0.63332,1114500002.0
2006-08-25 00:30:00,0.63343,0.63347,0.63313,0.63335,1299699991.0
2006-08-25 00:45:00,0.63335,0.63384,0.6333,0.63379,1147699995.0
2006-08-25 01:00:00,0.63372,0.6339,0.63354,0.63367,984599996.0
2006-08-25 01:15:00,0.63367,0.63384,0.63347,0.63349,995600004.0
2006-08-25 01:30:00,0.63355,0.63375,0.63345,0.63352,1039499996.0
2006-08-25 01:45:00,0.63351,0.63367,0.63332,0.63342,1061599999.0
2006-08-25 02:00:00,0.63349,0.63352,0.6329,0.63329,1278900001.0
2006-08-25 02:15:00,0.63325,0.63395,0.63322,0.63385,1374000009.0
2006-08-25 02:30:00,0.63393,0.63435,0.63378,0.63413,1153699999.0
2006-08-25 02:45:00,0.6343,0.63487,0.63415,0.63471,1123999996.0
2006-08-25 03:00:00,0.63458,0.63535,0.63458,0.63517,1458999992.0
2006-08-25 03:15:00,0.63517,0.63526,0.63483,0.63523,1093700001.0
2006-08-25 03:30:00,0.63525,0.63533,0.6348,0.6348,1192400004.0
2006-08-25 03:45:00,0.63493,0.63494,0.63437,0.63448,1136099997.0
2006-08-25 04:00:00,0.63438,0.63462,0.63416,0.6342,1255099996.0
2006-08-25 04:15:00,0.63428,0.63437,0.63389,0.63405,1141399997.0
2006-08-25 04:30:00,0.63399,0.63454,0.63389,0.63435,1055099994.0
2006-08-25 04:45:00,0.63437,0.63525,0.63436,0.63496,1446800001.0
2006-08-25 05:00:00,0.63497,0.63538,0.63495,0.63525,1180699995.0
2006-08-25 05:15:00,0.63514,0.63514,0.63469,0.63505,1001199998.0
2006-08-25 05:30:00,0.63495,0.6351,0.6345,0.63493,1028399999.0
2006-08-25 05:45:00,0.63488,0.63505,0.63463,0.63478,1087699999.0
2006-08-25 06:00:00,0.63465,0.63498,0.6345,0.6349,1019499995.0
2006-08-25 06:15:00,0.6349,0.63493,0.63455,0.63488,993800003.0
2006-08-25 06:30:00,0.6348,0.63495,0.63463,0.63492,1267300003.0
2006-08-25 06:45:00,0.6349,0.63508,0.63454,0.63485,1218899993.0
2006-08-25 07:00:00,0.63467,0.63482,0.63443,0.63467,1033099999.0
2006-08-25 07:15:00,0.63465,0.6347,0.63414,0.6344,889899999.0
2006-08-25 07:30:00,0.6344,0.63474,0.63405,0.63455,1288499992.0
2006-08-25 07:45:00,0.63456,0.63465,0.63428,0.63445,1261500001.0
2006-08-25 08:00:00,0.63431,0.63464,0.63382,0.634,1333799987.0
2006-08-25 08:15:00,0.63403,0.63416,0.63295,0.63314,1033799997.0
2006-08-25 08:30:00,0.63303,0.6343,0.63293,0.6341,1237200007.0
2006-08-25 08:45:00,0.63407,0.63407,0.63303,0.63325,1321699992.0
2006-08-25 09:00:00,0.6332,0.63399,0.63295,0.63392,1216499996.0
2006-08-25 09:15:00,0.6339,0.6346,0.63384,0.63388,1452099995.0
2006-08-25 09:30:00,0.63388,0.63424,0.63365,0.6342,1301999996.0
2006-08-25 09:45:00,0.63425,0.63445,0.63301,0.63353,1092699999.0
2006-08-25 10:00:00,0.63347,0.63376,0.6332,0.63357,1276000008.0
2006-08-25 10:15:00,0.63365,0.63415,0.63361,0.63393,1180899987.0
2006-08-25 10:30:00,0.63402,0.63462,0.63393,0.63412,1359099991.0
2006-08-25 10:45:00,0.63415,0.63434,0.63399,0.63404,1322499998.0
2006-08-25 11:00:00,0.63398,0.63453,0.63367,0.63447,1458699998.0
2006-08-25 11:15:00,0.6346,0.6346,0.63403,0.6343,1349900000.0
2006-08-25 11:30:00,0.63435,0.63506,0.63415,0.63451,1279699996.0
2006-08-25 11:45:00,0.63452,0.63492,0.63425,0.63443,1282599994.0
2006-08-25 12:00:00,0.63437,0.63516,0.6342,0.6348,1385899996.0
2006-08-25 12:15:00,0.63473,0.6353,0.63473,0.63507,1345199998.0
2006-08-25 12:30:00,0.635,0.63532,0.63488,0.6352,1261699997.0
2006-08-25 12:45:00,0.63521,0.63542,0.63503,0.63522,1205099996.0
2006-08-25 13:00:00,0.63531,0.63531,0.63494,0.635,1294500000.0
2006-08-25 13:15:00,0.63504,0.63535,0.63493,0.63515,1209099996.0
2006-08-25 13:30:00,0.6351,0.63525,0.63494,0.6351,1318899995.0
2006-08-25 13:45:00,0.63512,0.63538,0.63508,0.63518,1111999990.0
2006-08-25 14:00:00,0.63515,0.6353,0.63492,0.63513,1121600002.0
2006-08-25 14:15:00,0.63516,0.63517,0.6347,0.63493,1255399998.0
2006-08-25 14:30:00,0.63496,0.6352,0.63474,0.63505,1229399992.0
2006-08-25 14:45:00,0.63498,0.63508,0.63471,0.63487,1227699996.0
2006-08-25 15:00:00,0.63485,0.63508,0.63464,0.63485,1283499996.0
2006-08-25 15:15:00,0.63487,0.6353,0.63466,0.6349,1490699990.0
2006-08-25 15:30:00,0.63495,0.63517,0.63442,0.63506,1315699995.0
2006-08-25 15:45:00,0.63516,0.63554,0.63481,0.63531,1124600001.0
2006-08-25 16:00:00,0.63518,0.63536,0.63423,0.63456,1028799998.0
2006-08-25 16:15:00,0.63456,0.63509,0.63349,0.63393,1198899992.0
2006-08-25 16:30:00,0.63384,0.6343,0.63375,0.63379,1344900008.0
2006-08-25 16:45:00,0.63388,0.63535,0.63378,0.63535,1387099995.0
2006-08-25 17:00:00,0.63531,0.63665,0.63494,0.63644,1373599998.0
2006-08-25 17:15:00,0.63645,0.63706,0.6362,0.63702,1410000004.0
2006-08-25 17:30:00,0.63703,0.63777,0.63647,0.63649,1316300003.0
2006-08-25 17:45:00,0.63629,0.63633,0.63539,0.6354,1210499999.0
2006-08-25 18:00:00,0.6352,0.63539,0.63487,0.6352,2259599993.0
2006-08-25 18:15:00,0.6352,0.63554,0.63515,0.63529,3208599986.0
2006-08-25 18:30:00,0.63524,0.63548,0.63507,0.63533,3049499994.0
2006-08-25 18:45:00,0.6354,0.63575,0.63499,0.63533,2216399996.0
2006-08-25 19:00:00,0.63527,0.63559,0.6352,0.6355,1988599998.0
2006-08-25 19:15:00,0.6355,0.6365,0.63535,0.63612,1419299997.0
2006-08-25 19:30:00,0.63613,0.63673,0.63594,0.63647,1695800001.0
2006-08-25 19:45:00,0.6365,0.63672,0.63575,0.63599,1988600000.0
2006-08-25 20:00:00,0.63601,0.6366,0.63576,0.63636,1882999995.0
2006-08-25 20:15:00,0.6362,0.6365,0.63596,0.63631,1950899993.0
2006-08-25 20:30:00,0.63621,0.63633,0.63545,0.636,2172799989.0
2006-08-25 20:45:00,0.63595,0.63625,0.63585,0.636,2006999989.0
2006-08-25 21:00:00,0.636,0.6361,0.6359,0.636,1452800006.0
2006-08-25 21:15:00,0.636,0.6361,0.63585,0.63595,1874499999.0
2006-08-25 21:30:00,0.63602,0.6361,0.63585,0.63585,1652400001.0
2006-08-25 21:45:00,0.636,0.63615,0.6359,0.636,1259499999.0
2006-08-25 22:00:00,0.636,0.63615,0.63585,0.63602,1316699995.0
2006-08-25 22:15:00,0.63602,0.6361,0.6359,0.636,1359900003.0
2006-08-25 22:30:00,0.63605,0.6361,0.63575,0.63592,1321100000.0
2006-08-25 22:45:00,0.636,0.63615,0.63575,0.6358,1988100008.0
2006-08-28 00:00:00,0.6362,0.6363,0.6361,0.6362,218700003.0
2006-08-28 00:15:00,0.6361,0.6362,0.636,0.6361,291600004.0
2006-08-28 00:30:00,0.636,0.6362,0.6359,0.636,656100009.0
2006-08-28 00:45:00,0.6359,0.6361,0.6358,0.6359,583200008.0
2006-08-28 01:00:00,0.6358,0.6359,0.6357,0.6358,510300007.0
2006-08-28 01:15:00,0.6357,0.6358,0.6356,0.6356,291600004.0
2006-08-28 01:30:00,0.6357,0.6357,0.6355,0.6356,656100009.0
2006-08-28 01:45:00,0.6358,0.636,0.6356,0.6358,583200008.0
2006-08-28 02:00:00,0.6357,0.63575,0.6352,0.63547,1191799997.0
2006-08-28 02:15:00,0.63542,0.63604,0.63533,0.63591,1154100004.0
2006-08-28 02:30:00,0.63598,0.6362,0.63581,0.63594,1086499999.0
2006-08-28 02:45:00,0.63591,0.63621,0.63584,0.63595,1143700000.0
2006-08-28 03:00:00,0.63595,0.63605,0.6357,0.63585,1215000000.0
2006-08-28 03:15:00,0.63582,0.63615,0.63569,0.63607,999599997.0
2006-08-28 03:30:00,0.63603,0.63635,0.63593,0.6362,1093500002.0
2006-08-28 03:45:00,0.6363,0.63654,0.63605,0.63625,1053599997.0
2006-08-28 04:00:00,0.6362,0.63647,0.63617,0.6362,1168300003.0
2006-08-28 04:15:00,0.6363,0.63653,0.63618,0.63645,1103199998.0
2006-08-28 04:30:00,0.6364,0.63675,0.63635,0.63655,1206800000.0
2006-08-28 04:45:00,0.63658,0.63675,0.6364,0.63665,1262200002.0
2006-08-28 05:00:00,0.63662,0.6368,0.63635,0.63675,1202299998.0
2006-08-28 05:15:00,0.6367,0.63731,0.63655,0.63715,1110699994.0
2006-08-28 05:30:00,0.63705,0.63733,0.63678,0.63709,1130399998.0
2006-08-28 05:45:00,0.63708,0.63728,0.63686,0.63725,1167099994.0
2006-08-28 06:00:00,0.63719,0.63745,0.63689,0.6371,1063900000.0
2006-08-28 06:15:00,0.6371,0.6373,0.63678,0.6373,1071999998.0
2006-08-28 06:30:00,0.63725,0.6376,0.6372,0.63745,1252499999.0
2006-08-28 06:45:00,0.6374,0.6376,0.6372,0.63752,1122199998.0
2006-08-28 07:00:00,0.63748,0.63778,0.63725,0.63769,1096900002.0
2006-08-28 07:15:00,0.63765,0.6377,0.63715,0.63752,944699996.0
2006-08-28 07:30:00,0.6375,0.63785,0.6373,0.63781,1408500005.0
2006-08-28 07:45:00,0.63774,0.63774,0.63717,0.63735,1215499991.0
2006-08-28 08:00:00,0.63718,0.6374,0.63695,0.63705,1255500002.0
2006-08-28 08:15:00,0.63719,0.63758,0.63706,0.6372,957099995.0
2006-08-28 08:30:00,0.63713,0.63733,0.6368,0.63695,911200001.0
2006-08-28 08:45:00,0.63701,0.63705,0.63655,0.63691,1156499998.0
2006-08-28 09:00:00,0.63694,0.63761,0.63687,0.63748,1029099993.0
2006-08-28 09:15:00,0.63745,0.63835,0.63728,0.63835,1174800002.0
2006-08-28 09:30:00,0.63838,0.63855,0.63809,0.6383,1180100004.0
2006-08-28 09:45:00,0.63823,0.63838,0.638,0.63816,1038000000.0
2006-08-28 10:00:00,0.63812,0.6382,0.63778,0.63792,1140899993.0
2006-08-28 10:15:00,0.63783,0.6381,0.63755,0.63762,1264499994.0
2006-08-28 10:30:00,0.63755,0.63782,0.6372,0.63767,1345300006.0
2006-08-28 10:45:00,0.63768,0.638,0.63743,0.63792,1213399990.0
2006-08-28 11:00:00,0.6379,0.6381,0.63763,0.638,1426499999.0
2006-08-28 11:15:00,0.63803,0.63805,0.63761,0.6377,1527299996.0
2006-08-28 11:30:00,0.63775,0.63805,0.63765,0.63773,1229299994.0
2006-08-28 11:45:00,0.63783,0.63805,0.63783,0.63795,1345900003.0
2006-08-28 12:00:00,0.63797,0.63811,0.6377,0.6378,1248499997.0
2006-08-28 12:15:00,0.6378,0.6379,0.63762,0.63775,1309100000.0
2006-08-28 12:30:00,0.63765,0.63812,0.63755,0.6379,1041200001.0
2006-08-28 12:45:00,0.63791,0.63813,0.63759,0.63759,1174899999.0
2006-08-28 13:00:00,0.63754,0.63764,0.63705,0.63737,1256299997.0
2006-08-28 13:15:00,0.6374,0.6374,0.63645,0.63665,1208399998.0
2006-08-28 13:30:00,0.6366,0.63686,0.63628,0.63656,1305999999.0
2006-08-28 13:45:00,0.63659,0.6369,0.63652,0.63655,1234799997.0
2006-08-28 14:00:00,0.63658,0.63667,0.63629,0.6366,1210700000.0
2006-08-28 14:15:00,0.63659,0.63704,0.63645,0.637,1108799993.0
2006-08-28 14:30:00,0.63706,0.63718,0.63584,0.63651,1143699997.0
2006-08-28 14:45:00,0.63641,0.6366,0.63635,0.6365,997400000.0
2006-08-28 15:00:00,0.6365,0.63685,0.63635,0.63681,1349499995.0
2006-08-28 15:15:00,0.6368,0.63705,0.6367,0.6369,1225699996.0
2006-08-28 15:30:00,0.63695,0.63703,0.63675,0.63693,946599999.0
2006-08-28 15:45:00,0.6369,0.63799,0.6369,0.63792,938400001.0
2006-08-28 16:00:00,0.63783,0.63811,0.63775,0.63797,968699994.0
2006-08-28 16:15:00,0.63795,0.6381,0.63768,0.6379,1310599999.0
2006-08-28 16:30:00,0.63791,0.63807,0.63734,0.63775,1160100000.0
2006-08-28 16:45:00,0.63785,0.63812,0.6373,0.63768,1644399996.0
2006-08-28 17:00:00,0.63773,0.63814,0.63728,0.63792,1111299996.0
2006-08-28 17:15:00,0.63797,0.63818,0.63779,0.63788,1185600005.0
2006-08-28 17:30:00,0.63788,0.63833,0.6378,0.6383,1152899999.0
2006-08-28 17:45:00,0.6383,0.63835,0.638,0.6383,1193400003.0
2006-08-28 18:00:00,0.63825,0.63833,0.63786,0.63815,2048700002.0
2006-08-28 18:15:00,0.6381,0.63835,0.63802,0.63826,3154499993.0
2006-08-28 18:30:00,0.63823,0.63837,0.63805,0.63823,3083499997.0
2006-08-28 18:45:00,0.6383,0.6383,0.63779,0.63779,2162900002.0
2006-08-28 19:00:00,0.63763,0.6379,0.6372,0.63732,1998399991.0
2006-08-28 19:15:00,0.63732,0.63779,0.63721,0.63778,1534799993.0
2006-08-28 19:30:00,0.63787,0.6381,0.6375,0.63784,1636099993.0
2006-08-28 19:45:00,0.63786,0.63827,0.6377,0.6379,2094200000.0
2006-08-28 20:00:00,0.63792,0.63828,0.6378,0.63815,1976899992.0
2006-08-28 20:15:00,0.63805,0.63871,0.63802,0.63855,1628099998.0
2006-08-28 20:30:00,0.63846,0.6388,0.63811,0.6384,2050999996.0
2006-08-28 20:45:00,0.63828,0.6385,0.63777,0.638,1906999997.0
2006-08-28 21:00:00,0.638,0.6381,0.6379,0.638,1571900003.0
2006-08-28 21:15:00,0.638,0.6381,0.63785,0.63795,1892499994.0
2006-08-28 21:30:00,0.63805,0.6381,0.63785,0.63785,1691599992.0
2006-08-28 21:45:00,0.638,0.63815,0.6379,0.638,1263300001.0
2006-08-28 22:00:00,0.638,0.63815,0.63785,0.63802,1414499998.0
2006-08-28 22:15:00,0.63802,0.6381,0.6379,0.638,1424699995.0
2006-08-28 22:30:00,0.63805,0.6381,0.63775,0.63792,1397600000.0
2006-08-28 22:45:00,0.638,0.63815,0.63775,0.6378,2007499995.0
2006-08-28 23:00:00,0.63793,0.63805,0.6372,0.63764,1434899994.0
2006-08-28 23:15:00,0.6375,0.63782,0.63736,0.63745,1202500002.0
2006-08-28 23:30:00,0.6374,0.63765,0.63725,0.63741,1406300006.0
2006-08-28 23:45:00,0.6375,0.63792,0.63732,0.63777,1079500001.0
2006-08-29 00:00:00,0.63785,0.638,0.63771,0.63793,888500003.0
2006-08-29 00:15:00,0.6379,0.63797,0.63755,0.6378,1184600001.0
2006-08-29 00:30:00,0.6379,0.6381,0.6376,0.63793,1245600002.0
2006-08-29 00:45:00,0.63794,0.63801,0.63766,0.6378,1064599998.0
2006-08-29 01:00:00,0.63777,0.638,0.63759,0.63759,779200002.0
2006-08-29 01:15:00,0.63767,0.6378,0.63745,0.63756,1206699992.0
2006-08-29 01:30:00,0.63767,0.638,0.63751,0.6379,1090599998.0
2006-08-29 01:45:00,0.6379,0.63805,0.6377,0.63787,1121499992.0
2006-08-29 02:00:00,0.63791,0.63862,0.6378,0.6385,1079999996.0
2006-08-29 02:15:00,0.63845,0.63875,0.63825,0.63864,1284999998.0
2006-08-29 02:30:00,0.63877,0.63877,0.63822,0.63855,1155899992.0
2006-08-29 02:45:00,0.63857,0.63872,0.63835,0.63845,1263799997.0
2006-08-29 03:00:00,0.63845,0.63867,0.63825,0.6383,1132499997.0
2006-08-29 03:15:00,0.63821,0.63848,0.63817,0.63836,1076100008.0
2006-08-29 03:30:00,0.6383,0.63869,0.63819,0.63858,1141299998.0
2006-08-29 03:45:00,0.6387,0.63951,0.6386,0.63939,1242700005.0
2006-08-29 04:00:00,0.63934,0.63958,0.6392,0.63929,1226300002.0
2006-08-29 04:15:00,0.6394,0.63952,0.63916,0.63935,1148399997.0
2006-08-29 04:30:00,0.6393,0.6394,0.63912,0.63926,1239599996.0
2006-08-29 04:45:00,0.63926,0.63952,0.6391,0.63944,1210400001.0
2006-08-29 05:00:00,0.63947,0.63967,0.63925,0.63963,947099998.0
2006-08-29 05:15:00,0.63979,0.6402,0.63922,0.63955,1282600000.0
2006-08-29 05:30:00,0.63945,0.6395,0.63906,0.63928,1239800003.0
2006-08-29 05:45:00,0.63928,0.63958,0.63902,0.63944,1041899992.0
2006-08-29 06:00:00,0.63933,0.64025,0.6393,0.64012,1067199999.0
2006-08-29 06:15:00,0.6401,0.64085,0.63973,0.64069,1398800000.0
2006-08-29 06:30:00,0.64053,0.64071,0.63946,0.64013,1404399995.0
2006-08-29 06:45:00,0.6401,0.64048,0.63912,0.63932,1353999995.0
2006-08-29 07:00:00,0.63923,0.6394,0.63895,0.6394,1155600000.0
2006-08-29 07:15:00,0.63932,0.64005,0.63917,0.63993,997699999.0
2006-08-29 07:30:00,0.64,0.6402,0.63936,0.63959,1347800007.0
2006-08-29 07:45:00,0.63959,0.63972,0.63935,0.63935,1325800001.0
2006-08-29 08:00:00,0.63915,0.63963,0.63915,0.63948,1154000007.0
2006-08-29 08:15:00,0.63955,0.63994,0.63934,0.63993,938399991.0
2006-08-29 08:30:00,0.64005,0.64005,0.63932,0.63937,1098299999.0
2006-08-29 08:45:00,0.63941,0.63958,0.63924,0.63955,1052500000.0
2006-08-29 09:00:00,0.6396,0.64025,0.63958,0.64009,1148500003.0
2006-08-29 09:15:00,0.64014,0.64039,0.63984,0.64001,1323999999.0
2006-08-29 09:30:00,0.63999,0.64053,0.63992,0.64037,1147800003.0
2006-08-29 09:45:00,0.64048,0.64107,0.64038,0.64067,1449499996.0
2006-08-29 10:00:00,0.64068,0.64095,0.64003,0.64015,1313199999.0
2006-08-29 10:15:00,0.64014,0.64038,0.63975,0.64012,1142200002.0
2006-08-29 10:30:00,0.6402,0.64037,0.63963,0.63972,1276400002.0
2006-08-29 10:45:00,0.6397,0.6397,0.63861,0.63879,1277299996.0
2006-08-29 11:00:00,0.63884,0.63913,0.63865,0.63903,1389199994.0
2006-08-29 11:15:00,0.63909,0.63969,0.63887,0.63959,1433800003.0
2006-08-29 11:30:00,0.6397,0.64046,0.6397,0.64031,1349300005.0
2006-08-29 11:45:00,0.64036,0.64149,0.64029,0.64104,1167699992.0
2006-08-29 12:00:00,0.64092,0.64223,0.64077,0.64184,1382699997.0
2006-08-29 12:15:00,0.64185,0.6424,0.64185,0.64226,1452299999.0
2006-08-29 12:30:00,0.64224,0.64321,0.64213,0.64277,1357599997.0
2006-08-29 12:45:00,0.64279,0.64282,0.64233,0.64264,1220899995.0
2006-08-29 13:00:00,0.64275,0.6431,0.64229,0.64235,1272700000.0
2006-08-29 13:15:00,0.6424,0.64278,0.64221,0.64246,1326900000.0
2006-08-29 13:30:00,0.6424,0.64322,0.64219,0.64315,1376500000.0
2006-08-29 13:45:00,0.64315,0.64436,0.64309,0.64393,1382200001.0
2006-08-29 14:00:00,0.64398,0.64494,0.64374,0.64409,1210699999.0
2006-08-29 14:15:00,0.6441,0.64441,0.64369,0.64402,1276499992.0
2006-08-29 14:30:00,0.64407,0.64469,0.64391,0.64454,1276199991.0
2006-08-29 14:45:00,0.64441,0.64447,0.64357,0.64394,1343199996.0
2006-08-29 15:00:00,0.64398,0.64434,0.6434,0.64358,1396999996.0
2006-08-29 15:15:00,0.64362,0.64459,0.64361,0.64428,1545099998.0
2006-08-29 15:30:00,0.6443,0.64437,0.64402,0.64423,968400002.0
2006-08-29 15:45:00,0.64426,0.64466,0.64409,0.6442,1435499997.0
2006-08-29 16:00:00,0.64426,0.64453,0.64325,0.6433,1064599998.0
2006-08-29 16:15:00,0.64324,0.64342,0.64221,0.64243,1391799998.0
2006-08-29 16:30:00,0.64241,0.64256,0.64137,0.64145,1457099999.0
2006-08-29 16:45:00,0.64155,0.64155,0.64084,0.64091,1355999997.0
2006-08-29 17:00:00,0.64097,0.64141,0.6404,0.64133,1334499998.0
2006-08-29 17:15:00,0.64135,0.64143,0.6411,0.64123,1253599992.0
2006-08-29 17:30:00,0.64123,0.64133,0.64086,0.64105,1191799997.0
2006-08-29 17:45:00,0.64109,0.64125,0.6408,0.64114,1193299995.0
2006-08-29 18:00:00,0.64108,0.64117,0.64057,0.64065,2164900000.0
2006-08-29 18:15:00,0.6405,0.6408,0.6404,0.64055,2993499989.0
2006-08-29 18:30:00,0.64053,0.64074,0.64035,0.64053,3166499983.0
2006-08-29 18:45:00,0.64064,0.64072,0.64035,0.64047,2110599995.0
2006-08-29 19:00:00,0.64039,0.64055,0.64018,0.6405,1899199996.0
2006-08-29 19:15:00,0.64055,0.64091,0.6405,0.64067,1479800004.0
2006-08-29 19:30:00,0.64075,0.64094,0.6404,0.64052,1667499993.0
2006-08-29 19:45:00,0.64055,0.64065,0.63971,0.63971,2176299989.0
2006-08-29 20:00:00,0.63953,0.64257,0.6385,0.64127,2195799995.0
2006-08-29 20:15:00,0.6413,0.6424,0.6413,0.64237,1955599996.0
2006-08-29 20:30:00,0.64246,0.64341,0.64243,0.64302,2150299996.0
2006-08-29 20:45:00,0.64293,0.64322,0.64268,0.64305,2087499998.0
2006-08-29 21:00:00,0.64305,0.64315,0.64295,0.64305,1664300006.0
2006-08-29 21:15:00,0.64305,0.64315,0.6429,0.643,1899900000.0
2006-08-29 21:30:00,0.64307,0.64315,0.6429,0.6429,1539799999.0
2006-08-29 21:45:00,0.64305,0.6432,0.64295,0.64305,1203500003.0
2006-08-29 22:00:00,0.64305,0.6432,0.6429,0.64307,1540699988.0
2006-08-29 22:15:00,0.64307,0.64315,0.64295,0.64305,1230499998.0
2006-08-29 22:30:00,0.6431,0.64315,0.6428,0.64297,1342199998.0
2006-08-29 22:45:00,0.64305,0.6432,0.6428,0.64285,1773999994.0
2006-08-29 23:00:00,0.6429,0.64356,0.64267,0.6432,1582999999.0
2006-08-29 23:15:00,0.64327,0.64347,0.64289,0.6434,1360599996.0
2006-08-29 23:30:00,0.64335,0.6435,0.64313,0.64345,1081699999.0
2006-08-29 23:45:00,0.64352,0.64371,0.64325,0.64363,1120699998.0
2006-08-30 00:00:00,0.64371,0.64399,0.64357,0.64398,1127100005.0
2006-08-30 00:15:00,0.64406,0.64442,0.64365,0.64413,1150800004.0
2006-08-30 00:30:00,0.64413,0.64415,0.64347,0.64347,1206899996.0
2006-08-30 00:45:00,0.64362,0.64438,0.64362,0.64423,1353299988.0
2006-08-30 01:00:00,0.6442,0.6447,0.64418,0.64457,1076699994.0
2006-08-30 01:15:00,0.64466,0.64469,0.6434,0.64388,1381299996.0
2006-08-30 01:30:00,0.644,0.64432,0.64382,0.64422,1036999995.0
2006-08-30 01:45:00,0.64416,0.64434,0.64387,0.64392,1161699998.0
2006-08-30 02:00:00,0.644,0.64403,0.64335,0.6438,1098000002.0
2006-08-30 02:15:00,0.64372,0.64434,0.64347,0.64407,1130499997.0
2006-08-30 02:30:00,0.64417,0.64435,0.64401,0.6442,1144299990.0
2006-08-30 02:45:00,0.6442,0.64472,0.64415,0.6446,1117999999.0
2006-08-30 03:00:00,0.64466,0.64545,0.64461,0.64525,1434299993.0
2006-08-30 03:15:00,0.64525,0.64528,0.64471,0.64507,1319599996.0
2006-08-30 03:30:00,0.64491,0.64525,0.6447,0.6451,1310299998.0
2006-08-30 03:45:00,0.6452,0.64538,0.64495,0.64528,1265699998.0
2006-08-30 04:00:00,0.6452,0.64588,0.64515,0.64578,1214900000.0
2006-08-30 04:15:00,0.64599,0.64629,0.6458,0.64608,1210599996.0
2006-08-30 04:30:00,0.646,0.646,0.64533,0.64566,1163999991.0
2006-08-30 04:45:00,0.64567,0.64585,0.64545,0.64575,1321999990.0
2006-08-30 05:00:00,0.64575,0.64581,0.64539,0.64581,1261300003.0
2006-08-30 05:15:00,0.64582,0.64612,0.64565,0.64612,1159499995.0
2006-08-30 05:30:00,0.64602,0.64602,0.64514,0.6454,1087600000.0
2006-08-30 05:45:00,0.6454,0.64562,0.64522,0.6453,1232000004.0
2006-08-30 06:00:00,0.6452,0.6456,0.64511,0.64511,1108500004.0
2006-08-30 06:15:00,0.64535,0.64557,0.64515,0.64545,1028199994.0
2006-08-30 06:30:00,0.6454,0.64552,0.64525,0.64542,1176400003.0
2006-08-30 06:45:00,0.64541,0.64541,0.64505,0.6453,1219399987.0
2006-08-30 07:00:00,0.64518,0.6453,0.64496,0.6453,1078299998.0
2006-08-30 07:15:00,0.64525,0.64585,0.64511,0.64575,1119099998.0
2006-08-30 07:30:00,0.64572,0.64572,0.64496,0.64547,1104299995.0
2006-08-30 07:45:00,0.6455,0.64596,0.64545,0.64583,1326000001.0
2006-08-30 08:00:00,0.64568,0.64585,0.64521,0.64562,1337000001.0
2006-08-30 08:15:00,0.64561,0.64602,0.64533,0.64597,1114400005.0
2006-08-30 08:30:00,0.64596,0.64613,0.64554,0.64597,1383000002.0
2006-08-30 08:45:00,0.64607,0.64674,0.64585,0.64656,1103300008.0
2006-08-30 09:00:00,0.6465,0.64663,0.64591,0.64635,1180799995.0
2006-08-30 09:15:00,0.64638,0.64645,0.64567,0.64572,1056700001.0
2006-08-30 09:30:00,0.64571,0.64652,0.64571,0.64618,1332300003.0
2006-08-30 09:45:00,0.64608,0.6469,0.64608,0.64667,1017699995.0
2006-08-30 10:00:00,0.64663,0.64666,0.64601,0.64617,1266799999.0
2006-08-30 10:15:00,0.64632,0.64642,0.64574,0.64619,1240099998.0
2006-08-30 10:30:00,0.6462,0.64659,0.64592,0.64642,1420599994.0
2006-08-30 10:45:00,0.64645,0.64658,0.6457,0.64632,1430100004.0
2006-08-30 11:00:00,0.6463,0.64659,0.64601,0.64601,1747700003.0
2006-08-30 11:15:00,0.64601,0.6462,0.64552,0.646,1592399985.0
2006-08-30 11:30:00,0.64588,0.64655,0.64567,0.64635,1445399996.0
2006-08-30 11:45:00,0.64623,0.64628,0.64572,0.64615,1265099996.0
2006-08-30 12:00:00,0.64615,0.64651,0.64578,0.64636,1336700001.0
2006-08-30 12:15:00,0.64648,0.64668,0.64572,0.64633,1168400004.0
2006-08-30 12:30:00,0.64629,0.64648,0.64581,0.64629,1263600000.0
2006-08-30 12:45:00,0.64581,0.64653,0.64571,0.64646,1309000002.0
2006-08-30 13:00:00,0.6466,0.6467,0.64619,0.64647,1282099994.0
2006-08-30 13:15:00,0.64629,0.64661,0.64589,0.64645,1300300004.0
2006-08-30 13:30:00,0.64637,0.64666,0.64585,0.64658,1466699996.0
2006-08-30 13:45:00,0.64655,0.64743,0.64637,0.64732,1438000003.0
2006-08-30 14:00:00,0.64737,0.64767,0.64715,0.64717,1345699998.0
2006-08-30 14:15:00,0.64735,0.64783,0.64666,0.64669,1231099993.0
2006-08-30 14:30:00,0.64662,0.64754,0.6465,0.64711,1308099996.0
2006-08-30 14:45:00,0.64712,0.64856,0.64705,0.64853,1338300000.0
2006-08-30 15:00:00,0.64862,0.64913,0.64818,0.64885,1364800001.0
2006-08-30 15:15:00,0.64885,0.6491,0.64808,0.6485,1415299994.0
2006-08-30 15:30:00,0.64854,0.64897,0.6483,0.64852,1153200003.0
2006-08-30 15:45:00,0.64849,0.64849,0.64809,0.64835,992999999.0
2006-08-30 16:00:00,0.64825,0.6486,0.64823,0.6485,985399996.0
2006-08-30 16:15:00,0.64845,0.6488,0.64796,0.64861,1395399993.0
2006-08-30 16:30:00,0.64867,0.64867,0.64762,0.64776,1262599995.0
2006-08-30 16:45:00,0.64783,0.64855,0.64771,0.64826,1483200001.0
2006-08-30 17:00:00,0.64834,0.64882,0.6481,0.6484,1215799997.0
2006-08-30 17:15:00,0.64839,0.64886,0.64834,0.64874,1406899998.0
2006-08-30 17:30:00,0.64872,0.64903,0.64856,0.64897,1199200000.0
2006-08-30 17:45:00,0.64899,0.65002,0.64861,0.64985,1522199994.0
2006-08-30 18:00:00,0.64974,0.6502,0.64948,0.64973,2358000002.0
2006-08-30 18:15:00,0.64965,0.65002,0.6493,0.64985,3205700009.0
2006-08-30 18:30:00,0.64983,0.64997,0.6495,0.64983,3127299991.0
2006-08-30 18:45:00,0.6499,0.65022,0.64931,0.65019,2304000004.0
2006-08-30 19:00:00,0.65016,0.65016,0.64929,0.64947,1871900000.0
2006-08-30 19:15:00,0.64953,0.65,0.64953,0.64965,1442799999.0
2006-08-30 19:30:00,0.64975,0.64991,0.64937,0.64955,1711399999.0
2006-08-30 19:45:00,0.64961,0.6497,0.64895,0.64896,2125700002.0
2006-08-30 20:00:00,0.64897,0.64928,0.64877,0.64928,2125099995.0
2006-08-30 20:15:00,0.64918,0.64929,0.64867,0.64915,1820599997.0
2006-08-30 20:30:00,0.64905,0.6492,0.64863,0.64885,2046999997.0
2006-08-30 20:45:00,0.6488,0.64913,0.64848,0.64879,1936699988.0
2006-08-30 21:00:00,0.64879,0.64913,0.64831,0.64881,1812499991.0
2006-08-30 21:15:00,0.64887,0.64922,0.64819,0.64865,2028899997.0
2006-08-30 21:30:00,0.64875,0.64897,0.64834,0.64841,1775099997.0
2006-08-30 21:45:00,0.64858,0.64894,0.64814,0.64886,1596699992.0
2006-08-30 22:00:00,0.64853,0.64886,0.64788,0.64847,1494599998.0
2006-08-30 22:15:00,0.64856,0.64864,0.64765,0.6483,1529500001.0
2006-08-30 22:30:00,0.64781,0.64833,0.64741,0.64748,1843100005.0
2006-08-30 22:45:00,0.64765,0.64805,0.6469,0.647,1855699996.0
2006-08-30 23:00:00,0.64717,0.6477,0.64676,0.64752,1501799997.0
2006-08-30 23:15:00,0.64731,0.64872,0.64705,0.64816,1636099992.0
2006-08-30 23:30:00,0.64813,0.64853,0.64771,0.64808,1506900002.0
2006-08-30 23:45:00,0.64841,0.64874,0.64798,0.64844,1267899991.0
2006-08-31 00:00:00,0.64857,0.64897,0.64833,0.64893,1057299995.0
2006-08-31 00:15:00,0.64889,0.64919,0.64863,0.64908,1257199996.0
2006-08-31 00:30:00,0.6491,0.64948,0.64867,0.6494,1160199992.0
2006-08-31 00:45:00,0.64945,0.6499,0.6494,0.64985,1027899993.0
2006-08-31 01:00:00,0.64986,0.65006,0.64965,0.64979,1367100005.0
2006-08-31 01:15:00,0.64988,0.65036,0.6496,0.64997,1372400007.0
2006-08-31 01:30:00,0.65004,0.65004,0.64942,0.64945,1141699996.0
2006-08-31 01:45:00,0.64945,0.64981,0.64904,0.64904,1112399995.0
2006-08-31 02:00:00,0.64898,0.64957,0.64697,0.64946,1260199994.0
2006-08-31 02:15:00,0.64941,0.65058,0.64938,0.65038,1255099996.0
2006-08-31 02:30:00,0.65056,0.6511,0.65048,0.65094,1218999992.0
2006-08-31 02:45:00,0.65088,0.65123,0.65072,0.65103,1318599999.0
2006-08-31 03:00:00,0.65101,0.65123,0.65081,0.65122,1338899990.0
2006-08-31 03:15:00,0.65123,0.65135,0.65082,0.65118,1201099998.0
2006-08-31 03:30:00,0.65116,0.65177,0.65102,0.65151,1150999999.0
2006-08-31 03:45:00,0.65157,0.65157,0.65115,0.6514,1441899999.0
2006-08-31 04:00:00,0.65138,0.65164,0.6511,0.65139,1420399997.0
2006-08-31 04:15:00,0.6514,0.65197,0.65117,0.65172,1536899988.0
2006-08-31 04:30:00,0.65174,0.65205,0.65166,0.65185,1180700003.0
2006-08-31 04:45:00,0.65188,0.65217,0.65173,0.65197,1197399999.0
2006-08-31 05:00:00,0.65197,0.65202,0.65138,0.65164,1299699996.0
2006-08-31 05:15:00,0.65151,0.65205,0.65135,0.65205,1245000005.0
2006-08-31 05:30:00,0.65197,0.6522,0.65112,0.65112,1156099998.0
2006-08-31 05:45:00,0.65108,0.65118,0.65057,0.65064,1369499997.0
2006-08-31 06:00:00,0.65065,0.65154,0.65063,0.6514,983000002.0
2006-08-31 06:15:00,0.65139,0.65148,0.65077,0.65115,1163699998.0
2006-08-31 06:30:00,0.65112,0.65127,0.65061,0.65123,1317499991.0
2006-08-31 06:45:00,0.6512,0.65154,0.65115,0.65145,1252799995.0
2006-08-31 07:00:00,0.65131,0.65136,0.65067,0.65117,1007200006.0
2006-08-31 07:15:00,0.65109,0.65169,0.65086,0.65155,1223100001.0
2006-08-31 07:30:00,0.6515,0.65162,0.65116,0.65138,1324899998.0
2006-08-31 07:45:00,0.65139,0.65166,0.65109,0.65155,1239199995.0
2006-08-31 08:00:00,0.65138,0.65155,0.65084,0.65135,1254999993.0
2006-08-31 08:15:00,0.65135,0.65152,0.65107,0.65118,966400003.0
2006-08-31 08:30:00,0.65122,0.65151,0.65062,0.65125,1169199999.0
2006-08-31 08:45:00,0.65136,0.65173,0.65098,0.65138,1114700004.0
2006-08-31 09:00:00,0.65126,0.65152,0.65067,0.65113,1188899999.0
2006-08-31 09:15:00,0.6511,0.65247,0.65092,0.65235,1411800000.0
2006-08-31 09:30:00,0.65229,0.65229,0.65165,0.65181,1189799996.0
2006-08-31 09:45:00,0.65178,0.65192,0.65121,0.6519,1092800000.0
2006-08-31 10:00:00,0.6519,0.65217,0.65151,0.65151,1066499996.0
2006-08-31 10:15:00,0.65145,0.65157,0.6513,0.65151,1338999990.0
2006-08-31 10:30:00,0.65126,0.65159,0.65078,0.65105,1296999996.0
2006-08-31 10:45:00,0.65113,0.65156,0.65099,0.65124,1570999987.0
2006-08-31 11:00:00,0.65125,0.65184,0.65103,0.65175,1478500000.0
2006-08-31 11:15:00,0.65176,0.65215,0.65152,0.65205,1332999996.0
2006-08-31 11:30:00,0.6521,0.65238,0.65187,0.6521,1305599996.0
2006-08-31 11:45:00,0.65224,0.6525,0.65223,0.6523,1227000004.0
2006-08-31 12:00:00,0.6523,0.65249,0.65184,0.6524,1310099999.0
2006-08-31 12:15:00,0.65242,0.65255,0.65138,0.65183,1286500003.0
2006-08-31 12:30:00,0.65175,0.65214,0.65129,0.65212,1440699993.0
2006-08-31 12:45:00,0.65212,0.65213,0.65134,0.65175,1137300005.0
2006-08-31 13:00:00,0.65172,0.65191,0.65126,0.65176,1270399995.0
2006-08-31 13:15:00,0.65174,0.6518,0.65118,0.6516,1164799997.0
2006-08-31 13:30:00,0.65156,0.65177,0.65097,0.65161,1475699990.0
2006-08-31 13:45:00,0.6516,0.65168,0.65087,0.6514,1268300005.0
2006-08-31 14:00:00,0.65142,0.65163,0.65086,0.65145,1189299999.0
2006-08-31 14:15:00,0.65141,0.65145,0.65102,0.65106,1227399998.0
2006-08-31 14:30:00,0.65114,0.65407,0.65111,0.65407,1396300005.0
2006-08-31 14:45:00,0.65396,0.65444,0.65335,0.65403,1696999986.0
2006-08-31 15:00:00,0.65401,0.65402,0.65346,0.6537,1345699996.0
2006-08-31 15:15:00,0.65374,0.6538,0.6527,0.65276,1336999996.0
2006-08-31 15:30:00,0.65271,0.65288,0.65245,0.65274,1260799998.0
2006-08-31 15:45:00,0.65274,0.65325,0.65258,0.65304,1003399998.0
2006-08-31 16:00:00,0.65313,0.65322,0.65182,0.65293,1296799998.0
2006-08-31 16:15:00,0.65288,0.65314,0.65203,0.65207,1526000008.0
2006-08-31 16:30:00,0.65191,0.65277,0.65188,0.65247,1204300002.0
2006-08-31 16:45:00,0.65257,0.65427,0.65246,0.65427,1333699998.0
2006-08-31 17:00:00,0.65428,0.65431,0.65366,0.65401,1158899998.0
2006-08-31 17:15:00,0.65408,0.65457,0.65386,0.65394,1096399999.0
2006-08-31 17:30:00,0.6539,0.65395,0.65339,0.65347,1181100000.0
2006-08-31 17:45:00,0.65351,0.6541,0.65307,0.6541,1279400000.0
2006-08-31 18:00:00,0.65417,0.65581,0.65383,0.65541,2348799997.0
2006-08-31 18:15:00,0.65536,0.65594,0.6551,0.65587,3113899994.0
2006-08-31 18:30:00,0.65585,0.65617,0.65528,0.65557,3232799984.0
2006-08-31 18:45:00,0.65562,0.65601,0.65534,0.65592,2125499997.0
2006-08-31 19:00:00,0.6559,0.65607,0.65531,0.65545,1916800003.0
2006-08-31 19:15:00,0.65542,0.65547,0.65474,0.655,1488499995.0
2006-08-31 19:30:00,0.65506,0.65515,0.65449,0.65485,1759600002.0
2006-08-31 19:45:00,0.65485,0.65495,0.65442,0.6546,2112300000.0
2006-08-31 20:00:00,0.65444,0.65477,0.65408,0.65477,2103400002.0
2006-08-31 20:15:00,0.65471,0.65534,0.65453,0.6553,1935000003.0
2006-08-31 20:30:00,0.6551,0.65528,0.65446,0.65508,2077299999.0
2006-08-31 20:45:00,0.6551,0.65522,0.65459,0.65497,2010199994.0
2006-08-31 21:00:00,0.65504,0.65523,0.65452,0.65502,1938600000.0
2006-08-31 21:15:00,0.65486,0.65583,0.65464,0.65548,1957599992.0
2006-08-31 21:30:00,0.6556,0.65572,0.65464,0.655,1809400002.0
2006-08-31 21:45:00,0.65507,0.65545,0.65457,0.65471,1581600000.0
2006-08-31 22:00:00,0.6549,0.65505,0.6544,0.65478,1667499994.0
2006-08-31 22:15:00,0.65477,0.65549,0.65464,0.65528,1505200002.0
2006-08-31 22:30:00,0.6552,0.65564,0.65479,0.6554,1691700001.0
2006-08-31 22:45:00,0.65552,0.6561,0.65489,0.65555,2092600005.0
2006-08-31 23:00:00,0.65559,0.65597,0.65496,0.65551,1452099996.0
2006-08-31 23:15:00,0.6554,0.65569,0.65508,0.65558,1729399995.0
2006-08-31 23:30:00,0.65545,0.65569,0.65499,0.65531,1045499996.0
2006-08-31 23:45:00,0.65542,0.65582,0.65515,0.65564,1303200000.0
2006-09-01 00:00:00,0.65575,0.65601,0.6555,0.65591,1410399995.0
2006-09-01 00:15:00,0.65579,0.65602,0.65526,0.65555,1478299991.0
2006-09-01 00:30:00,0.65571,0.65583,0.65522,0.65547,1354999997.0
2006-09-01 00:45:00,0.65555,0.65572,0.65505,0.65553,1559300010.0
2006-09-01 01:00:00,0.65533,0.65582,0.65513,0.65556,1725699999.0
2006-09-01 01:15:00,0.65558,0.65594,0.65537,0.65592,1346199996.0
2006-09-01 01:30:00,0.65597,0.65627,0.65584,0.65622,1261499999.0
2006-09-01 01:45:00,0.6562,0.65627,0.65555,0.65608,1191700001.0
2006-09-01 02:00:00,0.65613,0.65647,0.65607,0.65623,1155399999.0
2006-09-01 02:15:00,0.65618,0.65634,0.65566,0.65616,1203899989.0
2006-09-01 02:30:00,0.65621,0.65628,0.6558,0.65618,1415999995.0
2006-09-01 02:45:00,0.65622,0.65656,0.65615,0.65626,1058799996.0
2006-09-01 03:00:00,0.65625,0.65664,0.65614,0.65625,1458099996.0
2006-09-01 03:15:00,0.65611,0.6563,0.65418,0.65433,1162099997.0
2006-09-01 03:30:00,0.65444,0.65471,0.65399,0.65415,1225599997.0
2006-09-01 03:45:00,0.6542,0.6542,0.65303,0.65375,1345699997.0
2006-09-01 04:00:00,0.65382,0.65447,0.6537,0.65419,1114899997.0
2006-09-01 04:15:00,0.65428,0.65496,0.65417,0.65491,1240299992.0
2006-09-01 04:30:00,0.65487,0.6549,0.65438,0.65438,1121799996.0
2006-09-01 04:45:00,0.65445,0.65489,0.65444,0.65475,1171800000.0
2006-09-01 05:00:00,0.65471,0.65488,0.65421,0.65469,1235000003.0
2006-09-01 05:15:00,0.65458,0.65466,0.65392,0.65445,1145399999.0
2006-09-01 05:30:00,0.65387,0.65462,0.65385,0.65439,1414400000.0
2006-09-01 05:45:00,0.65455,0.65467,0.65406,0.65445,1187499998.0
2006-09-01 06:00:00,0.65435,0.65499,0.65415,0.65472,1228999999.0
2006-09-01 06:15:00,0.6548,0.65511,0.6544,0.65503,1214699989.0
2006-09-01 06:30:00,0.65501,0.65523,0.6546,0.65515,1396700000.0
2006-09-01 06:45:00,0.6551,0.65536,0.65465,0.65515,1303500002.0
2006-09-01 07:00:00,0.655,0.6552,0.65461,0.65504,1191200001.0
2006-09-01 07:15:00,0.65522,0.65575,0.65503,0.6557,1179499996.0
2006-09-01 07:30:00,0.65573,0.6559,0.65545,0.6556,1223299998.0
2006-09-01 07:45:00,0.65551,0.6559,0.65535,0.65551,1306700003.0
2006-09-01 08:00:00,0.65519,0.65563,0.65499,0.65536,1228900001.0
2006-09-01 08:15:00,0.65544,0.65552,0.65506,0.65543,1140199996.0
2006-09-01 08:30:00,0.65547,0.65557,0.6544,0.6544,1179000006.0
2006-09-01 08:45:00,0.6544,0.65466,0.65337,0.65378,1189599998.0
2006-09-01 09:00:00,0.65364,0.65389,0.65285,0.65297,1223199994.0
2006-09-01 09:15:00,0.653,0.6532,0.65275,0.65302,1160199990.0
2006-09-01 09:30:00,0.65308,0.65335,0.65266,0.65285,1188999997.0
2006-09-01 09:45:00,0.65299,0.65299,0.65258,0.65286,1049599998.0
2006-09-01 10:00:00,0.65287,0.65305,0.6523,0.653,1388400006.0
2006-09-01 10:15:00,0.65301,0.65367,0.65288,0.65345,1433499999.0
2006-09-01 10:30:00,0.65335,0.65377,0.6531,0.65364,1122499997.0
2006-09-01 10:45:00,0.65365,0.65367,0.65284,0.65321,1291199995.0
2006-09-01 11:00:00,0.65321,0.65333,0.65267,0.65289,1380500000.0
2006-09-01 11:15:00,0.65263,0.6532,0.65227,0.65227,1495599997.0
2006-09-01 11:30:00,0.6528,0.65335,0.65236,0.65318,1434900003.0
2006-09-01 11:45:00,0.65324,0.65365,0.65307,0.65365,1267299995.0
2006-09-01 12:00:00,0.65365,0.65373,0.65291,0.6534,1340199997.0
2006-09-01 12:15:00,0.65337,0.65382,0.65317,0.65374,1243500008.0
2006-09-01 12:30:00,0.65375,0.65402,0.65309,0.65379,1359200005.0
2006-09-01 12:45:00,0.65383,0.65437,0.65331,0.65437,1285699998.0
2006-09-01 13:00:00,0.65428,0.65428,0.65377,0.65404,1491899999.0
2006-09-01 13:15:00,0.65415,0.65462,0.65398,0.65455,1364200000.0
2006-09-01 13:30:00,0.65449,0.65535,0.65449,0.65525,1301299997.0
2006-09-01 13:45:00,0.65523,0.65548,0.65479,0.65479,1301599997.0
2006-09-01 14:00:00,0.65485,0.65554,0.65466,0.65527,1458399996.0
2006-09-01 14:15:00,0.65533,0.6557,0.65355,0.65355,1195599994.0
2006-09-01 14:30:00,0.65389,0.65456,0.65305,0.65409,1476199991.0
2006-09-01 14:45:00,0.65395,0.65406,0.65277,0.6534,1179699994.0
2006-09-01 15:00:00,0.65351,0.65399,0.65323,0.6536,1588499998.0
2006-09-01 15:15:00,0.65352,0.65387,0.65307,0.65369,1554699996.0
2006-09-01 15:30:00,0.65365,0.6547,0.65353,0.65425,1281099991.0
2006-09-01 15:45:00,0.65423,0.65437,0.6535,0.65388,1342099991.0
2006-09-01 16:00:00,0.65401,0.6544,0.65355,0.65367,1476900003.0
2006-09-01 16:15:00,0.65365,0.65415,0.65286,0.65327,1210600003.0
2006-09-01 16:30:00,0.65325,0.65441,0.6532,0.65417,1525499993.0
2006-09-01 16:45:00,0.65435,0.65521,0.65389,0.65389,1554700005.0
2006-09-01 17:00:00,0.65378,0.65417,0.65328,0.65383,1244399997.0
2006-09-01 17:15:00,0.6539,0.65425,0.65356,0.65398,1268899993.0
2006-09-01 17:30:00,0.65397,0.6543,0.65387,0.6543,1130599999.0
2006-09-01 17:45:00,0.65423,0.65469,0.65356,0.65406,1454899989.0
2006-09-01 18:00:00,0.6547,0.6549,0.65386,0.65405,1970999995.0
2006-09-01 18:15:00,0.65403,0.65431,0.65374,0.65404,3124999995.0
2006-09-01 18:30:00,0.65397,0.65406,0.65339,0.65379,3107199990.0
2006-09-01 18:45:00,0.65398,0.6541,0.65347,0.65396,2096699987.0
2006-09-01 19:00:00,0.65394,0.65399,0.65328,0.65377,1847199993.0
2006-09-01 19:15:00,0.65385,0.65416,0.6534,0.6538,1772300003.0
2006-09-01 19:30:00,0.65384,0.6542,0.65334,0.65373,1873500000.0
2006-09-01 19:45:00,0.65408,0.65421,0.65343,0.65399,1982499996.0
2006-09-01 20:00:00,0.65354,0.6544,0.65354,0.65428,1929199997.0
2006-09-01 20:15:00,0.65402,0.65439,0.6536,0.65414,2219799998.0
2006-09-01 20:30:00,0.65409,0.65461,0.65386,0.65448,2304399995.0
2006-09-01 20:45:00,0.65446,0.65455,0.65395,0.65433,1920799988.0
2006-09-01 21:00:00,0.65433,0.65462,0.65412,0.65446,1844300000.0
2006-09-01 21:15:00,0.65445,0.65492,0.65421,0.65445,2060899992.0
2006-09-01 21:30:00,0.65466,0.65494,0.65439,0.65477,1958599993.0
2006-09-01 21:45:00,0.65474,0.65494,0.65401,0.65435,1382999998.0
2006-09-01 22:00:00,0.65435,0.65494,0.65388,0.65452,1492499995.0
2006-09-01 22:15:00,0.65456,0.65523,0.65424,0.655,1599999992.0
2006-09-01 22:30:00,0.65473,0.65507,0.65406,0.65434,1582299994.0
2006-09-01 22:45:00,0.65435,0.65514,0.65408,0.65458,1762899994.0
2006-09-04 00:00:00,0.6551,0.6551,0.6551,0.6551,90399999.0
2006-09-04 00:15:00,0.6552,0.6553,0.6549,0.6553,542399994.0
2006-09-04 00:30:00,0.6554,0.6565,0.6553,0.6565,1084799988.0
2006-09-04 00:45:00,0.6566,0.657,0.6565,0.657,813599991.0
2006-09-04 01:00:00,0.6569,0.6579,0.6569,0.6571,1175199987.0
2006-09-04 01:15:00,0.6572,0.6573,0.657,0.6572,361599996.0
2006-09-04 01:30:00,0.6573,0.6576,0.6572,0.6574,994399989.0
2006-09-04 01:45:00,0.6572,0.6573,0.6569,0.6569,813599991.0
2006-09-04 02:00:00,0.65687,0.65749,0.65648,0.65733,1637200002.0
2006-09-04 02:15:00,0.65739,0.65744,0.6565,0.65684,1595699997.0
2006-09-04 02:30:00,0.65705,0.65732,0.65656,0.65709,1612499996.0
2006-09-04 02:45:00,0.65714,0.65725,0.65593,0.65632,1723400000.0
2006-09-04 03:00:00,0.65631,0.65752,0.6561,0.65743,1798800003.0
2006-09-04 03:15:00,0.6574,0.65747,0.65654,0.65682,1695799999.0
2006-09-04 03:30:00,0.65661,0.65722,0.65604,0.65614,1706999995.0
2006-09-04 03:45:00,0.65614,0.65657,0.65569,0.65618,1899000007.0
2006-09-04 04:00:00,0.65584,0.6572,0.65577,0.65663,1619299992.0
2006-09-04 04:15:00,0.65644,0.6569,0.65607,0.65648,1736899989.0
2006-09-04 04:30:00,0.65641,0.65657,0.65583,0.65621,1614400002.0
2006-09-04 04:45:00,0.65623,0.65648,0.65556,0.65588,1584799999.0
2006-09-04 05:00:00,0.65584,0.65624,0.65527,0.65605,1501700004.0
2006-09-04 05:15:00,0.65569,0.65621,0.65546,0.65607,1597999996.0
2006-09-04 05:30:00,0.65606,0.65614,0.65555,0.65594,1511700002.0
2006-09-04 05:45:00,0.65596,0.65626,0.65563,0.65608,1610899992.0
2006-09-04 06:00:00,0.65598,0.65634,0.6558,0.65616,1432500001.0
2006-09-04 06:15:00,0.65609,0.6564,0.65565,0.65638,1596199997.0
2006-09-04 06:30:00,0.65637,0.65657,0.65596,0.65637,1623100004.0
2006-09-04 06:45:00,0.65593,0.65664,0.65592,0.65607,1687800008.0
2006-09-04 07:00:00,0.65615,0.65673,0.65586,0.65648,1575299998.0
2006-09-04 07:15:00,0.65621,0.65667,0.65606,0.65651,1804200003.0
2006-09-04 07:30:00,0.65646,0.65663,0.6559,0.65627,1418699993.0
2006-09-04 07:45:00,0.6563,0.65674,0.6559,0.65633,1581399993.0
2006-09-04 08:00:00,0.65627,0.65657,0.65523,0.65563,1642199995.0
2006-09-04 08:15:00,0.65585,0.65602,0.65469,0.65493,1649999996.0
2006-09-04 08:30:00,0.65567,0.65591,0.65496,0.65516,1849300002.0
2006-09-04 08:45:00,0.6554,0.65572,0.65495,0.65527,1505999997.0
2006-09-04 09:00:00,0.65516,0.65591,0.65495,0.65538,1612399997.0
2006-09-04 09:15:00,0.65556,0.65585,0.65459,0.65464,1657599992.0
2006-09-04 09:30:00,0.65507,0.65528,0.65401,0.65445,1620399997.0
2006-09-04 09:45:00,0.65407,0.65468,0.65271,0.6529,1649799994.0
2006-09-04 10:00:00,0.6529,0.65321,0.6517,0.65217,1696699994.0
2006-09-04 10:15:00,0.65189,0.65207,0.64941,0.65004,1779099996.0
2006-09-04 10:30:00,0.6503,0.65031,0.64827,0.64871,1462300008.0
2006-09-04 10:45:00,0.6487,0.64913,0.64818,0.64864,1725299999.0
2006-09-04 11:00:00,0.64904,0.64932,0.64839,0.64877,1746100008.0
2006-09-04 11:15:00,0.64846,0.64889,0.64788,0.64826,1530599988.0
2006-09-04 11:30:00,0.64849,0.64927,0.64817,0.64908,1619599998.0
2006-09-04 11:45:00,0.6492,0.65054,0.64893,0.64965,1712699995.0
2006-09-04 12:00:00,0.64951,0.65104,0.64942,0.65098,1602299996.0
2006-09-04 12:15:00,0.65099,0.65178,0.65058,0.65159,1737100005.0
2006-09-04 12:30:00,0.65137,0.65201,0.65106,0.65187,1471400002.0
2006-09-04 12:45:00,0.65195,0.6524,0.65121,0.65155,1768599996.0
2006-09-04 13:00:00,0.65147,0.65248,0.65099,0.65209,1565799999.0
2006-09-04 13:15:00,0.6518,0.65216,0.65152,0.65196,1501199991.0
2006-09-04 13:30:00,0.65176,0.65215,0.65147,0.65193,1483199999.0
2006-09-04 13:45:00,0.65153,0.65251,0.6514,0.652,1623300001.0
2006-09-04 14:00:00,0.65212,0.65269,0.65161,0.65178,1452599996.0
2006-09-04 14:15:00,0.65194,0.65243,0.65157,0.65191,1696599994.0
2006-09-04 14:30:00,0.6519,0.65244,0.6516,0.65209,1519899998.0
2006-09-04 14:45:00,0.65201,0.65256,0.65176,0.65191,1744000000.0
2006-09-04 15:00:00,0.65198,0.6525,0.65166,0.65177,1688000003.0
2006-09-04 15:15:00,0.65222,0.65257,0.65157,0.65248,1566099991.0
2006-09-04 15:30:00,0.65248,0.65325,0.65204,0.65312,1721400003.0
2006-09-04 15:45:00,0.65317,0.65317,0.65237,0.65296,1588299994.0
2006-09-04 16:00:00,0.65281,0.65346,0.65253,0.65272,1692599988.0
2006-09-04 16:15:00,0.65267,0.65321,0.65235,0.65241,1610000001.0
2006-09-04 16:30:00,0.6523,0.6532,0.65224,0.65286,1593099999.0
2006-09-04 16:45:00,0.65278,0.65321,0.65209,0.6523,1651100001.0
2006-09-04 17:00:00,0.65245,0.65319,0.65187,0.6525,1547099995.0
2006-09-04 17:15:00,0.65256,0.65354,0.65239,0.65291,1592799990.0
2006-09-04 17:30:00,0.65309,0.6535,0.65277,0.6531,1421599991.0
2006-09-04 17:45:00,0.65338,0.65352,0.65277,0.65316,1617300001.0
2006-09-04 18:00:00,0.65311,0.65362,0.65253,0.65267,2361399991.0
2006-09-04 18:15:00,0.65255,0.65326,0.65216,0.65292,3394699989.0
2006-09-04 18:30:00,0.65272,0.65312,0.65224,0.65302,2963599986.0
2006-09-04 18:45:00,0.65303,0.65307,0.65169,0.65251,2186899999.0
2006-09-04 19:00:00,0.65244,0.65266,0.65184,0.65218,1960599994.0
2006-09-04 19:15:00,0.65207,0.65241,0.65183,0.65216,1608100008.0
2006-09-04 19:30:00,0.65214,0.65249,0.65179,0.65206,1698699995.0
2006-09-04 19:45:00,0.65213,0.65266,0.65187,0.65255,2068399988.0
2006-09-04 20:00:00,0.65254,0.65272,0.65151,0.65216,1875199990.0
2006-09-04 20:15:00,0.65212,0.65251,0.65165,0.65225,1810600001.0
2006-09-04 20:30:00,0.65216,0.65256,0.65183,0.65233,2385699991.0
2006-09-04 20:45:00,0.65229,0.65247,0.65138,0.65177,2071199994.0
2006-09-04 21:00:00,0.65184,0.65213,0.6514,0.65192,1759799993.0
2006-09-04 21:15:00,0.65192,0.65209,0.65139,0.65187,2068199999.0
2006-09-04 21:30:00,0.65201,0.65257,0.65151,0.65226,1840799996.0
2006-09-04 21:45:00,0.65247,0.65248,0.65159,0.65192,1365699999.0
2006-09-04 22:00:00,0.65194,0.6521,0.6516,0.65189,1571500001.0
2006-09-04 22:15:00,0.65186,0.65211,0.65145,0.65185,1611200002.0
2006-09-04 22:30:00,0.65187,0.65213,0.65141,0.65182,1930400001.0
2006-09-04 22:45:00,0.65194,0.65206,0.65082,0.65082,1829600000.0
2006-09-04 23:00:00,0.65114,0.65159,0.65084,0.65111,1622599998.0
2006-09-04 23:15:00,0.6512,0.65152,0.65057,0.65101,1474699998.0
2006-09-04 23:30:00,0.65085,0.6516,0.65075,0.65154,1521399997.0
2006-09-04 23:45:00,0.65161,0.65198,0.65104,0.65138,1597499997.0
2006-09-05 00:00:00,0.65146,0.65193,0.65108,0.65155,1445500002.0
2006-09-05 00:15:00,0.65164,0.6519,0.65118,0.6516,1463900002.0
2006-09-05 00:30:00,0.65172,0.65183,0.6512,0.6515,1407700000.0
2006-09-05 00:45:00,0.65159,0.65163,0.65019,0.65055,1942300003.0
2006-09-05 01:00:00,0.6506,0.65103,0.65032,0.65052,1625399998.0
2006-09-05 01:15:00,0.65079,0.65092,0.65027,0.65049,1880199994.0
2006-09-05 01:30:00,0.65069,0.65109,0.65034,0.65094,1610999995.0
2006-09-05 01:45:00,0.65109,0.65156,0.65078,0.65123,1587999996.0
2006-09-05 02:00:00,0.65128,0.6514,0.64928,0.64997,1604400002.0
2006-09-05 02:15:00,0.64985,0.65001,0.64747,0.64805,1723599995.0
2006-09-05 02:30:00,0.64802,0.64813,0.64662,0.64715,1653100006.0
2006-09-05 02:45:00,0.64711,0.64744,0.64593,0.64611,1634399993.0
2006-09-05 03:00:00,0.64612,0.64714,0.64579,0.64676,1685199996.0
2006-09-05 03:15:00,0.64663,0.64705,0.64621,0.64692,1532699998.0
2006-09-05 03:30:00,0.6469,0.64703,0.64608,0.64665,1683099992.0
2006-09-05 03:45:00,0.64669,0.64706,0.646,0.64661,1692899993.0
2006-09-05 04:00:00,0.64663,0.64691,0.64624,0.64634,1621199993.0
2006-09-05 04:15:00,0.6466,0.64726,0.64624,0.64672,1907200002.0
2006-09-05 04:30:00,0.64682,0.64745,0.6466,0.6469,1810300009.0
2006-09-05 04:45:00,0.64691,0.64716,0.64609,0.64641,1763899999.0
2006-09-05 05:00:00,0.6463,0.64683,0.64579,0.64647,1813300002.0
2006-09-05 05:15:00,0.64643,0.64673,0.64591,0.64639,1429799995.0
2006-09-05 05:30:00,0.64623,0.64673,0.64587,0.64621,1536299999.0
2006-09-05 05:45:00,0.6462,0.64665,0.6451,0.64532,1523300004.0
2006-09-05 06:00:00,0.64528,0.646,0.6439,0.64435,1529899998.0
2006-09-05 06:15:00,0.64457,0.64468,0.64369,0.64383,1971899994.0
2006-09-05 06:30:00,0.64383,0.64418,0.64354,0.6441,1597600007.0
2006-09-05 06:45:00,0.64406,0.64514,0.64366,0.64499,1742499996.0
2006-09-05 07:00:00,0.64504,0.64557,0.64426,0.64556,1578200002.0
2006-09-05 07:15:00,0.64542,0.64572,0.64491,0.64546,1601199994.0
2006-09-05 07:30:00,0.64554,0.64576,0.6447,0.64491,1704799999.0
2006-09-05 07:45:00,0.64466,0.64554,0.64427,0.64543,1792199995.0
2006-09-05 08:00:00,0.64508,0.64579,0.64462,0.64571,1772000003.0
2006-09-05 08:15:00,0.64567,0.64728,0.64531,0.64656,1693400005.0
2006-09-05 08:30:00,0.64636,0.64665,0.64532,0.64559,1743099995.0
2006-09-05 08:45:00,0.6457,0.64588,0.64488,0.64547,1663399994.0
2006-09-05 09:00:00,0.64517,0.6465,0.64481,0.64588,1616099999.0
2006-09-05 09:15:00,0.64582,0.64698,0.64567,0.64683,1778199992.0
2006-09-05 09:30:00,0.64674,0.64682,0.64546,0.64615,1864100003.0
2006-09-05 09:45:00,0.64639,0.64642,0.64551,0.6459,1611199990.0
2006-09-05 10:00:00,0.64605,0.64609,0.64514,0.64602,1736099995.0
2006-09-05 10:15:00,0.64607,0.64616,0.64503,0.6459,1662199999.0
2006-09-05 10:30:00,0.64612,0.64658,0.64541,0.64636,1762199995.0
2006-09-05 10:45:00,0.64633,0.64691,0.64606,0.6468,1699099992.0
2006-09-05 11:00:00,0.64683,0.64871,0.6465,0.64825,1901699991.0
2006-09-05 11:15:00,0.64803,0.64874,0.64755,0.64803,1728100005.0
2006-09-05 11:30:00,0.64813,0.6485,0.6476,0.64815,2148299992.0
2006-09-05 11:45:00,0.64824,0.64826,0.64715,0.64751,1657199993.0
2006-09-05 12:00:00,0.64722,0.64768,0.64684,0.64717,1588199998.0
2006-09-05 12:15:00,0.64739,0.64765,0.64677,0.64715,1821599991.0
2006-09-05 12:30:00,0.6474,0.64766,0.64685,0.64724,1758999998.0
2006-09-05 12:45:00,0.64737,0.64755,0.64668,0.64687,1737299998.0
2006-09-05 13:00:00,0.64707,0.64753,0.64668,0.64718,1859800006.0
2006-09-05 13:15:00,0.64728,0.6476,0.64681,0.64745,1554999998.0
2006-09-05 13:30:00,0.64731,0.64793,0.64653,0.6472,1974199992.0
2006-09-05 13:45:00,0.647,0.64719,0.64616,0.64652,1687899997.0
2006-09-05 14:00:00,0.64638,0.64675,0.64557,0.64617,1626899997.0
2006-09-05 14:15:00,0.64605,0.64675,0.64557,0.64613,1665799996.0
2006-09-05 14:30:00,0.64615,0.64723,0.64602,0.64723,1739899997.0
2006-09-05 14:45:00,0.64724,0.64739,0.64647,0.64687,1633600000.0
2006-09-05 15:00:00,0.64733,0.64736,0.64659,0.64703,1712200002.0
2006-09-05 15:15:00,0.64716,0.64735,0.64587,0.64627,1897400007.0
2006-09-05 15:30:00,0.6467,0.6467,0.64523,0.64559,1489499993.0
2006-09-05 15:45:00,0.64551,0.64633,0.64528,0.64592,1587800001.0
2006-09-05 16:00:00,0.64561,0.64629,0.64554,0.64599,1504099996.0
2006-09-05 16:15:00,0.64604,0.64638,0.64555,0.64619,1490999998.0
2006-09-05 16:30:00,0.6459,0.64629,0.64528,0.6453,1811799994.0
2006-09-05 16:45:00,0.64534,0.64609,0.64491,0.64588,1429399998.0
2006-09-05 17:00:00,0.64578,0.64695,0.64524,0.64671,1718599998.0
2006-09-05 17:15:00,0.64693,0.64709,0.64573,0.64659,1342200004.0
2006-09-05 17:30:00,0.64629,0.64657,0.64571,0.64622,1547199997.0
2006-09-05 17:45:00,0.64648,0.64654,0.6458,0.6463,1818700005.0
2006-09-05 18:00:00,0.64642,0.6468,0.64589,0.64613,2389300006.0
2006-09-05 18:15:00,0.64651,0.64704,0.64613,0.64704,3143999999.0
2006-09-05 18:30:00,0.6466,0.64689,0.64535,0.64573,3078799998.0
2006-09-05 18:45:00,0.6458,0.64612,0.64497,0.64516,2197799995.0
2006-09-05 19:00:00,0.64538,0.64556,0.64461,0.64492,1888800002.0
2006-09-05 19:15:00,0.64488,0.64596,0.64488,0.64577,1658899998.0
2006-09-05 19:30:00,0.64575,0.64586,0.64489,0.64511,1999800004.0
2006-09-05 19:45:00,0.64518,0.64575,0.64482,0.64496,2123099988.0
2006-09-05 20:00:00,0.64494,0.64553,0.64472,0.64547,2193599993.0
2006-09-05 20:15:00,0.64542,0.64579,0.64482,0.64535,2416400007.0
2006-09-05 20:30:00,0.64528,0.6458,0.64471,0.64471,2321799991.0
2006-09-05 20:45:00,0.64488,0.64531,0.64442,0.64484,2251699993.0
2006-09-05 21:00:00,0.6449,0.64555,0.64472,0.64538,1810199998.0
2006-09-05 21:15:00,0.64537,0.64549,0.64456,0.64503,2092800005.0
2006-09-05 21:30:00,0.64509,0.6456,0.64483,0.64505,1946599991.0
2006-09-05 21:45:00,0.64516,0.64541,0.6447,0.64496,1528399988.0
2006-09-05 22:00:00,0.64493,0.64525,0.64464,0.64504,1649199995.0
2006-09-05 22:15:00,0.64498,0.6455,0.64473,0.64508,1632999997.0
2006-09-05 22:30:00,0.64507,0.64532,0.64431,0.64467,1699699989.0
2006-09-05 22:45:00,0.64481,0.64539,0.64448,0.64495,1988299995.0
2006-09-05 23:00:00,0.64465,0.64547,0.64465,0.64504,1591299999.0
2006-09-05 23:15:00,0.64509,0.64534,0.64456,0.6449,1506099989.0
2006-09-05 23:30:00,0.64489,0.64548,0.6447,0.64539,1665099995.0
2006-09-05 23:45:00,0.64539,0.6455,0.64468,0.64468,1673599995.0
2006-09-06 00:00:00,0.64506,0.64526,0.64476,0.6452,1564199997.0
2006-09-06 00:15:00,0.64523,0.64527,0.64452,0.64482,1523099994.0
2006-09-06 00:30:00,0.64501,0.64509,0.6442,0.64449,1831199993.0
2006-09-06 00:45:00,0.6446,0.64501,0.64426,0.64467,1605900000.0
2006-09-06 01:00:00,0.64481,0.64509,0.64419,0.64481,1585399999.0
2006-09-06 01:15:00,0.6448,0.64494,0.64399,0.64466,1513099993.0
2006-09-06 01:30:00,0.64463,0.64491,0.64415,0.64471,1740499994.0
2006-09-06 01:45:00,0.64489,0.64517,0.64418,0.64496,1359399995.0
2006-09-06 02:00:00,0.64506,0.64663,0.64469,0.64641,1701999999.0
2006-09-06 02:15:00,0.64624,0.64687,0.64601,0.64629,1489499995.0
2006-09-06 02:30:00,0.64644,0.64719,0.64608,0.64706,1754200006.0
2006-09-06 02:45:00,0.64698,0.64756,0.64683,0.64715,1566100004.0
2006-09-06 03:00:00,0.64715,0.64722,0.64641,0.64691,1593799995.0
2006-09-06 03:15:00,0.64712,0.64733,0.64649,0.64703,1501400000.0
2006-09-06 03:30:00,0.64688,0.64742,0.64584,0.64672,1619499996.0
2006-09-06 03:45:00,0.64715,0.6474,0.64657,0.64717,1717599999.0
2006-09-06 04:00:00,0.64703,0.64759,0.64685,0.64695,1391799997.0
2006-09-06 04:15:00,0.64703,0.64814,0.64695,0.6478,1531199997.0
2006-09-06 04:30:00,0.64748,0.64802,0.64694,0.64739,1831700000.0
2006-09-06 04:45:00,0.64755,0.64795,0.64693,0.64732,1685899993.0
2006-09-06 05:00:00,0.64748,0.64778,0.64708,0.64722,1509600004.0
2006-09-06 05:15:00,0.64717,0.64804,0.64713,0.64749,1647199989.0
2006-09-06 05:30:00,0.64795,0.64825,0.64748,0.64813,1605899988.0
2006-09-06 05:45:00,0.64811,0.64853,0.64758,0.64831,1416500001.0
2006-09-06 06:00:00,0.64818,0.64871,0.6479,0.64856,1603199994.0
2006-09-06 06:15:00,0.64882,0.65006,0.64814,0.64941,1534299996.0
2006-09-06 06:30:00,0.6493,0.6493,0.64811,0.64838,1539200001.0
2006-09-06 06:45:00,0.64846,0.64861,0.64777,0.64788,1317800000.0
2006-09-06 07:00:00,0.64788,0.64835,0.64748,0.64805,1551799995.0
2006-09-06 07:15:00,0.64818,0.64833,0.64742,0.64801,1628099999.0
2006-09-06 07:30:00,0.6477,0.64814,0.64723,0.64782,1719999990.0
2006-09-06 07:45:00,0.64774,0.64816,0.64738,0.64816,1578199985.0
2006-09-06 08:00:00,0.64768,0.6484,0.64748,0.6483,1513699999.0
2006-09-06 08:15:00,0.64826,0.64911,0.64779,0.64873,1772800001.0
2006-09-06 08:30:00,0.64894,0.64922,0.64815,0.64905,1561900001.0
2006-09-06 08:45:00,0.64897,0.64935,0.64802,0.64836,1660799994.0
2006-09-06 09:00:00,0.64826,0.64874,0.64769,0.64855,1488000002.0
2006-09-06 09:15:00,0.6485,0.64882,0.64793,0.6483,1705799994.0
2006-09-06 09:30:00,0.6484,0.6489,0.6478,0.64882,1393300000.0
2006-09-06 09:45:00,0.64878,0.6497,0.64852,0.64927,1450299992.0
2006-09-06 10:00:00,0.64908,0.64923,0.64824,0.64845,1640099996.0
2006-09-06 10:15:00,0.64837,0.64928,0.64798,0.64836,1819899996.0
2006-09-06 10:30:00,0.64833,0.64888,0.64779,0.6488,1548600001.0
2006-09-06 10:45:00,0.64881,0.64951,0.64828,0.64912,1702200001.0
2006-09-06 11:00:00,0.64919,0.64971,0.64886,0.64916,1696800000.0
2006-09-06 11:15:00,0.64916,0.65004,0.64906,0.64962,1780000006.0
2006-09-06 11:30:00,0.64976,0.65001,0.64893,0.64946,1736499991.0
2006-09-06 11:45:00,0.64962,0.64962,0.64865,0.64928,1638999991.0
2006-09-06 12:00:00,0.64937,0.64952,0.64859,0.64916,1484499997.0
2006-09-06 12:15:00,0.64911,0.64948,0.64844,0.64907,1606899998.0
2006-09-06 12:30:00,0.64892,0.64918,0.64839,0.64896,1679800000.0
2006-09-06 12:45:00,0.6489,0.64892,0.64794,0.64804,1915499997.0
2006-09-06 13:00:00,0.64799,0.64824,0.64707,0.6476,1716399996.0
2006-09-06 13:15:00,0.64772,0.64817,0.64699,0.6473,1580600007.0
2006-09-06 13:30:00,0.64727,0.64793,0.64696,0.64745,1495899990.0
2006-09-06 13:45:00,0.64767,0.64791,0.647,0.64745,1658599994.0
2006-09-06 14:00:00,0.64733,0.64815,0.6471,0.6477,1478799999.0
2006-09-06 14:15:00,0.64785,0.64841,0.64697,0.64741,1482399995.0
2006-09-06 14:30:00,0.64716,0.6487,0.6465,0.64841,1619899993.0
2006-09-06 14:45:00,0.64828,0.64927,0.64797,0.6487,1654200010.0
2006-09-06 15:00:00,0.64853,0.64935,0.64834,0.64893,1631399998.0
2006-09-06 15:15:00,0.6492,0.64981,0.64793,0.64828,1532500010.0
2006-09-06 15:30:00,0.64823,0.64865,0.64741,0.6477,1569900000.0
2006-09-06 15:45:00,0.64778,0.64809,0.64733,0.64778,1432199993.0
2006-09-06 16:00:00,0.64774,0.64817,0.64699,0.64737,1783500002.0
2006-09-06 16:15:00,0.64741,0.64753,0.64659,0.6471,1875900002.0
2006-09-06 16:30:00,0.64689,0.64817,0.64668,0.64784,1647700001.0
2006-09-06 16:45:00,0.64783,0.6481,0.64736,0.64779,1754100001.0
2006-09-06 17:00:00,0.64797,0.64842,0.64736,0.64777,1578799998.0
2006-09-06 17:15:00,0.64788,0.64848,0.64746,0.64836,1581399994.0
2006-09-06 17:30:00,0.64773,0.64837,0.64698,0.64752,1742600000.0
2006-09-06 17:45:00,0.64748,0.64819,0.64718,0.64803,1698100004.0
2006-09-06 18:00:00,0.64747,0.64817,0.64741,0.64809,2456999995.0
2006-09-06 18:15:00,0.64754,0.64824,0.64737,0.64793,3566099991.0
2006-09-06 18:30:00,0.648,0.64816,0.64679,0.64753,3206099985.0
2006-09-06 18:45:00,0.64734,0.64758,0.64645,0.64674,2205799994.0
2006-09-06 19:00:00,0.6464,0.64733,0.64616,0.64677,2131099991.0
2006-09-06 19:15:00,0.64663,0.64713,0.64626,0.64662,1936499989.0
2006-09-06 19:30:00,0.64665,0.64738,0.64645,0.64695,1936699998.0
2006-09-06 19:45:00,0.64697,0.6477,0.64669,0.64752,2211799994.0
2006-09-06 20:00:00,0.64763,0.64818,0.64731,0.64769,2233399997.0
2006-09-06 20:15:00,0.6475,0.64803,0.64711,0.64785,2152100005.0
2006-09-06 20:30:00,0.64773,0.64894,0.64756,0.64835,2213599991.0
2006-09-06 20:45:00,0.64858,0.64881,0.648,0.64858,2005299987.0
2006-09-06 21:00:00,0.64859,0.64889,0.64834,0.6487,1875099991.0
2006-09-06 21:15:00,0.64877,0.64895,0.64821,0.64874,1978500002.0
2006-09-06 21:30:00,0.64881,0.64918,0.64821,0.64821,2062200002.0
2006-09-06 21:45:00,0.64829,0.64903,0.64827,0.64897,1333300003.0
2006-09-06 22:00:00,0.64887,0.64896,0.64792,0.64877,1647399999.0
2006-09-06 22:15:00,0.64869,0.64891,0.64822,0.6483,1532099997.0
2006-09-06 22:30:00,0.64849,0.64898,0.64835,0.64862,1768300001.0
2006-09-06 22:45:00,0.64864,0.64932,0.64829,0.64849,1954199998.0
2006-09-06 23:00:00,0.64845,0.64902,0.64837,0.64897,1703299993.0
2006-09-06 23:15:00,0.64886,0.64898,0.6485,0.64894,1569700003.0
2006-09-06 23:30:00,0.6488,0.64936,0.64853,0.64892,1500299999.0
2006-09-06 23:45:00,0.64913,0.64943,0.64874,0.64908,1541899990.0
2006-09-07 00:00:00,0.64917,0.64937,0.64877,0.64928,1621699991.0
2006-09-07 00:15:00,0.64921,0.64984,0.64879,0.64947,1692199990.0
2006-09-07 00:30:00,0.64947,0.64985,0.64919,0.6496,1665699994.0
2006-09-07 00:45:00,0.64949,0.64988,0.6493,0.64937,1472299999.0
2006-09-07 01:00:00,0.64984,0.6499,0.64922,0.6496,1743899997.0
2006-09-07 01:15:00,0.64958,0.64994,0.64938,0.64972,1588999991.0
2006-09-07 01:30:00,0.64973,0.64997,0.64932,0.64957,1466299996.0
2006-09-07 01:45:00,0.64973,0.64978,0.64902,0.64915,1635499994.0
2006-09-07 02:00:00,0.64924,0.64931,0.64853,0.64874,2199400004.0
2006-09-07 02:15:00,0.64874,0.64912,0.64834,0.6487,2053100000.0
2006-09-07 02:30:00,0.64897,0.64901,0.64834,0.6486,1675999990.0
2006-09-07 02:45:00,0.64861,0.64897,0.64769,0.64786,1909599995.0
2006-09-07 03:00:00,0.64791,0.64826,0.64741,0.64773,2108400007.0
2006-09-07 03:15:00,0.64771,0.64845,0.64757,0.64819,1978100000.0
2006-09-07 03:30:00,0.64833,0.64861,0.64726,0.6481,2093500007.0
2006-09-07 03:45:00,0.64807,0.64816,0.64713,0.64754,2072900001.0
2006-09-07 04:00:00,0.64744,0.64796,0.6469,0.64786,2493300000.0
2006-09-07 04:15:00,0.64807,0.64813,0.64739,0.64751,2031300002.0
2006-09-07 04:30:00,0.64769,0.64833,0.64739,0.64798,2183600005.0
2006-09-07 04:45:00,0.64801,0.64809,0.64733,0.64793,2233299989.0
2006-09-07 05:00:00,0.6479,0.6481,0.6471,0.64736,2070800007.0
2006-09-07 05:15:00,0.64737,0.64745,0.64652,0.64712,2062099991.0
2006-09-07 05:30:00,0.64691,0.64739,0.64645,0.64729,2274799999.0
2006-09-07 05:45:00,0.64727,0.64735,0.64663,0.64698,1814199988.0
2006-09-07 06:00:00,0.64687,0.64726,0.64654,0.6469,2211200003.0
2006-09-07 06:15:00,0.64702,0.64723,0.64647,0.64697,2032599985.0
2006-09-07 06:30:00,0.64696,0.64723,0.64651,0.64705,1943299995.0
2006-09-07 06:45:00,0.64701,0.64719,0.64654,0.6469,2221799998.0
2006-09-07 07:00:00,0.64687,0.64717,0.64623,0.64672,2103799999.0
2006-09-07 07:15:00,0.64664,0.64704,0.64633,0.64663,2099399985.0
2006-09-07 07:30:00,0.64692,0.64728,0.64624,0.64715,2079500000.0
2006-09-07 07:45:00,0.64704,0.64723,0.64617,0.64675,2112699989.0
2006-09-07 08:00:00,0.64646,0.64701,0.64596,0.6464,2388200007.0
2006-09-07 08:15:00,0.6465,0.64688,0.64607,0.64667,2057299993.0
2006-09-07 08:30:00,0.64698,0.64756,0.64629,0.64725,2074999987.0
2006-09-07 08:45:00,0.64714,0.64782,0.64687,0.64736,2060000011.0
2006-09-07 09:00:00,0.6473,0.64853,0.64695,0.64813,1958999995.0
2006-09-07 09:15:00,0.64809,0.64821,0.6473,0.64737,2077799997.0
2006-09-07 09:30:00,0.64761,0.64779,0.64556,0.64627,1908400002.0
2006-09-07 09:45:00,0.64617,0.6465,0.6453,0.64575,1895899997.0
2006-09-07 10:00:00,0.64552,0.64641,0.64524,0.64574,2069299988.0
2006-09-07 10:15:00,0.64554,0.64618,0.64531,0.6457,2076799997.0
2006-09-07 10:30:00,0.6459,0.64634,0.64553,0.64584,1764699999.0
2006-09-07 10:45:00,0.64586,0.64723,0.64512,0.64667,2151100001.0
2006-09-07 11:00:00,0.64662,0.64753,0.64539,0.64558,2464499998.0
2006-09-07 11:15:00,0.64552,0.64696,0.64507,0.64673,2323999998.0
2006-09-07 11:30:00,0.6471,0.64791,0.64587,0.64608,2168099994.0
2006-09-07 11:45:00,0.6464,0.64696,0.64605,0.64635,2184999993.0
2006-09-07 12:00:00,0.64632,0.64683,0.64542,0.64597,2048399993.0
2006-09-07 12:15:00,0.64607,0.64674,0.64577,0.64631,2187000000.0
2006-09-07 12:30:00,0.64605,0.64661,0.64526,0.64619,1946599997.0
2006-09-07 12:45:00,0.64642,0.64649,0.64545,0.64631,1938000004.0
2006-09-07 13:00:00,0.64637,0.64677,0.64463,0.64501,2239299999.0
2006-09-07 13:15:00,0.6449,0.64529,0.64396,0.64516,2018699995.0
2006-09-07 13:30:00,0.64484,0.64543,0.64411,0.64457,2069399997.0
2006-09-07 13:45:00,0.64467,0.64528,0.64404,0.64421,2162299997.0
2006-09-07 14:00:00,0.64427,0.6448,0.64392,0.64402,2049400003.0
2006-09-07 14:15:00,0.644,0.64463,0.64312,0.64346,1983599997.0
2006-09-07 14:30:00,0.64373,0.64445,0.6421,0.64268,2356399995.0
2006-09-07 14:45:00,0.64249,0.64394,0.64203,0.64385,1705699996.0
2006-09-07 15:00:00,0.64359,0.64434,0.64293,0.64423,2260200004.0
2006-09-07 15:15:00,0.64378,0.6447,0.64353,0.64437,2274400002.0
2006-09-07 15:30:00,0.64405,0.64544,0.64364,0.64542,1773399997.0
2006-09-07 15:45:00,0.64542,0.64575,0.64424,0.64545,1768099992.0
2006-09-07 16:00:00,0.6452,0.64558,0.64451,0.6449,2230899993.0
2006-09-07 16:15:00,0.64492,0.64522,0.64442,0.64479,2535699993.0
2006-09-07 16:30:00,0.64466,0.64503,0.64387,0.64425,2207599987.0
2006-09-07 16:45:00,0.6442,0.64544,0.64383,0.64532,2271899998.0
2006-09-07 17:00:00,0.64509,0.64573,0.64443,0.64565,2163699995.0
2006-09-07 17:15:00,0.64585,0.6477,0.64518,0.64737,2125100001.0
2006-09-07 17:30:00,0.6477,0.64771,0.64648,0.64748,1798900001.0
2006-09-07 17:45:00,0.64726,0.64795,0.64681,0.64778,2031499995.0
2006-09-07 18:00:00,0.64779,0.64913,0.64735,0.64855,2961600001.0
2006-09-07 18:15:00,0.64844,0.64913,0.64766,0.64888,3812899994.0
2006-09-07 18:30:00,0.64899,0.64938,0.64818,0.64898,3887499987.0
2006-09-07 18:45:00,0.64905,0.64966,0.64875,0.64893,3030100002.0
2006-09-07 19:00:00,0.64892,0.64912,0.64767,0.64833,2487999995.0
2006-09-07 19:15:00,0.64835,0.64868,0.64776,0.64826,2338200003.0
2006-09-07 19:30:00,0.64834,0.64875,0.64752,0.64785,2959700004.0
2006-09-07 19:45:00,0.64787,0.6482,0.64753,0.64788,2740699998.0
2006-09-07 20:00:00,0.64785,0.64807,0.64677,0.64677,2707499989.0
2006-09-07 20:15:00,0.64678,0.64737,0.64659,0.64677,2967699998.0
2006-09-07 20:30:00,0.64674,0.64717,0.64622,0.64645,2990799989.0
2006-09-07 20:45:00,0.64651,0.64697,0.64553,0.64566,2782399987.0
2006-09-07 21:00:00,0.64565,0.64615,0.64436,0.6447,2461100000.0
2006-09-07 21:15:00,0.64471,0.6453,0.64447,0.64482,2869399987.0
2006-09-07 21:30:00,0.64497,0.6453,0.64451,0.64488,2696499990.0
2006-09-07 21:45:00,0.64502,0.64525,0.64456,0.64487,2452800001.0
2006-09-07 22:00:00,0.6449,0.64515,0.64445,0.64491,2356499993.0
2006-09-07 22:15:00,0.64497,0.64531,0.64451,0.64495,2286100001.0
2006-09-07 22:30:00,0.645,0.64537,0.64453,0.64509,2622699989.0
2006-09-07 22:45:00,0.64511,0.64521,0.64434,0.64479,2703999996.0
2006-09-07 23:00:00,0.64478,0.64561,0.64468,0.64523,2056700007.0
2006-09-07 23:15:00,0.6453,0.64579,0.64475,0.64542,2297699998.0
2006-09-07 23:30:00,0.64542,0.64645,0.64519,0.64633,1716499998.0
2006-09-07 23:45:00,0.64647,0.64653,0.64579,0.64627,2007399993.0
2006-09-08 00:00:00,0.64648,0.6465,0.64567,0.64578,2078400005.0
2006-09-08 00:15:00,0.64597,0.64606,0.6453,0.6457,1906499997.0
2006-09-08 00:30:00,0.64554,0.64588,0.64502,0.64509,2264999985.0
2006-09-08 00:45:00,0.64504,0.64547,0.64448,0.64466,2159800001.0
2006-09-08 01:00:00,0.64475,0.64617,0.6445,0.64567,1992799990.0
2006-09-08 01:15:00,0.64592,0.64634,0.64537,0.64585,2023199994.0
2006-09-08 01:30:00,0.64585,0.64609,0.6447,0.64504,2067199995.0
2006-09-08 01:45:00,0.64484,0.64515,0.64394,0.64416,2053399997.0
2006-09-08 02:00:00,0.64417,0.64486,0.64381,0.64422,1560599996.0
2006-09-08 02:15:00,0.64429,0.6445,0.64369,0.644,1505000000.0
2006-09-08 02:30:00,0.64393,0.64458,0.64366,0.64395,1468599997.0
2006-09-08 02:45:00,0.64412,0.64432,0.64276,0.64305,1746100002.0
2006-09-08 03:00:00,0.64283,0.64322,0.64179,0.6424,1388699998.0
2006-09-08 03:15:00,0.64239,0.64276,0.64211,0.64232,1429900003.0
2006-09-08 03:30:00,0.64231,0.64288,0.64091,0.64117,1635900001.0
2006-09-08 03:45:00,0.64121,0.64202,0.64102,0.64162,1477899999.0
2006-09-08 04:00:00,0.64167,0.64249,0.64115,0.64158,1649099996.0
2006-09-08 04:15:00,0.64173,0.64247,0.63879,0.63958,1387699995.0
2006-09-08 04:30:00,0.63954,0.63957,0.63762,0.63824,1621600001.0
2006-09-08 04:45:00,0.63837,0.63863,0.63769,0.63826,1667800007.0
2006-09-08 05:00:00,0.63803,0.63919,0.63778,0.63837,1564100007.0
2006-09-08 05:15:00,0.63853,0.63867,0.63771,0.63867,1615700000.0
2006-09-08 05:30:00,0.63834,0.63937,0.63813,0.6388,1622899993.0
2006-09-08 05:45:00,0.63891,0.63918,0.63852,0.63895,1598999993.0
2006-09-08 06:00:00,0.63901,0.63946,0.63873,0.63919,1736699999.0
2006-09-08 06:15:00,0.63906,0.63941,0.6384,0.63941,1626600003.0
2006-09-08 06:30:00,0.63939,0.63976,0.63888,0.63929,1731699993.0
2006-09-08 06:45:00,0.63935,0.63952,0.63858,0.6392,1685899997.0
2006-09-08 07:00:00,0.63919,0.63952,0.63841,0.63942,1882999990.0
2006-09-08 07:15:00,0.63923,0.63975,0.63842,0.63872,1759800006.0
2006-09-08 07:30:00,0.63842,0.63853,0.63745,0.63807,1499999997.0
2006-09-08 07:45:00,0.6381,0.63859,0.63746,0.638,1693599996.0
2006-09-08 08:00:00,0.63814,0.63893,0.63785,0.63824,1529699993.0
2006-09-08 08:15:00,0.63793,0.63896,0.63706,0.63756,1369399996.0
2006-09-08 08:30:00,0.63789,0.63874,0.63744,0.63822,1742399993.0
2006-09-08 08:45:00,0.63847,0.63909,0.63789,0.63879,1678199995.0
2006-09-08 09:00:00,0.63868,0.63922,0.6379,0.63831,1655799999.0
2006-09-08 09:15:00,0.63825,0.63924,0.63794,0.6389,1585899995.0
2006-09-08 09:30:00,0.63876,0.63972,0.63843,0.63938,1621200000.0
2006-09-08 09:45:00,0.63908,0.64019,0.63896,0.6399,1737799994.0
2006-09-08 10:00:00,0.63978,0.64022,0.63895,0.64008,1429399992.0
2006-09-08 10:15:00,0.64014,0.64031,0.6393,0.63989,1638200004.0
2006-09-08 10:30:00,0.64007,0.64035,0.63932,0.63944,1622800002.0
2006-09-08 10:45:00,0.63988,0.64026,0.63942,0.63997,1683400001.0
2006-09-08 11:00:00,0.63991,0.64027,0.6394,0.63997,1462800000.0
2006-09-08 11:15:00,0.63993,0.64027,0.63941,0.63948,1586199991.0
2006-09-08 11:30:00,0.63948,0.64031,0.63948,0.63969,1599400004.0
2006-09-08 11:45:00,0.6399,0.64015,0.63937,0.63965,1572699995.0
2006-09-08 12:00:00,0.63961,0.64012,0.63937,0.63982,1623099996.0
2006-09-08 12:15:00,0.64012,0.64023,0.6393,0.63986,1362900004.0
2006-09-08 12:30:00,0.63943,0.64017,0.63938,0.63983,1378899995.0
2006-09-08 12:45:00,0.64007,0.64007,0.63938,0.63986,1500900000.0
2006-09-08 13:00:00,0.63981,0.64005,0.63899,0.63923,1581899995.0
2006-09-08 13:15:00,0.63952,0.63997,0.63918,0.63975,1564100007.0
2006-09-08 13:30:00,0.6396,0.64032,0.63949,0.63999,1549999993.0
2006-09-08 13:45:00,0.63975,0.64023,0.63939,0.63965,1818800003.0
2006-09-08 14:00:00,0.6397,0.64017,0.63939,0.63997,1460199996.0
2006-09-08 14:15:00,0.63985,0.6401,0.63891,0.63997,1868399992.0
2006-09-08 14:30:00,0.63973,0.64008,0.63777,0.63808,1634600002.0
2006-09-08 14:45:00,0.6378,0.63817,0.63671,0.63723,1711199983.0
2006-09-08 15:00:00,0.63713,0.63733,0.63588,0.63672,1813800010.0
2006-09-08 15:15:00,0.6366,0.63706,0.63522,0.63585,1622000007.0
2006-09-08 15:30:00,0.63579,0.63644,0.63553,0.63553,1699999993.0
2006-09-08 15:45:00,0.63564,0.63664,0.63555,0.63658,1595800000.0
2006-09-08 16:00:00,0.63635,0.63757,0.63604,0.63702,1466300000.0
2006-09-08 16:15:00,0.63707,0.63755,0.63604,0.63635,1698500002.0
2006-09-08 16:30:00,0.6366,0.63794,0.6366,0.63766,1617699997.0
2006-09-08 16:45:00,0.63775,0.63775,0.6363,0.63726,1454799994.0
2006-09-08 17:00:00,0.63744,0.6378,0.63657,0.63688,1382299998.0
2006-09-08 17:15:00,0.63701,0.63712,0.63636,0.63672,1475500003.0
2006-09-08 17:30:00,0.63691,0.63731,0.63633,0.63705,1561100002.0
2006-09-08 17:45:00,0.63707,0.6372,0.63578,0.63646,1770199988.0
2006-09-08 18:00:00,0.63644,0.63657,0.63567,0.63637,2375999991.0
2006-09-08 18:15:00,0.63623,0.63654,0.63586,0.63647,3212499986.0
2006-09-08 18:30:00,0.63657,0.63679,0.63601,0.63667,3066700003.0
2006-09-08 18:45:00,0.6368,0.63727,0.63618,0.63693,2125699997.0
2006-09-08 19:00:00,0.63696,0.63717,0.63636,0.63652,1919299997.0
2006-09-08 19:15:00,0.63653,0.63709,0.63567,0.63634,1731300000.0
2006-09-08 19:30:00,0.63637,0.63665,0.63589,0.63632,1833899999.0
2006-09-08 19:45:00,0.63621,0.63644,0.63581,0.6364,2121999999.0
2006-09-08 20:00:00,0.63651,0.63669,0.6359,0.6364,2252599999.0
2006-09-08 20:15:00,0.63639,0.63674,0.63589,0.63655,2348099984.0
2006-09-08 20:30:00,0.63655,0.63667,0.63586,0.63647,2436099995.0
2006-09-08 20:45:00,0.63634,0.63656,0.63583,0.6362,2218799988.0
2006-09-08 21:00:00,0.63621,0.63709,0.63594,0.63654,1922199990.0
2006-09-08 21:15:00,0.63668,0.63716,0.63632,0.63671,1965700001.0
2006-09-08 21:30:00,0.63694,0.63726,0.63664,0.63691,1917099995.0
2006-09-08 21:45:00,0.63698,0.63747,0.63657,0.63692,1610099996.0
2006-09-08 22:00:00,0.63684,0.63722,0.63638,0.63669,1432600002.0
2006-09-08 22:15:00,0.63673,0.63757,0.6365,0.63757,1460699994.0
2006-09-08 22:30:00,0.63733,0.63774,0.63672,0.63708,1637299995.0
2006-09-08 22:45:00,0.6374,0.63771,0.63668,0.63668,2148900005.0
2006-09-11 00:15:00,0.6364,0.6364,0.6364,0.6364,129399999.0
2006-09-11 00:30:00,0.6363,0.6363,0.6359,0.6361,1035199992.0
2006-09-11 00:45:00,0.6364,0.6372,0.6363,0.6372,1423399989.0
2006-09-11 01:00:00,0.6376,0.638,0.6373,0.6376,1164599991.0
2006-09-11 01:15:00,0.6377,0.6377,0.6374,0.6376,776399994.0
2006-09-11 01:30:00,0.6373,0.6377,0.637,0.6375,1552799988.0
2006-09-11 01:45:00,0.6376,0.6377,0.6373,0.6376,1552799988.0
2006-09-11 02:00:00,0.63734,0.63755,0.63692,0.63705,1899699988.0
2006-09-11 02:15:00,0.63703,0.63755,0.63665,0.63708,1968099999.0
2006-09-11 02:30:00,0.63717,0.63739,0.6362,0.63628,2147999995.0
2006-09-11 02:45:00,0.63639,0.63654,0.63566,0.63589,2088699984.0
2006-09-11 03:00:00,0.63577,0.63578,0.63463,0.63496,2161499997.0
2006-09-11 03:15:00,0.63498,0.6356,0.63432,0.63556,1726600003.0
2006-09-11 03:30:00,0.63575,0.63584,0.63511,0.63539,1771099994.0
2006-09-11 03:45:00,0.63552,0.63609,0.63512,0.63584,1948200004.0
2006-09-11 04:00:00,0.6358,0.63609,0.63523,0.63549,1867700002.0
2006-09-11 04:15:00,0.63542,0.6356,0.63408,0.6342,1976700000.0
2006-09-11 04:30:00,0.63433,0.63543,0.63423,0.6345,1853799998.0
2006-09-11 04:45:00,0.63455,0.6348,0.63387,0.63401,1962899996.0
2006-09-11 05:00:00,0.63396,0.63497,0.63382,0.6345,1819199995.0
2006-09-11 05:15:00,0.63465,0.63514,0.6342,0.63504,1751400002.0
2006-09-11 05:30:00,0.63481,0.63518,0.63443,0.63476,1926899998.0
2006-09-11 05:45:00,0.63491,0.63525,0.6345,0.63486,1762599996.0
2006-09-11 06:00:00,0.63482,0.63543,0.63462,0.63479,1914600001.0
2006-09-11 06:15:00,0.63476,0.6351,0.6343,0.63481,1974700003.0
2006-09-11 06:30:00,0.6349,0.63516,0.63451,0.63503,1866299993.0
2006-09-11 06:45:00,0.63496,0.63537,0.63472,0.63521,1989099993.0
2006-09-11 07:00:00,0.63522,0.63633,0.63506,0.63617,1712200001.0
2006-09-11 07:15:00,0.63619,0.63628,0.63513,0.63566,1920299986.0
2006-09-11 07:30:00,0.63558,0.6358,0.63483,0.6352,1998399997.0
2006-09-11 07:45:00,0.63517,0.63552,0.63461,0.63498,1802200004.0
2006-09-11 08:00:00,0.63492,0.6352,0.63422,0.63481,2337099992.0
2006-09-11 08:15:00,0.63475,0.63503,0.63401,0.6345,1736000006.0
2006-09-11 08:30:00,0.6349,0.63508,0.63433,0.63455,1633699998.0
2006-09-11 08:45:00,0.63465,0.63618,0.63437,0.63601,1800100001.0
2006-09-11 09:00:00,0.63612,0.63653,0.63534,0.63638,1712899986.0
2006-09-11 09:15:00,0.63644,0.63685,0.63579,0.6363,1612799997.0
2006-09-11 09:30:00,0.63637,0.63714,0.63594,0.63681,1644199999.0
2006-09-11 09:45:00,0.63667,0.63739,0.63642,0.63677,1726599998.0
2006-09-11 10:00:00,0.63668,0.63774,0.63606,0.63723,1723600004.0
2006-09-11 10:15:00,0.63737,0.63747,0.6366,0.63697,1641199994.0
2006-09-11 10:30:00,0.63682,0.63763,0.63646,0.63695,1730799994.0
2006-09-11 10:45:00,0.63693,0.63795,0.63669,0.63763,1655599999.0
2006-09-11 11:00:00,0.63761,0.63873,0.63698,0.63828,2117500001.0
2006-09-11 11:15:00,0.63849,0.63867,0.63769,0.6381,2093899997.0
2006-09-11 11:30:00,0.63837,0.6386,0.63775,0.63845,1697600004.0
2006-09-11 11:45:00,0.63842,0.63919,0.63821,0.63885,1751899992.0
2006-09-11 12:00:00,0.63915,0.63941,0.63875,0.63915,2077699993.0
2006-09-11 12:15:00,0.63925,0.64087,0.63891,0.63959,1880199996.0
2006-09-11 12:30:00,0.63961,0.64,0.63889,0.63981,2131099996.0
2006-09-11 12:45:00,0.63977,0.64021,0.63952,0.63999,1808999987.0
2006-09-11 13:00:00,0.64007,0.64035,0.63924,0.63971,2124900006.0
2006-09-11 13:15:00,0.63973,0.64049,0.63927,0.64,1718599995.0
2006-09-11 13:30:00,0.63995,0.64029,0.6394,0.63982,2037299994.0
2006-09-11 13:45:00,0.63976,0.64082,0.63953,0.6405,1746999991.0
2006-09-11 14:00:00,0.64031,0.64106,0.63994,0.64014,1940199996.0
2006-09-11 14:15:00,0.64034,0.64064,0.63982,0.64028,1797799999.0
2006-09-11 14:30:00,0.64038,0.64079,0.63989,0.6405,1719899998.0
2006-09-11 14:45:00,0.64057,0.64114,0.64023,0.64092,1988999988.0
2006-09-11 15:00:00,0.64077,0.64146,0.64029,0.6408,1845199998.0
2006-09-11 15:15:00,0.64069,0.64134,0.64027,0.64081,1989000012.0
2006-09-11 15:30:00,0.641,0.64118,0.64047,0.64067,1569800001.0
2006-09-11 15:45:00,0.64066,0.64072,0.63951,0.63965,1683399996.0
2006-09-11 16:00:00,0.63969,0.63978,0.63802,0.6381,1537399993.0
2006-09-11 16:15:00,0.63836,0.63947,0.63804,0.63903,1953699996.0
2006-09-11 16:30:00,0.63906,0.63953,0.63852,0.63931,2080499995.0
2006-09-11 16:45:00,0.63926,0.63979,0.6385,0.63953,2014899998.0
2006-09-11 17:00:00,0.63947,0.63973,0.63886,0.63928,2199699994.0
2006-09-11 17:15:00,0.63918,0.63962,0.63871,0.63962,1773599986.0
2006-09-11 17:30:00,0.63933,0.63968,0.63831,0.63858,1705199998.0
2006-09-11 17:45:00,0.63836,0.63883,0.63799,0.63859,1832100001.0
2006-09-11 18:00:00,0.63827,0.63949,0.63813,0.63925,2746800001.0
2006-09-11 18:15:00,0.63925,0.63928,0.63821,0.6387,3940499992.0
2006-09-11 18:30:00,0.63872,0.63957,0.63851,0.6392,3788599993.0
2006-09-11 18:45:00,0.63934,0.63977,0.63893,0.63941,2880200000.0
2006-09-11 19:00:00,0.63916,0.63994,0.6389,0.63891,2453999996.0
2006-09-11 19:15:00,0.63918,0.63948,0.63795,0.63816,2220699988.0
2006-09-11 19:30:00,0.63824,0.6388,0.63758,0.63842,2474999998.0
2006-09-11 19:45:00,0.63856,0.63868,0.6379,0.63843,2776899984.0
2006-09-11 20:00:00,0.63828,0.63901,0.63772,0.63833,2502400002.0
2006-09-11 20:15:00,0.63801,0.63854,0.63782,0.63832,2334699998.0
2006-09-11 20:30:00,0.63822,0.63859,0.63782,0.63827,2689699998.0
2006-09-11 20:45:00,0.63816,0.63858,0.63791,0.6381,2572499999.0
2006-09-11 21:00:00,0.63816,0.6389,0.63786,0.63849,2340600008.0
2006-09-11 21:15:00,0.63845,0.63922,0.63814,0.63867,2593600006.0
2006-09-11 21:30:00,0.63879,0.63971,0.63879,0.63901,2469500007.0
2006-09-11 21:45:00,0.63923,0.63926,0.6386,0.63875,2208199995.0
2006-09-11 22:00:00,0.63873,0.63898,0.63836,0.63877,2039599991.0
2006-09-11 22:15:00,0.63877,0.63939,0.63851,0.63902,2021899993.0
2006-09-11 22:30:00,0.63903,0.63922,0.63864,0.63879,2221399997.0
2006-09-11 22:45:00,0.63904,0.63925,0.6386,0.6388,2459799995.0
2006-09-11 23:00:00,0.63866,0.63925,0.63856,0.63863,1659999996.0
2006-09-11 23:15:00,0.63871,0.63899,0.63839,0.63873,1855799991.0
2006-09-11 23:30:00,0.63868,0.63906,0.63844,0.63903,1674399994.0
2006-09-11 23:45:00,0.63901,0.63915,0.6385,0.63874,1766400009.0
2006-09-12 00:00:00,0.63882,0.63912,0.63832,0.63859,1636900003.0
2006-09-12 00:15:00,0.63863,0.63872,0.63789,0.63794,1712600002.0
2006-09-12 00:30:00,0.63836,0.63855,0.63763,0.63823,1651999994.0
2006-09-12 00:45:00,0.63839,0.63883,0.63807,0.6385,1871199997.0
2006-09-12 01:00:00,0.63844,0.63867,0.63751,0.63811,1767900006.0
2006-09-12 01:15:00,0.63812,0.63882,0.63747,0.63862,1885999994.0
2006-09-12 01:30:00,0.63855,0.63885,0.63809,0.63855,1633899991.0
2006-09-12 01:45:00,0.63847,0.63871,0.6375,0.63775,1762899998.0
2006-09-12 02:00:00,0.63782,0.63838,0.63746,0.63805,1648500006.0
2006-09-12 02:15:00,0.63797,0.63845,0.63749,0.63799,1507699986.0
2006-09-12 02:30:00,0.63789,0.63825,0.63752,0.63785,1313999996.0
2006-09-12 02:45:00,0.63807,0.63834,0.63786,0.63815,1675699989.0
2006-09-12 03:00:00,0.63825,0.63864,0.63781,0.63864,1823399991.0
2006-09-12 03:15:00,0.63864,0.63864,0.63754,0.63776,1515999998.0
2006-09-12 03:30:00,0.63775,0.63811,0.63731,0.63774,1459399994.0
2006-09-12 03:45:00,0.63805,0.63815,0.63713,0.63765,1532499997.0
2006-09-12 04:00:00,0.63766,0.63814,0.63734,0.63789,1713800002.0
2006-09-12 04:15:00,0.63797,0.63811,0.6375,0.63804,1690299993.0
2006-09-12 04:30:00,0.63796,0.63841,0.63757,0.63813,1430400008.0
2006-09-12 04:45:00,0.63835,0.63851,0.63773,0.63782,1711299990.0
2006-09-12 05:00:00,0.6379,0.6384,0.63786,0.63827,1528100000.0
2006-09-12 05:15:00,0.63815,0.63847,0.63782,0.63843,1932199999.0
2006-09-12 05:30:00,0.6383,0.63917,0.63795,0.63894,1557600004.0
2006-09-12 05:45:00,0.63901,0.63917,0.63856,0.63896,1495799991.0
2006-09-12 06:00:00,0.63889,0.63953,0.63879,0.63951,1669200001.0
2006-09-12 06:15:00,0.63944,0.63974,0.63887,0.63931,1662699995.0
2006-09-12 06:30:00,0.63936,0.63957,0.63908,0.63937,1726299995.0
2006-09-12 06:45:00,0.63928,0.63967,0.639,0.63939,1606299991.0
2006-09-12 07:00:00,0.6395,0.63991,0.63901,0.63977,1411499998.0
2006-09-12 07:15:00,0.6398,0.64064,0.63957,0.64012,1617199999.0
2006-09-12 07:30:00,0.64031,0.64043,0.63948,0.64028,1555299996.0
2006-09-12 07:45:00,0.64034,0.64077,0.63946,0.64065,1575900000.0
2006-09-12 08:00:00,0.6402,0.6409,0.63963,0.63975,1628299991.0
2006-09-12 08:15:00,0.63983,0.64052,0.63969,0.6402,1813899997.0
2006-09-12 08:30:00,0.64042,0.64059,0.63984,0.6403,1649499990.0
2006-09-12 08:45:00,0.64036,0.64097,0.64006,0.64065,1551799998.0
2006-09-12 09:00:00,0.64086,0.64116,0.64034,0.64098,1702299996.0
2006-09-12 09:15:00,0.64101,0.64209,0.64037,0.64207,1718100003.0
2006-09-12 09:30:00,0.64218,0.6431,0.64169,0.64274,1648700003.0
2006-09-12 09:45:00,0.64274,0.6428,0.64175,0.64199,1548499989.0
2006-09-12 10:00:00,0.64173,0.64231,0.64151,0.64212,1475799998.0
2006-09-12 10:15:00,0.64175,0.6428,0.64165,0.6422,1557099999.0
2006-09-12 10:30:00,0.64208,0.64291,0.64191,0.64262,1554600000.0
2006-09-12 10:45:00,0.64271,0.64312,0.64206,0.64273,1818799995.0
2006-09-12 11:00:00,0.64291,0.64314,0.64237,0.64286,1516899996.0
2006-09-12 11:15:00,0.64307,0.64342,0.64243,0.6426,1491199991.0
2006-09-12 11:30:00,0.64262,0.64276,0.64186,0.64218,1493300001.0
2006-09-12 11:45:00,0.64223,0.64285,0.64131,0.64159,1561399995.0
2006-09-12 12:00:00,0.64167,0.64203,0.64124,0.64172,1749999992.0
2006-09-12 12:15:00,0.64146,0.64175,0.64096,0.64136,1591300002.0
2006-09-12 12:30:00,0.64125,0.64167,0.64021,0.64101,1612299995.0
2006-09-12 12:45:00,0.64072,0.64117,0.64034,0.64082,1514900002.0
2006-09-12 13:00:00,0.64062,0.64115,0.64023,0.64077,1663399995.0
2006-09-12 13:15:00,0.64055,0.64102,0.64023,0.64069,1789000008.0
2006-09-12 13:30:00,0.64069,0.64104,0.64026,0.64071,1703399992.0
2006-09-12 13:45:00,0.64058,0.6412,0.64039,0.64092,1361899994.0
2006-09-12 14:00:00,0.64069,0.64127,0.64048,0.64084,1812300000.0
2006-09-12 14:15:00,0.64069,0.64116,0.64038,0.64063,1723699989.0
2006-09-12 14:30:00,0.6407,0.64158,0.63973,0.64076,1486900001.0
2006-09-12 14:45:00,0.64065,0.64178,0.64016,0.64152,1808000002.0
2006-09-12 15:00:00,0.64179,0.64209,0.64119,0.64128,1581199992.0
2006-09-12 15:15:00,0.64147,0.64245,0.6414,0.64198,1841599993.0
2006-09-12 15:30:00,0.64224,0.64241,0.64137,0.64241,1665000004.0
2006-09-12 15:45:00,0.64226,0.64238,0.64122,0.64224,1614000003.0
2006-09-12 16:00:00,0.64224,0.64261,0.64152,0.6416,1791499998.0
2006-09-12 16:15:00,0.64151,0.64265,0.64151,0.64226,1507000006.0
2006-09-12 16:30:00,0.64193,0.64349,0.64151,0.64296,1793599988.0
2006-09-12 16:45:00,0.64347,0.64351,0.64257,0.64313,1638799988.0
2006-09-12 17:00:00,0.64349,0.64352,0.64225,0.64315,1469100002.0
2006-09-12 17:15:00,0.64297,0.6437,0.64278,0.64322,1690199997.0
2006-09-12 17:30:00,0.64375,0.64381,0.64264,0.64307,1547499997.0
2006-09-12 17:45:00,0.64324,0.64324,0.64211,0.64291,1613899995.0
2006-09-12 18:00:00,0.64295,0.64311,0.6423,0.64279,2451799999.0
2006-09-12 18:15:00,0.64242,0.64295,0.64174,0.64222,3250299996.0
2006-09-12 18:30:00,0.64237,0.64259,0.64131,0.64167,3074099990.0
2006-09-12 18:45:00,0.64189,0.64208,0.64106,0.64136,2418499989.0
2006-09-12 19:00:00,0.64121,0.64172,0.64086,0.64128,1973300001.0
2006-09-12 19:15:00,0.64144,0.64204,0.64098,0.64189,1802000003.0
2006-09-12 19:30:00,0.64182,0.642,0.64118,0.64165,1737499995.0
2006-09-12 19:45:00,0.64128,0.64192,0.64046,0.64093,2183999997.0
2006-09-12 20:00:00,0.64099,0.64156,0.64051,0.64135,2054400002.0
2006-09-12 20:15:00,0.64124,0.64145,0.64064,0.641,2211199992.0
2006-09-12 20:30:00,0.64098,0.64152,0.64063,0.64121,2294799994.0
2006-09-12 20:45:00,0.64123,0.64144,0.64055,0.64078,2004599994.0
2006-09-12 21:00:00,0.64092,0.64156,0.64073,0.64122,2045500002.0
2006-09-12 21:15:00,0.64121,0.64146,0.64081,0.64113,2063599996.0
2006-09-12 21:30:00,0.64119,0.64156,0.64072,0.6412,1963299988.0
2006-09-12 21:45:00,0.64125,0.64131,0.64076,0.6412,1672300006.0
2006-09-12 22:00:00,0.64112,0.64134,0.64077,0.64121,1664799994.0
2006-09-12 22:15:00,0.64111,0.64154,0.64083,0.64131,1571399999.0
2006-09-12 22:30:00,0.64132,0.64147,0.64066,0.64103,1684200004.0
2006-09-12 22:45:00,0.64106,0.64118,0.64042,0.64063,1913899999.0
2006-09-12 23:00:00,0.64042,0.64092,0.64023,0.64076,1433299998.0
2006-09-12 23:15:00,0.64085,0.64123,0.64038,0.6404,1690899995.0
2006-09-12 23:30:00,0.64065,0.64115,0.64057,0.64093,1418600006.0
2006-09-12 23:45:00,0.64068,0.6411,0.64059,0.64064,1615400001.0
2006-09-13 00:00:00,0.64068,0.64114,0.64059,0.64103,1644699999.0
2006-09-13 00:15:00,0.64105,0.64114,0.64054,0.64107,1799000004.0
2006-09-13 00:30:00,0.64109,0.64182,0.64048,0.64158,1538000001.0
2006-09-13 00:45:00,0.64268,0.64546,0.64268,0.64316,1707799992.0
2006-09-13 01:00:00,0.64347,0.64393,0.64166,0.6421,1672299996.0
2006-09-13 01:15:00,0.64148,0.64232,0.6408,0.64129,1665100001.0
2006-09-13 01:30:00,0.64151,0.64187,0.64108,0.64146,1803199999.0
2006-09-13 01:45:00,0.6415,0.6416,0.64046,0.64065,1694499997.0
2006-09-13 02:00:00,0.64072,0.64105,0.6402,0.64048,1660999997.0
2006-09-13 02:15:00,0.64047,0.64094,0.64012,0.64076,1556699996.0
2006-09-13 02:30:00,0.64097,0.64123,0.64033,0.64072,1776999996.0
2006-09-13 02:45:00,0.64071,0.64109,0.64028,0.64057,1420999999.0
2006-09-13 03:00:00,0.64049,0.64087,0.63965,0.63982,1760999994.0
2006-09-13 03:15:00,0.63975,0.64004,0.63902,0.63944,1507499996.0
2006-09-13 03:30:00,0.63945,0.63968,0.63901,0.6395,1621699997.0
2006-09-13 03:45:00,0.63947,0.64007,0.6391,0.63979,1639899984.0
2006-09-13 04:00:00,0.63947,0.64028,0.63934,0.63974,1621899997.0
2006-09-13 04:15:00,0.6398,0.64,0.63943,0.63996,1786399998.0
2006-09-13 04:30:00,0.63986,0.63998,0.63917,0.63932,1344400000.0
2006-09-13 04:45:00,0.63923,0.63984,0.63905,0.63932,1698700002.0
2006-09-13 05:00:00,0.63922,0.63952,0.63899,0.63941,1607799995.0
2006-09-13 05:15:00,0.63941,0.63973,0.639,0.6392,1331699992.0
2006-09-13 05:30:00,0.63924,0.6395,0.63839,0.639,1598699992.0
2006-09-13 05:45:00,0.63908,0.63944,0.63881,0.63925,1609299993.0
2006-09-13 06:00:00,0.63915,0.63937,0.63872,0.63904,1543799991.0
2006-09-13 06:15:00,0.63912,0.64023,0.63867,0.64004,1515699988.0
2006-09-13 06:30:00,0.63988,0.64021,0.63952,0.64015,1719199996.0
2006-09-13 06:45:00,0.64019,0.64035,0.63973,0.64,1646499990.0
2006-09-13 07:00:00,0.63994,0.64068,0.63974,0.63999,1589899996.0
2006-09-13 07:15:00,0.64006,0.64132,0.63977,0.64131,1813599997.0
2006-09-13 07:30:00,0.64106,0.64132,0.64029,0.64076,1656399999.0
2006-09-13 07:45:00,0.64079,0.64135,0.64042,0.64108,1735800001.0
2006-09-13 08:00:00,0.64122,0.64196,0.64089,0.64149,1670400001.0
2006-09-13 08:15:00,0.64168,0.64168,0.64041,0.64098,1783599994.0
2006-09-13 08:30:00,0.64117,0.64161,0.64061,0.64148,1450199992.0
2006-09-13 08:45:00,0.64168,0.64264,0.64136,0.64246,1636599996.0
2006-09-13 09:00:00,0.64231,0.64303,0.64192,0.64233,1717899992.0
2006-09-13 09:15:00,0.64266,0.64322,0.64245,0.64294,1578100006.0
2006-09-13 09:30:00,0.64282,0.64294,0.64206,0.64289,1778600004.0
2006-09-13 09:45:00,0.64297,0.64335,0.64245,0.64245,1717000003.0
2006-09-13 10:00:00,0.6423,0.643,0.64198,0.64202,1416900002.0
2006-09-13 10:15:00,0.64193,0.64301,0.64187,0.64278,1534600002.0
2006-09-13 10:30:00,0.64291,0.64332,0.64241,0.64317,1708399988.0
2006-09-13 10:45:00,0.64307,0.6436,0.64249,0.64341,1777499995.0
2006-09-13 11:00:00,0.64321,0.64447,0.64296,0.64404,1773599998.0
2006-09-13 11:15:00,0.64435,0.64444,0.6437,0.64385,1510399996.0
2006-09-13 11:30:00,0.64399,0.6445,0.64349,0.64437,1541099993.0
2006-09-13 11:45:00,0.64452,0.64463,0.64367,0.64398,1353000000.0
2006-09-13 12:00:00,0.64408,0.64448,0.64349,0.64405,1744900000.0
2006-09-13 12:15:00,0.64422,0.64432,0.64332,0.64393,1578799997.0
2006-09-13 12:30:00,0.64406,0.64428,0.64333,0.64425,1595299995.0
2006-09-13 12:45:00,0.64426,0.64535,0.64412,0.64446,1678399996.0
2006-09-13 13:00:00,0.64456,0.64536,0.64443,0.64513,1727700001.0
2006-09-13 13:15:00,0.64532,0.64541,0.64458,0.6447,1837300002.0
2006-09-13 13:30:00,0.64472,0.64493,0.64337,0.64377,1525799993.0
2006-09-13 13:45:00,0.64394,0.64532,0.64362,0.64475,1625999990.0
2006-09-13 14:00:00,0.6446,0.64471,0.64387,0.64447,1580099995.0
2006-09-13 14:15:00,0.6444,0.64497,0.64395,0.64465,1562399995.0
2006-09-13 14:30:00,0.64445,0.64568,0.64425,0.6455,1616500002.0
2006-09-13 14:45:00,0.64544,0.6455,0.64492,0.6452,1666000002.0
2006-09-13 15:00:00,0.6451,0.646,0.645,0.64589,1629200009.0
2006-09-13 15:15:00,0.64599,0.64689,0.64533,0.64653,1734000006.0
2006-09-13 15:30:00,0.64669,0.64672,0.64585,0.64648,1536400003.0
2006-09-13 15:45:00,0.64643,0.64712,0.64605,0.64625,1628499998.0
2006-09-13 16:00:00,0.64639,0.6465,0.64566,0.64627,1661700000.0
2006-09-13 16:15:00,0.646,0.64658,0.64552,0.64621,1788399997.0
2006-09-13 16:30:00,0.64605,0.64632,0.64536,0.6457,1806200002.0
2006-09-13 16:45:00,0.6458,0.64634,0.6455,0.64623,1652199999.0
2006-09-13 17:00:00,0.64604,0.64639,0.6457,0.64625,1629599994.0
2006-09-13 17:15:00,0.64628,0.64673,0.64601,0.64628,1495499993.0
2006-09-13 17:30:00,0.64624,0.64639,0.64543,0.64564,1423499997.0
2006-09-13 17:45:00,0.64566,0.64613,0.64526,0.6455,1672599997.0
2006-09-13 18:00:00,0.64528,0.64592,0.64479,0.64506,2212600015.0
2006-09-13 18:15:00,0.64521,0.64553,0.64443,0.64509,3367000005.0
2006-09-13 18:30:00,0.64498,0.64537,0.64469,0.64512,3137199990.0
2006-09-13 18:45:00,0.6451,0.64554,0.64462,0.64495,2280799990.0
2006-09-13 19:00:00,0.64483,0.64554,0.64473,0.64538,2008799990.0
2006-09-13 19:15:00,0.64554,0.64557,0.6443,0.64492,1637600000.0
2006-09-13 19:30:00,0.64483,0.64517,0.64378,0.64448,2135200010.0
2006-09-13 19:45:00,0.64454,0.64482,0.64372,0.64405,2090299995.0
2006-09-13 20:00:00,0.64402,0.64485,0.64365,0.6445,2341700000.0
2006-09-13 20:15:00,0.64441,0.64464,0.64372,0.6443,2032799997.0
2006-09-13 20:30:00,0.64425,0.64491,0.64401,0.64471,2342399998.0
2006-09-13 20:45:00,0.64463,0.64553,0.6442,0.64553,2174600003.0
2006-09-13 21:00:00,0.64529,0.64549,0.64469,0.64493,1777700003.0
2006-09-13 21:15:00,0.64492,0.6451,0.64444,0.64463,2158599996.0
2006-09-13 21:30:00,0.64468,0.64532,0.64453,0.64494,1928399992.0
2006-09-13 21:45:00,0.64494,0.64506,0.64445,0.64451,1593199994.0
2006-09-13 22:00:00,0.64447,0.64499,0.64443,0.64487,1721299992.0
2006-09-13 22:15:00,0.64477,0.64627,0.64447,0.64591,1754200007.0
2006-09-13 22:30:00,0.64556,0.64599,0.64495,0.64514,1617499999.0
2006-09-13 22:45:00,0.64528,0.64635,0.64494,0.64577,2145300001.0
2006-09-13 23:00:00,0.64648,0.65294,0.64629,0.65294,1534500001.0
2006-09-13 23:15:00,0.6531,0.65535,0.65183,0.65397,1596199998.0
2006-09-13 23:30:00,0.65386,0.65435,0.65362,0.65366,1722500003.0
2006-09-13 23:45:00,0.65386,0.65399,0.65301,0.65373,1682000004.0
2006-09-14 00:00:00,0.65396,0.65442,0.65356,0.6538,1715599995.0
2006-09-14 00:15:00,0.65356,0.65387,0.65308,0.65328,1563699998.0
2006-09-14 00:30:00,0.65319,0.65374,0.65309,0.6534,1552500000.0
2006-09-14 00:45:00,0.65352,0.65383,0.65328,0.65347,1593199993.0
2006-09-14 01:00:00,0.65336,0.65448,0.65336,0.65438,1754800001.0
2006-09-14 01:15:00,0.65442,0.65486,0.65389,0.65463,1692899999.0
2006-09-14 01:30:00,0.65477,0.65495,0.65346,0.65387,1522099999.0
2006-09-14 01:45:00,0.65363,0.65387,0.65304,0.65316,1536100001.0
2006-09-14 02:00:00,0.65313,0.65385,0.65288,0.65349,2353600000.0
2006-09-14 02:15:00,0.65356,0.6538,0.65286,0.65316,2490200003.0
2006-09-14 02:30:00,0.65325,0.65364,0.65275,0.65324,2523800001.0
2006-09-14 02:45:00,0.65327,0.65436,0.65294,0.65389,2237799990.0
2006-09-14 03:00:00,0.65385,0.65488,0.65362,0.65412,2271900001.0
2006-09-14 03:15:00,0.65411,0.65458,0.65377,0.6539,2355600011.0
2006-09-14 03:30:00,0.65402,0.65418,0.65366,0.65398,2252900001.0
2006-09-14 03:45:00,0.65409,0.6545,0.65359,0.65381,2410900003.0
2006-09-14 04:00:00,0.65378,0.65431,0.65325,0.65367,2399100003.0
2006-09-14 04:15:00,0.65374,0.65387,0.65296,0.6536,2303100015.0
2006-09-14 04:30:00,0.65352,0.65364,0.65303,0.65307,2131399990.0
2006-09-14 04:45:00,0.65311,0.65361,0.65285,0.65341,2334600005.0
2006-09-14 05:00:00,0.65344,0.65373,0.65277,0.65294,2703399997.0
2006-09-14 05:15:00,0.65316,0.65344,0.65269,0.6534,2247899991.0
2006-09-14 05:30:00,0.65308,0.65411,0.65291,0.65372,2328099996.0
2006-09-14 05:45:00,0.65374,0.65403,0.65327,0.65358,2397100002.0
2006-09-14 06:00:00,0.6535,0.65405,0.65307,0.65355,2182700005.0
2006-09-14 06:15:00,0.65355,0.65402,0.65313,0.6536,2426499995.0
2006-09-14 06:30:00,0.65356,0.65424,0.6535,0.65395,2706999996.0
2006-09-14 06:45:00,0.65397,0.65449,0.65382,0.65398,2362299995.0
2006-09-14 07:00:00,0.65402,0.65432,0.6535,0.65407,2093300003.0
2006-09-14 07:15:00,0.6541,0.65465,0.65387,0.65463,1854299990.0
2006-09-14 07:30:00,0.65444,0.65522,0.6539,0.65435,2490000001.0
2006-09-14 07:45:00,0.65441,0.65528,0.65385,0.65493,2482099988.0
2006-09-14 08:00:00,0.65493,0.65598,0.65417,0.655,2200800006.0
2006-09-14 08:15:00,0.65501,0.65694,0.65445,0.65649,2371199995.0
2006-09-14 08:30:00,0.65662,0.65808,0.65606,0.65653,1988900002.0
2006-09-14 08:45:00,0.65635,0.65704,0.65576,0.65607,2116100000.0
2006-09-14 09:00:00,0.65578,0.65651,0.65546,0.6559,1759600009.0
2006-09-14 09:15:00,0.65601,0.65648,0.6556,0.65602,2379499999.0
2006-09-14 09:30:00,0.65602,0.65689,0.6555,0.65676,2244199987.0
2006-09-14 09:45:00,0.6567,0.65744,0.65631,0.65719,2213099993.0
2006-09-14 10:00:00,0.65724,0.65906,0.65697,0.6588,2535399999.0
2006-09-14 10:15:00,0.65875,0.65964,0.65824,0.65914,2281099995.0
2006-09-14 10:30:00,0.65912,0.6595,0.65849,0.65886,2225399996.0
2006-09-14 10:45:00,0.65903,0.65908,0.65814,0.65886,2375800000.0
2006-09-14 11:00:00,0.65898,0.65926,0.65831,0.6588,2351899997.0
2006-09-14 11:15:00,0.65892,0.66049,0.65839,0.65997,2442499992.0
2006-09-14 11:30:00,0.66016,0.66046,0.65963,0.66025,2248699999.0
2006-09-14 11:45:00,0.66016,0.66148,0.65977,0.66064,2472299993.0
2006-09-14 12:00:00,0.66081,0.66154,0.65973,0.66111,2533500004.0
2006-09-14 12:15:00,0.66131,0.66155,0.66049,0.66107,2395599992.0
2006-09-14 12:30:00,0.6611,0.66255,0.66073,0.66228,2204199994.0
2006-09-14 12:45:00,0.66218,0.66372,0.66218,0.66296,2240000001.0
2006-09-14 13:00:00,0.6633,0.66437,0.66261,0.66415,2560300002.0
2006-09-14 13:15:00,0.6642,0.6649,0.66363,0.66397,2415999997.0
2006-09-14 13:30:00,0.66408,0.66483,0.66372,0.66438,2213000008.0
2006-09-14 13:45:00,0.66433,0.66443,0.6617,0.66227,2287300007.0
2006-09-14 14:00:00,0.66247,0.66304,0.66159,0.66226,2568299996.0
2006-09-14 14:15:00,0.6624,0.66253,0.66089,0.66218,2081500006.0
2006-09-14 14:30:00,0.66216,0.66257,0.66107,0.66201,2211099997.0
2006-09-14 14:45:00,0.66181,0.66246,0.6615,0.66208,2354599995.0
2006-09-14 15:00:00,0.66206,0.6621,0.66076,0.66116,2579900001.0
2006-09-14 15:15:00,0.66128,0.66188,0.66059,0.66158,2588999997.0
2006-09-14 15:30:00,0.66137,0.66202,0.66074,0.66125,2153300001.0
2006-09-14 15:45:00,0.66136,0.66142,0.65909,0.65968,2100599996.0
2006-09-14 16:00:00,0.65953,0.66017,0.65905,0.65977,2201699995.0
2006-09-14 16:15:00,0.65962,0.66109,0.65895,0.66056,2260400003.0
2006-09-14 16:30:00,0.6608,0.66097,0.65978,0.66029,2390899994.0
2006-09-14 16:45:00,0.6604,0.66192,0.65987,0.66154,2334000001.0
2006-09-14 17:00:00,0.66139,0.66182,0.66053,0.66099,2376099994.0
2006-09-14 17:15:00,0.66109,0.66109,0.65986,0.66038,2541600002.0
2006-09-14 17:30:00,0.66032,0.66116,0.65993,0.66093,2063099993.0
2006-09-14 17:45:00,0.66099,0.66102,0.65946,0.6603,2473800003.0
2006-09-14 18:00:00,0.66012,0.66125,0.65981,0.66125,2853299995.0
2006-09-14 18:15:00,0.66107,0.66195,0.66066,0.66157,4218799998.0
2006-09-14 18:30:00,0.66151,0.66203,0.66112,0.66153,4383099995.0
2006-09-14 18:45:00,0.6617,0.66178,0.66068,0.66118,3036199995.0
2006-09-14 19:00:00,0.66117,0.66164,0.66002,0.66072,2914199995.0
2006-09-14 19:15:00,0.66038,0.66076,0.65919,0.6595,2828700002.0
2006-09-14 19:30:00,0.65949,0.66061,0.65935,0.66043,2719999990.0
2006-09-14 19:45:00,0.66036,0.66101,0.6599,0.6604,3237099984.0
2006-09-14 20:00:00,0.66039,0.66059,0.65961,0.66027,3287099995.0
2006-09-14 20:15:00,0.6601,0.66036,0.65902,0.6595,3036500002.0
2006-09-14 20:30:00,0.65947,0.66004,0.65888,0.6596,3177099996.0
2006-09-14 20:45:00,0.6595,0.65971,0.65883,0.65958,2865699996.0
2006-09-14 21:00:00,0.65961,0.66036,0.6592,0.66013,2909899999.0
2006-09-14 21:15:00,0.65983,0.66022,0.65963,0.65991,3414399987.0
2006-09-14 21:30:00,0.65987,0.66079,0.65956,0.66032,2759600000.0
2006-09-14 21:45:00,0.66052,0.661,0.66005,0.66059,2666400005.0
2006-09-14 22:00:00,0.66066,0.66131,0.66024,0.6608,2659899997.0
2006-09-14 22:15:00,0.66078,0.66114,0.66037,0.66093,2477800000.0
2006-09-14 22:30:00,0.66093,0.66107,0.66017,0.66063,2753399997.0
2006-09-14 22:45:00,0.66064,0.66196,0.66036,0.66095,3016499996.0
2006-09-14 23:00:00,0.66101,0.6614,0.6604,0.6608,2369599994.0
2006-09-14 23:15:00,0.6607,0.66092,0.66009,0.66063,2342799983.0
2006-09-14 23:30:00,0.66048,0.66097,0.65997,0.66031,2181499994.0
2006-09-14 23:45:00,0.66008,0.66062,0.65989,0.66018,2321799994.0
2006-09-15 00:00:00,0.66014,0.66055,0.65965,0.66001,2328699997.0
2006-09-15 00:15:00,0.66019,0.66019,0.65793,0.65935,2300400001.0
2006-09-15 00:30:00,0.65943,0.65952,0.65866,0.65896,2397200000.0
2006-09-15 00:45:00,0.65899,0.66081,0.65893,0.66024,2427199994.0
2006-09-15 01:00:00,0.66017,0.66067,0.65978,0.6603,2208499999.0
2006-09-15 01:15:00,0.66005,0.66125,0.66,0.66109,2303100001.0
2006-09-15 01:30:00,0.66102,0.66155,0.66014,0.66038,2284099996.0
2006-09-15 01:45:00,0.66051,0.66063,0.65947,0.65974,2534599995.0
2006-09-15 02:00:00,0.6596,0.66002,0.6587,0.65897,1275299998.0
2006-09-15 02:15:00,0.65899,0.65943,0.65865,0.65904,1640600003.0
2006-09-15 02:30:00,0.65908,0.65934,0.65771,0.65775,1835399996.0
2006-09-15 02:45:00,0.65777,0.65851,0.65742,0.65803,1625600007.0
2006-09-15 03:00:00,0.65824,0.65888,0.65783,0.65835,1603100006.0
2006-09-15 03:15:00,0.6585,0.65882,0.65812,0.65862,1517899990.0
2006-09-15 03:30:00,0.65858,0.65869,0.65783,0.65795,1451499993.0
2006-09-15 03:45:00,0.65804,0.65875,0.65743,0.65832,1670900006.0
2006-09-15 04:00:00,0.65845,0.65869,0.65796,0.6583,1609899994.0
2006-09-15 04:15:00,0.65844,0.65849,0.65785,0.65785,1549799992.0
2006-09-15 04:30:00,0.65789,0.65851,0.65785,0.65829,1610399990.0
2006-09-15 04:45:00,0.65823,0.65848,0.65779,0.6583,1409899997.0
2006-09-15 05:00:00,0.65833,0.65929,0.65817,0.65905,1494500001.0
2006-09-15 05:15:00,0.65926,0.65953,0.65881,0.65941,1702099995.0
2006-09-15 05:30:00,0.65933,0.65947,0.65855,0.65872,1703099996.0
2006-09-15 05:45:00,0.65853,0.65915,0.65845,0.6587,1584400003.0
2006-09-15 06:00:00,0.65865,0.65933,0.65863,0.65884,1550199998.0
2006-09-15 06:15:00,0.65885,0.65933,0.65859,0.65888,1591899994.0
2006-09-15 06:30:00,0.65911,0.65987,0.65873,0.65952,1722299997.0
2006-09-15 06:45:00,0.65953,0.66044,0.65951,0.65989,1874099992.0
2006-09-15 07:00:00,0.65991,0.66028,0.65945,0.66001,1609300002.0
2006-09-15 07:15:00,0.66014,0.66021,0.65928,0.65978,1770300000.0
2006-09-15 07:30:00,0.65967,0.66043,0.65912,0.66025,1567499993.0
2006-09-15 07:45:00,0.65993,0.66102,0.65981,0.66061,1643199999.0
2006-09-15 08:00:00,0.66038,0.66084,0.65938,0.66005,1585799998.0
2006-09-15 08:15:00,0.65989,0.66026,0.6594,0.65951,1648900004.0
2006-09-15 08:30:00,0.6598,0.66042,0.65958,0.65991,1585000007.0
2006-09-15 08:45:00,0.65989,0.66042,0.65956,0.6601,1449000007.0
2006-09-15 09:00:00,0.66019,0.66026,0.65878,0.65935,1515900004.0
2006-09-15 09:15:00,0.65948,0.65987,0.65879,0.65926,1827700001.0
2006-09-15 09:30:00,0.65908,0.6594,0.65777,0.65817,1541000000.0
2006-09-15 09:45:00,0.65819,0.65832,0.65749,0.65821,1609199997.0
2006-09-15 10:00:00,0.65801,0.65847,0.65727,0.6574,1457299996.0
2006-09-15 10:15:00,0.65747,0.65801,0.65718,0.65749,1480800003.0
2006-09-15 10:30:00,0.65761,0.65781,0.6573,0.65737,1286800004.0
2006-09-15 10:45:00,0.65745,0.65811,0.65703,0.65744,1472000000.0
2006-09-15 11:00:00,0.65738,0.65745,0.6565,0.6568,1615100001.0
2006-09-15 11:15:00,0.65693,0.6584,0.65682,0.65819,1451599992.0
2006-09-15 11:30:00,0.65817,0.65859,0.65746,0.65778,1535399992.0
2006-09-15 11:45:00,0.65785,0.65791,0.65655,0.65713,1532800000.0
2006-09-15 12:00:00,0.65718,0.65757,0.65645,0.6571,1842400006.0
2006-09-15 12:15:00,0.65702,0.65811,0.65662,0.65797,1460499998.0
2006-09-15 12:30:00,0.65776,0.65792,0.65654,0.65742,1731400009.0
2006-09-15 12:45:00,0.65762,0.6577,0.65703,0.65725,1488700001.0
2006-09-15 13:00:00,0.6574,0.65792,0.65685,0.65774,1619199997.0
2006-09-15 13:15:00,0.65772,0.65792,0.65701,0.65785,1667199991.0
2006-09-15 13:30:00,0.65768,0.65896,0.65723,0.65864,1905899994.0
2006-09-15 13:45:00,0.65865,0.65865,0.65721,0.65773,1668099998.0
2006-09-15 14:00:00,0.65732,0.65817,0.65718,0.65797,1703999991.0
2006-09-15 14:15:00,0.65817,0.65892,0.65753,0.65882,1707299997.0
2006-09-15 14:30:00,0.6584,0.66075,0.65791,0.65975,1786899997.0
2006-09-15 14:45:00,0.65968,0.66046,0.65915,0.6598,1625199994.0
2006-09-15 15:00:00,0.65978,0.66087,0.65978,0.66025,1420600003.0
2006-09-15 15:15:00,0.66032,0.661,0.65995,0.66043,1601000005.0
2006-09-15 15:30:00,0.66057,0.66077,0.65995,0.6605,1574099995.0
2006-09-15 15:45:00,0.66039,0.661,0.65997,0.66025,1758399993.0
2006-09-15 16:00:00,0.66069,0.66349,0.66067,0.66241,1641500000.0
2006-09-15 16:15:00,0.66235,0.6627,0.66168,0.66228,1692599998.0
2006-09-15 16:30:00,0.66262,0.66353,0.66221,0.66293,1654900000.0
2006-09-15 16:45:00,0.6632,0.66392,0.66271,0.6639,1778099987.0
2006-09-15 17:00:00,0.66378,0.66378,0.66224,0.66252,1601699997.0
2006-09-15 17:15:00,0.66255,0.66276,0.66159,0.66202,1479900000.0
2006-09-15 17:30:00,0.66204,0.66286,0.66173,0.6626,1628600002.0
2006-09-15 17:45:00,0.66245,0.66276,0.66209,0.66233,1684699993.0
2006-09-15 18:00:00,0.66244,0.66255,0.66193,0.66208,2139099996.0
2006-09-15 18:15:00,0.66213,0.66265,0.66172,0.66195,3243499987.0
2006-09-15 18:30:00,0.66185,0.66251,0.66167,0.66184,2917099988.0
2006-09-15 18:45:00,0.66182,0.66292,0.66159,0.66224,2307899989.0
2006-09-15 19:00:00,0.6622,0.66244,0.66152,0.6621,2005999989.0
2006-09-15 19:15:00,0.6622,0.66246,0.66171,0.66209,1796400003.0
2006-09-15 19:30:00,0.66232,0.66279,0.66158,0.66241,1756100000.0
2006-09-15 19:45:00,0.66223,0.66253,0.6617,0.66221,2184099994.0
2006-09-15 20:00:00,0.66219,0.66251,0.66126,0.66171,1938700005.0
2006-09-15 20:15:00,0.66174,0.66263,0.66118,0.66254,2375600007.0
2006-09-15 20:30:00,0.66235,0.66303,0.66182,0.66194,2178199993.0
2006-09-15 20:45:00,0.66212,0.66212,0.66141,0.66175,2346699995.0
2006-09-15 21:00:00,0.6617,0.6626,0.66166,0.66245,1807500001.0
2006-09-15 21:15:00,0.66239,0.66292,0.66198,0.66255,1764999998.0
2006-09-15 21:30:00,0.66258,0.66286,0.66218,0.66255,1836399998.0
2006-09-15 21:45:00,0.66265,0.66287,0.66223,0.66259,1509799998.0
2006-09-15 22:00:00,0.66282,0.66283,0.66235,0.66283,1609599998.0
2006-09-15 22:15:00,0.66272,0.66301,0.6623,0.66301,1501700006.0
2006-09-15 22:30:00,0.6629,0.663,0.66174,0.66174,1731399995.0
2006-09-15 22:45:00,0.66224,0.66246,0.66107,0.66201,1888199995.0
2006-09-18 00:00:00,0.663,0.6632,0.663,0.663,855000000.0
2006-09-18 00:15:00,0.6631,0.6631,0.6629,0.663,1140000000.0
2006-09-18 00:30:00,0.6632,0.6632,0.6626,0.6632,1282500000.0
2006-09-18 00:45:00,0.6631,0.6637,0.6631,0.6636,1425000000.0
2006-09-18 01:00:00,0.6635,0.6639,0.6635,0.6638,1282500000.0
2006-09-18 01:15:00,0.6637,0.6638,0.6633,0.6634,1140000000.0
2006-09-18 01:30:00,0.6635,0.6636,0.6631,0.6635,1140000000.0
2006-09-18 01:45:00,0.6634,0.6636,0.6632,0.6632,855000000.0
2006-09-18 02:00:00,0.66334,0.66348,0.6624,0.66272,1524099994.0
2006-09-18 02:15:00,0.66269,0.66336,0.66268,0.66317,1316499996.0
2006-09-18 02:30:00,0.66331,0.66367,0.66286,0.66291,1272899997.0
2006-09-18 02:45:00,0.66308,0.66364,0.66286,0.6632,1505699997.0
2006-09-18 03:00:00,0.66304,0.66323,0.6626,0.66279,1311099995.0
2006-09-18 03:15:00,0.6628,0.66292,0.66224,0.66236,1219100005.0
2006-09-18 03:30:00,0.66245,0.66278,0.66215,0.66226,1244899998.0
2006-09-18 03:45:00,0.66233,0.66257,0.66178,0.66202,1230699994.0
2006-09-18 04:00:00,0.66202,0.66219,0.66179,0.66187,1349499995.0
2006-09-18 04:15:00,0.662,0.66233,0.66179,0.66195,1483399995.0
2006-09-18 04:30:00,0.66203,0.66225,0.66166,0.66175,1180099993.0
2006-09-18 04:45:00,0.66178,0.66187,0.66118,0.66145,1688699996.0
2006-09-18 05:00:00,0.66146,0.66176,0.66111,0.66133,1310199992.0
2006-09-18 05:15:00,0.66124,0.66169,0.66102,0.66151,1446500000.0
2006-09-18 05:30:00,0.6614,0.66213,0.66129,0.66198,1390899987.0
2006-09-18 05:45:00,0.66196,0.66202,0.66147,0.66185,1070500001.0
2006-09-18 06:00:00,0.66182,0.66221,0.66165,0.66196,1350900004.0
2006-09-18 06:15:00,0.66193,0.6622,0.66164,0.66176,1178200000.0
2006-09-18 06:30:00,0.6617,0.66187,0.66143,0.66183,1293800002.0
2006-09-18 06:45:00,0.66185,0.66194,0.66134,0.66157,1356799997.0
2006-09-18 07:00:00,0.66143,0.66182,0.66124,0.6617,1258399997.0
2006-09-18 07:15:00,0.66169,0.66182,0.66117,0.66149,1107099997.0
2006-09-18 07:30:00,0.66145,0.6618,0.66132,0.66167,1246199998.0
2006-09-18 07:45:00,0.66174,0.66234,0.66143,0.66185,1168200001.0
2006-09-18 08:00:00,0.66164,0.66208,0.66144,0.66192,1366800000.0
2006-09-18 08:15:00,0.66178,0.66218,0.66154,0.66203,1193999997.0
2006-09-18 08:30:00,0.66206,0.66224,0.66152,0.66196,1171700001.0
2006-09-18 08:45:00,0.66209,0.66302,0.66209,0.66294,1274600001.0
2006-09-18 09:00:00,0.66318,0.66344,0.66213,0.66245,1351799995.0
2006-09-18 09:15:00,0.66253,0.66346,0.66251,0.66331,1498699997.0
2006-09-18 09:30:00,0.66337,0.66362,0.66312,0.66346,1255899995.0
2006-09-18 09:45:00,0.66352,0.66388,0.66319,0.66353,1118800001.0
2006-09-18 10:00:00,0.6635,0.6636,0.66268,0.66321,1563099988.0
2006-09-18 10:15:00,0.66321,0.66424,0.6631,0.66316,1587199994.0
2006-09-18 10:30:00,0.66307,0.66402,0.66292,0.664,1051599999.0
2006-09-18 10:45:00,0.66379,0.6644,0.66364,0.6641,1487100000.0
2006-09-18 11:00:00,0.66389,0.66455,0.66352,0.66352,1469600001.0
2006-09-18 11:15:00,0.66365,0.66407,0.6634,0.66396,1546899993.0
2006-09-18 11:30:00,0.66423,0.66496,0.66356,0.66394,1588999996.0
2006-09-18 11:45:00,0.66382,0.66499,0.66346,0.66387,1599299999.0
2006-09-18 12:00:00,0.66391,0.66454,0.66321,0.6642,1605399996.0
2006-09-18 12:15:00,0.66417,0.66455,0.66378,0.66428,1436499999.0
2006-09-18 12:30:00,0.66405,0.66436,0.66204,0.6621,1593899993.0
2006-09-18 12:45:00,0.66223,0.66294,0.66207,0.66221,1716899999.0
2006-09-18 13:00:00,0.66231,0.66304,0.66199,0.66279,1567700000.0
2006-09-18 13:15:00,0.66272,0.66323,0.66256,0.66297,1533899991.0
2006-09-18 13:30:00,0.66278,0.66325,0.66234,0.66266,1643899999.0
2006-09-18 13:45:00,0.66233,0.66298,0.66221,0.66237,1548399996.0
2006-09-18 14:00:00,0.66241,0.66304,0.66204,0.66288,1598999991.0
2006-09-18 14:15:00,0.66307,0.66379,0.66261,0.66327,1789199991.0
2006-09-18 14:30:00,0.66339,0.66353,0.66226,0.66231,1673899994.0
2006-09-18 14:45:00,0.66243,0.66252,0.66091,0.66149,1698200009.0
2006-09-18 15:00:00,0.66186,0.66312,0.66165,0.66213,1529800000.0
2006-09-18 15:15:00,0.66239,0.66243,0.66145,0.66185,1852799992.0
2006-09-18 15:30:00,0.66205,0.66316,0.66151,0.66264,1658800001.0
2006-09-18 15:45:00,0.66243,0.66354,0.66226,0.66325,1593000009.0
2006-09-18 16:00:00,0.66326,0.6654,0.66323,0.6645,1724299998.0
2006-09-18 16:15:00,0.66468,0.66489,0.66372,0.66475,1634900001.0
2006-09-18 16:30:00,0.66465,0.66493,0.66391,0.6642,1443899989.0
2006-09-18 16:45:00,0.66429,0.66443,0.6633,0.66342,1718599999.0
2006-09-18 17:00:00,0.66325,0.66402,0.6629,0.66384,1574400001.0
2006-09-18 17:15:00,0.66384,0.66447,0.66352,0.66438,1835400003.0
2006-09-18 17:30:00,0.66414,0.66506,0.66398,0.66458,1670000001.0
2006-09-18 17:45:00,0.66456,0.66558,0.66426,0.66504,1803599995.0
2006-09-18 18:00:00,0.66484,0.66515,0.6644,0.66492,2352300000.0
2006-09-18 18:15:00,0.66503,0.66535,0.66429,0.66492,3263400005.0
2006-09-18 18:30:00,0.66504,0.66524,0.66427,0.66473,3010099993.0
2006-09-18 18:45:00,0.66492,0.66555,0.66441,0.66502,2216500001.0
2006-09-18 19:00:00,0.66506,0.66524,0.66429,0.6647,1954699994.0
2006-09-18 19:15:00,0.66466,0.66497,0.66435,0.6647,1705999995.0
2006-09-18 19:30:00,0.66466,0.66513,0.66434,0.66447,2239299986.0
2006-09-18 19:45:00,0.66449,0.66487,0.66394,0.66414,2166500003.0
2006-09-18 20:00:00,0.6642,0.66476,0.66356,0.66447,2194200001.0
2006-09-18 20:15:00,0.66426,0.66503,0.66396,0.6648,2118100000.0
2006-09-18 20:30:00,0.66497,0.66545,0.66454,0.66508,2259599994.0
2006-09-18 20:45:00,0.66516,0.66547,0.66427,0.66452,2293000004.0
2006-09-18 21:00:00,0.6647,0.66523,0.66411,0.66457,1648499994.0
2006-09-18 21:15:00,0.66447,0.66519,0.66421,0.6645,2076900000.0
2006-09-18 21:30:00,0.66468,0.66505,0.66442,0.66454,1886799999.0
2006-09-18 21:45:00,0.66476,0.66519,0.66433,0.66487,1623299993.0
2006-09-18 22:00:00,0.66478,0.66507,0.66441,0.66463,1488499996.0
2006-09-18 22:15:00,0.66447,0.66488,0.66417,0.66463,1568499994.0
2006-09-18 22:30:00,0.66459,0.66484,0.664,0.66432,1899799994.0
2006-09-18 22:45:00,0.66432,0.6646,0.6634,0.66351,1973200002.0
2006-09-18 23:00:00,0.66334,0.66414,0.66322,0.66363,1634399996.0
2006-09-18 23:15:00,0.6637,0.6639,0.66283,0.66313,1625299992.0
2006-09-18 23:30:00,0.66293,0.66357,0.66281,0.66342,1536999999.0
2006-09-18 23:45:00,0.66353,0.66366,0.66299,0.66334,1528799997.0
2006-09-19 00:00:00,0.66341,0.66368,0.66305,0.66324,1704199999.0
2006-09-19 00:15:00,0.66327,0.6635,0.66298,0.66322,1550399995.0
2006-09-19 00:30:00,0.6632,0.6638,0.66305,0.66354,1575099995.0
2006-09-19 00:45:00,0.66334,0.66377,0.66307,0.66335,1528499999.0
2006-09-19 01:00:00,0.66338,0.66363,0.66283,0.6633,1678199999.0
2006-09-19 01:15:00,0.66321,0.66352,0.66224,0.66251,1712500003.0
2006-09-19 01:30:00,0.66245,0.6628,0.66165,0.66204,1652100002.0
2006-09-19 01:45:00,0.66215,0.66229,0.66152,0.66193,1702099997.0
2006-09-19 02:00:00,0.66193,0.66289,0.66163,0.66265,1818100000.0
2006-09-19 02:15:00,0.66279,0.66279,0.66175,0.66218,2014999993.0
2006-09-19 02:30:00,0.66239,0.66256,0.66187,0.66222,2193399990.0
2006-09-19 02:45:00,0.66231,0.66249,0.66066,0.66115,1800299995.0
2006-09-19 03:00:00,0.66108,0.66177,0.6605,0.66131,1972099999.0
2006-09-19 03:15:00,0.66115,0.66196,0.66096,0.6618,1897800002.0
2006-09-19 03:30:00,0.66187,0.66202,0.66118,0.66155,1851999990.0
2006-09-19 03:45:00,0.66164,0.66266,0.66113,0.66264,1953299993.0
2006-09-19 04:00:00,0.66257,0.66269,0.66138,0.66218,1817300004.0
2006-09-19 04:15:00,0.66221,0.663,0.66205,0.66275,2046399998.0
2006-09-19 04:30:00,0.66273,0.66295,0.66199,0.6624,1827500000.0
2006-09-19 04:45:00,0.66226,0.66265,0.66189,0.66241,1921099995.0
2006-09-19 05:00:00,0.66226,0.6626,0.66174,0.66213,1875799986.0
2006-09-19 05:15:00,0.66225,0.66274,0.66148,0.66194,1598599996.0
2006-09-19 05:30:00,0.66229,0.6624,0.66184,0.66208,1783399998.0
2006-09-19 05:45:00,0.66203,0.66257,0.6618,0.66244,1915300003.0
2006-09-19 06:00:00,0.66232,0.66256,0.66186,0.66216,1958999991.0
2006-09-19 06:15:00,0.66204,0.66244,0.66174,0.66208,1796599996.0
2006-09-19 06:30:00,0.66208,0.66239,0.66167,0.66198,1974999996.0
2006-09-19 06:45:00,0.66225,0.66275,0.6619,0.66208,1876400000.0
2006-09-19 07:00:00,0.66215,0.66268,0.66163,0.66243,1634300002.0
2006-09-19 07:15:00,0.66233,0.66252,0.66185,0.66231,1676899996.0
2006-09-19 07:30:00,0.66196,0.66238,0.66121,0.66121,1713499997.0
2006-09-19 07:45:00,0.66141,0.66229,0.66123,0.66227,1979999997.0
2006-09-19 08:00:00,0.6622,0.66269,0.66176,0.6622,1970100000.0
2006-09-19 08:15:00,0.66237,0.6624,0.66138,0.6615,1936700005.0
2006-09-19 08:30:00,0.66159,0.66245,0.66119,0.66217,1860099994.0
2006-09-19 08:45:00,0.6623,0.66271,0.66168,0.66189,1717499999.0
2006-09-19 09:00:00,0.6619,0.66243,0.66148,0.66202,1635299998.0
2006-09-19 09:15:00,0.66156,0.66203,0.6611,0.66164,1668600003.0
2006-09-19 09:30:00,0.66157,0.66199,0.66092,0.6619,1764399993.0
2006-09-19 09:45:00,0.66201,0.66202,0.66091,0.6613,1780200001.0
2006-09-19 10:00:00,0.66148,0.66154,0.65912,0.66017,1794100001.0
2006-09-19 10:15:00,0.66018,0.66079,0.65961,0.66061,1925199999.0
2006-09-19 10:30:00,0.66058,0.66123,0.66031,0.66088,1723800002.0
2006-09-19 10:45:00,0.66099,0.66165,0.66054,0.66131,1823699989.0
2006-09-19 11:00:00,0.6613,0.66198,0.66081,0.66192,2179500001.0
2006-09-19 11:15:00,0.66188,0.66208,0.66086,0.6612,2078399997.0
2006-09-19 11:30:00,0.66113,0.66191,0.66061,0.66131,1773400008.0
2006-09-19 11:45:00,0.66136,0.66157,0.66081,0.66141,1797599992.0
2006-09-19 12:00:00,0.66141,0.66196,0.66065,0.66143,2149099995.0
2006-09-19 12:15:00,0.66154,0.66186,0.66087,0.66152,1855199991.0
2006-09-19 12:30:00,0.66148,0.66196,0.66105,0.66175,1956199996.0
2006-09-19 12:45:00,0.66161,0.66212,0.66117,0.66192,1944799991.0
2006-09-19 13:00:00,0.66202,0.66213,0.66127,0.66169,2046799996.0
2006-09-19 13:15:00,0.66141,0.66181,0.66088,0.66128,2121300001.0
2006-09-19 13:30:00,0.66149,0.66193,0.66106,0.66126,2083599999.0
2006-09-19 13:45:00,0.66127,0.6621,0.66127,0.66139,1790500005.0
2006-09-19 14:00:00,0.66141,0.66258,0.6614,0.66224,2041300001.0
2006-09-19 14:15:00,0.6624,0.66357,0.66225,0.6633,1982999990.0
2006-09-19 14:30:00,0.66318,0.66421,0.66274,0.66368,1915300002.0
2006-09-19 14:45:00,0.66345,0.66398,0.66285,0.66344,1948299999.0
2006-09-19 15:00:00,0.66344,0.66389,0.66304,0.66346,1834899998.0
2006-09-19 15:15:00,0.66338,0.6636,0.66266,0.66299,2160200005.0
2006-09-19 15:30:00,0.66296,0.66332,0.66245,0.6628,1530999998.0
2006-09-19 15:45:00,0.6626,0.66398,0.66255,0.6638,2021699999.0
2006-09-19 16:00:00,0.66362,0.6638,0.66275,0.66314,1941199983.0
2006-09-19 16:15:00,0.66312,0.66425,0.66291,0.66354,1976899994.0
2006-09-19 16:30:00,0.6635,0.66446,0.66292,0.6643,1970999998.0
2006-09-19 16:45:00,0.66428,0.66531,0.66392,0.66495,1860599992.0
2006-09-19 17:00:00,0.6647,0.6648,0.66305,0.66372,1570299996.0
2006-09-19 17:15:00,0.66375,0.66402,0.66334,0.66384,1724599998.0
2006-09-19 17:30:00,0.66378,0.66395,0.66265,0.66299,1756100005.0
2006-09-19 17:45:00,0.66308,0.6633,0.66221,0.6626,1746400000.0
2006-09-19 18:00:00,0.66262,0.66264,0.66099,0.66124,2538100002.0
2006-09-19 18:15:00,0.66115,0.66154,0.65972,0.66018,3961199996.0
2006-09-19 18:30:00,0.65993,0.66033,0.6594,0.65994,3734599998.0
2006-09-19 18:45:00,0.65998,0.66034,0.65861,0.65879,2882099991.0
2006-09-19 19:00:00,0.65875,0.65894,0.65732,0.65789,2673899993.0
2006-09-19 19:15:00,0.65786,0.65871,0.65778,0.6584,2153299995.0
2006-09-19 19:30:00,0.65837,0.65885,0.65777,0.65844,2289299988.0
2006-09-19 19:45:00,0.65851,0.65882,0.658,0.65835,2486200004.0
2006-09-19 20:00:00,0.65862,0.65895,0.65794,0.65855,2916699983.0
2006-09-19 20:15:00,0.65833,0.65934,0.65826,0.65901,2861499995.0
2006-09-19 20:30:00,0.65885,0.65921,0.65856,0.65893,2675099998.0
2006-09-19 20:45:00,0.65873,0.65953,0.65855,0.65922,2756099996.0
2006-09-19 21:00:00,0.65921,0.65943,0.65872,0.65916,2543599992.0
2006-09-19 21:15:00,0.65902,0.65941,0.65883,0.65915,2590199988.0
2006-09-19 21:30:00,0.65912,0.65957,0.6587,0.65908,2458299993.0
2006-09-19 21:45:00,0.65918,0.65972,0.65894,0.65918,1976300001.0
2006-09-19 22:00:00,0.65927,0.65947,0.65858,0.65888,1790400003.0
2006-09-19 22:15:00,0.65901,0.65938,0.65797,0.65873,2059500000.0
2006-09-19 22:30:00,0.65878,0.65909,0.65827,0.65853,2422000003.0
2006-09-19 22:45:00,0.65874,0.65901,0.65821,0.65836,2459400006.0
2006-09-19 23:00:00,0.65852,0.6587,0.65746,0.65764,1894399997.0
2006-09-19 23:15:00,0.6577,0.65815,0.65715,0.6577,1905999998.0
2006-09-19 23:30:00,0.65778,0.65835,0.65753,0.65802,1673699999.0
2006-09-19 23:45:00,0.6581,0.65841,0.65768,0.65806,1931400001.0
2006-09-20 00:00:00,0.65806,0.65854,0.65788,0.65814,1848499990.0
2006-09-20 00:15:00,0.65818,0.65848,0.65788,0.65828,1686799995.0
2006-09-20 00:30:00,0.65823,0.65864,0.6579,0.65826,1948699993.0
2006-09-20 00:45:00,0.6582,0.65845,0.65779,0.6583,1779999998.0
2006-09-20 01:00:00,0.65818,0.65847,0.65783,0.65817,1737199999.0
2006-09-20 01:15:00,0.65825,0.65847,0.65756,0.65781,1950999998.0
2006-09-20 01:30:00,0.65793,0.65848,0.65762,0.65804,1718299999.0
2006-09-20 01:45:00,0.65814,0.65836,0.65764,0.65795,1749499997.0
2006-09-20 02:00:00,0.65812,0.65812,0.65676,0.65722,1786499996.0
2006-09-20 02:15:00,0.65733,0.65764,0.6567,0.65746,1417599998.0
2006-09-20 02:30:00,0.65726,0.65869,0.65726,0.65835,1713999998.0
2006-09-20 02:45:00,0.65865,0.65878,0.65773,0.65782,1665000007.0
2006-09-20 03:00:00,0.65809,0.65828,0.65764,0.65785,1574700004.0
2006-09-20 03:15:00,0.6582,0.65908,0.65785,0.65894,1461499997.0
2006-09-20 03:30:00,0.65876,0.65948,0.65848,0.6592,1688699994.0
2006-09-20 03:45:00,0.65956,0.66006,0.65914,0.6598,1437100000.0
2006-09-20 04:00:00,0.65977,0.65993,0.65891,0.65925,1507600000.0
2006-09-20 04:15:00,0.65925,0.65925,0.65725,0.65813,1703199998.0
2006-09-20 04:30:00,0.65819,0.65889,0.65783,0.65865,1572799999.0
2006-09-20 04:45:00,0.65868,0.65915,0.65838,0.65889,1533999995.0
2006-09-20 05:00:00,0.65889,0.6591,0.65793,0.65841,1451500000.0
2006-09-20 05:15:00,0.65826,0.6589,0.65812,0.6589,1607799995.0
2006-09-20 05:30:00,0.6588,0.65886,0.65823,0.65828,1493400002.0
2006-09-20 05:45:00,0.6583,0.65954,0.65829,0.65934,1504999995.0
2006-09-20 06:00:00,0.65943,0.65956,0.65892,0.65924,1403500005.0
2006-09-20 06:15:00,0.65904,0.65957,0.65886,0.65927,1467600002.0
2006-09-20 06:30:00,0.65937,0.65964,0.65891,0.65955,1735599997.0
2006-09-20 06:45:00,0.65925,0.65949,0.65875,0.65921,1447399993.0
2006-09-20 07:00:00,0.65891,0.65925,0.65806,0.6586,1747900000.0
2006-09-20 07:15:00,0.65862,0.65875,0.65779,0.65828,1643499996.0
2006-09-20 07:30:00,0.65813,0.65886,0.65806,0.65806,1677800000.0
2006-09-20 07:45:00,0.65802,0.65882,0.65796,0.65822,1609099999.0
2006-09-20 08:00:00,0.65812,0.65873,0.65787,0.65843,1735399999.0
2006-09-20 08:15:00,0.65846,0.65896,0.65804,0.65861,1729199993.0
2006-09-20 08:30:00,0.65894,0.65914,0.65789,0.65822,1668399996.0
2006-09-20 08:45:00,0.65811,0.65901,0.65782,0.65867,1765900007.0
2006-09-20 09:00:00,0.65869,0.65928,0.65828,0.65916,1759500002.0
2006-09-20 09:15:00,0.65922,0.65944,0.65843,0.65891,1530499995.0
2006-09-20 09:30:00,0.65869,0.65927,0.65841,0.65862,1622400002.0
2006-09-20 09:45:00,0.65879,0.6589,0.65774,0.6583,1622999996.0
2006-09-20 10:00:00,0.6582,0.65846,0.65754,0.65805,1581199996.0
2006-09-20 10:15:00,0.65803,0.65808,0.65481,0.65531,1554199995.0
2006-09-20 10:30:00,0.65498,0.65639,0.65435,0.65617,1605099997.0
2006-09-20 10:45:00,0.65619,0.65669,0.65552,0.6561,1553500002.0
2006-09-20 11:00:00,0.65603,0.6569,0.65555,0.65671,1609000000.0
2006-09-20 11:15:00,0.65672,0.65681,0.65587,0.65634,1565500000.0
2006-09-20 11:30:00,0.65663,0.65859,0.65604,0.65827,1798399992.0
2006-09-20 11:45:00,0.65844,0.65847,0.65726,0.65757,1570999994.0
2006-09-20 12:00:00,0.65767,0.65805,0.65724,0.65768,1689399996.0
2006-09-20 12:15:00,0.65759,0.65796,0.65689,0.6575,1720399990.0
2006-09-20 12:30:00,0.65759,0.65782,0.65678,0.65735,1641499997.0
2006-09-20 12:45:00,0.65735,0.65804,0.65691,0.65795,1772900002.0
2006-09-20 13:00:00,0.65781,0.65858,0.65742,0.65745,1505999999.0
2006-09-20 13:15:00,0.65728,0.65758,0.65669,0.65706,1771599997.0
2006-09-20 13:30:00,0.65727,0.65795,0.65683,0.65783,1502699996.0
2006-09-20 13:45:00,0.65794,0.65803,0.65712,0.65718,1511099997.0
2006-09-20 14:00:00,0.65761,0.65768,0.65652,0.65726,1730800002.0
2006-09-20 14:15:00,0.65721,0.65767,0.65691,0.65732,1669300003.0
2006-09-20 14:30:00,0.65718,0.65839,0.65706,0.65838,1684899999.0
2006-09-20 14:45:00,0.65815,0.65921,0.65811,0.65883,1688400007.0
2006-09-20 15:00:00,0.65894,0.65923,0.65823,0.65838,1485199993.0
2006-09-20 15:15:00,0.65838,0.65888,0.65775,0.65809,1821499994.0
2006-09-20 15:30:00,0.65792,0.65904,0.65785,0.6588,1410099995.0
2006-09-20 15:45:00,0.65914,0.65951,0.65835,0.65933,1642999991.0
2006-09-20 16:00:00,0.65938,0.66057,0.65909,0.65976,1640999990.0
2006-09-20 16:15:00,0.65966,0.65995,0.65928,0.65958,1659299995.0
2006-09-20 16:30:00,0.65972,0.65993,0.65899,0.65902,1579000003.0
2006-09-20 16:45:00,0.65967,0.65996,0.65895,0.65996,1625499987.0
2006-09-20 17:00:00,0.6599,0.66017,0.65913,0.65972,1318599995.0
2006-09-20 17:15:00,0.65964,0.66053,0.65941,0.66043,1735400001.0
2006-09-20 17:30:00,0.66055,0.66152,0.66053,0.66112,1792499998.0
2006-09-20 17:45:00,0.66124,0.66215,0.66061,0.66153,1689299998.0
2006-09-20 18:00:00,0.66159,0.66251,0.66084,0.66217,2231400004.0
2006-09-20 18:15:00,0.66216,0.66228,0.66125,0.66164,3388899995.0
2006-09-20 18:30:00,0.66154,0.66184,0.66108,0.66108,3078299998.0
2006-09-20 18:45:00,0.66159,0.66211,0.66107,0.66187,2092599997.0
2006-09-20 19:00:00,0.66189,0.66231,0.66143,0.66223,2250900004.0
2006-09-20 19:15:00,0.66229,0.66273,0.66166,0.66218,1669900001.0
2006-09-20 19:30:00,0.66239,0.66283,0.66179,0.66246,1904700000.0
2006-09-20 19:45:00,0.66232,0.66273,0.66178,0.66206,1924399998.0
2006-09-20 20:00:00,0.66222,0.66341,0.66185,0.6621,2105799994.0
2006-09-20 20:15:00,0.66168,0.66354,0.66135,0.6618,2054200003.0
2006-09-20 20:30:00,0.6618,0.66223,0.66051,0.66097,2386899990.0
2006-09-20 20:45:00,0.66094,0.66115,0.66019,0.66063,2132599997.0
2006-09-20 21:00:00,0.66053,0.66066,0.65999,0.66033,1724099997.0
2006-09-20 21:15:00,0.66036,0.66111,0.66021,0.66081,2071699990.0
2006-09-20 21:30:00,0.66059,0.66099,0.66037,0.6607,1778400000.0
2006-09-20 21:45:00,0.66091,0.66155,0.66073,0.66118,1516299997.0
2006-09-20 22:00:00,0.66108,0.66127,0.66055,0.66076,1727699996.0
2006-09-20 22:15:00,0.6606,0.66109,0.6604,0.66109,1669600005.0
2006-09-20 22:30:00,0.66104,0.66112,0.66028,0.66057,1830099987.0
2006-09-20 22:45:00,0.6606,0.66102,0.66037,0.66061,1967799999.0
2006-09-20 23:00:00,0.66064,0.66082,0.66,0.66,1516699993.0
2006-09-20 23:15:00,0.6602,0.6605,0.65946,0.65981,1602999991.0
2006-09-20 23:30:00,0.66014,0.66065,0.6597,0.66022,1466399989.0
2006-09-20 23:45:00,0.66052,0.66052,0.65971,0.66002,1589799997.0
2006-09-21 00:00:00,0.66015,0.66052,0.65981,0.66041,1740500000.0
2006-09-21 00:15:00,0.66038,0.66204,0.65996,0.66185,1514500000.0
2006-09-21 00:30:00,0.66166,0.66384,0.66161,0.66246,1431400002.0
2006-09-21 00:45:00,0.66202,0.66237,0.65625,0.6567,1703899997.0
2006-09-21 01:00:00,0.65685,0.65753,0.65637,0.65718,1664099998.0
2006-09-21 01:15:00,0.65727,0.65806,0.65672,0.65776,1633800001.0
2006-09-21 01:30:00,0.65775,0.65858,0.65769,0.65828,1633399990.0
2006-09-21 01:45:00,0.65827,0.65847,0.65786,0.65831,1604200004.0
2006-09-21 02:00:00,0.65832,0.65916,0.65813,0.65852,1548899996.0
2006-09-21 02:15:00,0.65821,0.65929,0.65807,0.659,1720899999.0
2006-09-21 02:30:00,0.65902,0.65943,0.65839,0.65928,1700900008.0
2006-09-21 02:45:00,0.65927,0.66017,0.65892,0.66015,1765999993.0
2006-09-21 03:00:00,0.6605,0.66128,0.65943,0.66053,1917899993.0
2006-09-21 03:15:00,0.66061,0.66077,0.65933,0.65967,1734599995.0
2006-09-21 03:30:00,0.65987,0.65988,0.65871,0.65897,1609900004.0
2006-09-21 03:45:00,0.65892,0.66051,0.65873,0.65968,1729999992.0
2006-09-21 04:00:00,0.65977,0.66005,0.65882,0.65897,1852600006.0
2006-09-21 04:15:00,0.65894,0.65946,0.65875,0.65899,2093999978.0
2006-09-21 04:30:00,0.65895,0.65933,0.65797,0.65833,1731599999.0
2006-09-21 04:45:00,0.65821,0.65876,0.6579,0.65819,1923299998.0
2006-09-21 05:00:00,0.65822,0.65884,0.65801,0.65877,1496099996.0
2006-09-21 05:15:00,0.65866,0.65894,0.65836,0.65889,1771699993.0
2006-09-21 05:30:00,0.65871,0.65958,0.6585,0.65924,1621199999.0
2006-09-21 05:45:00,0.65922,0.65927,0.65829,0.659,1615599989.0
2006-09-21 06:00:00,0.65863,0.6596,0.65846,0.65946,1585900000.0
2006-09-21 06:15:00,0.65956,0.66033,0.65897,0.65972,1915199999.0
2006-09-21 06:30:00,0.65984,0.66034,0.65909,0.65968,1999799996.0
2006-09-21 06:45:00,0.65963,0.66013,0.65933,0.65988,1628599999.0
2006-09-21 07:00:00,0.65997,0.66007,0.65899,0.65993,1780699989.0
2006-09-21 07:15:00,0.65996,0.66017,0.65917,0.65922,1820599996.0
2006-09-21 07:30:00,0.65947,0.6601,0.6591,0.65975,1571799993.0
2006-09-21 07:45:00,0.66003,0.66025,0.65937,0.65997,1921599993.0
2006-09-21 08:00:00,0.65943,0.66021,0.65932,0.65949,1634999996.0
2006-09-21 08:15:00,0.65925,0.65975,0.6577,0.6579,1432299997.0
2006-09-21 08:30:00,0.65824,0.65918,0.65812,0.65833,1578700006.0
2006-09-21 08:45:00,0.65824,0.65903,0.65729,0.6578,1545799996.0
2006-09-21 09:00:00,0.65797,0.659,0.65765,0.65883,1813599996.0
2006-09-21 09:15:00,0.65862,0.65917,0.65808,0.65858,1559299995.0
2006-09-21 09:30:00,0.65835,0.65913,0.65812,0.65872,1693099998.0
2006-09-21 09:45:00,0.65873,0.65925,0.65835,0.65909,1693300002.0
2006-09-21 10:00:00,0.65909,0.6591,0.65778,0.65825,1679499996.0
2006-09-21 10:15:00,0.65812,0.65847,0.65752,0.65793,1844900006.0
2006-09-21 10:30:00,0.6578,0.658,0.65696,0.65778,1623800008.0
2006-09-21 10:45:00,0.6578,0.65878,0.65746,0.65823,1717499992.0
2006-09-21 11:00:00,0.65778,0.65875,0.65772,0.6584,2047300001.0
2006-09-21 11:15:00,0.65855,0.65909,0.65791,0.65855,1714699991.0
2006-09-21 11:30:00,0.65848,0.65881,0.65788,0.6582,1863799997.0
2006-09-21 11:45:00,0.6581,0.65883,0.65781,0.65796,1732599996.0
2006-09-21 12:00:00,0.65798,0.65815,0.6574,0.65769,1673299994.0
2006-09-21 12:15:00,0.65782,0.65891,0.65741,0.65855,1711999998.0
2006-09-21 12:30:00,0.65878,0.66028,0.65821,0.65955,1824599998.0
2006-09-21 12:45:00,0.65928,0.6596,0.65868,0.65895,1651700010.0
2006-09-21 13:00:00,0.65902,0.65915,0.65822,0.65881,1719900000.0
2006-09-21 13:15:00,0.65896,0.65918,0.65856,0.65907,1749199987.0
2006-09-21 13:30:00,0.65878,0.65969,0.65855,0.65935,1706999996.0
2006-09-21 13:45:00,0.65929,0.6598,0.65895,0.65935,1762599998.0
2006-09-21 14:00:00,0.65949,0.66133,0.65886,0.66065,1684000002.0
2006-09-21 14:15:00,0.66068,0.6623,0.66027,0.66183,1798799991.0
2006-09-21 14:30:00,0.66176,0.66216,0.66091,0.66182,1673800002.0
2006-09-21 14:45:00,0.66209,0.66259,0.66136,0.66196,1692099987.0
2006-09-21 15:00:00,0.66195,0.66211,0.66111,0.66138,1720499996.0
2006-09-21 15:15:00,0.66173,0.66208,0.66067,0.66169,1967399992.0
2006-09-21 15:30:00,0.66173,0.66199,0.66103,0.66138,1512299995.0
2006-09-21 15:45:00,0.66141,0.66202,0.66106,0.6619,1778299998.0
2006-09-21 16:00:00,0.66167,0.66189,0.65973,0.65988,1637499994.0
2006-09-21 16:15:00,0.66011,0.66032,0.65883,0.66017,1698699999.0
2006-09-21 16:30:00,0.66,0.66082,0.65946,0.66029,1554299995.0
2006-09-21 16:45:00,0.66045,0.66181,0.66017,0.66115,1741200000.0
2006-09-21 17:00:00,0.66129,0.66147,0.66034,0.66123,1656199995.0
2006-09-21 17:15:00,0.661,0.66165,0.66081,0.66146,1645999995.0
2006-09-21 17:30:00,0.66152,0.66204,0.66099,0.66153,1698799997.0
2006-09-21 17:45:00,0.66115,0.66143,0.66027,0.66108,1744299990.0
2006-09-21 18:00:00,0.66133,0.66271,0.66116,0.66271,2670099991.0
2006-09-21 18:15:00,0.66267,0.66357,0.6625,0.66338,3469599991.0
2006-09-21 18:30:00,0.66316,0.66395,0.6626,0.6631,3730799999.0
2006-09-21 18:45:00,0.66317,0.66339,0.66051,0.6608,2655199994.0
2006-09-21 19:00:00,0.66086,0.6611,0.6599,0.66051,2300599996.0
2006-09-21 19:15:00,0.66054,0.66068,0.65964,0.66009,1828900000.0
2006-09-21 19:30:00,0.66026,0.66046,0.65928,0.66036,2005400003.0
2006-09-21 19:45:00,0.66026,0.66075,0.65977,0.66044,2551899994.0
2006-09-21 20:00:00,0.66046,0.661,0.6597,0.66071,2207399991.0
2006-09-21 20:15:00,0.66065,0.66087,0.66009,0.66063,2240300003.0
2006-09-21 20:30:00,0.66081,0.66095,0.66003,0.66046,2501799994.0
2006-09-21 20:45:00,0.66045,0.66084,0.65956,0.6607,2253399998.0
2006-09-21 21:00:00,0.66072,0.66125,0.66043,0.66125,2171700007.0
2006-09-21 21:15:00,0.66145,0.66241,0.66083,0.66202,2221699997.0
2006-09-21 21:30:00,0.66204,0.66204,0.66094,0.66128,2217899997.0
2006-09-21 21:45:00,0.66142,0.66152,0.66091,0.66125,1733499999.0
2006-09-21 22:00:00,0.66088,0.66152,0.66045,0.66095,1959300000.0
2006-09-21 22:15:00,0.66091,0.6612,0.66059,0.66111,1705499998.0
2006-09-21 22:30:00,0.66112,0.6612,0.66057,0.66095,1987499996.0
2006-09-21 22:45:00,0.66096,0.66109,0.66056,0.66075,1972199990.0
2006-09-21 23:00:00,0.6607,0.66128,0.66056,0.66082,1639899995.0
2006-09-21 23:15:00,0.66064,0.66118,0.66039,0.66088,1563499994.0
2006-09-21 23:30:00,0.66083,0.6613,0.66058,0.66117,1637499995.0
2006-09-21 23:45:00,0.66115,0.66137,0.66075,0.66097,1879299997.0
2006-09-22 00:00:00,0.66112,0.66129,0.66077,0.6611,1554499989.0
2006-09-22 00:15:00,0.66091,0.6615,0.66069,0.66133,1564199998.0
2006-09-22 00:30:00,0.66152,0.66214,0.66094,0.66158,1351099997.0
2006-09-22 00:45:00,0.66162,0.66177,0.66104,0.66126,1740500001.0
2006-09-22 01:00:00,0.66142,0.66308,0.66109,0.66222,1724100000.0
2006-09-22 01:15:00,0.66215,0.66278,0.66198,0.66237,1808099999.0
2006-09-22 01:30:00,0.66256,0.66257,0.66169,0.66227,1701499999.0
2006-09-22 01:45:00,0.66208,0.66228,0.66106,0.66134,1637599990.0
2006-09-22 02:00:00,0.66152,0.66164,0.6607,0.66107,1723599993.0
2006-09-22 02:15:00,0.66136,0.66169,0.66095,0.6612,1485800005.0
2006-09-22 02:30:00,0.66123,0.66134,0.6605,0.6607,1587099996.0
2006-09-22 02:45:00,0.66048,0.66073,0.65998,0.65998,1598500000.0
2006-09-22 03:00:00,0.66039,0.66093,0.65982,0.6606,1604199994.0
2006-09-22 03:15:00,0.66055,0.66099,0.66034,0.66073,1623299995.0
2006-09-22 03:30:00,0.66081,0.66092,0.66021,0.66033,1465100001.0
2006-09-22 03:45:00,0.66037,0.66068,0.66013,0.66047,1537200003.0
2006-09-22 04:00:00,0.66055,0.66085,0.66015,0.66062,1516199997.0
2006-09-22 04:15:00,0.6606,0.66089,0.6603,0.66053,1595399997.0
2006-09-22 04:30:00,0.66074,0.66092,0.66032,0.66069,1788300005.0
2006-09-22 04:45:00,0.66073,0.66104,0.65998,0.6603,1700899999.0
2006-09-22 05:00:00,0.6604,0.66064,0.6599,0.66027,1342699997.0
2006-09-22 05:15:00,0.66017,0.66044,0.65958,0.65981,1720099996.0
2006-09-22 05:30:00,0.65966,0.66028,0.65919,0.66002,1583699994.0
2006-09-22 05:45:00,0.6601,0.66026,0.65939,0.65971,1443799996.0
2006-09-22 06:00:00,0.65985,0.66022,0.65952,0.65998,1458300004.0
2006-09-22 06:15:00,0.66002,0.66004,0.65942,0.65984,1773699998.0
2006-09-22 06:30:00,0.65987,0.6601,0.65921,0.65936,1584699995.0
2006-09-22 06:45:00,0.65933,0.65975,0.65908,0.65916,1680799995.0
2006-09-22 07:00:00,0.65927,0.65992,0.65896,0.65953,1750399996.0
2006-09-22 07:15:00,0.65938,0.65971,0.65889,0.65953,1682799989.0
2006-09-22 07:30:00,0.65947,0.65972,0.65897,0.65942,1569200004.0
2006-09-22 07:45:00,0.65954,0.65958,0.65865,0.65915,1703699987.0
2006-09-22 08:00:00,0.65892,0.65993,0.6588,0.65912,1647999995.0
2006-09-22 08:15:00,0.65919,0.65967,0.65871,0.659,1809600003.0
2006-09-22 08:30:00,0.65896,0.65976,0.65811,0.65934,1759799999.0
2006-09-22 08:45:00,0.65935,0.65963,0.65873,0.65936,1826299999.0
2006-09-22 09:00:00,0.65942,0.66038,0.65894,0.66027,1639600000.0
2006-09-22 09:15:00,0.66027,0.66116,0.65967,0.66043,1916400002.0
2006-09-22 09:30:00,0.66065,0.66078,0.65995,0.66016,1526800003.0
2006-09-22 09:45:00,0.66008,0.66116,0.65978,0.66037,1469700003.0
2006-09-22 10:00:00,0.66017,0.66059,0.65865,0.65877,1617699996.0
2006-09-22 10:15:00,0.65902,0.6591,0.65783,0.65816,1641999995.0
2006-09-22 10:30:00,0.65822,0.65866,0.65755,0.65776,1727699997.0
2006-09-22 10:45:00,0.65759,0.65815,0.65702,0.65718,1767799997.0
2006-09-22 11:00:00,0.65732,0.65756,0.65666,0.65741,1555999999.0
2006-09-22 11:15:00,0.65734,0.65781,0.65692,0.65747,1519399993.0
2006-09-22 11:30:00,0.65725,0.65766,0.6569,0.6573,1607499997.0
2006-09-22 11:45:00,0.65734,0.65743,0.65634,0.65712,1438799998.0
2006-09-22 12:00:00,0.65687,0.65754,0.65641,0.65737,1500899995.0
2006-09-22 12:15:00,0.65722,0.65815,0.65693,0.65783,1736999996.0
2006-09-22 12:30:00,0.65761,0.65805,0.65691,0.65741,1605599999.0
2006-09-22 12:45:00,0.65737,0.6592,0.65689,0.65915,1503500002.0
2006-09-22 13:00:00,0.65912,0.65914,0.65769,0.65805,1707599997.0
2006-09-22 13:15:00,0.65784,0.65897,0.65752,0.6584,1777199991.0
2006-09-22 13:30:00,0.65887,0.65898,0.65746,0.65784,1516800003.0
2006-09-22 13:45:00,0.65785,0.65838,0.65732,0.65752,1581099995.0
2006-09-22 14:00:00,0.65771,0.65814,0.65711,0.65783,1657100002.0
2006-09-22 14:15:00,0.6578,0.65892,0.65752,0.65882,1501200000.0
2006-09-22 14:30:00,0.65879,0.659,0.65784,0.65866,1413899993.0
2006-09-22 14:45:00,0.65864,0.65943,0.65834,0.65903,1792199994.0
2006-09-22 15:00:00,0.65914,0.65918,0.65759,0.65832,1582199996.0
2006-09-22 15:15:00,0.65827,0.65855,0.65734,0.65784,1700799988.0
2006-09-22 15:30:00,0.65806,0.65833,0.65731,0.65765,1387499998.0
2006-09-22 15:45:00,0.65743,0.65774,0.65637,0.65699,1843499996.0
2006-09-22 16:00:00,0.65682,0.65748,0.65618,0.6572,1450299998.0
2006-09-22 16:15:00,0.65693,0.65747,0.65643,0.65722,1480199996.0
2006-09-22 16:30:00,0.6573,0.65802,0.65689,0.65764,1548299996.0
2006-09-22 16:45:00,0.6578,0.65827,0.65691,0.65734,1405099997.0
2006-09-22 17:00:00,0.65736,0.65858,0.65697,0.65833,1682300002.0
2006-09-22 17:15:00,0.65839,0.65908,0.658,0.65908,1415999999.0
2006-09-22 17:30:00,0.65918,0.66012,0.65906,0.65944,1489199987.0
2006-09-22 17:45:00,0.65953,0.66016,0.65871,0.65887,1542800000.0
2006-09-22 18:00:00,0.65899,0.6593,0.65846,0.65896,2293199997.0
2006-09-22 18:15:00,0.659,0.66142,0.65898,0.66099,3170499994.0
2006-09-22 18:30:00,0.66079,0.66167,0.65991,0.66113,2913100000.0
2006-09-22 18:45:00,0.66122,0.66159,0.66074,0.66118,2121199998.0
2006-09-22 19:00:00,0.6614,0.66165,0.66054,0.6612,1935599998.0
2006-09-22 19:15:00,0.66099,0.66127,0.66042,0.6609,1737599996.0
2006-09-22 19:30:00,0.66073,0.66122,0.66041,0.66074,1953099998.0
2006-09-22 19:45:00,0.66086,0.66095,0.66012,0.66068,2215399989.0
2006-09-22 20:00:00,0.66073,0.6611,0.66036,0.66082,2107100000.0
2006-09-22 20:15:00,0.66075,0.66161,0.66042,0.6611,2311200002.0
2006-09-22 20:30:00,0.66114,0.66142,0.66054,0.66099,2294599998.0
2006-09-22 20:45:00,0.66101,0.66114,0.66019,0.6609,2351800005.0
2006-09-22 21:00:00,0.66087,0.66144,0.6604,0.66131,1755899996.0
2006-09-22 21:15:00,0.66132,0.66147,0.6606,0.66116,2002799995.0
2006-09-22 21:30:00,0.66131,0.66163,0.66063,0.66125,1954000003.0
2006-09-22 21:45:00,0.66145,0.66184,0.66086,0.66128,1625899988.0
2006-09-22 22:00:00,0.66134,0.66173,0.66095,0.6614,1620099998.0
2006-09-22 22:15:00,0.66138,0.66233,0.66129,0.66159,1549999994.0
2006-09-22 22:30:00,0.66155,0.66218,0.66126,0.66137,1747300002.0
2006-09-22 22:45:00,0.66148,0.66187,0.66089,0.66093,1958999988.0
2006-09-25 00:00:00,0.6615,0.6617,0.6615,0.6617,375599996.0
2006-09-25 00:15:00,0.6616,0.6619,0.6615,0.6616,657299993.0
2006-09-25 00:30:00,0.6615,0.6615,0.6613,0.6614,281699997.0
2006-09-25 00:45:00,0.6613,0.6616,0.6612,0.6616,657299993.0
2006-09-25 01:00:00,0.6614,0.6616,0.6614,0.6614,657299993.0
2006-09-25 01:15:00,0.6616,0.6625,0.6615,0.662,845099991.0
2006-09-25 01:30:00,0.6622,0.6622,0.6614,0.6614,1126799988.0
2006-09-25 01:45:00,0.6615,0.6617,0.6615,0.6615,751199992.0
2006-09-25 02:00:00,0.66123,0.66193,0.65996,0.66117,2520099988.0
2006-09-25 02:15:00,0.66116,0.66166,0.661,0.6613,2567699993.0
2006-09-25 02:30:00,0.66131,0.66184,0.66108,0.66135,2236399992.0
2006-09-25 02:45:00,0.66118,0.66256,0.66118,0.66202,2034799993.0
2006-09-25 03:00:00,0.66232,0.66245,0.66178,0.66239,2265499998.0
2006-09-25 03:15:00,0.66232,0.66437,0.66195,0.66392,2010800000.0
2006-09-25 03:30:00,0.66429,0.66435,0.66331,0.66393,2446400008.0
2006-09-25 03:45:00,0.66406,0.66423,0.6635,0.6637,2412099993.0
2006-09-25 04:00:00,0.66404,0.6648,0.66336,0.6644,2448099990.0
2006-09-25 04:15:00,0.66427,0.6646,0.66367,0.66414,2597899997.0
2006-09-25 04:30:00,0.6642,0.66442,0.66374,0.66408,2341699996.0
2006-09-25 04:45:00,0.66421,0.66461,0.66375,0.66408,2596099993.0
2006-09-25 05:00:00,0.66436,0.66462,0.66373,0.66434,2500899989.0
2006-09-25 05:15:00,0.66434,0.66613,0.66423,0.66571,2128299999.0
2006-09-25 05:30:00,0.66587,0.66626,0.66549,0.66553,2106500006.0
2006-09-25 05:45:00,0.66572,0.66641,0.66537,0.6661,2390899994.0
2006-09-25 06:00:00,0.6661,0.66818,0.6661,0.66815,2270299992.0
2006-09-25 06:15:00,0.66819,0.66824,0.66728,0.66765,2286799998.0
2006-09-25 06:30:00,0.66765,0.66799,0.66679,0.66715,2551200003.0
2006-09-25 06:45:00,0.66711,0.66768,0.6667,0.66746,2269100000.0
2006-09-25 07:00:00,0.66747,0.66759,0.6663,0.667,2056199995.0
2006-09-25 07:15:00,0.66687,0.66733,0.66641,0.66658,2467299987.0
2006-09-25 07:30:00,0.66646,0.66708,0.66617,0.66682,2392499999.0
2006-09-25 07:45:00,0.66681,0.66701,0.6661,0.66621,2183200000.0
2006-09-25 08:00:00,0.6666,0.66708,0.66607,0.66657,2599600002.0
2006-09-25 08:15:00,0.6664,0.66673,0.66579,0.66598,2148999986.0
2006-09-25 08:30:00,0.66604,0.66686,0.6656,0.66618,2035799995.0
2006-09-25 08:45:00,0.66622,0.66719,0.66581,0.66716,2493099994.0
2006-09-25 09:00:00,0.66688,0.66813,0.66688,0.66784,1988499994.0
2006-09-25 09:15:00,0.66807,0.66821,0.66603,0.6662,2218299998.0
2006-09-25 09:30:00,0.66629,0.66786,0.66608,0.66739,2486600005.0
2006-09-25 09:45:00,0.66749,0.66835,0.66693,0.66835,1979900003.0
2006-09-25 10:00:00,0.66812,0.66886,0.66791,0.66859,2164199997.0
2006-09-25 10:15:00,0.66851,0.67037,0.66834,0.66962,2427199997.0
2006-09-25 10:30:00,0.66964,0.67006,0.66897,0.66958,2413899996.0
2006-09-25 10:45:00,0.66996,0.67005,0.66862,0.66923,2310200000.0
2006-09-25 11:00:00,0.66889,0.6694,0.66803,0.66827,2704999996.0
2006-09-25 11:15:00,0.66851,0.66901,0.66793,0.66822,2734499998.0
2006-09-25 11:30:00,0.66809,0.66857,0.6677,0.66816,2635999998.0
2006-09-25 11:45:00,0.66807,0.66856,0.66754,0.66797,2551499997.0
2006-09-25 12:00:00,0.66799,0.66808,0.66709,0.6673,2786499989.0
2006-09-25 12:15:00,0.66758,0.66781,0.6664,0.66688,2418199992.0
2006-09-25 12:30:00,0.6668,0.66729,0.66607,0.66644,2395599983.0
2006-09-25 12:45:00,0.66652,0.6666,0.66543,0.66611,2478499985.0
2006-09-25 13:00:00,0.66615,0.66717,0.66554,0.66684,2684299994.0
2006-09-25 13:15:00,0.6668,0.66821,0.66659,0.66778,2706199993.0
2006-09-25 13:30:00,0.66788,0.66804,0.66695,0.66714,2382800000.0
2006-09-25 13:45:00,0.66744,0.66785,0.66666,0.66698,2554299998.0
2006-09-25 14:00:00,0.6671,0.66728,0.66626,0.6668,2745600002.0
2006-09-25 14:15:00,0.66653,0.66754,0.66633,0.667,2318099988.0
2006-09-25 14:30:00,0.6673,0.66793,0.6668,0.66739,2173699986.0
2006-09-25 14:45:00,0.66731,0.66756,0.66643,0.66715,2353200001.0
2006-09-25 15:00:00,0.66721,0.66729,0.66622,0.66633,2456399992.0
2006-09-25 15:15:00,0.66634,0.66705,0.66616,0.66667,2681899999.0
2006-09-25 15:30:00,0.66661,0.66755,0.66634,0.66667,1821000004.0
2006-09-25 15:45:00,0.66694,0.66789,0.66632,0.66757,2123799995.0
2006-09-25 16:00:00,0.66754,0.66776,0.66659,0.66725,2150599996.0
2006-09-25 16:15:00,0.66727,0.66842,0.66678,0.66807,2501100005.0
2006-09-25 16:30:00,0.66778,0.66804,0.66581,0.66675,2391799992.0
2006-09-25 16:45:00,0.66659,0.66733,0.66611,0.66733,2583999995.0
2006-09-25 17:00:00,0.66744,0.66845,0.66663,0.66787,2316399986.0
2006-09-25 17:15:00,0.66794,0.66912,0.66779,0.66847,2651799998.0
2006-09-25 17:30:00,0.66873,0.66895,0.66801,0.66849,2290200004.0
2006-09-25 17:45:00,0.669,0.66906,0.66784,0.66818,2402199999.0
2006-09-25 18:00:00,0.66814,0.66855,0.66748,0.66843,3551699989.0
2006-09-25 18:15:00,0.66849,0.66871,0.66777,0.66833,4207199987.0
2006-09-25 18:30:00,0.66836,0.669,0.66786,0.6688,4128999987.0
2006-09-25 18:45:00,0.669,0.6691,0.6681,0.6684,3772599987.0
2006-09-25 19:00:00,0.6684,0.66877,0.6676,0.66783,3141900002.0
2006-09-25 19:15:00,0.66778,0.6683,0.66766,0.66816,2728699988.0
2006-09-25 19:30:00,0.66811,0.66855,0.66764,0.66817,3127399981.0
2006-09-25 19:45:00,0.66824,0.66896,0.66802,0.6683,2978100001.0
2006-09-25 20:00:00,0.6685,0.66923,0.66816,0.6687,3125100007.0
2006-09-25 20:15:00,0.66847,0.66933,0.66843,0.66897,3295499987.0
2006-09-25 20:30:00,0.66886,0.66935,0.66857,0.66916,3716599997.0
2006-09-25 20:45:00,0.66918,0.66933,0.66867,0.66902,3199699990.0
2006-09-25 21:00:00,0.66897,0.66935,0.6687,0.66909,2647899990.0
2006-09-25 21:15:00,0.66903,0.6693,0.66861,0.66873,3171499987.0
2006-09-25 21:30:00,0.669,0.66926,0.66844,0.66867,2849899999.0
2006-09-25 21:45:00,0.66876,0.6694,0.66851,0.66916,2732699999.0
2006-09-25 22:00:00,0.66924,0.66986,0.66892,0.66934,2448499993.0
2006-09-25 22:15:00,0.66933,0.66969,0.66891,0.66939,2649300004.0
2006-09-25 22:30:00,0.6695,0.66985,0.66911,0.66943,2828400002.0
2006-09-25 22:45:00,0.66935,0.67005,0.6691,0.66975,3084499997.0
2006-09-25 23:00:00,0.66989,0.67005,0.66936,0.66972,2203599991.0
2006-09-25 23:15:00,0.66968,0.66993,0.65502,0.66943,2214000000.0
2006-09-25 23:30:00,0.6693,0.66985,0.66918,0.66944,1931499996.0
2006-09-25 23:45:00,0.66943,0.66955,0.66862,0.6687,2207099998.0
2006-09-26 00:00:00,0.66885,0.66925,0.66844,0.66899,2572800001.0
2006-09-26 00:15:00,0.66894,0.6692,0.66864,0.66905,2088999993.0
2006-09-26 00:30:00,0.6689,0.66976,0.66778,0.66825,2382199992.0
2006-09-26 00:45:00,0.66837,0.66839,0.6664,0.66765,2120200002.0
2006-09-26 01:00:00,0.66767,0.66941,0.66749,0.6692,2069099986.0
2006-09-26 01:15:00,0.66908,0.67072,0.66899,0.67042,2272199998.0
2006-09-26 01:30:00,0.67023,0.67191,0.66964,0.67144,2214499999.0
2006-09-26 01:45:00,0.67175,0.67197,0.67046,0.6706,2173700002.0
2006-09-26 02:00:00,0.67034,0.67082,0.66974,0.67001,1895299997.0
2006-09-26 02:15:00,0.67,0.67015,0.66887,0.66935,2124799999.0
2006-09-26 02:30:00,0.66939,0.6697,0.66901,0.66921,1901399994.0
2006-09-26 02:45:00,0.66918,0.66977,0.66891,0.6697,2170600003.0
2006-09-26 03:00:00,0.66961,0.67016,0.66929,0.66984,1783700001.0
2006-09-26 03:15:00,0.66983,0.67005,0.66925,0.66984,1782099994.0
2006-09-26 03:30:00,0.66986,0.66987,0.66818,0.66821,2026699981.0
2006-09-26 03:45:00,0.66836,0.66876,0.6674,0.66776,2012999995.0
2006-09-26 04:00:00,0.66795,0.66816,0.66733,0.66801,1922399995.0
2006-09-26 04:15:00,0.66812,0.66836,0.6677,0.66802,2159099997.0
2006-09-26 04:30:00,0.66807,0.66912,0.66786,0.66837,2015799997.0
2006-09-26 04:45:00,0.66831,0.66895,0.66802,0.66868,2103199998.0
2006-09-26 05:00:00,0.66872,0.66921,0.66814,0.66845,1887699989.0
2006-09-26 05:15:00,0.66835,0.66886,0.6678,0.66822,2049399994.0
2006-09-26 05:30:00,0.66815,0.66849,0.66776,0.66805,1671199999.0
2006-09-26 05:45:00,0.66805,0.66885,0.66771,0.66845,2032500000.0
2006-09-26 06:00:00,0.66854,0.66907,0.66818,0.66887,1957500009.0
2006-09-26 06:15:00,0.66891,0.66923,0.66835,0.66885,1883199995.0
2006-09-26 06:30:00,0.66897,0.66914,0.66844,0.66913,1963300005.0
2006-09-26 06:45:00,0.66897,0.66925,0.66861,0.66889,1967000004.0
2006-09-26 07:00:00,0.66891,0.66938,0.6682,0.66875,1941599999.0
2006-09-26 07:15:00,0.66904,0.66917,0.66842,0.66851,1731100005.0
2006-09-26 07:30:00,0.66841,0.66911,0.6681,0.66836,1954399988.0
2006-09-26 07:45:00,0.66839,0.66892,0.66799,0.66851,1927999989.0
2006-09-26 08:00:00,0.66852,0.66868,0.66657,0.66699,1837300003.0
2006-09-26 08:15:00,0.66683,0.66749,0.66611,0.66671,1677899989.0
2006-09-26 08:30:00,0.66702,0.66734,0.66628,0.66642,2029799998.0
2006-09-26 08:45:00,0.66631,0.66644,0.6656,0.66611,1997400003.0
2006-09-26 09:00:00,0.66612,0.66628,0.6651,0.66544,1675099991.0
2006-09-26 09:15:00,0.66548,0.66588,0.66438,0.66514,1710700005.0
2006-09-26 09:30:00,0.66517,0.66622,0.66457,0.66622,1704199996.0
2006-09-26 09:45:00,0.66614,0.6664,0.66548,0.66596,1825999990.0
2006-09-26 10:00:00,0.66624,0.66775,0.66576,0.66654,1996400002.0
2006-09-26 10:15:00,0.66678,0.66697,0.66564,0.66643,1838299998.0
2006-09-26 10:30:00,0.66637,0.66716,0.66608,0.66647,1741999999.0
2006-09-26 10:45:00,0.66649,0.66669,0.66521,0.66558,2049000001.0
2006-09-26 11:00:00,0.66574,0.66623,0.66489,0.66585,2322400002.0
2006-09-26 11:15:00,0.66604,0.66635,0.66537,0.66594,2206499985.0
2006-09-26 11:30:00,0.66575,0.66638,0.66543,0.66607,2248599995.0
2006-09-26 11:45:00,0.66591,0.66617,0.66511,0.6652,2051800005.0
2006-09-26 12:00:00,0.6654,0.66608,0.66497,0.66577,2032599999.0
2006-09-26 12:15:00,0.6658,0.66622,0.66528,0.66594,1954199991.0
2006-09-26 12:30:00,0.66596,0.66668,0.66573,0.66606,1899399994.0
2006-09-26 12:45:00,0.66596,0.66781,0.66554,0.66704,1976700001.0
2006-09-26 13:00:00,0.66717,0.66765,0.66671,0.66715,2233700002.0
2006-09-26 13:15:00,0.66691,0.66748,0.66664,0.66707,2147800009.0
2006-09-26 13:30:00,0.66691,0.66766,0.66663,0.66738,2088999992.0
2006-09-26 13:45:00,0.66754,0.66791,0.66686,0.66767,1951999998.0
2006-09-26 14:00:00,0.66774,0.66938,0.66752,0.66827,1901000000.0
2006-09-26 14:15:00,0.66835,0.6694,0.66803,0.66835,1786300000.0
2006-09-26 14:30:00,0.66837,0.66881,0.66802,0.66842,1592699999.0
2006-09-26 14:45:00,0.66842,0.66887,0.66776,0.66837,1722700003.0
2006-09-26 15:00:00,0.66868,0.66972,0.66773,0.66853,1677400005.0
2006-09-26 15:15:00,0.66837,0.6696,0.66791,0.66943,1417399989.0
2006-09-26 15:30:00,0.66975,0.67027,0.66777,0.66779,1603799996.0
2006-09-26 15:45:00,0.66789,0.66818,0.66735,0.66796,1668700001.0
2006-09-26 16:00:00,0.66755,0.66799,0.66724,0.66782,1645299990.0
2006-09-26 16:15:00,0.66763,0.6679,0.66678,0.66754,1705399992.0
2006-09-26 16:30:00,0.66736,0.66817,0.66662,0.66724,1649300005.0
2006-09-26 16:45:00,0.66745,0.66745,0.66544,0.66625,1614699998.0
2006-09-26 17:00:00,0.66634,0.66673,0.66548,0.66606,1457799993.0
2006-09-26 17:15:00,0.66628,0.66641,0.66553,0.66618,1649499998.0
2006-09-26 17:30:00,0.66615,0.66649,0.66525,0.66538,1699300002.0
2006-09-26 17:45:00,0.66535,0.66632,0.665,0.66605,1717600000.0
2006-09-26 18:00:00,0.66604,0.66622,0.66529,0.66587,2381599995.0
2006-09-26 18:15:00,0.66596,0.66631,0.66551,0.66616,3138699999.0
2006-09-26 18:30:00,0.6663,0.66643,0.66546,0.66601,3225899988.0
2006-09-26 18:45:00,0.66614,0.6664,0.66557,0.66625,2067899990.0
2006-09-26 19:00:00,0.66623,0.6663,0.66561,0.66594,2033499990.0
2006-09-26 19:15:00,0.66588,0.66627,0.66547,0.66609,1754000003.0
2006-09-26 19:30:00,0.66598,0.66647,0.66546,0.66573,2006399988.0
2006-09-26 19:45:00,0.66594,0.66636,0.66561,0.66575,2266499994.0
2006-09-26 20:00:00,0.66573,0.66634,0.66529,0.66575,2147399996.0
2006-09-26 20:15:00,0.66552,0.66596,0.66517,0.66531,2362299994.0
2006-09-26 20:30:00,0.66524,0.666,0.66495,0.66533,2228699996.0
2006-09-26 20:45:00,0.66522,0.66546,0.66463,0.66522,2112300004.0
2006-09-26 21:00:00,0.66503,0.66575,0.66234,0.66251,2032600003.0
2006-09-26 21:15:00,0.66217,0.66251,0.65885,0.65885,2097499995.0
2006-09-26 21:30:00,0.65873,0.65908,0.65688,0.65815,1886399996.0
2006-09-26 21:45:00,0.65833,0.6586,0.65636,0.65677,1669399995.0
2006-09-26 22:00:00,0.6567,0.65865,0.65609,0.65848,1738300003.0
2006-09-26 22:15:00,0.65848,0.65903,0.65826,0.6588,1699899995.0
2006-09-26 22:30:00,0.65872,0.65985,0.65853,0.65942,2000700011.0
2006-09-26 22:45:00,0.65948,0.65969,0.65725,0.65725,2199000006.0
2006-09-26 23:00:00,0.65731,0.659,0.65715,0.65832,1360599994.0
2006-09-26 23:15:00,0.65814,0.66795,0.65791,0.6583,1723199996.0
2006-09-26 23:30:00,0.65832,0.65832,0.65699,0.65737,1612399989.0
2006-09-26 23:45:00,0.65723,0.65749,0.6563,0.65651,1404999989.0
2006-09-27 00:00:00,0.65648,0.658,0.65641,0.65768,1678799994.0
2006-09-27 00:15:00,0.65782,0.6582,0.65712,0.65802,1469499998.0
2006-09-27 00:30:00,0.65837,0.65959,0.65778,0.65946,1463299996.0
2006-09-27 00:45:00,0.65935,0.66033,0.65924,0.65944,1946399997.0
2006-09-27 01:00:00,0.65931,0.65973,0.65905,0.6595,1684499995.0
2006-09-27 01:15:00,0.65944,0.65975,0.65898,0.65903,1436399994.0
2006-09-27 01:30:00,0.65917,0.66009,0.65865,0.6599,1808599990.0
2006-09-27 01:45:00,0.66015,0.66107,0.66001,0.66107,1590199999.0
2006-09-27 02:00:00,0.6608,0.66143,0.66048,0.66054,1635200005.0
2006-09-27 02:15:00,0.66061,0.6609,0.6593,0.65948,1612199991.0
2006-09-27 02:30:00,0.65944,0.65963,0.65893,0.65936,1632399999.0
2006-09-27 02:45:00,0.65912,0.65959,0.65901,0.65908,1648599991.0
2006-09-27 03:00:00,0.65949,0.65958,0.65835,0.65892,1792500005.0
2006-09-27 03:15:00,0.65885,0.65969,0.6587,0.65964,1492200004.0
2006-09-27 03:30:00,0.65958,0.66023,0.65918,0.66013,1650700001.0
2006-09-27 03:45:00,0.66034,0.66066,0.65993,0.66046,1741199993.0
2006-09-27 04:00:00,0.66077,0.66086,0.65992,0.66035,1529500004.0
2006-09-27 04:15:00,0.66028,0.66076,0.66007,0.66012,1629300000.0
2006-09-27 04:30:00,0.65998,0.6605,0.65904,0.65909,1643600002.0
2006-09-27 04:45:00,0.659,0.66015,0.659,0.65978,1639599992.0
2006-09-27 05:00:00,0.65955,0.65994,0.65912,0.65955,1546800009.0
2006-09-27 05:15:00,0.65937,0.65951,0.65877,0.659,1513400001.0
2006-09-27 05:30:00,0.65883,0.65909,0.65802,0.65865,1427499996.0
2006-09-27 05:45:00,0.65863,0.65908,0.65816,0.65854,1466199996.0
2006-09-27 06:00:00,0.65875,0.65895,0.65791,0.6583,1523799996.0
2006-09-27 06:15:00,0.65835,0.65837,0.6576,0.65779,1681699994.0
2006-09-27 06:30:00,0.65768,0.65857,0.65762,0.65818,1707000000.0
2006-09-27 06:45:00,0.65823,0.65846,0.65779,0.65797,1630300002.0
2006-09-27 07:00:00,0.65811,0.65832,0.65757,0.65796,1579799989.0
2006-09-27 07:15:00,0.65782,0.6582,0.65738,0.65745,1671699998.0
2006-09-27 07:30:00,0.65738,0.65794,0.65681,0.65715,1717999998.0
2006-09-27 07:45:00,0.65751,0.65765,0.65675,0.6572,1749799994.0
2006-09-27 08:00:00,0.65685,0.65752,0.65588,0.65689,1545199997.0
2006-09-27 08:15:00,0.65683,0.65749,0.6562,0.65717,1602700004.0
2006-09-27 08:30:00,0.65719,0.65737,0.65631,0.65692,1475800005.0
2006-09-27 08:45:00,0.65686,0.65887,0.65651,0.65885,1449800000.0
2006-09-27 09:00:00,0.65912,0.65929,0.65806,0.65879,1526899996.0
2006-09-27 09:15:00,0.65904,0.65913,0.65813,0.65834,1730599999.0
2006-09-27 09:30:00,0.65867,0.65938,0.6582,0.65866,1711299998.0
2006-09-27 09:45:00,0.6584,0.65953,0.65798,0.65945,1584100001.0
2006-09-27 10:00:00,0.65954,0.65954,0.65857,0.65871,1581599991.0
2006-09-27 10:15:00,0.65892,0.65905,0.65761,0.6589,1571699994.0
2006-09-27 10:30:00,0.659,0.65961,0.65841,0.65925,1488100001.0
2006-09-27 10:45:00,0.65932,0.65942,0.65871,0.65898,1442600002.0
2006-09-27 11:00:00,0.65875,0.65927,0.65717,0.65794,1674200006.0
2006-09-27 11:15:00,0.65815,0.65866,0.65755,0.65785,1706900000.0
2006-09-27 11:30:00,0.65776,0.6599,0.65773,0.65989,1802899987.0
2006-09-27 11:45:00,0.65948,0.66018,0.65935,0.65952,1404599997.0
2006-09-27 12:00:00,0.65947,0.65961,0.65848,0.65945,1444599994.0
2006-09-27 12:15:00,0.65934,0.65974,0.65928,0.65969,1155299997.0
2006-09-27 12:30:00,0.65963,0.65973,0.65819,0.65845,1331399997.0
2006-09-27 12:45:00,0.65852,0.65908,0.6582,0.65908,1598999993.0
2006-09-27 13:00:00,0.65897,0.6595,0.65843,0.65943,1631100005.0
2006-09-27 13:15:00,0.65954,0.65954,0.65817,0.65822,1441700001.0
2006-09-27 13:30:00,0.6581,0.65862,0.65774,0.65807,1323000003.0
2006-09-27 13:45:00,0.65809,0.6584,0.65793,0.65807,1207299990.0
2006-09-27 14:00:00,0.65807,0.65841,0.65763,0.65838,1336200000.0
2006-09-27 14:15:00,0.65835,0.65851,0.65787,0.65822,1192800004.0
2006-09-27 14:30:00,0.6584,0.65929,0.65798,0.6581,1129600001.0
2006-09-27 14:45:00,0.65798,0.65824,0.65739,0.65757,1607099999.0
2006-09-27 15:00:00,0.65774,0.65776,0.65654,0.65698,1777799989.0
2006-09-27 15:15:00,0.6568,0.65747,0.65643,0.6569,1647799998.0
2006-09-27 15:30:00,0.65707,0.65723,0.65411,0.65412,1533700000.0
2006-09-27 15:45:00,0.65424,0.65503,0.65347,0.65468,1700399993.0
2006-09-27 16:00:00,0.65449,0.65461,0.65291,0.6543,1593700003.0
2006-09-27 16:15:00,0.65408,0.65541,0.65398,0.65477,1593700007.0
2006-09-27 16:30:00,0.6549,0.65575,0.6545,0.65535,1707999993.0
2006-09-27 16:45:00,0.65526,0.65609,0.65509,0.65573,1706599999.0
2006-09-27 17:00:00,0.65563,0.65675,0.65549,0.65654,1673199989.0
2006-09-27 17:15:00,0.65633,0.6575,0.65604,0.65727,1639700004.0
2006-09-27 17:30:00,0.65727,0.65815,0.65677,0.6577,1724999993.0
2006-09-27 17:45:00,0.65779,0.65779,0.65646,0.65678,1746199997.0
2006-09-27 18:00:00,0.65681,0.65723,0.6564,0.6564,2510500001.0
2006-09-27 18:15:00,0.65667,0.65707,0.6561,0.65661,2988000002.0
2006-09-27 18:30:00,0.65651,0.6572,0.65626,0.657,2823599981.0
2006-09-27 18:45:00,0.65707,0.65712,0.65581,0.6561,2098100012.0
2006-09-27 19:00:00,0.656,0.65674,0.65594,0.65602,2108600001.0
2006-09-27 19:15:00,0.65629,0.65648,0.65576,0.65583,1789600008.0
2006-09-27 19:30:00,0.65575,0.65628,0.65536,0.65536,2032600009.0
2006-09-27 19:45:00,0.65553,0.65609,0.6553,0.65586,2152300000.0
2006-09-27 20:00:00,0.65587,0.65619,0.65529,0.65589,2092399986.0
2006-09-27 20:15:00,0.65586,0.65596,0.65478,0.65548,2415399998.0
2006-09-27 20:30:00,0.65562,0.65629,0.65511,0.65601,2450599978.0
2006-09-27 20:45:00,0.65606,0.65633,0.65565,0.65605,2208999992.0
2006-09-27 21:00:00,0.65578,0.65599,0.65473,0.65499,2007100002.0
2006-09-27 21:15:00,0.65492,0.65534,0.65378,0.65402,2147599995.0
2006-09-27 21:30:00,0.65404,0.65478,0.65397,0.6545,2092500010.0
2006-09-27 21:45:00,0.65458,0.65553,0.65442,0.65538,1844099993.0
2006-09-27 22:00:00,0.65517,0.65598,0.65513,0.65571,1926099994.0
2006-09-27 22:15:00,0.65567,0.6561,0.6555,0.65568,1695299993.0
2006-09-27 22:30:00,0.65574,0.65632,0.65534,0.65546,1840499995.0
2006-09-27 22:45:00,0.65524,0.65598,0.65514,0.65536,2076099998.0
2006-09-27 23:00:00,0.65552,0.65623,0.65542,0.65603,1629500000.0
2006-09-27 23:15:00,0.65603,0.65615,0.65523,0.65542,1594299996.0
2006-09-27 23:30:00,0.65517,0.65547,0.65463,0.65497,1593699996.0
2006-09-27 23:45:00,0.655,0.65598,0.65481,0.65579,1695299998.0
2006-09-28 00:00:00,0.65581,0.65652,0.65547,0.65586,1632199995.0
2006-09-28 00:15:00,0.65562,0.65611,0.65547,0.65549,1605499996.0
2006-09-28 00:30:00,0.65548,0.65641,0.65541,0.65617,1520299997.0
2006-09-28 00:45:00,0.65622,0.6567,0.65584,0.65628,1632299993.0
2006-09-28 01:00:00,0.65645,0.65653,0.65588,0.65604,1508999996.0
2006-09-28 01:15:00,0.65605,0.65622,0.65568,0.6559,1698699997.0
2006-09-28 01:30:00,0.65586,0.65621,0.65567,0.65609,1648999987.0
2006-09-28 01:45:00,0.65602,0.65659,0.65562,0.65635,1579199998.0
2006-09-28 02:00:00,0.65634,0.65672,0.65612,0.65664,1905700001.0
2006-09-28 02:15:00,0.65687,0.65817,0.65656,0.65738,1970199990.0
2006-09-28 02:30:00,0.65745,0.65864,0.65724,0.65807,1699600001.0
2006-09-28 02:45:00,0.65808,0.65826,0.65751,0.65766,1997500003.0
2006-09-28 03:00:00,0.65783,0.65816,0.65759,0.65802,2178899990.0
2006-09-28 03:15:00,0.65802,0.65814,0.65726,0.65767,1980199997.0
2006-09-28 03:30:00,0.65779,0.6578,0.6563,0.65674,1944299989.0
2006-09-28 03:45:00,0.65641,0.65684,0.65612,0.6564,2146399998.0
2006-09-28 04:00:00,0.65628,0.65648,0.6557,0.656,2257300001.0
2006-09-28 04:15:00,0.65607,0.6564,0.65576,0.65611,2164899989.0
2006-09-28 04:30:00,0.65605,0.65632,0.65546,0.65571,1807900002.0
2006-09-28 04:45:00,0.65567,0.65624,0.65513,0.65543,2007000001.0
2006-09-28 05:00:00,0.65566,0.65566,0.65474,0.65518,2168899987.0
2006-09-28 05:15:00,0.65498,0.65538,0.6547,0.65517,2016600005.0
2006-09-28 05:30:00,0.65501,0.65551,0.65444,0.65513,2067299996.0
2006-09-28 05:45:00,0.65515,0.65547,0.6549,0.65523,1880299992.0
2006-09-28 06:00:00,0.65517,0.65574,0.65499,0.65535,2080899999.0
2006-09-28 06:15:00,0.65526,0.65589,0.65517,0.65568,2342799997.0
2006-09-28 06:30:00,0.65556,0.65574,0.65496,0.65535,2246400002.0
2006-09-28 06:45:00,0.65538,0.65663,0.65521,0.65643,2013699997.0
2006-09-28 07:00:00,0.6563,0.65669,0.65578,0.65643,2086400001.0
2006-09-28 07:15:00,0.65645,0.65645,0.6554,0.65613,1709700001.0
2006-09-28 07:30:00,0.65586,0.65651,0.65556,0.6562,2316200003.0
2006-09-28 07:45:00,0.65593,0.65648,0.65556,0.65572,2221200005.0
2006-09-28 08:00:00,0.6561,0.65633,0.65522,0.65583,2198399992.0
2006-09-28 08:15:00,0.65607,0.65697,0.65548,0.65678,1731899999.0
2006-09-28 08:30:00,0.65687,0.65734,0.65648,0.6569,2013500001.0
2006-09-28 08:45:00,0.65694,0.65738,0.65655,0.65713,1847300001.0
2006-09-28 09:00:00,0.65709,0.65739,0.65637,0.65648,1986499996.0
2006-09-28 09:15:00,0.65654,0.6571,0.65599,0.65644,2173399997.0
2006-09-28 09:30:00,0.65625,0.65669,0.65572,0.65612,2238800007.0
2006-09-28 09:45:00,0.65583,0.65627,0.6549,0.65572,1569000001.0
2006-09-28 10:00:00,0.65569,0.65625,0.655,0.65597,2256099989.0
2006-09-28 10:15:00,0.65607,0.65638,0.65523,0.6557,2116899998.0
2006-09-28 10:30:00,0.65565,0.65601,0.65511,0.65564,1953299999.0
2006-09-28 10:45:00,0.65547,0.65624,0.6551,0.65578,2016799997.0
2006-09-28 11:00:00,0.65594,0.65637,0.65515,0.65625,2291299999.0
2006-09-28 11:15:00,0.6561,0.65623,0.65552,0.6557,2269499995.0
2006-09-28 11:30:00,0.65615,0.65632,0.655,0.65531,1889199998.0
2006-09-28 11:45:00,0.65528,0.65576,0.65468,0.65541,1839299991.0
2006-09-28 12:00:00,0.65521,0.65622,0.65512,0.65573,2362700001.0
2006-09-28 12:15:00,0.65549,0.65589,0.65498,0.65535,2206599997.0
2006-09-28 12:30:00,0.65561,0.65616,0.6551,0.65556,1985899990.0
2006-09-28 12:45:00,0.6554,0.65609,0.65506,0.65576,2031199991.0
2006-09-28 13:00:00,0.65565,0.6562,0.65538,0.65554,1949599995.0
2006-09-28 13:15:00,0.65608,0.65611,0.65538,0.65606,2117599991.0
2006-09-28 13:30:00,0.65594,0.65608,0.65507,0.65533,1970099998.0
2006-09-28 13:45:00,0.65543,0.65601,0.6549,0.65578,1888799996.0
2006-09-28 14:00:00,0.65565,0.65619,0.6551,0.65532,1976399994.0
2006-09-28 14:15:00,0.65552,0.6559,0.65497,0.65536,1873300000.0
2006-09-28 14:30:00,0.65533,0.65562,0.65413,0.65464,2142100003.0
2006-09-28 14:45:00,0.65468,0.65483,0.65355,0.65437,1729299996.0
2006-09-28 15:00:00,0.65448,0.65539,0.65417,0.65493,2056599998.0
2006-09-28 15:15:00,0.65509,0.65509,0.65412,0.65487,2523499991.0
2006-09-28 15:30:00,0.65478,0.65499,0.65408,0.65417,1733300007.0
2006-09-28 15:45:00,0.65478,0.65551,0.65438,0.65522,1975799989.0
2006-09-28 16:00:00,0.65509,0.65662,0.65475,0.65582,1767199995.0
2006-09-28 16:15:00,0.65594,0.65619,0.65492,0.6554,2061199996.0
2006-09-28 16:30:00,0.65565,0.65626,0.6553,0.65542,2004399994.0
2006-09-28 16:45:00,0.65533,0.65624,0.65509,0.65597,2063999995.0
2006-09-28 17:00:00,0.65588,0.65648,0.65534,0.65553,1936200003.0
2006-09-28 17:15:00,0.65569,0.65648,0.65526,0.65606,2094299997.0
2006-09-28 17:30:00,0.65561,0.65596,0.65492,0.65535,2109199992.0
2006-09-28 17:45:00,0.65518,0.65563,0.65477,0.65555,2166899998.0
2006-09-28 18:00:00,0.65554,0.65614,0.65487,0.65583,2974999996.0
2006-09-28 18:15:00,0.65573,0.65591,0.65511,0.65565,3877999996.0
2006-09-28 18:30:00,0.65575,0.65589,0.65493,0.65536,3952499996.0
2006-09-28 18:45:00,0.65563,0.65583,0.65511,0.6556,3111999996.0
2006-09-28 19:00:00,0.65564,0.65579,0.65491,0.6556,2529899996.0
2006-09-28 19:15:00,0.65557,0.65594,0.65504,0.65542,2185099987.0
2006-09-28 19:30:00,0.65561,0.65601,0.65498,0.65578,2663600005.0
2006-09-28 19:45:00,0.6559,0.65608,0.65529,0.65577,2949399988.0
2006-09-28 20:00:00,0.65576,0.65616,0.65541,0.65557,3046399985.0
2006-09-28 20:15:00,0.65577,0.65597,0.6548,0.65534,2893099999.0
2006-09-28 20:30:00,0.65533,0.65596,0.65491,0.65575,3171699995.0
2006-09-28 20:45:00,0.65538,0.65637,0.65538,0.65611,2740599986.0
2006-09-28 21:00:00,0.65605,0.65664,0.6554,0.65574,2713999990.0
2006-09-28 21:15:00,0.65605,0.65697,0.65549,0.65637,3105299997.0
2006-09-28 21:30:00,0.65644,0.65668,0.65592,0.65613,2383599994.0
2006-09-28 21:45:00,0.65608,0.65694,0.65608,0.65675,2152999994.0
2006-09-28 22:00:00,0.6567,0.65688,0.65634,0.6566,2335399995.0
2006-09-28 22:15:00,0.65659,0.65721,0.65649,0.65697,2013199999.0
2006-09-28 22:30:00,0.65693,0.65826,0.65667,0.65715,2503899999.0
2006-09-28 22:45:00,0.65719,0.6579,0.65664,0.65672,2508299997.0
2006-09-28 23:00:00,0.65677,0.65742,0.65669,0.65718,2331100006.0
2006-09-28 23:15:00,0.65724,0.65794,0.65674,0.6573,1984400008.0
2006-09-28 23:30:00,0.6577,0.65777,0.65661,0.65692,1779499999.0
2006-09-28 23:45:00,0.65687,0.65702,0.65586,0.65642,2144899991.0
2006-09-29 00:00:00,0.65692,0.65694,0.65632,0.65675,1987099981.0
2006-09-29 00:15:00,0.65675,0.65793,0.65652,0.65767,2265800000.0
2006-09-29 00:30:00,0.65756,0.65899,0.65733,0.65832,2246500003.0
2006-09-29 00:45:00,0.6583,0.65839,0.65297,0.65418,2059200004.0
2006-09-29 01:00:00,0.6544,0.65476,0.65292,0.65329,1870099996.0
2006-09-29 01:15:00,0.65336,0.65348,0.65196,0.65304,2028600005.0
2006-09-29 01:30:00,0.65316,0.65317,0.65106,0.65174,2150699992.0
2006-09-29 01:45:00,0.65168,0.65258,0.65109,0.65161,2062200006.0
2006-09-29 02:00:00,0.65171,0.65206,0.65126,0.65185,1783100003.0
2006-09-29 02:15:00,0.65169,0.65215,0.6511,0.65152,1711599999.0
2006-09-29 02:30:00,0.65173,0.65186,0.65067,0.6514,1367599993.0
2006-09-29 02:45:00,0.65126,0.65148,0.65057,0.65124,1882000010.0
2006-09-29 03:00:00,0.65139,0.65258,0.65105,0.65236,1629199999.0
2006-09-29 03:15:00,0.6522,0.65255,0.65134,0.65164,1639800005.0
2006-09-29 03:30:00,0.65151,0.65199,0.65104,0.65123,1425400002.0
2006-09-29 03:45:00,0.65149,0.65222,0.65101,0.65183,1548899994.0
2006-09-29 04:00:00,0.65189,0.65258,0.65155,0.65211,1500400002.0
2006-09-29 04:15:00,0.65217,0.65244,0.65167,0.6522,1437099995.0
2006-09-29 04:30:00,0.65208,0.65325,0.65195,0.65271,1423500002.0
2006-09-29 04:45:00,0.65289,0.6531,0.6524,0.6528,1708000004.0
2006-09-29 05:00:00,0.65271,0.65325,0.65261,0.65297,1369600003.0
2006-09-29 05:15:00,0.65312,0.65318,0.65219,0.65277,1720600001.0
2006-09-29 05:30:00,0.65245,0.65282,0.65182,0.65208,1773700004.0
2006-09-29 05:45:00,0.65183,0.65246,0.65153,0.65221,1693599989.0
2006-09-29 06:00:00,0.65206,0.65241,0.65192,0.65212,1565399986.0
2006-09-29 06:15:00,0.6521,0.65254,0.6519,0.65193,1603900002.0
2006-09-29 06:30:00,0.65193,0.65235,0.6517,0.65217,1530300003.0
2006-09-29 06:45:00,0.65216,0.65253,0.65159,0.65222,1675300001.0
2006-09-29 07:00:00,0.65214,0.65235,0.65158,0.65222,1617600000.0
2006-09-29 07:15:00,0.6523,0.65239,0.65161,0.65186,1656599997.0
2006-09-29 07:30:00,0.652,0.65269,0.6518,0.65245,1814399992.0
2006-09-29 07:45:00,0.65262,0.65323,0.65235,0.65307,1512999993.0
2006-09-29 08:00:00,0.65307,0.65338,0.6527,0.65294,1638399999.0
2006-09-29 08:15:00,0.65284,0.6536,0.65255,0.65318,1615699994.0
2006-09-29 08:30:00,0.65344,0.65353,0.65137,0.65161,1644299995.0
2006-09-29 08:45:00,0.65189,0.65224,0.65136,0.65189,1463399996.0
2006-09-29 09:00:00,0.65239,0.65241,0.65145,0.65207,1758799994.0
2006-09-29 09:15:00,0.65215,0.65224,0.65078,0.6513,1695300000.0
2006-09-29 09:30:00,0.65106,0.6515,0.65057,0.65085,1616799995.0
2006-09-29 09:45:00,0.65098,0.65143,0.65041,0.65061,1834599999.0
2006-09-29 10:00:00,0.6508,0.65093,0.65005,0.65074,1704400004.0
2006-09-29 10:15:00,0.65083,0.65097,0.64985,0.65063,1757200003.0
2006-09-29 10:30:00,0.65064,0.65141,0.65014,0.65119,1407399997.0
2006-09-29 10:45:00,0.65139,0.65298,0.65096,0.65226,1780700003.0
2006-09-29 11:00:00,0.65258,0.6528,0.65137,0.65144,1400500004.0
2006-09-29 11:15:00,0.65161,0.65322,0.65133,0.65281,1582800000.0
2006-09-29 11:30:00,0.65295,0.65312,0.65162,0.65186,1657199997.0
2006-09-29 11:45:00,0.65215,0.65289,0.65164,0.65221,1604599998.0
2006-09-29 12:00:00,0.65238,0.65303,0.65232,0.65276,1565000000.0
2006-09-29 12:15:00,0.65275,0.65292,0.65224,0.65227,1569699992.0
2006-09-29 12:30:00,0.65259,0.65334,0.65229,0.65315,1624199998.0
2006-09-29 12:45:00,0.65266,0.65305,0.65113,0.65113,1578499996.0
2006-09-29 13:00:00,0.65137,0.65174,0.65064,0.65174,1486899997.0
2006-09-29 13:15:00,0.65164,0.65199,0.65129,0.65132,1674499995.0
2006-09-29 13:30:00,0.65138,0.65184,0.65079,0.65128,1560100002.0
2006-09-29 13:45:00,0.65119,0.65149,0.65057,0.65112,1661099988.0
2006-09-29 14:00:00,0.65082,0.65176,0.65069,0.65101,1754900001.0
2006-09-29 14:15:00,0.65116,0.65158,0.65073,0.65111,1680799991.0
2006-09-29 14:30:00,0.65093,0.65181,0.65024,0.65104,1675400000.0
2006-09-29 14:45:00,0.65119,0.65171,0.65047,0.65149,1598899998.0
2006-09-29 15:00:00,0.65138,0.65223,0.65088,0.65164,1499299996.0
2006-09-29 15:15:00,0.65162,0.65224,0.65108,0.65201,1518400000.0
2006-09-29 15:30:00,0.65222,0.65241,0.65142,0.6519,1756099992.0
2006-09-29 15:45:00,0.65178,0.6527,0.65165,0.65234,1620100005.0
2006-09-29 16:00:00,0.65176,0.65272,0.65109,0.65204,1616099995.0
2006-09-29 16:15:00,0.65211,0.6527,0.65115,0.65266,1449499997.0
2006-09-29 16:30:00,0.6528,0.6528,0.6517,0.65248,1777499995.0
2006-09-29 16:45:00,0.65246,0.65269,0.65133,0.65248,1646900001.0
2006-09-29 17:00:00,0.65251,0.65316,0.65164,0.65197,1543100006.0
2006-09-29 17:15:00,0.65184,0.65289,0.65137,0.65268,1574799999.0
2006-09-29 17:30:00,0.65277,0.6533,0.65231,0.65289,1708100006.0
2006-09-29 17:45:00,0.65283,0.65313,0.65189,0.65245,1536299999.0
2006-09-29 18:00:00,0.65233,0.65317,0.65193,0.65301,2249500008.0
2006-09-29 18:15:00,0.65331,0.65488,0.65314,0.65367,3245600009.0
2006-09-29 18:30:00,0.65354,0.65389,0.65316,0.65363,2899699999.0
2006-09-29 18:45:00,0.65355,0.65385,0.6528,0.65304,2151799998.0
2006-09-29 19:00:00,0.65291,0.65299,0.652,0.65223,1866299996.0
2006-09-29 19:15:00,0.65215,0.65243,0.6516,0.6521,1638600001.0
2006-09-29 19:30:00,0.65219,0.6529,0.65158,0.65285,1985499997.0
2006-09-29 19:45:00,0.65278,0.65369,0.65258,0.653,2014999994.0
2006-09-29 20:00:00,0.65322,0.65349,0.65272,0.65346,2179599999.0
2006-09-29 20:15:00,0.65322,0.65334,0.65245,0.65284,1939000002.0
2006-09-29 20:30:00,0.65267,0.6532,0.65237,0.65237,2281499995.0
2006-09-29 20:45:00,0.65251,0.6533,0.65238,0.65312,2114999998.0
2006-09-29 21:00:00,0.65313,0.65355,0.65206,0.65248,1940399988.0
2006-09-29 21:15:00,0.65233,0.65255,0.65185,0.65197,2229799992.0
2006-09-29 21:30:00,0.65204,0.65261,0.65188,0.6522,1869099990.0
2006-09-29 21:45:00,0.65226,0.65256,0.65199,0.65255,1254100001.0
2006-09-29 22:00:00,0.65245,0.6525,0.65195,0.65232,1542799997.0
2006-09-29 22:15:00,0.652,0.65351,0.652,0.65254,1451000001.0
2006-09-29 22:30:00,0.6525,0.65313,0.65224,0.65255,1776000001.0
2006-09-29 22:45:00,0.65264,0.65309,0.65208,0.65208,1876499993.0
2006-10-02 00:00:00,0.6514,0.6518,0.6511,0.6518,1158000020.0
2006-10-02 00:15:00,0.6517,0.6518,0.6511,0.6513,1158000020.0
2006-10-02 00:30:00,0.6514,0.6515,0.6512,0.6513,810600014.0
2006-10-02 00:45:00,0.6514,0.6519,0.6513,0.6518,926400016.0
2006-10-02 01:00:00,0.6519,0.652,0.6517,0.652,694800012.0
2006-10-02 01:15:00,0.6521,0.6523,0.6519,0.6523,579000010.0
2006-10-02 01:30:00,0.6522,0.6524,0.6522,0.6523,810600014.0
2006-10-02 01:45:00,0.6522,0.6523,0.6516,0.6519,1273800022.0
2006-10-02 02:00:00,0.65151,0.6518,0.65082,0.65082,1944400002.0
2006-10-02 02:15:00,0.65081,0.65141,0.65063,0.65097,2100600005.0
2006-10-02 02:30:00,0.65115,0.65118,0.65039,0.65098,1898899994.0
2006-10-02 02:45:00,0.65105,0.65118,0.65036,0.6506,1879499997.0
2006-10-02 03:00:00,0.65057,0.65087,0.65012,0.65037,1898399998.0
2006-10-02 03:15:00,0.6504,0.65072,0.64957,0.64979,2013499992.0
2006-10-02 03:30:00,0.64937,0.64981,0.64898,0.64951,2018400007.0
2006-10-02 03:45:00,0.64904,0.6494,0.64835,0.64889,2009200002.0
2006-10-02 04:00:00,0.64839,0.65058,0.64827,0.65011,2069399998.0
2006-10-02 04:15:00,0.65014,0.65048,0.64969,0.65022,2060799988.0
2006-10-02 04:30:00,0.6503,0.65049,0.64931,0.64954,1709000001.0
2006-10-02 04:45:00,0.6497,0.65007,0.6495,0.64988,2458799995.0
2006-10-02 05:00:00,0.64976,0.65012,0.64878,0.64905,2033699999.0
2006-10-02 05:15:00,0.64871,0.64935,0.64827,0.64919,1793499997.0
2006-10-02 05:30:00,0.64897,0.64935,0.64865,0.64915,1891699995.0
2006-10-02 05:45:00,0.64919,0.64965,0.64906,0.6493,1833500000.0
2006-10-02 06:00:00,0.64934,0.64975,0.64913,0.64967,2069800005.0
2006-10-02 06:15:00,0.64951,0.64997,0.64924,0.6499,1662900006.0
2006-10-02 06:30:00,0.64986,0.65007,0.64938,0.64947,2116799998.0
2006-10-02 06:45:00,0.64957,0.65008,0.64926,0.64995,2115400002.0
2006-10-02 07:00:00,0.64988,0.65034,0.64976,0.65017,1860100000.0
2006-10-02 07:15:00,0.65,0.6506,0.64983,0.65058,1989000001.0
2006-10-02 07:30:00,0.65051,0.65146,0.65038,0.65114,1979499992.0
2006-10-02 07:45:00,0.65122,0.65221,0.65095,0.65177,1994099995.0
2006-10-02 08:00:00,0.65145,0.65264,0.65118,0.6519,2008300005.0
2006-10-02 08:15:00,0.65207,0.65263,0.65169,0.65211,1812899994.0
2006-10-02 08:30:00,0.65225,0.65287,0.65188,0.65256,1831199998.0
2006-10-02 08:45:00,0.6524,0.65352,0.65217,0.6529,1940300007.0
2006-10-02 09:00:00,0.65261,0.65301,0.65221,0.65267,1616100002.0
2006-10-02 09:15:00,0.65257,0.65326,0.65237,0.6527,2024999989.0
2006-10-02 09:30:00,0.65289,0.65318,0.65196,0.65228,1833299997.0
2006-10-02 09:45:00,0.65235,0.6527,0.65179,0.65265,1658800003.0
2006-10-02 10:00:00,0.65241,0.65287,0.65187,0.65258,1790099996.0
2006-10-02 10:15:00,0.65225,0.65284,0.65183,0.65217,2030699990.0
2006-10-02 10:30:00,0.65233,0.65292,0.65202,0.65259,1976399996.0
2006-10-02 10:45:00,0.6526,0.65289,0.65189,0.65234,2610499992.0
2006-10-02 11:00:00,0.65227,0.65303,0.652,0.65235,2121700003.0
2006-10-02 11:15:00,0.65243,0.65297,0.65211,0.65242,2210999997.0
2006-10-02 11:30:00,0.65241,0.65352,0.65196,0.65344,1828799998.0
2006-10-02 11:45:00,0.65333,0.65463,0.65264,0.65288,1724800004.0
2006-10-02 12:00:00,0.65303,0.65354,0.65253,0.65312,2206399992.0
2006-10-02 12:15:00,0.65294,0.65337,0.6526,0.65299,1949799999.0
2006-10-02 12:30:00,0.65294,0.65335,0.65251,0.65309,1950400000.0
2006-10-02 12:45:00,0.65299,0.65465,0.65285,0.65298,2068599997.0
2006-10-02 13:00:00,0.65299,0.65392,0.65298,0.65354,2226799991.0
2006-10-02 13:15:00,0.65355,0.65384,0.65274,0.65327,2314199991.0
2006-10-02 13:30:00,0.65314,0.65403,0.65289,0.65346,2158400002.0
2006-10-02 13:45:00,0.65364,0.65488,0.653,0.65438,1971599990.0
2006-10-02 14:00:00,0.65466,0.65494,0.65383,0.65412,1920399994.0
2006-10-02 14:15:00,0.65416,0.65462,0.65363,0.6538,2097700003.0
2006-10-02 14:30:00,0.65393,0.6543,0.65286,0.65341,2145300002.0
2006-10-02 14:45:00,0.65341,0.65372,0.65288,0.6533,2031399997.0
2006-10-02 15:00:00,0.65361,0.65396,0.65305,0.6538,2423400002.0
2006-10-02 15:15:00,0.65378,0.65488,0.65333,0.65462,2185499989.0
2006-10-02 15:30:00,0.65438,0.65663,0.6542,0.65527,1910099994.0
2006-10-02 15:45:00,0.65544,0.65728,0.65501,0.65682,2008700002.0
2006-10-02 16:00:00,0.65676,0.6571,0.65591,0.65642,1782199993.0
2006-10-02 16:15:00,0.65652,0.65737,0.65536,0.65628,2273599987.0
2006-10-02 16:30:00,0.65629,0.65666,0.65553,0.65566,2194299998.0
2006-10-02 16:45:00,0.65591,0.65591,0.65496,0.6553,2465299986.0
2006-10-02 17:00:00,0.65516,0.65559,0.65461,0.65532,2174900000.0
2006-10-02 17:15:00,0.65569,0.65616,0.65508,0.6558,1851500005.0
2006-10-02 17:30:00,0.65585,0.65661,0.65522,0.65533,1907700006.0
2006-10-02 17:45:00,0.65535,0.6576,0.65492,0.6568,2234199993.0
2006-10-02 18:00:00,0.65673,0.65824,0.6565,0.65735,2862199996.0
2006-10-02 18:15:00,0.65753,0.65804,0.65695,0.65768,3833199999.0
2006-10-02 18:30:00,0.65771,0.65808,0.65717,0.65765,3946799999.0
2006-10-02 18:45:00,0.6576,0.65816,0.65701,0.65802,3195999984.0
2006-10-02 19:00:00,0.65771,0.6582,0.65716,0.65729,2269499995.0
2006-10-02 19:15:00,0.65719,0.65766,0.657,0.6573,2089499996.0
2006-10-02 19:30:00,0.65755,0.65813,0.65703,0.65762,2476199993.0
2006-10-02 19:45:00,0.65774,0.65798,0.6572,0.65737,2564299994.0
2006-10-02 20:00:00,0.65739,0.65768,0.65695,0.65754,2848699992.0
2006-10-02 20:15:00,0.65717,0.65765,0.65692,0.65745,2784999996.0
2006-10-02 20:30:00,0.65742,0.6576,0.65694,0.6573,2909299990.0
2006-10-02 20:45:00,0.65731,0.65761,0.65689,0.65731,2735199987.0
2006-10-02 21:00:00,0.65732,0.65771,0.65694,0.65747,2225299989.0
2006-10-02 21:15:00,0.65729,0.65809,0.65703,0.65778,2508699990.0
2006-10-02 21:30:00,0.65784,0.65836,0.65731,0.65765,2426699994.0
2006-10-02 21:45:00,0.65789,0.6582,0.65734,0.65756,2089599999.0
2006-10-02 22:00:00,0.6575,0.65821,0.65717,0.65794,2315199992.0
2006-10-02 22:15:00,0.65782,0.65854,0.65777,0.65846,2141199995.0
2006-10-02 22:30:00,0.65852,0.65887,0.65801,0.65835,2403699998.0
2006-10-02 22:45:00,0.65846,0.6592,0.65834,0.65887,2549099983.0
2006-10-02 23:00:00,0.65896,0.65953,0.65849,0.65915,2078699988.0
2006-10-02 23:15:00,0.65891,0.65895,0.65776,0.65835,2013099997.0
2006-10-02 23:30:00,0.65825,0.6585,0.6579,0.65822,1884099997.0
2006-10-02 23:45:00,0.65827,0.65927,0.65806,0.65859,1928200001.0
2006-10-03 00:00:00,0.65875,0.6603,0.65855,0.66009,1951099989.0
2006-10-03 00:15:00,0.65994,0.66012,0.65871,0.65922,1841200006.0
2006-10-03 00:30:00,0.65928,0.65979,0.65888,0.6595,2279900003.0
2006-10-03 00:45:00,0.65943,0.65966,0.65861,0.65895,1930500008.0
2006-10-03 01:00:00,0.65879,0.65905,0.65811,0.6584,1819299994.0
2006-10-03 01:15:00,0.6585,0.65871,0.65816,0.6585,1952900005.0
2006-10-03 01:30:00,0.65867,0.65875,0.6578,0.6581,2039199998.0
2006-10-03 01:45:00,0.65805,0.65827,0.657,0.65744,1915799996.0
2006-10-03 02:00:00,0.6576,0.65762,0.65618,0.65657,1875099998.0
2006-10-03 02:15:00,0.65635,0.6572,0.65613,0.65705,2268299997.0
2006-10-03 02:30:00,0.657,0.65768,0.65658,0.65717,2021800000.0
2006-10-03 02:45:00,0.65717,0.65744,0.65673,0.657,1682000001.0
2006-10-03 03:00:00,0.65683,0.65732,0.65667,0.6571,1936099997.0
2006-10-03 03:15:00,0.65674,0.65722,0.65591,0.65595,1836999994.0
2006-10-03 03:30:00,0.65618,0.65674,0.65561,0.65642,1979699997.0
2006-10-03 03:45:00,0.65639,0.6569,0.65578,0.65628,1926700002.0
2006-10-03 04:00:00,0.65625,0.65748,0.65604,0.65717,2143500001.0
2006-10-03 04:15:00,0.65718,0.65731,0.65648,0.65671,1962699991.0
2006-10-03 04:30:00,0.65666,0.6571,0.65644,0.65693,2098600002.0
2006-10-03 04:45:00,0.65699,0.65791,0.65673,0.65761,2315399987.0
2006-10-03 05:00:00,0.65755,0.65823,0.65749,0.65823,1959299996.0
2006-10-03 05:15:00,0.65817,0.65836,0.65757,0.65795,2048799990.0
2006-10-03 05:30:00,0.65805,0.65832,0.65749,0.6577,2187699996.0
2006-10-03 05:45:00,0.65785,0.65811,0.65725,0.65749,1855199995.0
2006-10-03 06:00:00,0.65739,0.65795,0.6573,0.65782,1975599986.0
2006-10-03 06:15:00,0.65759,0.65788,0.65727,0.65772,1912600003.0
2006-10-03 06:30:00,0.65757,0.65807,0.6571,0.65773,1962199998.0
2006-10-03 06:45:00,0.65769,0.65807,0.65741,0.65775,2035999991.0
2006-10-03 07:00:00,0.6577,0.65811,0.65729,0.65785,2010800004.0
2006-10-03 07:15:00,0.65778,0.65791,0.65714,0.65732,1811699995.0
2006-10-03 07:30:00,0.6574,0.65821,0.65683,0.65785,2152200001.0
2006-10-03 07:45:00,0.65799,0.65935,0.65756,0.65887,2054399987.0
2006-10-03 08:00:00,0.65867,0.65971,0.65823,0.65869,1951500004.0
2006-10-03 08:15:00,0.65857,0.65937,0.65843,0.65902,1722899999.0
2006-10-03 08:30:00,0.65879,0.65922,0.65819,0.65842,1553399993.0
2006-10-03 08:45:00,0.65867,0.65911,0.658,0.65831,1953399996.0
2006-10-03 09:00:00,0.65845,0.6591,0.65784,0.65881,2074800000.0
2006-10-03 09:15:00,0.65888,0.65911,0.65787,0.65831,2046700001.0
2006-10-03 09:30:00,0.65864,0.65949,0.65817,0.65937,2145299993.0
2006-10-03 09:45:00,0.65935,0.65967,0.65883,0.65904,2038499994.0
2006-10-03 10:00:00,0.65912,0.65932,0.65842,0.65892,1953099991.0
2006-10-03 10:15:00,0.65865,0.65896,0.65784,0.65804,2004999989.0
2006-10-03 10:30:00,0.65833,0.65847,0.65779,0.65811,1907600001.0
2006-10-03 10:45:00,0.65818,0.65859,0.65771,0.65824,1830399996.0
2006-10-03 11:00:00,0.65825,0.65884,0.65759,0.65835,2073199984.0
2006-10-03 11:15:00,0.65847,0.6587,0.65767,0.65853,2221700003.0
2006-10-03 11:30:00,0.65882,0.65882,0.65783,0.65848,1940899998.0
2006-10-03 11:45:00,0.6585,0.65958,0.65793,0.65938,2009999990.0
2006-10-03 12:00:00,0.65949,0.65967,0.65895,0.65914,1948199995.0
2006-10-03 12:15:00,0.65916,0.65962,0.65878,0.65949,1982799992.0
2006-10-03 12:30:00,0.65944,0.6599,0.65881,0.65966,2108899992.0
2006-10-03 12:45:00,0.65982,0.66003,0.659,0.65938,1921499987.0
2006-10-03 13:00:00,0.65944,0.66042,0.65869,0.66,2214700004.0
2006-10-03 13:15:00,0.65997,0.6607,0.65954,0.66048,1733699997.0
2006-10-03 13:30:00,0.66029,0.66142,0.66003,0.66099,1996600000.0
2006-10-03 13:45:00,0.66104,0.66115,0.6598,0.66011,2179299997.0
2006-10-03 14:00:00,0.66024,0.66054,0.65955,0.65993,1935000000.0
2006-10-03 14:15:00,0.66007,0.6603,0.65902,0.65956,1857399999.0
2006-10-03 14:30:00,0.65952,0.65961,0.65831,0.659,1990599989.0
2006-10-03 14:45:00,0.65884,0.65979,0.65852,0.65946,1873999997.0
2006-10-03 15:00:00,0.65948,0.65983,0.65878,0.65965,2091499994.0
2006-10-03 15:15:00,0.65988,0.66026,0.65918,0.65971,2009299992.0
2006-10-03 15:30:00,0.65958,0.66012,0.65887,0.65905,1407100005.0
2006-10-03 15:45:00,0.65895,0.65962,0.65815,0.65937,1868599998.0
2006-10-03 16:00:00,0.65955,0.65989,0.65885,0.65939,1824200002.0
2006-10-03 16:15:00,0.65962,0.65974,0.6588,0.65924,2193499995.0
2006-10-03 16:30:00,0.65914,0.65992,0.65885,0.65942,1816499998.0
2006-10-03 16:45:00,0.6595,0.66043,0.65911,0.65986,2312500001.0
2006-10-03 17:00:00,0.65984,0.66016,0.65862,0.6592,1699199997.0
2006-10-03 17:15:00,0.65852,0.65989,0.65852,0.6594,2152899992.0
2006-10-03 17:30:00,0.65907,0.65983,0.65867,0.65918,1909099985.0
2006-10-03 17:45:00,0.65898,0.65951,0.65855,0.65919,2000500000.0
2006-10-03 18:00:00,0.65903,0.65992,0.65873,0.65919,2828399987.0
2006-10-03 18:15:00,0.65906,0.65932,0.65825,0.6585,3854699990.0
2006-10-03 18:30:00,0.6585,0.65902,0.65785,0.65862,4064799992.0
2006-10-03 18:45:00,0.65839,0.6592,0.65822,0.65867,2954499999.0
2006-10-03 19:00:00,0.65859,0.65904,0.65752,0.6576,2657499993.0
2006-10-03 19:15:00,0.65758,0.65803,0.6569,0.65764,2142400004.0
2006-10-03 19:30:00,0.65753,0.65824,0.65711,0.65773,2517500004.0
2006-10-03 19:45:00,0.65771,0.6581,0.65726,0.65736,2604099995.0
2006-10-03 20:00:00,0.65737,0.65838,0.65737,0.65794,2681299997.0
2006-10-03 20:15:00,0.65801,0.65823,0.65722,0.65763,2800499995.0
2006-10-03 20:30:00,0.65751,0.65815,0.65738,0.65795,2872799997.0
2006-10-03 20:45:00,0.65791,0.65835,0.65763,0.65794,2619599985.0
2006-10-03 21:00:00,0.65784,0.65888,0.65773,0.65823,2742799994.0
2006-10-03 21:15:00,0.65826,0.65867,0.65769,0.65801,2756900004.0
2006-10-03 21:30:00,0.65816,0.65853,0.65781,0.65805,2573299998.0
2006-10-03 21:45:00,0.65812,0.65837,0.65757,0.65805,2051299998.0
2006-10-03 22:00:00,0.65793,0.65823,0.65747,0.65759,2109899994.0
2006-10-03 22:15:00,0.65769,0.65809,0.65735,0.65768,2170899993.0
2006-10-03 22:30:00,0.65802,0.6583,0.65716,0.6575,2507100002.0
2006-10-03 22:45:00,0.65743,0.65764,0.6569,0.65693,2841499991.0
2006-10-03 23:00:00,0.65704,0.65744,0.6568,0.6569,2002299997.0
2006-10-03 23:15:00,0.65691,0.65715,0.65626,0.65667,1920899992.0
2006-10-03 23:30:00,0.6567,0.65704,0.6565,0.65678,1725899985.0
2006-10-03 23:45:00,0.65695,0.65734,0.6564,0.65701,1857999993.0
2006-10-04 00:00:00,0.65663,0.65753,0.65659,0.65716,1685899999.0
2006-10-04 00:15:00,0.65725,0.65751,0.65666,0.6571,1843999993.0
2006-10-04 00:30:00,0.65694,0.65713,0.65645,0.6568,2189199996.0
2006-10-04 00:45:00,0.65679,0.65705,0.65635,0.657,1887200006.0
2006-10-04 01:00:00,0.65685,0.65707,0.65603,0.65629,1793299998.0
2006-10-04 01:15:00,0.65655,0.65696,0.65608,0.65687,1929299996.0
2006-10-04 01:30:00,0.65662,0.65731,0.65653,0.65704,1807600005.0
2006-10-04 01:45:00,0.65691,0.65738,0.65666,0.65721,1914899996.0
2006-10-04 02:00:00,0.65713,0.65739,0.65669,0.65709,2032100002.0
2006-10-04 02:15:00,0.65716,0.65808,0.65699,0.65785,2003800002.0
2006-10-04 02:30:00,0.65797,0.65843,0.65769,0.65827,1759999995.0
2006-10-04 02:45:00,0.65813,0.65835,0.6577,0.65799,1882400004.0
2006-10-04 03:00:00,0.65801,0.6582,0.65733,0.65751,2131400007.0
2006-10-04 03:15:00,0.65745,0.65807,0.65729,0.65776,2101099993.0
2006-10-04 03:30:00,0.65781,0.65805,0.65648,0.65672,1888800003.0
2006-10-04 03:45:00,0.65664,0.65714,0.65624,0.65701,2072499996.0
2006-10-04 04:00:00,0.65709,0.65753,0.65673,0.65716,1974700012.0
2006-10-04 04:15:00,0.65715,0.65738,0.65654,0.65717,1775499998.0
2006-10-04 04:30:00,0.65709,0.65732,0.65658,0.65706,2171399995.0
2006-10-04 04:45:00,0.65706,0.65736,0.65675,0.65727,2165899992.0
2006-10-04 05:00:00,0.65721,0.65734,0.65674,0.65733,2022999986.0
2006-10-04 05:15:00,0.65733,0.65792,0.65696,0.65758,1495099996.0
2006-10-04 05:30:00,0.6575,0.65788,0.65721,0.65745,1603999993.0
2006-10-04 05:45:00,0.65747,0.65839,0.65725,0.65813,1775599996.0
2006-10-04 06:00:00,0.65789,0.65842,0.65775,0.6583,1643200001.0
2006-10-04 06:15:00,0.65836,0.65843,0.6578,0.65823,1889699993.0
2006-10-04 06:30:00,0.6583,0.65854,0.65762,0.65792,1801499998.0
2006-10-04 06:45:00,0.65809,0.65826,0.65753,0.65799,2121599989.0
2006-10-04 07:00:00,0.65777,0.65808,0.65722,0.65756,1851600003.0
2006-10-04 07:15:00,0.65768,0.6584,0.65742,0.65803,1794899998.0
2006-10-04 07:30:00,0.65798,0.65832,0.65749,0.65793,2123799998.0
2006-10-04 07:45:00,0.65796,0.65849,0.65747,0.65837,1969400000.0
2006-10-04 08:00:00,0.65839,0.65854,0.65712,0.65748,2120999995.0
2006-10-04 08:15:00,0.65741,0.65828,0.65715,0.65752,1711999993.0
2006-10-04 08:30:00,0.65768,0.65817,0.65651,0.65664,1724600002.0
2006-10-04 08:45:00,0.65679,0.65846,0.65654,0.65826,1829900000.0
2006-10-04 09:00:00,0.65864,0.65928,0.65814,0.65847,1596699996.0
2006-10-04 09:15:00,0.65848,0.6589,0.6581,0.65834,1908600007.0
2006-10-04 09:30:00,0.65821,0.65928,0.65803,0.65892,1875600002.0
2006-10-04 09:45:00,0.65914,0.65967,0.65855,0.65954,1795399997.0
2006-10-04 10:00:00,0.65964,0.66063,0.65923,0.65977,1822900001.0
2006-10-04 10:15:00,0.65994,0.66013,0.65931,0.65981,1603399995.0
2006-10-04 10:30:00,0.66004,0.66051,0.65854,0.65877,2062800012.0
2006-10-04 10:45:00,0.6586,0.65882,0.65776,0.65822,1998000002.0
2006-10-04 11:00:00,0.65811,0.65894,0.65744,0.6586,2137700000.0
2006-10-04 11:15:00,0.65878,0.65926,0.65823,0.65872,1953599998.0
2006-10-04 11:30:00,0.6587,0.6592,0.6583,0.65865,1886499995.0
2006-10-04 11:45:00,0.65897,0.65917,0.65821,0.65867,1945899987.0
2006-10-04 12:00:00,0.65893,0.65902,0.65795,0.6584,2156300001.0
2006-10-04 12:15:00,0.65851,0.6589,0.65808,0.65839,1972900005.0
2006-10-04 12:30:00,0.65853,0.65886,0.65795,0.65817,1935999994.0
2006-10-04 12:45:00,0.65822,0.65914,0.65804,0.65858,1762400003.0
2006-10-04 13:00:00,0.65858,0.65897,0.65786,0.65813,1951300004.0
2006-10-04 13:15:00,0.65821,0.65888,0.65798,0.65843,1803199990.0
2006-10-04 13:30:00,0.6584,0.65872,0.65768,0.6583,2043300003.0
2006-10-04 13:45:00,0.65842,0.65907,0.658,0.65877,2026600000.0
2006-10-04 14:00:00,0.65858,0.65948,0.6585,0.65909,1981300003.0
2006-10-04 14:15:00,0.65908,0.65988,0.65891,0.65947,1681200002.0
2006-10-04 14:30:00,0.65972,0.65998,0.65881,0.6596,1799999996.0
2006-10-04 14:45:00,0.65946,0.65992,0.65888,0.65933,1664900004.0
2006-10-04 15:00:00,0.65918,0.65979,0.65884,0.65944,2034300002.0
2006-10-04 15:15:00,0.65972,0.65994,0.65882,0.6597,2184899996.0
2006-10-04 15:30:00,0.65957,0.66005,0.65939,0.65988,1636399994.0
2006-10-04 15:45:00,0.65967,0.66115,0.65954,0.66071,1939099986.0
2006-10-04 16:00:00,0.66065,0.66214,0.66058,0.6608,1617000003.0
2006-10-04 16:15:00,0.66058,0.6625,0.66058,0.66233,2141299995.0
2006-10-04 16:30:00,0.66229,0.66252,0.66124,0.66166,1955500003.0
2006-10-04 16:45:00,0.6617,0.66191,0.66089,0.66163,2053200005.0
2006-10-04 17:00:00,0.66159,0.66195,0.66064,0.66145,1972699990.0
2006-10-04 17:15:00,0.6612,0.66172,0.66065,0.66137,1745699996.0
2006-10-04 17:30:00,0.66145,0.66184,0.66077,0.66117,1591499999.0
2006-10-04 17:45:00,0.66112,0.66179,0.66071,0.66179,1808199996.0
2006-10-04 18:00:00,0.66146,0.66192,0.66102,0.66145,2875099999.0
2006-10-04 18:15:00,0.66151,0.66177,0.6606,0.661,4368900001.0
2006-10-04 18:30:00,0.66109,0.66139,0.66056,0.66097,3518499996.0
2006-10-04 18:45:00,0.66118,0.66134,0.65985,0.66055,3012499989.0
2006-10-04 19:00:00,0.66052,0.66112,0.65978,0.66098,2503900000.0
2006-10-04 19:15:00,0.66078,0.66202,0.66069,0.66132,2490899993.0
2006-10-04 19:30:00,0.66131,0.66153,0.66078,0.66139,2313300002.0
2006-10-04 19:45:00,0.66142,0.66181,0.66089,0.66089,2801799999.0
2006-10-04 20:00:00,0.66142,0.66176,0.66082,0.6612,2576499996.0
2006-10-04 20:15:00,0.66135,0.66146,0.66045,0.6611,2870699995.0
2006-10-04 20:30:00,0.66104,0.66191,0.66085,0.66162,2833199994.0
2006-10-04 20:45:00,0.6619,0.66256,0.66153,0.66227,2761299978.0
2006-10-04 21:00:00,0.66219,0.66254,0.66159,0.66203,2411599991.0
2006-10-04 21:15:00,0.66221,0.66278,0.66176,0.66217,2743399995.0
2006-10-04 21:30:00,0.66233,0.66401,0.66204,0.66399,2640199993.0
2006-10-04 21:45:00,0.6638,0.6638,0.6624,0.66285,2195800002.0
2006-10-04 22:00:00,0.66283,0.66313,0.66253,0.66293,2060999992.0
2006-10-04 22:15:00,0.66292,0.66316,0.66214,0.66228,1979599995.0
2006-10-04 22:30:00,0.66248,0.66311,0.66226,0.66293,2287500002.0
2006-10-04 22:45:00,0.66296,0.6632,0.66251,0.66265,2546799998.0
2006-10-04 23:00:00,0.66273,0.66314,0.6624,0.66288,2246300003.0
2006-10-04 23:15:00,0.66274,0.66313,0.66227,0.66266,1779799992.0
2006-10-04 23:30:00,0.6627,0.66338,0.66252,0.66298,1901599997.0
2006-10-04 23:45:00,0.6629,0.66299,0.66213,0.66246,1967999991.0
2006-10-05 00:00:00,0.66242,0.66293,0.66204,0.6624,1740699995.0
2006-10-05 00:15:00,0.66221,0.66257,0.66182,0.66214,1815000000.0
2006-10-05 00:30:00,0.66207,0.66266,0.66176,0.66249,1853800003.0
2006-10-05 00:45:00,0.66244,0.66267,0.66212,0.66231,1813199996.0
2006-10-05 01:00:00,0.66247,0.66282,0.662,0.66264,1512599999.0
2006-10-05 01:15:00,0.66266,0.66313,0.66244,0.66288,1903000002.0
2006-10-05 01:30:00,0.66292,0.66376,0.66263,0.66349,2211799995.0
2006-10-05 01:45:00,0.66346,0.66394,0.66292,0.66367,1877599998.0
2006-10-05 02:00:00,0.66352,0.66447,0.66336,0.66357,1686200002.0
2006-10-05 02:15:00,0.66357,0.66408,0.66336,0.66367,1325100001.0
2006-10-05 02:30:00,0.66353,0.66407,0.6633,0.66361,1596899992.0
2006-10-05 02:45:00,0.66363,0.66407,0.66268,0.66318,1581000004.0
2006-10-05 03:00:00,0.66329,0.66341,0.66253,0.66291,1499799999.0
2006-10-05 03:15:00,0.66301,0.66341,0.66257,0.66308,1606099993.0
2006-10-05 03:30:00,0.66304,0.66342,0.66263,0.66291,1664100001.0
2006-10-05 03:45:00,0.66312,0.66341,0.66274,0.66305,1684300003.0
2006-10-05 04:00:00,0.66307,0.6634,0.66266,0.66296,1509299999.0
2006-10-05 04:15:00,0.66293,0.66351,0.66274,0.6631,1602999992.0
2006-10-05 04:30:00,0.66288,0.66322,0.66259,0.6628,1607199995.0
2006-10-05 04:45:00,0.66276,0.66335,0.66241,0.6629,1697099995.0
2006-10-05 05:00:00,0.66281,0.66334,0.66236,0.66334,1625199995.0
2006-10-05 05:15:00,0.66321,0.66396,0.66303,0.66368,1594299999.0
2006-10-05 05:30:00,0.6636,0.66382,0.66283,0.6632,1841399995.0
2006-10-05 05:45:00,0.66307,0.6633,0.66232,0.66268,1606600001.0
2006-10-05 06:00:00,0.6627,0.66298,0.66211,0.66217,1574199997.0
2006-10-05 06:15:00,0.66231,0.66329,0.66188,0.66299,1447000009.0
2006-10-05 06:30:00,0.66289,0.66329,0.66249,0.66294,1717499999.0
2006-10-05 06:45:00,0.66299,0.66346,0.66274,0.66304,1423599994.0
2006-10-05 07:00:00,0.66312,0.66341,0.66253,0.66302,1408000002.0
2006-10-05 07:15:00,0.66296,0.66335,0.66254,0.66275,1677400001.0
2006-10-05 07:30:00,0.66292,0.66327,0.66249,0.66285,1572300007.0
2006-10-05 07:45:00,0.6628,0.6639,0.66265,0.6639,1779600008.0
2006-10-05 08:00:00,0.66358,0.66421,0.66331,0.66339,1549799995.0
2006-10-05 08:15:00,0.66364,0.66399,0.66321,0.6638,1620399996.0
2006-10-05 08:30:00,0.66363,0.66386,0.66277,0.66313,1577100000.0
2006-10-05 08:45:00,0.66317,0.66349,0.66271,0.6632,1597799997.0
2006-10-05 09:00:00,0.66339,0.66389,0.66269,0.66285,1626999995.0
2006-10-05 09:15:00,0.66285,0.66411,0.66274,0.66385,1542899985.0
2006-10-05 09:30:00,0.66367,0.66399,0.66291,0.66352,1708299997.0
2006-10-05 09:45:00,0.66344,0.66362,0.66269,0.66301,1599899996.0
2006-10-05 10:00:00,0.66327,0.66384,0.6626,0.66342,1624499996.0
2006-10-05 10:15:00,0.6633,0.66383,0.66267,0.66351,1795099996.0
2006-10-05 10:30:00,0.66339,0.66356,0.66275,0.6633,1493299999.0
2006-10-05 10:45:00,0.66327,0.66517,0.66306,0.66452,1656800001.0
2006-10-05 11:00:00,0.66472,0.66534,0.66381,0.66499,1757799995.0
2006-10-05 11:15:00,0.66542,0.66548,0.66427,0.66461,1466300001.0
2006-10-05 11:30:00,0.66487,0.6651,0.66428,0.6645,1686699996.0
2006-10-05 11:45:00,0.66443,0.66547,0.66435,0.66501,1494799999.0
2006-10-05 12:00:00,0.66537,0.66553,0.66441,0.66505,1606900000.0
2006-10-05 12:15:00,0.66504,0.6652,0.66411,0.6645,1396300008.0
2006-10-05 12:30:00,0.6644,0.66506,0.66411,0.66503,1575699994.0
2006-10-05 12:45:00,0.66496,0.66513,0.66417,0.66433,1592499992.0
2006-10-05 13:00:00,0.66456,0.66476,0.66394,0.66439,1693800002.0
2006-10-05 13:15:00,0.66422,0.66426,0.66295,0.66323,1704099995.0
2006-10-05 13:30:00,0.66334,0.66378,0.66271,0.66302,1667000001.0
2006-10-05 13:45:00,0.66324,0.66343,0.66262,0.66289,1604499994.0
2006-10-05 14:00:00,0.663,0.6638,0.66234,0.66354,1507699988.0
2006-10-05 14:15:00,0.66345,0.66382,0.66274,0.663,1747099999.0
2006-10-05 14:30:00,0.66296,0.66329,0.66197,0.66266,1851699989.0
2006-10-05 14:45:00,0.66277,0.66391,0.66236,0.6634,1483599994.0
2006-10-05 15:00:00,0.66321,0.66428,0.66312,0.66379,1662799990.0
2006-10-05 15:15:00,0.66384,0.66394,0.66297,0.6637,1648900002.0
2006-10-05 15:30:00,0.66361,0.66374,0.66287,0.66307,1727399993.0
2006-10-05 15:45:00,0.66312,0.66359,0.66273,0.66344,1555999995.0
2006-10-05 16:00:00,0.66307,0.66363,0.66216,0.66277,1498599993.0
2006-10-05 16:15:00,0.66263,0.66394,0.66255,0.66307,1636499993.0
2006-10-05 16:30:00,0.66305,0.66388,0.66281,0.66376,1693599995.0
2006-10-05 16:45:00,0.66394,0.66399,0.663,0.66395,1564500005.0
2006-10-05 17:00:00,0.6638,0.66414,0.6631,0.66322,1564199987.0
2006-10-05 17:15:00,0.66311,0.66348,0.66252,0.66303,1506899994.0
2006-10-05 17:30:00,0.66304,0.66337,0.66259,0.66287,1487299998.0
2006-10-05 17:45:00,0.66299,0.66338,0.66257,0.66316,1667499988.0
2006-10-05 18:00:00,0.66293,0.66376,0.66263,0.66376,2196600003.0
2006-10-05 18:15:00,0.66355,0.66401,0.6631,0.66391,3070799997.0
2006-10-05 18:30:00,0.66377,0.66379,0.6625,0.66319,3240800001.0
2006-10-05 18:45:00,0.66281,0.66369,0.66253,0.66361,2155999980.0
2006-10-05 19:00:00,0.66348,0.66373,0.66298,0.66365,2034299994.0
2006-10-05 19:15:00,0.66354,0.6636,0.66303,0.66331,1845400000.0
2006-10-05 19:30:00,0.66341,0.66359,0.66273,0.66309,1830999993.0
2006-10-05 19:45:00,0.66262,0.66365,0.66262,0.66333,2120400000.0
2006-10-05 20:00:00,0.66327,0.66372,0.66309,0.66356,1950999999.0
2006-10-05 20:15:00,0.66346,0.66352,0.66294,0.6634,2035600008.0
2006-10-05 20:30:00,0.6633,0.66351,0.66289,0.6632,1989100006.0
2006-10-05 20:45:00,0.66311,0.66363,0.66288,0.6634,2106800005.0
2006-10-05 21:00:00,0.6634,0.66357,0.6631,0.66337,1653199996.0
2006-10-05 21:15:00,0.66331,0.66361,0.66294,0.66338,2208499989.0
2006-10-05 21:30:00,0.66353,0.66373,0.66319,0.66333,1926399995.0
2006-10-05 21:45:00,0.66351,0.66394,0.66334,0.66367,1453699990.0
2006-10-05 22:00:00,0.6638,0.66418,0.66359,0.66378,1611699996.0
2006-10-05 22:15:00,0.66394,0.66423,0.66362,0.66379,1629099997.0
2006-10-05 22:30:00,0.66401,0.6645,0.66368,0.66417,1809499994.0
2006-10-05 22:45:00,0.66419,0.66464,0.6633,0.66343,1841399997.0
2006-10-05 23:00:00,0.66347,0.66381,0.66283,0.66297,1516500006.0
2006-10-05 23:15:00,0.66295,0.66335,0.6626,0.66304,1616799991.0
2006-10-05 23:30:00,0.6628,0.66313,0.66252,0.66285,1649999994.0
2006-10-05 23:45:00,0.66295,0.66334,0.66226,0.66291,1502999994.0
2006-10-06 00:00:00,0.66308,0.66332,0.66257,0.66282,1575400000.0
2006-10-06 00:15:00,0.66284,0.6633,0.66243,0.66311,1736500000.0
2006-10-06 00:30:00,0.66308,0.66349,0.66285,0.66308,1782999995.0
2006-10-06 00:45:00,0.66301,0.66318,0.66255,0.66293,1693800003.0
2006-10-06 01:00:00,0.6628,0.66313,0.66251,0.66256,1493700000.0
2006-10-06 01:15:00,0.66274,0.66303,0.66229,0.66261,1724699993.0
2006-10-06 01:30:00,0.66289,0.66289,0.66143,0.66178,1467900004.0
2006-10-06 01:45:00,0.66189,0.66224,0.6613,0.66173,1548200000.0
2006-10-06 02:00:00,0.66203,0.66249,0.66168,0.66225,1596200004.0
2006-10-06 02:15:00,0.66232,0.66249,0.66177,0.66197,1475299992.0
2006-10-06 02:30:00,0.66198,0.66227,0.66132,0.66144,1599000000.0
2006-10-06 02:45:00,0.66124,0.66235,0.6612,0.66192,1680299992.0
2006-10-06 03:00:00,0.66195,0.66207,0.66133,0.66169,1503599993.0
2006-10-06 03:15:00,0.66178,0.66181,0.66118,0.66178,1535699992.0
2006-10-06 03:30:00,0.66164,0.6621,0.66143,0.66189,1449199992.0
2006-10-06 03:45:00,0.66195,0.66256,0.66143,0.6619,1677099993.0
2006-10-06 04:00:00,0.6619,0.66227,0.66159,0.66159,1364499995.0
2006-10-06 04:15:00,0.66153,0.66176,0.66113,0.66145,1674199995.0
2006-10-06 04:30:00,0.66149,0.6617,0.66014,0.66014,1476499997.0
2006-10-06 04:45:00,0.66036,0.66124,0.66003,0.66083,1822899995.0
2006-10-06 05:00:00,0.66081,0.66103,0.66032,0.66077,1531499993.0
2006-10-06 05:15:00,0.66034,0.66142,0.66029,0.66128,1520199998.0
2006-10-06 05:30:00,0.66129,0.66148,0.66067,0.66119,1606299987.0
2006-10-06 05:45:00,0.66118,0.66145,0.66085,0.66126,1410199996.0
2006-10-06 06:00:00,0.66105,0.66154,0.66098,0.66135,1447899992.0
2006-10-06 06:15:00,0.66115,0.66165,0.66085,0.66123,1662400000.0
2006-10-06 06:30:00,0.66119,0.66181,0.66091,0.66131,1655699995.0
2006-10-06 06:45:00,0.66108,0.6616,0.66093,0.66149,1620799998.0
2006-10-06 07:00:00,0.66144,0.66178,0.66096,0.66141,1558999994.0
2006-10-06 07:15:00,0.66131,0.66183,0.6611,0.66124,1744899990.0
2006-10-06 07:30:00,0.66126,0.66162,0.66102,0.66105,1371999998.0
2006-10-06 07:45:00,0.66144,0.66165,0.66048,0.66082,1605699995.0
2006-10-06 08:00:00,0.6604,0.66127,0.66028,0.66103,1667000001.0
2006-10-06 08:15:00,0.66105,0.66112,0.66028,0.66047,1593899996.0
2006-10-06 08:30:00,0.66073,0.66083,0.65969,0.65984,1575599992.0
2006-10-06 08:45:00,0.66005,0.661,0.65971,0.66006,1557999991.0
2006-10-06 09:00:00,0.66035,0.66071,0.6596,0.65997,1827600002.0
2006-10-06 09:15:00,0.66017,0.66037,0.6593,0.66033,1528200003.0
2006-10-06 09:30:00,0.66012,0.6608,0.65954,0.66055,1599099994.0
2006-10-06 09:45:00,0.66065,0.66119,0.66016,0.6608,1755800001.0
2006-10-06 10:00:00,0.66107,0.66213,0.66033,0.66211,1414900001.0
2006-10-06 10:15:00,0.66222,0.66294,0.66172,0.66267,1725099997.0
2006-10-06 10:30:00,0.66239,0.6634,0.66198,0.66337,1747100001.0
2006-10-06 10:45:00,0.66356,0.66356,0.66228,0.66278,1519400001.0
2006-10-06 11:00:00,0.66287,0.66341,0.66237,0.66289,1710000001.0
2006-10-06 11:15:00,0.66307,0.66406,0.66276,0.66383,1616700000.0
2006-10-06 11:30:00,0.66354,0.66476,0.66331,0.66376,1690700002.0
2006-10-06 11:45:00,0.66389,0.66412,0.66331,0.66365,1617399990.0
2006-10-06 12:00:00,0.66359,0.66435,0.66321,0.66381,1576699997.0
2006-10-06 12:15:00,0.66394,0.66452,0.6638,0.6644,1632399999.0
2006-10-06 12:30:00,0.66436,0.66486,0.6637,0.66388,1474999999.0
2006-10-06 12:45:00,0.66398,0.66467,0.66366,0.6646,1557700009.0
2006-10-06 13:00:00,0.66457,0.66475,0.6638,0.66436,1507199997.0
2006-10-06 13:15:00,0.66408,0.66449,0.66372,0.66423,1715099997.0
2006-10-06 13:30:00,0.66435,0.66455,0.66357,0.66393,1318200000.0
2006-10-06 13:45:00,0.66412,0.66434,0.66341,0.66343,1629799998.0
2006-10-06 14:00:00,0.6635,0.66408,0.66313,0.66375,1761400005.0
2006-10-06 14:15:00,0.66389,0.66465,0.6635,0.66434,1735799993.0
2006-10-06 14:30:00,0.66448,0.6649,0.66035,0.66185,1762700001.0
2006-10-06 14:45:00,0.66197,0.66227,0.65991,0.66046,1582000002.0
2006-10-06 15:00:00,0.6602,0.66116,0.66009,0.66064,1433799992.0
2006-10-06 15:15:00,0.66056,0.66131,0.66025,0.6612,1649399999.0
2006-10-06 15:30:00,0.66112,0.66152,0.66044,0.66078,1625899991.0
2006-10-06 15:45:00,0.66068,0.66102,0.65775,0.65795,1722699991.0
2006-10-06 16:00:00,0.65812,0.65944,0.65746,0.65932,1663699995.0
2006-10-06 16:15:00,0.65901,0.65954,0.65818,0.65896,1537499993.0
2006-10-06 16:30:00,0.65872,0.65908,0.65791,0.65808,1680899992.0
2006-10-06 16:45:00,0.6584,0.65893,0.65758,0.65822,1609699997.0
2006-10-06 17:00:00,0.65845,0.65855,0.65692,0.65705,1724199998.0
2006-10-06 17:15:00,0.65695,0.65826,0.65668,0.65767,1526699998.0
2006-10-06 17:30:00,0.65751,0.65882,0.65723,0.65865,1422199995.0
2006-10-06 17:45:00,0.6591,0.65932,0.65844,0.65878,1664100000.0
2006-10-06 18:00:00,0.65904,0.65919,0.65747,0.6582,2206099992.0
2006-10-06 18:15:00,0.65817,0.65839,0.65745,0.65765,3184599995.0
2006-10-06 18:30:00,0.65793,0.65878,0.65777,0.65843,3039799989.0
2006-10-06 18:45:00,0.6585,0.66007,0.65806,0.65992,2216599994.0
2006-10-06 19:00:00,0.65973,0.65999,0.65822,0.65838,2131599996.0
2006-10-06 19:15:00,0.65838,0.6588,0.65771,0.65799,1648899999.0
2006-10-06 19:30:00,0.65796,0.65861,0.65776,0.65798,1868299993.0
2006-10-06 19:45:00,0.65791,0.65846,0.65696,0.65758,1975999999.0
2006-10-06 20:00:00,0.6576,0.65845,0.65741,0.65817,2048900002.0
2006-10-06 20:15:00,0.65811,0.65817,0.65731,0.65793,2220499989.0
2006-10-06 20:30:00,0.65788,0.65829,0.65753,0.65785,2443199991.0
2006-10-06 20:45:00,0.65781,0.65791,0.65664,0.65686,2142699992.0
2006-10-06 21:00:00,0.65697,0.65753,0.65665,0.65728,2063299994.0
2006-10-06 21:15:00,0.65727,0.65815,0.65696,0.65814,1942700000.0
2006-10-06 21:30:00,0.65802,0.65843,0.6578,0.65785,1914199993.0
2006-10-06 21:45:00,0.65796,0.6585,0.65789,0.65808,1638800005.0
2006-10-06 22:00:00,0.65813,0.65843,0.65745,0.65759,1368300002.0
2006-10-06 22:15:00,0.65772,0.65842,0.65733,0.65818,1665099996.0
2006-10-06 22:30:00,0.65816,0.65842,0.65711,0.65794,1722400002.0
2006-10-06 22:45:00,0.65804,0.65837,0.6576,0.65773,1905599999.0
2006-10-09 00:00:00,0.6582,0.6582,0.6576,0.6576,911399986.0
2006-10-09 00:15:00,0.6575,0.6576,0.6571,0.6576,781199988.0
2006-10-09 00:30:00,0.6575,0.6579,0.6573,0.6576,390599994.0
2006-10-09 00:45:00,0.658,0.658,0.6575,0.6575,1171799982.0
2006-10-09 01:00:00,0.6574,0.6575,0.6571,0.6571,911399986.0
2006-10-09 01:15:00,0.6572,0.6573,0.6572,0.6573,520799992.0
2006-10-09 01:30:00,0.6574,0.6575,0.6565,0.6571,1041599984.0
2006-10-09 01:45:00,0.6572,0.6575,0.6571,0.6572,911399986.0
2006-10-09 02:00:00,0.65707,0.65738,0.65652,0.65709,1718899995.0
2006-10-09 02:15:00,0.6569,0.65718,0.65609,0.65631,1686999995.0
2006-10-09 02:30:00,0.65629,0.65637,0.6549,0.6552,1537599998.0
2006-10-09 02:45:00,0.65488,0.6556,0.65477,0.65537,1693999999.0
2006-10-09 03:00:00,0.65539,0.65561,0.65457,0.65494,1685399990.0
2006-10-09 03:15:00,0.65484,0.65521,0.65435,0.65487,1473800000.0
2006-10-09 03:30:00,0.655,0.65507,0.65389,0.6544,1635799992.0
2006-10-09 03:45:00,0.65429,0.65535,0.65371,0.65507,1676599999.0
2006-10-09 04:00:00,0.65504,0.65564,0.65456,0.6546,1729199998.0
2006-10-09 04:15:00,0.65483,0.65563,0.65476,0.65529,1779100006.0
2006-10-09 04:30:00,0.6552,0.65528,0.65404,0.65426,1674700010.0
2006-10-09 04:45:00,0.6541,0.6547,0.65383,0.65454,1908299995.0
2006-10-09 05:00:00,0.65445,0.65477,0.65384,0.65454,1819799999.0
2006-10-09 05:15:00,0.65441,0.65492,0.65408,0.65456,1625399994.0
2006-10-09 05:30:00,0.65459,0.65497,0.65424,0.65475,1666199994.0
2006-10-09 05:45:00,0.65481,0.65502,0.65407,0.65457,1599799997.0
2006-10-09 06:00:00,0.65446,0.65455,0.65384,0.65417,1735000001.0
2006-10-09 06:15:00,0.65401,0.6546,0.65379,0.65448,1479899996.0
2006-10-09 06:30:00,0.65443,0.65468,0.6541,0.65452,1371599993.0
2006-10-09 06:45:00,0.65467,0.65481,0.65407,0.65449,1750799998.0
2006-10-09 07:00:00,0.6543,0.65447,0.65328,0.65405,1823299996.0
2006-10-09 07:15:00,0.65425,0.65439,0.65347,0.65387,1597799985.0
2006-10-09 07:30:00,0.65389,0.65435,0.65356,0.65423,1732999995.0
2006-10-09 07:45:00,0.65416,0.65468,0.65376,0.65456,1641699997.0
2006-10-09 08:00:00,0.65447,0.65496,0.6541,0.65454,1781099994.0
2006-10-09 08:15:00,0.65482,0.65592,0.6545,0.65524,1709199990.0
2006-10-09 08:30:00,0.65533,0.65619,0.65519,0.65568,1713399997.0
2006-10-09 08:45:00,0.65583,0.6563,0.65471,0.65485,1625299997.0
2006-10-09 09:00:00,0.65498,0.65567,0.654,0.65471,1721000002.0
2006-10-09 09:15:00,0.65493,0.65535,0.65439,0.65501,1809700008.0
2006-10-09 09:30:00,0.65467,0.65555,0.65415,0.65532,1849199986.0
2006-10-09 09:45:00,0.65501,0.65553,0.6547,0.65529,1640899992.0
2006-10-09 10:00:00,0.65539,0.65656,0.65485,0.65656,1490000000.0
2006-10-09 10:15:00,0.65689,0.6571,0.65548,0.65629,1825099994.0
2006-10-09 10:30:00,0.65629,0.65696,0.65593,0.65676,1684200005.0
2006-10-09 10:45:00,0.65684,0.65695,0.65608,0.65642,1987699993.0
2006-10-09 11:00:00,0.65648,0.65709,0.65621,0.65665,1771499995.0
2006-10-09 11:15:00,0.6568,0.65724,0.65626,0.65688,1662399999.0
2006-10-09 11:30:00,0.65681,0.65772,0.6565,0.65735,1653699990.0
2006-10-09 11:45:00,0.65756,0.65768,0.65659,0.65676,1703199995.0
2006-10-09 12:00:00,0.65669,0.65734,0.65657,0.65709,1590399992.0
2006-10-09 12:15:00,0.65696,0.65714,0.65613,0.65673,1526000001.0
2006-10-09 12:30:00,0.65654,0.65682,0.65593,0.65646,1595900008.0
2006-10-09 12:45:00,0.65657,0.65742,0.65593,0.65738,1911599994.0
2006-10-09 13:00:00,0.65724,0.65751,0.65649,0.65688,1702299994.0
2006-10-09 13:15:00,0.65683,0.65755,0.65638,0.65701,1755299995.0
2006-10-09 13:30:00,0.6568,0.65764,0.6564,0.65696,1917700010.0
2006-10-09 13:45:00,0.65695,0.65742,0.65638,0.65662,1633199994.0
2006-10-09 14:00:00,0.65694,0.65753,0.6562,0.65703,1629799992.0
2006-10-09 14:15:00,0.65701,0.65801,0.65692,0.6575,1775399987.0
2006-10-09 14:30:00,0.6577,0.65787,0.65715,0.65745,1597399994.0
2006-10-09 14:45:00,0.6577,0.6577,0.65664,0.65708,1447900006.0
2006-10-09 15:00:00,0.65712,0.65732,0.65655,0.65683,1971599993.0
2006-10-09 15:15:00,0.65709,0.65745,0.65651,0.65695,1563799991.0
2006-10-09 15:30:00,0.6571,0.65736,0.65663,0.65701,1722100002.0
2006-10-09 15:45:00,0.657,0.65752,0.65661,0.65675,1591600004.0
2006-10-09 16:00:00,0.65684,0.65737,0.65655,0.6571,1671700000.0
2006-10-09 16:15:00,0.65698,0.65738,0.65653,0.65687,1881199986.0
2006-10-09 16:30:00,0.65693,0.65732,0.65636,0.65697,1607000003.0
2006-10-09 16:45:00,0.65715,0.65729,0.65551,0.65583,1831999994.0
2006-10-09 17:00:00,0.65596,0.65622,0.65537,0.65598,1549599998.0
2006-10-09 17:15:00,0.6559,0.65628,0.6554,0.65587,1496999995.0
2006-10-09 17:30:00,0.65577,0.65615,0.65535,0.65615,1511999994.0
2006-10-09 17:45:00,0.65603,0.65603,0.655,0.65543,1743099998.0
2006-10-09 18:00:00,0.65558,0.65612,0.65498,0.65557,2656400003.0
2006-10-09 18:15:00,0.65563,0.6559,0.65474,0.65548,3164099990.0
2006-10-09 18:30:00,0.65557,0.65569,0.65449,0.65508,3628300003.0
2006-10-09 18:45:00,0.65518,0.65565,0.65464,0.6549,2650000000.0
2006-10-09 19:00:00,0.65492,0.65541,0.65454,0.65468,2323399994.0
2006-10-09 19:15:00,0.65477,0.65516,0.65439,0.65455,1794299992.0
2006-10-09 19:30:00,0.6546,0.65517,0.65438,0.65474,2065300004.0
2006-10-09 19:45:00,0.65489,0.65522,0.65448,0.65497,2245399987.0
2006-10-09 20:00:00,0.65494,0.65619,0.65475,0.65619,2340700002.0
2006-10-09 20:15:00,0.65637,0.65661,0.65564,0.65632,2341099992.0
2006-10-09 20:30:00,0.65633,0.65667,0.65584,0.65637,2536900005.0
2006-10-09 20:45:00,0.65629,0.65637,0.65561,0.6561,2160200000.0
2006-10-09 21:00:00,0.65608,0.6567,0.65586,0.6564,2016799988.0
2006-10-09 21:15:00,0.65635,0.65667,0.65607,0.65645,2079799999.0
2006-10-09 21:30:00,0.65654,0.65662,0.65575,0.65602,2123299994.0
2006-10-09 21:45:00,0.65608,0.65647,0.65589,0.65632,1770400002.0
2006-10-09 22:00:00,0.65588,0.65646,0.65575,0.65612,1759600002.0
2006-10-09 22:15:00,0.65604,0.65682,0.65575,0.6567,1709599998.0
2006-10-09 22:30:00,0.65672,0.65696,0.65624,0.6566,1914899998.0
2006-10-09 22:45:00,0.65657,0.65677,0.65561,0.65646,1996400001.0
2006-10-09 23:00:00,0.65628,0.65845,0.65627,0.65805,1502200002.0
2006-10-09 23:15:00,0.6579,0.65895,0.65781,0.65862,1416399991.0
2006-10-09 23:30:00,0.65878,0.65907,0.65799,0.65822,1573699990.0
2006-10-09 23:45:00,0.65826,0.65988,0.65811,0.65945,1676999992.0
2006-10-10 00:00:00,0.65948,0.66077,0.65936,0.66045,1596799993.0
2006-10-10 00:15:00,0.66039,0.6608,0.65954,0.66013,1577300002.0
2006-10-10 00:30:00,0.66031,0.66068,0.65938,0.65947,1790199998.0
2006-10-10 00:45:00,0.65963,0.65971,0.65877,0.65887,1520799994.0
2006-10-10 01:00:00,0.65876,0.65948,0.65848,0.65875,1886600006.0
2006-10-10 01:15:00,0.65879,0.65906,0.65835,0.65882,1584699994.0
2006-10-10 01:30:00,0.65892,0.65919,0.65854,0.65882,1587400004.0
2006-10-10 01:45:00,0.65892,0.65892,0.65759,0.65781,1766699989.0
2006-10-10 02:00:00,0.65797,0.65818,0.65737,0.65799,1826899999.0
2006-10-10 02:15:00,0.65812,0.6582,0.65761,0.6578,1571699995.0
2006-10-10 02:30:00,0.65804,0.65853,0.65763,0.658,1685999992.0
2006-10-10 02:45:00,0.65801,0.6588,0.65786,0.65852,1715199996.0
2006-10-10 03:00:00,0.65846,0.65867,0.658,0.65837,1537500000.0
2006-10-10 03:15:00,0.65845,0.6594,0.6582,0.65935,1544400004.0
2006-10-10 03:30:00,0.65937,0.65956,0.65881,0.65934,1494799996.0
2006-10-10 03:45:00,0.65931,0.65957,0.65871,0.65912,1503400000.0
2006-10-10 04:00:00,0.659,0.65937,0.65843,0.65852,1586299997.0
2006-10-10 04:15:00,0.65859,0.65921,0.65859,0.6591,1687900003.0
2006-10-10 04:30:00,0.65914,0.65933,0.6582,0.65827,1587900002.0
2006-10-10 04:45:00,0.65838,0.65864,0.65781,0.65819,1793300003.0
2006-10-10 05:00:00,0.65805,0.6586,0.65756,0.65805,1630799989.0
2006-10-10 05:15:00,0.65808,0.65825,0.65754,0.65818,1578499995.0
2006-10-10 05:30:00,0.65822,0.65857,0.65774,0.65822,1582500002.0
2006-10-10 05:45:00,0.65811,0.65843,0.65751,0.65796,1490799990.0
2006-10-10 06:00:00,0.65778,0.65831,0.6576,0.65769,1492200002.0
2006-10-10 06:15:00,0.65787,0.65829,0.65749,0.65805,1400899997.0
2006-10-10 06:30:00,0.65799,0.6586,0.65777,0.65814,1459099998.0
2006-10-10 06:45:00,0.6581,0.65855,0.65791,0.65817,1720499998.0
2006-10-10 07:00:00,0.65801,0.65853,0.65771,0.65812,1563299992.0
2006-10-10 07:15:00,0.65812,0.65906,0.65792,0.6587,1779900001.0
2006-10-10 07:30:00,0.65907,0.65916,0.65836,0.65899,1620299999.0
2006-10-10 07:45:00,0.65889,0.65923,0.65849,0.65877,1595399992.0
2006-10-10 08:00:00,0.65863,0.66012,0.65863,0.66012,1807199998.0
2006-10-10 08:15:00,0.66,0.66155,0.65963,0.6605,1573499997.0
2006-10-10 08:30:00,0.66069,0.66126,0.66016,0.66082,1716000001.0
2006-10-10 08:45:00,0.661,0.66111,0.65998,0.66035,1683099991.0
2006-10-10 09:00:00,0.66033,0.66051,0.65962,0.66035,1721700001.0
2006-10-10 09:15:00,0.66008,0.66098,0.65983,0.66079,1775899995.0
2006-10-10 09:30:00,0.66066,0.66142,0.66026,0.66069,1548099990.0
2006-10-10 09:45:00,0.66067,0.66107,0.66007,0.66027,1904500002.0
2006-10-10 10:00:00,0.66025,0.66093,0.65966,0.65981,1340599992.0
2006-10-10 10:15:00,0.66007,0.66019,0.65909,0.65967,1688100006.0
2006-10-10 10:30:00,0.65972,0.66094,0.65896,0.66037,1565699994.0
2006-10-10 10:45:00,0.66023,0.66079,0.65913,0.65968,1537900000.0
2006-10-10 11:00:00,0.65982,0.65996,0.65898,0.65964,1461000001.0
2006-10-10 11:15:00,0.65963,0.65983,0.65898,0.65943,1551199989.0
2006-10-10 11:30:00,0.65942,0.6602,0.65919,0.6602,1336499999.0
2006-10-10 11:45:00,0.65981,0.66115,0.65958,0.66075,1517199992.0
2006-10-10 12:00:00,0.66075,0.66144,0.66012,0.66109,1706699994.0
2006-10-10 12:15:00,0.66086,0.66146,0.6604,0.66092,1466499994.0
2006-10-10 12:30:00,0.66102,0.66115,0.6595,0.66002,1555199988.0
2006-10-10 12:45:00,0.6601,0.66079,0.65911,0.65911,1360900001.0
2006-10-10 13:00:00,0.65953,0.66025,0.65939,0.65979,1376399993.0
2006-10-10 13:15:00,0.6598,0.65984,0.65846,0.65915,1514600002.0
2006-10-10 13:30:00,0.65915,0.65953,0.65835,0.65877,1673199997.0
2006-10-10 13:45:00,0.65834,0.65944,0.65815,0.65912,1513799996.0
2006-10-10 14:00:00,0.65938,0.65985,0.65868,0.65943,1538699994.0
2006-10-10 14:15:00,0.65942,0.65958,0.65854,0.659,1571800000.0
2006-10-10 14:30:00,0.6591,0.65944,0.65867,0.65921,1666900006.0
2006-10-10 14:45:00,0.65906,0.65934,0.65826,0.65867,1725499999.0
2006-10-10 15:00:00,0.65875,0.65917,0.65803,0.65844,1600599995.0
2006-10-10 15:15:00,0.65862,0.6594,0.65843,0.65879,1678000001.0
2006-10-10 15:30:00,0.65868,0.65911,0.65794,0.6581,1753699990.0
2006-10-10 15:45:00,0.65803,0.65901,0.65701,0.65763,1556199998.0
2006-10-10 16:00:00,0.65757,0.6583,0.65698,0.65815,1599599992.0
2006-10-10 16:15:00,0.65786,0.65842,0.65738,0.65776,1540199994.0
2006-10-10 16:30:00,0.65774,0.65817,0.65718,0.65799,1562600002.0
2006-10-10 16:45:00,0.65817,0.65879,0.65753,0.65845,1575999990.0
2006-10-10 17:00:00,0.65851,0.65905,0.65812,0.65859,1568199987.0
2006-10-10 17:15:00,0.65869,0.65908,0.65819,0.65904,1487400001.0
2006-10-10 17:30:00,0.65908,0.65941,0.659,0.65941,1243700006.0
2006-10-10 17:45:00,0.6595,0.65992,0.65924,0.65966,1404200001.0
2006-10-10 18:00:00,0.65964,0.66,0.65935,0.65978,2191000001.0
2006-10-10 18:15:00,0.65977,0.6598,0.65897,0.65908,3032199985.0
2006-10-10 18:30:00,0.65908,0.66009,0.65904,0.65964,3051099993.0
2006-10-10 18:45:00,0.65974,0.66017,0.65964,0.6599,2163000001.0
2006-10-10 19:00:00,0.6598,0.65994,0.65961,0.65978,1918299998.0
2006-10-10 19:15:00,0.65978,0.66007,0.65953,0.6598,1421300000.0
2006-10-10 19:30:00,0.65995,0.65997,0.65932,0.65948,1800600005.0
2006-10-10 19:45:00,0.65951,0.65958,0.65901,0.65904,2039399997.0
2006-10-10 20:00:00,0.65908,0.65949,0.65869,0.65914,2073899995.0
2006-10-10 20:15:00,0.65903,0.65922,0.65867,0.65915,1934699997.0
2006-10-10 20:30:00,0.65914,0.65945,0.65893,0.65937,2195600004.0
2006-10-10 20:45:00,0.65937,0.65944,0.65838,0.65854,2109500001.0
2006-10-10 21:00:00,0.65848,0.65902,0.6583,0.65888,1899200003.0
2006-10-10 21:15:00,0.65887,0.65937,0.65863,0.65927,1801099995.0
2006-10-10 21:30:00,0.65933,0.65953,0.65877,0.65895,1831800005.0
2006-10-10 21:45:00,0.65898,0.65937,0.65863,0.6589,1632100008.0
2006-10-10 22:00:00,0.6589,0.6592,0.65825,0.65841,1414900002.0
2006-10-10 22:15:00,0.65852,0.65899,0.65837,0.65882,1617400005.0
2006-10-10 22:30:00,0.65886,0.65903,0.65847,0.65876,1612899998.0
2006-10-10 22:45:00,0.65886,0.6591,0.65846,0.65858,2108500001.0
2006-10-10 23:00:00,0.65868,0.65903,0.65856,0.65875,1437999999.0
2006-10-10 23:15:00,0.65878,0.65927,0.65848,0.65907,1190599997.0
2006-10-10 23:30:00,0.65908,0.65921,0.65832,0.65843,1399800005.0
2006-10-10 23:45:00,0.65855,0.6588,0.65822,0.65865,1443599999.0
2006-10-11 00:00:00,0.65886,0.65927,0.65839,0.65873,1241200004.0
2006-10-11 00:15:00,0.65869,0.65959,0.65852,0.65932,1564699994.0
2006-10-11 00:30:00,0.65949,0.65968,0.65916,0.65949,1252800000.0
2006-10-11 00:45:00,0.65951,0.66019,0.65935,0.66002,1451599995.0
2006-10-11 01:00:00,0.66002,0.6602,0.65982,0.65993,1262999997.0
2006-10-11 01:15:00,0.66,0.66013,0.65928,0.65945,1326200008.0
2006-10-11 01:30:00,0.65955,0.66018,0.65944,0.66017,1247299998.0
2006-10-11 01:45:00,0.66013,0.66044,0.66006,0.66028,1126400001.0
2006-10-11 02:00:00,0.66031,0.66061,0.66005,0.66043,1528699995.0
2006-10-11 02:15:00,0.66054,0.66072,0.66008,0.66015,1491099994.0
2006-10-11 02:30:00,0.66032,0.66063,0.66022,0.66032,1290000001.0
2006-10-11 02:45:00,0.66038,0.66051,0.65995,0.65996,1314499996.0
2006-10-11 03:00:00,0.65999,0.66034,0.65987,0.66016,1411800000.0
2006-10-11 03:15:00,0.6602,0.66051,0.66011,0.66014,1353100000.0
2006-10-11 03:30:00,0.66029,0.66049,0.65993,0.66033,1324100002.0
2006-10-11 03:45:00,0.66041,0.66066,0.65983,0.65997,1254499994.0
2006-10-11 04:00:00,0.65985,0.66018,0.65958,0.65963,1694100001.0
2006-10-11 04:15:00,0.65966,0.66001,0.65947,0.65966,1238599991.0
2006-10-11 04:30:00,0.65959,0.65997,0.65958,0.65966,1351299999.0
2006-10-11 04:45:00,0.65968,0.65989,0.65897,0.65937,1398399993.0
2006-10-11 05:00:00,0.65936,0.6597,0.65916,0.65953,1429999991.0
2006-10-11 05:15:00,0.6594,0.65949,0.65844,0.65871,1364699997.0
2006-10-11 05:30:00,0.65867,0.65868,0.65814,0.6585,1433499996.0
2006-10-11 05:45:00,0.65841,0.65905,0.65827,0.65874,1025499998.0
2006-10-11 06:00:00,0.65859,0.65915,0.65859,0.65908,1141599999.0
2006-10-11 06:15:00,0.65909,0.6591,0.65849,0.65907,1284499990.0
2006-10-11 06:30:00,0.65902,0.65945,0.65877,0.65902,1328400001.0
2006-10-11 06:45:00,0.65911,0.65967,0.65897,0.65926,1465199996.0
2006-10-11 07:00:00,0.65928,0.65956,0.65909,0.6593,1327599997.0
2006-10-11 07:15:00,0.65923,0.6595,0.65873,0.65932,1360999993.0
2006-10-11 07:30:00,0.65926,0.65948,0.65893,0.6593,1301800001.0
2006-10-11 07:45:00,0.6593,0.65949,0.65911,0.65941,1181700000.0
2006-10-11 08:00:00,0.65926,0.65946,0.65868,0.65901,1308200000.0
2006-10-11 08:15:00,0.65901,0.65909,0.65841,0.65856,1656499996.0
2006-10-11 08:30:00,0.6586,0.65872,0.65714,0.65725,1495200004.0
2006-10-11 08:45:00,0.6573,0.65739,0.65635,0.65705,1584699998.0
2006-10-11 09:00:00,0.65714,0.65778,0.65706,0.65765,1317599993.0
2006-10-11 09:15:00,0.65772,0.65927,0.6574,0.65859,1372999998.0
2006-10-11 09:30:00,0.65853,0.65895,0.65813,0.6586,1322199993.0
2006-10-11 09:45:00,0.65855,0.65856,0.65811,0.65839,1132099995.0
2006-10-11 10:00:00,0.65847,0.65854,0.65765,0.65781,1459800001.0
2006-10-11 10:15:00,0.6581,0.65827,0.65728,0.65808,1638499994.0
2006-10-11 10:30:00,0.658,0.65825,0.65708,0.65733,1542400002.0
2006-10-11 10:45:00,0.65742,0.65787,0.65692,0.65761,1601300002.0
2006-10-11 11:00:00,0.65764,0.65807,0.65713,0.65749,1636299999.0
2006-10-11 11:15:00,0.65743,0.65791,0.65697,0.65752,1632999995.0
2006-10-11 11:30:00,0.65747,0.65837,0.65729,0.65795,1527399994.0
2006-10-11 11:45:00,0.65786,0.65883,0.65752,0.65851,1488599997.0
2006-10-11 12:00:00,0.65848,0.65959,0.65795,0.65826,1715699991.0
2006-10-11 12:15:00,0.65811,0.65944,0.65803,0.65909,1470699988.0
2006-10-11 12:30:00,0.65907,0.66014,0.65851,0.66009,1463500000.0
2006-10-11 12:45:00,0.66009,0.66018,0.65941,0.6599,1490199995.0
2006-10-11 13:00:00,0.66001,0.66105,0.65964,0.66049,1653699995.0
2006-10-11 13:15:00,0.66035,0.66119,0.66013,0.6607,1640300001.0
2006-10-11 13:30:00,0.66082,0.66127,0.66024,0.66093,1505399992.0
2006-10-11 13:45:00,0.66091,0.66113,0.66037,0.66052,1481700009.0
2006-10-11 14:00:00,0.66076,0.66092,0.6598,0.65992,1599900005.0
2006-10-11 14:15:00,0.66006,0.66058,0.6596,0.66001,1762900001.0
2006-10-11 14:30:00,0.65991,0.66056,0.65967,0.66021,1619399993.0
2006-10-11 14:45:00,0.66026,0.66053,0.65924,0.65974,1703299996.0
2006-10-11 15:00:00,0.65971,0.6604,0.65913,0.66019,1467299998.0
2006-10-11 15:15:00,0.66006,0.6604,0.65957,0.66016,1491399997.0
2006-10-11 15:30:00,0.66024,0.6604,0.65931,0.66002,1690599987.0
2006-10-11 15:45:00,0.65999,0.66034,0.65951,0.65995,1457899993.0
2006-10-11 16:00:00,0.65995,0.66055,0.65977,0.66032,1748199993.0
2006-10-11 16:15:00,0.66033,0.66102,0.65996,0.66006,1530399993.0
2006-10-11 16:30:00,0.66001,0.6608,0.65985,0.66002,1506799998.0
2006-10-11 16:45:00,0.65998,0.66116,0.65987,0.66087,1557300004.0
2006-10-11 17:00:00,0.66092,0.66098,0.65999,0.66066,1753999999.0
2006-10-11 17:15:00,0.66039,0.66086,0.65997,0.6601,1534399996.0
2006-10-11 17:30:00,0.66009,0.66092,0.66003,0.66067,1597800003.0
2006-10-11 17:45:00,0.66018,0.66101,0.66011,0.66046,1504899993.0
2006-10-11 18:00:00,0.66038,0.66115,0.66015,0.66086,2230699995.0
2006-10-11 18:15:00,0.66046,0.66129,0.66033,0.66064,2947899993.0
2006-10-11 18:30:00,0.66078,0.66114,0.66023,0.66059,3177800005.0
2006-10-11 18:45:00,0.66047,0.66087,0.66014,0.6606,2121599994.0
2006-10-11 19:00:00,0.66067,0.66105,0.66009,0.66079,2022499990.0
2006-10-11 19:15:00,0.66081,0.66105,0.66027,0.66079,1644500000.0
2006-10-11 19:30:00,0.66097,0.66147,0.66052,0.66111,1785299993.0
2006-10-11 19:45:00,0.66128,0.66157,0.66073,0.66102,1999499996.0
2006-10-11 20:00:00,0.66099,0.66119,0.65922,0.66005,2161999986.0
2006-10-11 20:15:00,0.65986,0.66028,0.65844,0.65898,2207599999.0
2006-10-11 20:30:00,0.65879,0.65929,0.65853,0.65896,2350200000.0
2006-10-11 20:45:00,0.65911,0.66004,0.65863,0.6591,2189499995.0
2006-10-11 21:00:00,0.65907,0.65996,0.65889,0.65902,1839999996.0
2006-10-11 21:15:00,0.65907,0.65952,0.65877,0.65896,1941699995.0
2006-10-11 21:30:00,0.65916,0.65997,0.65898,0.65948,1930799995.0
2006-10-11 21:45:00,0.65948,0.65972,0.65917,0.65953,1620299998.0
2006-10-11 22:00:00,0.65951,0.65968,0.65905,0.65945,1770699997.0
2006-10-11 22:15:00,0.65953,0.66007,0.6592,0.65967,1612199999.0
2006-10-11 22:30:00,0.65961,0.65988,0.6588,0.65925,1830399994.0
2006-10-11 22:45:00,0.65929,0.65974,0.65885,0.65891,1895399996.0
2006-10-11 23:00:00,0.65878,0.65923,0.65854,0.65891,1636399994.0
2006-10-11 23:15:00,0.6586,0.65908,0.65844,0.65878,1503299998.0
2006-10-11 23:30:00,0.65872,0.65892,0.65806,0.65839,1516600003.0
2006-10-11 23:45:00,0.65853,0.65921,0.65827,0.65871,1496200006.0
2006-10-12 00:00:00,0.65875,0.65908,0.65838,0.65887,1614999998.0
2006-10-12 00:15:00,0.65887,0.65927,0.65837,0.65867,1399799996.0
2006-10-12 00:30:00,0.65864,0.65914,0.65839,0.65881,1521300001.0
2006-10-12 00:45:00,0.65866,0.659,0.65813,0.65872,1681899994.0
2006-10-12 01:00:00,0.65866,0.65881,0.65811,0.65828,1723999998.0
2006-10-12 01:15:00,0.65827,0.65861,0.65784,0.65833,1769899998.0
2006-10-12 01:30:00,0.6585,0.65878,0.65803,0.65826,1443000001.0
2006-10-12 01:45:00,0.6581,0.65877,0.65804,0.65846,1671000001.0
2006-10-12 02:00:00,0.65854,0.65915,0.65816,0.65866,2297500004.0
2006-10-12 02:15:00,0.65866,0.65919,0.65851,0.65858,2026600004.0
2006-10-12 02:30:00,0.65902,0.65916,0.65829,0.65844,2305600003.0
2006-10-12 02:45:00,0.65845,0.65934,0.65837,0.65875,1864499998.0
2006-10-12 03:00:00,0.65897,0.65906,0.65823,0.65885,2191999999.0
2006-10-12 03:15:00,0.65894,0.65901,0.65825,0.65841,1868299999.0
2006-10-12 03:30:00,0.65835,0.65884,0.65727,0.65768,2070299998.0
2006-10-12 03:45:00,0.65773,0.65857,0.65746,0.65802,1988499996.0
2006-10-12 04:00:00,0.65807,0.65807,0.65723,0.65751,2135699994.0
2006-10-12 04:15:00,0.65763,0.65797,0.65687,0.65728,2170600004.0
2006-10-12 04:30:00,0.65733,0.65791,0.65697,0.65763,2074399992.0
2006-10-12 04:45:00,0.65775,0.65808,0.65719,0.65733,1998499989.0
2006-10-12 05:00:00,0.65746,0.65752,0.65671,0.65705,1944199993.0
2006-10-12 05:15:00,0.65714,0.65734,0.65658,0.65702,2090699997.0
2006-10-12 05:30:00,0.65685,0.65732,0.65646,0.65667,2346799990.0
2006-10-12 05:45:00,0.65684,0.65702,0.65639,0.65686,2162299991.0
2006-10-12 06:00:00,0.6568,0.65735,0.65643,0.65682,1999300004.0
2006-10-12 06:15:00,0.65659,0.65732,0.65642,0.65678,1904499997.0
2006-10-12 06:30:00,0.65688,0.65722,0.65657,0.65696,2143199996.0
2006-10-12 06:45:00,0.65698,0.65741,0.65667,0.65682,2144899996.0
2006-10-12 07:00:00,0.65678,0.65702,0.65607,0.65685,1805799995.0
2006-10-12 07:15:00,0.65682,0.65709,0.6563,0.65685,2171499999.0
2006-10-12 07:30:00,0.65676,0.65708,0.65634,0.65679,2033900010.0
2006-10-12 07:45:00,0.65673,0.65733,0.6564,0.65672,2222999994.0
2006-10-12 08:00:00,0.6567,0.6572,0.6562,0.65711,2108299995.0
2006-10-12 08:15:00,0.65696,0.65743,0.65664,0.65734,1764999997.0
2006-10-12 08:30:00,0.65759,0.65871,0.65705,0.65808,1819899994.0
2006-10-12 08:45:00,0.65837,0.65856,0.65754,0.65787,1925200004.0
2006-10-12 09:00:00,0.65762,0.65877,0.657,0.65832,2147099994.0
2006-10-12 09:15:00,0.6584,0.65869,0.65771,0.658,2057699996.0
2006-10-12 09:30:00,0.65803,0.65914,0.65793,0.65868,2079799998.0
2006-10-12 09:45:00,0.65882,0.65911,0.65824,0.65881,1779100005.0
2006-10-12 10:00:00,0.65888,0.65945,0.65852,0.6592,2066499990.0
2006-10-12 10:15:00,0.65917,0.65983,0.65865,0.65966,2062700004.0
2006-10-12 10:30:00,0.65963,0.66012,0.65919,0.65972,1959800003.0
2006-10-12 10:45:00,0.6598,0.66049,0.65927,0.65993,1979400001.0
2006-10-12 11:00:00,0.65976,0.66072,0.65944,0.6601,2248799992.0
2006-10-12 11:15:00,0.66017,0.66078,0.65961,0.65961,2386899999.0
2006-10-12 11:30:00,0.65963,0.66031,0.65943,0.66013,2354800012.0
2006-10-12 11:45:00,0.66012,0.66052,0.65936,0.65997,2185099999.0
2006-10-12 12:00:00,0.65983,0.66102,0.65941,0.66102,2115399999.0
2006-10-12 12:15:00,0.6606,0.66126,0.65988,0.66066,2007899992.0
2006-10-12 12:30:00,0.66033,0.66068,0.65978,0.66001,1957999999.0
2006-10-12 12:45:00,0.66003,0.66051,0.65971,0.66005,1918699998.0
2006-10-12 13:00:00,0.66008,0.66047,0.65926,0.66005,2174699992.0
2006-10-12 13:15:00,0.66003,0.66045,0.65956,0.66015,1977299995.0
2006-10-12 13:30:00,0.65973,0.66011,0.65897,0.65957,2238900001.0
2006-10-12 13:45:00,0.65954,0.66033,0.65915,0.65988,2315600000.0
2006-10-12 14:00:00,0.65994,0.66044,0.65927,0.65963,2242299995.0
2006-10-12 14:15:00,0.65966,0.65996,0.65904,0.6599,2064599990.0
2006-10-12 14:30:00,0.65981,0.6606,0.6594,0.66053,2010599996.0
2006-10-12 14:45:00,0.66029,0.6608,0.6597,0.66015,2031099993.0
2006-10-12 15:00:00,0.65996,0.66053,0.65943,0.66043,2250399992.0
2006-10-12 15:15:00,0.66041,0.66107,0.65997,0.66076,2569999996.0
2006-10-12 15:30:00,0.66076,0.66147,0.66002,0.66127,2090999992.0
2006-10-12 15:45:00,0.66127,0.66142,0.66027,0.66044,1923700002.0
2006-10-12 16:00:00,0.66035,0.66073,0.65964,0.65995,2126799993.0
2006-10-12 16:15:00,0.65978,0.66092,0.65971,0.66063,2530099997.0
2006-10-12 16:30:00,0.66077,0.66109,0.66008,0.66043,2196500007.0
2006-10-12 16:45:00,0.66063,0.66113,0.66005,0.66045,2309199991.0
2006-10-12 17:00:00,0.66058,0.66097,0.66009,0.6609,2075099994.0
2006-10-12 17:15:00,0.6609,0.66103,0.66022,0.66074,2180400001.0
2006-10-12 17:30:00,0.66059,0.66062,0.65985,0.66031,2208099995.0
2006-10-12 17:45:00,0.66038,0.66038,0.65925,0.65962,2078800005.0
2006-10-12 18:00:00,0.65953,0.65974,0.65865,0.65938,3054800004.0
2006-10-12 18:15:00,0.65951,0.65973,0.65857,0.65915,3866499994.0
2006-10-12 18:30:00,0.65925,0.65949,0.65817,0.65863,3968799998.0
2006-10-12 18:45:00,0.65878,0.65878,0.65774,0.6583,3115899997.0
2006-10-12 19:00:00,0.65827,0.65873,0.6578,0.65838,2785999991.0
2006-10-12 19:15:00,0.65837,0.65953,0.65805,0.65915,2497099994.0
2006-10-12 19:30:00,0.65931,0.65989,0.65899,0.65967,2535199996.0
2006-10-12 19:45:00,0.65967,0.65982,0.65885,0.65973,2730399995.0
2006-10-12 20:00:00,0.65959,0.65995,0.65866,0.65927,2830900007.0
2006-10-12 20:15:00,0.6593,0.65997,0.65886,0.65952,3032599996.0
2006-10-12 20:30:00,0.6594,0.6601,0.6593,0.65965,3210599977.0
2006-10-12 20:45:00,0.65974,0.65996,0.65917,0.65983,3030999998.0
2006-10-12 21:00:00,0.65984,0.65998,0.6593,0.65966,2293199994.0
2006-10-12 21:15:00,0.65962,0.65987,0.65932,0.65938,2998800002.0
2006-10-12 21:30:00,0.65945,0.65979,0.65915,0.6593,2669899994.0
2006-10-12 21:45:00,0.65951,0.65977,0.65904,0.65939,2526399999.0
2006-10-12 22:00:00,0.65945,0.65969,0.65902,0.65952,2462499993.0
2006-10-12 22:15:00,0.65948,0.66113,0.6591,0.66075,2211499999.0
2006-10-12 22:30:00,0.66072,0.66088,0.65978,0.66013,2507600003.0
2006-10-12 22:45:00,0.6602,0.66049,0.65946,0.66036,3079200001.0
2006-10-12 23:00:00,0.66025,0.66075,0.65978,0.66048,2196400000.0
2006-10-12 23:15:00,0.66058,0.66072,0.65987,0.66016,1884199996.0
2006-10-12 23:30:00,0.66008,0.66111,0.65985,0.66079,1857599994.0
2006-10-12 23:45:00,0.6609,0.6609,0.65753,0.65847,1988100000.0
2006-10-13 00:00:00,0.65864,0.65939,0.6572,0.65753,2079699999.0
2006-10-13 00:15:00,0.65753,0.6578,0.65705,0.65758,2038899992.0
2006-10-13 00:30:00,0.65755,0.65804,0.65708,0.65767,2123599983.0
2006-10-13 00:45:00,0.65785,0.65854,0.65766,0.6583,2356599990.0
2006-10-13 01:00:00,0.65841,0.65888,0.65793,0.65846,1763099999.0
2006-10-13 01:15:00,0.65856,0.65954,0.65811,0.65908,2011500002.0
2006-10-13 01:30:00,0.65904,0.65935,0.6584,0.65878,1811099995.0
2006-10-13 01:45:00,0.65881,0.65908,0.65813,0.65879,2349900005.0
2006-10-13 02:00:00,0.65891,0.65929,0.65853,0.65909,1696899997.0
2006-10-13 02:15:00,0.65892,0.65914,0.65806,0.65829,1676599998.0
2006-10-13 02:30:00,0.6584,0.65886,0.65805,0.65824,1401999999.0
2006-10-13 02:45:00,0.6584,0.6586,0.65796,0.65818,1707899996.0
2006-10-13 03:00:00,0.65803,0.65913,0.65803,0.65895,1532999999.0
2006-10-13 03:15:00,0.65896,0.65926,0.65817,0.65904,1758799999.0
2006-10-13 03:30:00,0.65878,0.65917,0.65843,0.65871,1595799996.0
2006-10-13 03:45:00,0.6587,0.65892,0.65825,0.65878,1624199995.0
2006-10-13 04:00:00,0.6589,0.6589,0.65819,0.65857,1709299995.0
2006-10-13 04:15:00,0.65864,0.65912,0.65835,0.65864,1549899998.0
2006-10-13 04:30:00,0.65848,0.65895,0.65816,0.65872,1684499988.0
2006-10-13 04:45:00,0.65867,0.65946,0.65852,0.65927,1726099995.0
2006-10-13 05:00:00,0.65919,0.65968,0.65912,0.65958,1621199998.0
2006-10-13 05:15:00,0.65959,0.65991,0.65904,0.65984,1596599995.0
2006-10-13 05:30:00,0.65966,0.65993,0.6594,0.65947,1474399996.0
2006-10-13 05:45:00,0.6596,0.65975,0.65914,0.65943,1549499991.0
2006-10-13 06:00:00,0.65951,0.66008,0.65912,0.6595,1693299992.0
2006-10-13 06:15:00,0.65965,0.66022,0.65948,0.6598,1441599993.0
2006-10-13 06:30:00,0.65976,0.65996,0.65906,0.65942,1594200002.0
2006-10-13 06:45:00,0.6594,0.65952,0.65859,0.65893,1693900005.0
2006-10-13 07:00:00,0.65937,0.65937,0.65839,0.6588,1748900006.0
2006-10-13 07:15:00,0.65888,0.65916,0.65811,0.65844,1568299997.0
2006-10-13 07:30:00,0.65877,0.6591,0.65822,0.65848,1599400002.0
2006-10-13 07:45:00,0.65867,0.65893,0.65775,0.65829,1335400006.0
2006-10-13 08:00:00,0.65832,0.65849,0.65722,0.65793,1695899994.0
2006-10-13 08:15:00,0.65822,0.65837,0.65763,0.65821,1742899997.0
2006-10-13 08:30:00,0.65847,0.65933,0.65781,0.65851,1745499996.0
2006-10-13 08:45:00,0.65829,0.65979,0.65804,0.65965,1475999997.0
2006-10-13 09:00:00,0.65982,0.65988,0.65836,0.65868,1661900003.0
2006-10-13 09:15:00,0.65868,0.65924,0.65843,0.65893,1674500003.0
2006-10-13 09:30:00,0.6592,0.65932,0.6583,0.65876,1643700000.0
2006-10-13 09:45:00,0.65863,0.65935,0.65829,0.65926,1580700006.0
2006-10-13 10:00:00,0.65919,0.65924,0.65837,0.65864,1566099994.0
2006-10-13 10:15:00,0.65875,0.65904,0.65793,0.65832,1555600004.0
2006-10-13 10:30:00,0.6586,0.6589,0.65811,0.65815,1511099994.0
2006-10-13 10:45:00,0.65844,0.6587,0.65793,0.6584,1505699995.0
2006-10-13 11:00:00,0.65837,0.65868,0.65766,0.6581,1673499990.0
2006-10-13 11:15:00,0.658,0.65854,0.65774,0.65805,1411299990.0
2006-10-13 11:30:00,0.65824,0.65837,0.65765,0.65786,1595000002.0
2006-10-13 11:45:00,0.65776,0.65879,0.65734,0.65868,1658000005.0
2006-10-13 12:00:00,0.65878,0.65916,0.65777,0.6587,1514500003.0
2006-10-13 12:15:00,0.65904,0.65919,0.65863,0.65881,1765199997.0
2006-10-13 12:30:00,0.65873,0.65923,0.65851,0.65896,1539599994.0
2006-10-13 12:45:00,0.65905,0.65953,0.65869,0.65936,1532599997.0
2006-10-13 13:00:00,0.65931,0.65931,0.65842,0.65909,1433000003.0
2006-10-13 13:15:00,0.65922,0.65936,0.65837,0.65913,1654899997.0
2006-10-13 13:30:00,0.65917,0.65953,0.65873,0.65937,1748599989.0
2006-10-13 13:45:00,0.65935,0.66008,0.65909,0.65983,1661800001.0
2006-10-13 14:00:00,0.66004,0.66048,0.65953,0.65986,1615799997.0
2006-10-13 14:15:00,0.65991,0.66049,0.65941,0.65998,1794499987.0
2006-10-13 14:30:00,0.66033,0.66052,0.65785,0.65856,1626299999.0
2006-10-13 14:45:00,0.65854,0.65944,0.65818,0.65859,1383699998.0
2006-10-13 15:00:00,0.6588,0.65904,0.65818,0.65854,1470199998.0
2006-10-13 15:15:00,0.65843,0.65875,0.65783,0.65833,1585099996.0
2006-10-13 15:30:00,0.65828,0.65851,0.65605,0.65646,1697200001.0
2006-10-13 15:45:00,0.6566,0.65745,0.65605,0.65706,1572599995.0
2006-10-13 16:00:00,0.657,0.65723,0.65542,0.65592,1605199996.0
2006-10-13 16:15:00,0.65589,0.65661,0.65551,0.65593,1590699998.0
2006-10-13 16:30:00,0.65606,0.65648,0.65507,0.65543,1610799989.0
2006-10-13 16:45:00,0.65561,0.65649,0.65489,0.65612,1727399999.0
2006-10-13 17:00:00,0.6562,0.65663,0.65546,0.65628,1646999997.0
2006-10-13 17:15:00,0.6563,0.65678,0.65571,0.65676,1469499997.0
2006-10-13 17:30:00,0.65687,0.65706,0.65632,0.65684,1723499996.0
2006-10-13 17:45:00,0.65684,0.65714,0.65594,0.65665,1417199994.0
2006-10-13 18:00:00,0.65652,0.657,0.65614,0.65696,2321300004.0
2006-10-13 18:15:00,0.65674,0.65803,0.65661,0.6574,3037099989.0
2006-10-13 18:30:00,0.65746,0.65761,0.65604,0.65669,3240299995.0
2006-10-13 18:45:00,0.65678,0.65708,0.65607,0.65685,2190100000.0
2006-10-13 19:00:00,0.65683,0.65699,0.65611,0.65663,2124199990.0
2006-10-13 19:15:00,0.65649,0.65713,0.65622,0.65679,1716900004.0
2006-10-13 19:30:00,0.65672,0.65694,0.65606,0.65671,1914899989.0
2006-10-13 19:45:00,0.65692,0.65746,0.65625,0.65664,2247499990.0
2006-10-13 20:00:00,0.65655,0.65689,0.65614,0.65682,2202500000.0
2006-10-13 20:15:00,0.65672,0.65699,0.65624,0.65661,2177000000.0
2006-10-13 20:30:00,0.65653,0.65694,0.65618,0.65673,2276699992.0
2006-10-13 20:45:00,0.65684,0.65739,0.65658,0.65701,2199199994.0
2006-10-13 21:00:00,0.65702,0.65717,0.65653,0.65685,1614600003.0
2006-10-13 21:15:00,0.65678,0.6571,0.65631,0.6564,1936799993.0
2006-10-13 21:30:00,0.6565,0.65693,0.65618,0.6563,2014699999.0
2006-10-13 21:45:00,0.6565,0.65695,0.65618,0.65645,1451600003.0
2006-10-13 22:00:00,0.65657,0.6568,0.65607,0.65611,1513899995.0
2006-10-13 22:15:00,0.65611,0.65693,0.65605,0.65632,1673100008.0
2006-10-13 22:30:00,0.65641,0.65715,0.65636,0.6569,1635199998.0
2006-10-13 22:45:00,0.65698,0.65704,0.65618,0.65663,1887399996.0
2006-10-16 00:00:00,0.6569,0.657,0.6566,0.6569,616000008.0
2006-10-16 00:15:00,0.657,0.657,0.6561,0.6562,1232000016.0
2006-10-16 00:30:00,0.6564,0.6565,0.6563,0.6564,1232000016.0
2006-10-16 00:45:00,0.6563,0.6563,0.6563,0.6563,154000002.0
2006-10-16 01:00:00,0.6565,0.6565,0.6557,0.656,1386000018.0
2006-10-16 01:15:00,0.6559,0.6563,0.6555,0.6556,1386000018.0
2006-10-16 01:30:00,0.6557,0.6563,0.6557,0.6562,1540000020.0
2006-10-16 01:45:00,0.6563,0.6563,0.6557,0.6561,1694000022.0
2006-10-16 02:00:00,0.65594,0.65689,0.65558,0.65638,2258400005.0
2006-10-16 02:15:00,0.65639,0.65714,0.65614,0.65694,2049600002.0
2006-10-16 02:30:00,0.65699,0.65721,0.6565,0.65692,2304099993.0
2006-10-16 02:45:00,0.65691,0.65713,0.65613,0.65613,2046300001.0
2006-10-16 03:00:00,0.65641,0.65678,0.65609,0.65646,2325699995.0
2006-10-16 03:15:00,0.65638,0.65672,0.65606,0.65639,1908399999.0
2006-10-16 03:30:00,0.65629,0.65662,0.65584,0.6561,2166299993.0
2006-10-16 03:45:00,0.65619,0.65628,0.6554,0.65565,2183500002.0
2006-10-16 04:00:00,0.65584,0.65635,0.65555,0.65555,2132299999.0
2006-10-16 04:15:00,0.65575,0.65601,0.65538,0.65558,2110599999.0
2006-10-16 04:30:00,0.65553,0.65588,0.65505,0.65535,2351299997.0
2006-10-16 04:45:00,0.65565,0.65586,0.65522,0.65536,2209999995.0
2006-10-16 05:00:00,0.65525,0.65557,0.65483,0.65547,2113300000.0
2006-10-16 05:15:00,0.65529,0.65572,0.65497,0.65569,2011399992.0
2006-10-16 05:30:00,0.65561,0.65574,0.65518,0.65539,2031199993.0
2006-10-16 05:45:00,0.65543,0.65583,0.65494,0.65517,1991399998.0
2006-10-16 06:00:00,0.65519,0.65571,0.65485,0.65567,2073699998.0
2006-10-16 06:15:00,0.65565,0.65606,0.65523,0.65587,2047600003.0
2006-10-16 06:30:00,0.65578,0.65622,0.65549,0.65596,1983199996.0
2006-10-16 06:45:00,0.65599,0.65636,0.65545,0.65598,2286300005.0
2006-10-16 07:00:00,0.6559,0.65628,0.6554,0.65613,1991699996.0
2006-10-16 07:15:00,0.65608,0.65703,0.65575,0.65634,2015699997.0
2006-10-16 07:30:00,0.65632,0.6569,0.65587,0.65618,2372100002.0
2006-10-16 07:45:00,0.6559,0.65642,0.65553,0.65574,2386999996.0
2006-10-16 08:00:00,0.65548,0.65618,0.65542,0.65565,2095099996.0
2006-10-16 08:15:00,0.65569,0.65608,0.65493,0.65532,1991500002.0
2006-10-16 08:30:00,0.65544,0.65618,0.65484,0.65552,1669199990.0
2006-10-16 08:45:00,0.65543,0.65578,0.65416,0.65505,1870600000.0
2006-10-16 09:00:00,0.65493,0.65575,0.65467,0.65535,2213099990.0
2006-10-16 09:15:00,0.65538,0.65569,0.65495,0.65543,1960399999.0
2006-10-16 09:30:00,0.65552,0.65573,0.65463,0.6548,2060899996.0
2006-10-16 09:45:00,0.65501,0.65592,0.6548,0.65569,1532699996.0
2006-10-16 10:00:00,0.65577,0.65623,0.65518,0.65593,2102400003.0
2006-10-16 10:15:00,0.65586,0.65618,0.65534,0.65559,2081799997.0
2006-10-16 10:30:00,0.65562,0.65649,0.65523,0.65637,2178899993.0
2006-10-16 10:45:00,0.65635,0.6571,0.65585,0.65672,2355800003.0
2006-10-16 11:00:00,0.65688,0.65759,0.6563,0.65745,2316299995.0
2006-10-16 11:15:00,0.65757,0.65857,0.6572,0.65818,2489199991.0
2006-10-16 11:30:00,0.65805,0.65875,0.65764,0.65785,2421999996.0
2006-10-16 11:45:00,0.65796,0.65807,0.65727,0.65747,2198200002.0
2006-10-16 12:00:00,0.6576,0.6577,0.6569,0.65726,2170199997.0
2006-10-16 12:15:00,0.65728,0.65743,0.65652,0.6569,2285099994.0
2006-10-16 12:30:00,0.65693,0.65733,0.65649,0.65713,2086699996.0
2006-10-16 12:45:00,0.65729,0.65771,0.65681,0.65764,2071300006.0
2006-10-16 13:00:00,0.65779,0.65794,0.65684,0.65743,2499100009.0
2006-10-16 13:15:00,0.65756,0.65768,0.65664,0.6571,2276599998.0
2006-10-16 13:30:00,0.65691,0.65794,0.65678,0.6577,2442999981.0
2006-10-16 13:45:00,0.65782,0.65834,0.65745,0.65815,2139799990.0
2006-10-16 14:00:00,0.65781,0.65848,0.65767,0.65803,2162400004.0
2006-10-16 14:15:00,0.65823,0.65873,0.65742,0.65838,1944699992.0
2006-10-16 14:30:00,0.65834,0.65849,0.6577,0.65827,2007899996.0
2006-10-16 14:45:00,0.65803,0.65895,0.65799,0.65806,2106099993.0
2006-10-16 15:00:00,0.6583,0.65904,0.65795,0.65851,2201499997.0
2006-10-16 15:15:00,0.65862,0.65977,0.65836,0.65913,2652600003.0
2006-10-16 15:30:00,0.65928,0.65959,0.65902,0.65932,1916300004.0
2006-10-16 15:45:00,0.6593,0.6595,0.65832,0.65886,2183300007.0
2006-10-16 16:00:00,0.65822,0.6586,0.65786,0.65803,1992600000.0
2006-10-16 16:15:00,0.65808,0.65866,0.65772,0.65813,2334799998.0
2006-10-16 16:30:00,0.6583,0.65854,0.65753,0.65788,2104999998.0
2006-10-16 16:45:00,0.65798,0.65938,0.6575,0.6577,2085799998.0
2006-10-16 17:00:00,0.65795,0.65795,0.65704,0.65754,2367200000.0
2006-10-16 17:15:00,0.65763,0.65811,0.65727,0.65753,2177499991.0
2006-10-16 17:30:00,0.65742,0.65801,0.65729,0.6578,2015999997.0
2006-10-16 17:45:00,0.65782,0.65839,0.65742,0.65756,2050799989.0
2006-10-16 18:00:00,0.65775,0.65811,0.6569,0.65712,2783399995.0
2006-10-16 18:15:00,0.65713,0.65806,0.65701,0.6577,3966899994.0
2006-10-16 18:30:00,0.65781,0.65793,0.65694,0.65755,4145100004.0
2006-10-16 18:45:00,0.65735,0.65783,0.65704,0.65743,3296899997.0
2006-10-16 19:00:00,0.65742,0.65764,0.65696,0.65718,3068699985.0
2006-10-16 19:15:00,0.65718,0.65785,0.65686,0.6571,2836199985.0
2006-10-16 19:30:00,0.65719,0.65767,0.65698,0.6574,2734700001.0
2006-10-16 19:45:00,0.65733,0.65764,0.65687,0.65709,3189699996.0
2006-10-16 20:00:00,0.65711,0.65768,0.6568,0.65751,3129599996.0
2006-10-16 20:15:00,0.65733,0.65778,0.65704,0.65767,3138900010.0
2006-10-16 20:30:00,0.65749,0.65799,0.65726,0.6576,2913599995.0
2006-10-16 20:45:00,0.65764,0.65788,0.65713,0.65744,2989699981.0
2006-10-16 21:00:00,0.65747,0.65779,0.65697,0.65746,2559899988.0
2006-10-16 21:15:00,0.6574,0.65772,0.657,0.6573,3343099996.0
2006-10-16 21:30:00,0.65723,0.65834,0.65715,0.65788,2631099994.0
2006-10-16 21:45:00,0.65807,0.65884,0.65772,0.65836,2499699998.0
2006-10-16 22:00:00,0.65842,0.6587,0.65811,0.65851,2786599994.0
2006-10-16 22:15:00,0.65857,0.65912,0.65831,0.659,2219300000.0
2006-10-16 22:30:00,0.65877,0.65926,0.65851,0.659,2616100000.0
2006-10-16 22:45:00,0.65895,0.6596,0.65868,0.65908,2672100004.0
2006-10-16 23:00:00,0.65902,0.65957,0.65887,0.65923,2337099985.0
2006-10-16 23:15:00,0.65924,0.65945,0.65892,0.65892,2145599997.0
2006-10-16 23:30:00,0.65883,0.65938,0.65883,0.65925,2128399996.0
2006-10-16 23:45:00,0.65925,0.6595,0.65894,0.65914,2056200006.0
2006-10-17 00:00:00,0.65932,0.65986,0.65913,0.65933,2293300003.0
2006-10-17 00:15:00,0.65931,0.65984,0.659,0.65958,2048599991.0
2006-10-17 00:30:00,0.65936,0.6611,0.65934,0.66061,2167700005.0
2006-10-17 00:45:00,0.66071,0.66081,0.65972,0.66006,2328999998.0
2006-10-17 01:00:00,0.66044,0.66062,0.65957,0.65992,2146999992.0
2006-10-17 01:15:00,0.66028,0.66068,0.65999,0.66044,2041300005.0
2006-10-17 01:30:00,0.66043,0.6609,0.65998,0.66023,2024499991.0
2006-10-17 01:45:00,0.66025,0.66038,0.65974,0.65977,2209100002.0
2006-10-17 02:00:00,0.66017,0.66088,0.6598,0.66064,2031099992.0
2006-10-17 02:15:00,0.66051,0.66067,0.65997,0.66024,2116400002.0
2006-10-17 02:30:00,0.66042,0.66052,0.65982,0.6603,1917799994.0
2006-10-17 02:45:00,0.6604,0.66055,0.65946,0.65993,2031099999.0
2006-10-17 03:00:00,0.65994,0.66019,0.65927,0.65958,2016899990.0
2006-10-17 03:15:00,0.65961,0.65995,0.65923,0.65941,2241399990.0
2006-10-17 03:30:00,0.6594,0.65968,0.65882,0.65899,2040299998.0
2006-10-17 03:45:00,0.65903,0.65949,0.65884,0.65918,2026299984.0
2006-10-17 04:00:00,0.65913,0.65938,0.65868,0.65911,1935500002.0
2006-10-17 04:15:00,0.6588,0.65907,0.65848,0.65875,2223599997.0
2006-10-17 04:30:00,0.65854,0.65916,0.65838,0.65912,2144599997.0
2006-10-17 04:45:00,0.65891,0.65935,0.65865,0.65924,2244800004.0
2006-10-17 05:00:00,0.65922,0.65957,0.65882,0.65909,2151599993.0
2006-10-17 05:15:00,0.65918,0.6595,0.65889,0.65916,1982899998.0
2006-10-17 05:30:00,0.65911,0.65941,0.65871,0.65913,2120400001.0
2006-10-17 05:45:00,0.65913,0.65934,0.65872,0.65882,2112599994.0
2006-10-17 06:00:00,0.6589,0.65928,0.65856,0.65889,1837400001.0
2006-10-17 06:15:00,0.65895,0.65908,0.65826,0.65891,2130799993.0
2006-10-17 06:30:00,0.65881,0.65913,0.65844,0.65879,2009299982.0
2006-10-17 06:45:00,0.65873,0.65923,0.65833,0.65903,2305299998.0
2006-10-17 07:00:00,0.65902,0.65968,0.65876,0.65939,1933100002.0
2006-10-17 07:15:00,0.65928,0.65965,0.65879,0.65921,2170299989.0
2006-10-17 07:30:00,0.65931,0.66004,0.65901,0.65959,2331499997.0
2006-10-17 07:45:00,0.65973,0.66002,0.65919,0.65975,1998299988.0
2006-10-17 08:00:00,0.65963,0.65985,0.6588,0.65943,2545600003.0
2006-10-17 08:15:00,0.6595,0.65955,0.6585,0.65868,1881399997.0
2006-10-17 08:30:00,0.65881,0.65936,0.65868,0.65885,2117699997.0
2006-10-17 08:45:00,0.65886,0.6607,0.65886,0.66004,1925199995.0
2006-10-17 09:00:00,0.65983,0.66033,0.65911,0.65951,1814699992.0
2006-10-17 09:15:00,0.65937,0.66047,0.65898,0.6603,2142199998.0
2006-10-17 09:30:00,0.66063,0.66076,0.65972,0.66027,2179199992.0
2006-10-17 09:45:00,0.65983,0.66238,0.65973,0.6623,1898099996.0
2006-10-17 10:00:00,0.66217,0.66295,0.66205,0.66264,1951099994.0
2006-10-17 10:15:00,0.66233,0.66302,0.66203,0.66238,2167400000.0
2006-10-17 10:30:00,0.66218,0.66288,0.66196,0.66274,2005899999.0
2006-10-17 10:45:00,0.66268,0.66387,0.66247,0.66296,1942799997.0
2006-10-17 11:00:00,0.66319,0.66348,0.66273,0.66318,2562399992.0
2006-10-17 11:15:00,0.66327,0.6637,0.66253,0.66318,2434499984.0
2006-10-17 11:30:00,0.66326,0.66401,0.66308,0.66346,2225399997.0
2006-10-17 11:45:00,0.66336,0.66387,0.66318,0.66334,2405899987.0
2006-10-17 12:00:00,0.66333,0.66372,0.66292,0.66312,2224799996.0
2006-10-17 12:15:00,0.66301,0.66349,0.66262,0.66302,2134100003.0
2006-10-17 12:30:00,0.66307,0.66334,0.66255,0.66286,2142499992.0
2006-10-17 12:45:00,0.66314,0.6634,0.66234,0.66318,2049999996.0
2006-10-17 13:00:00,0.66331,0.66331,0.66236,0.66272,2171500002.0
2006-10-17 13:15:00,0.66285,0.66306,0.66209,0.66278,2182600002.0
2006-10-17 13:30:00,0.66277,0.66319,0.66243,0.66309,2399700004.0
2006-10-17 13:45:00,0.66309,0.66313,0.66238,0.66268,2104799994.0
2006-10-17 14:00:00,0.66255,0.66334,0.66243,0.66301,2309200007.0
2006-10-17 14:15:00,0.66315,0.66317,0.66232,0.66315,2149700000.0
2006-10-17 14:30:00,0.66313,0.6635,0.66234,0.66295,2029400001.0
2006-10-17 14:45:00,0.6626,0.66339,0.66243,0.66284,2006599991.0
2006-10-17 15:00:00,0.66287,0.66352,0.6621,0.66344,2214099997.0
2006-10-17 15:15:00,0.66347,0.66435,0.66295,0.66363,2256799994.0
2006-10-17 15:30:00,0.66361,0.66413,0.66345,0.66385,1951200003.0
2006-10-17 15:45:00,0.66372,0.66407,0.66328,0.6638,1940799999.0
2006-10-17 16:00:00,0.6636,0.66401,0.66307,0.66325,2100999998.0
2006-10-17 16:15:00,0.66316,0.66342,0.6623,0.66267,2231299995.0
2006-10-17 16:30:00,0.66274,0.66302,0.66211,0.66261,2375700005.0
2006-10-17 16:45:00,0.66256,0.66334,0.66224,0.66323,2300399991.0
2006-10-17 17:00:00,0.66315,0.66388,0.66269,0.66337,2030799995.0
2006-10-17 17:15:00,0.66327,0.66385,0.66237,0.66381,2142199988.0
2006-10-17 17:30:00,0.66378,0.66501,0.66313,0.66471,2046399991.0
2006-10-17 17:45:00,0.66488,0.66566,0.66475,0.66526,2117800002.0
2006-10-17 18:00:00,0.66532,0.66561,0.66435,0.6647,3234300009.0
2006-10-17 18:15:00,0.6646,0.66506,0.66423,0.66462,4043200000.0
2006-10-17 18:30:00,0.66442,0.66474,0.66421,0.6645,4014399987.0
2006-10-17 18:45:00,0.66455,0.66498,0.66408,0.66469,3038499987.0
2006-10-17 19:00:00,0.66462,0.66488,0.66416,0.66452,2780999997.0
2006-10-17 19:15:00,0.6644,0.66474,0.66404,0.66435,2635999994.0
2006-10-17 19:30:00,0.66432,0.6644,0.66349,0.66386,2387899998.0
2006-10-17 19:45:00,0.66374,0.6642,0.66359,0.66398,2919499998.0
2006-10-17 20:00:00,0.66387,0.66411,0.66345,0.66385,2782400002.0
2006-10-17 20:15:00,0.66375,0.66394,0.66311,0.66388,3011800000.0
2006-10-17 20:30:00,0.66404,0.66421,0.66325,0.66354,3265000000.0
2006-10-17 20:45:00,0.6637,0.66393,0.66312,0.66355,2729700001.0
2006-10-17 21:00:00,0.66348,0.66436,0.66323,0.66394,2798300005.0
2006-10-17 21:15:00,0.66421,0.66452,0.66369,0.66395,3147400000.0
2006-10-17 21:30:00,0.66386,0.66444,0.66352,0.66412,2760499989.0
2006-10-17 21:45:00,0.66409,0.66495,0.66381,0.66465,2581100000.0
2006-10-17 22:00:00,0.66456,0.6648,0.66405,0.66434,2123099997.0
2006-10-17 22:15:00,0.66418,0.66458,0.66384,0.66428,2456199992.0
2006-10-17 22:30:00,0.66404,0.66463,0.66392,0.66415,2843599995.0
2006-10-17 22:45:00,0.66448,0.66465,0.66308,0.6632,3253399998.0
2006-10-17 23:00:00,0.66295,0.66381,0.6625,0.66291,2146799996.0
2006-10-17 23:15:00,0.66248,0.66293,0.66131,0.66135,1927100002.0
2006-10-17 23:30:00,0.66134,0.66214,0.66099,0.6613,2017000000.0
2006-10-17 23:45:00,0.66134,0.66134,0.66043,0.6608,2049299997.0
2006-10-18 00:00:00,0.6609,0.66202,0.6607,0.66194,2091399989.0
2006-10-18 00:15:00,0.66174,0.6621,0.66128,0.66173,2411999998.0
2006-10-18 00:30:00,0.66204,0.66223,0.6616,0.66183,2077199983.0
2006-10-18 00:45:00,0.66197,0.66307,0.66182,0.66241,2271399994.0
2006-10-18 01:00:00,0.66231,0.6627,0.66201,0.66252,2076099995.0
2006-10-18 01:15:00,0.66254,0.66302,0.66216,0.66248,1966899997.0
2006-10-18 01:30:00,0.66269,0.66274,0.66205,0.66246,2205699995.0
2006-10-18 01:45:00,0.66242,0.66265,0.66202,0.66243,2144000003.0
2006-10-18 02:00:00,0.66248,0.66313,0.66212,0.66257,1564100000.0
2006-10-18 02:15:00,0.66272,0.66306,0.66218,0.6623,1440200002.0
2006-10-18 02:30:00,0.6625,0.66304,0.66187,0.66258,1721799993.0
2006-10-18 02:45:00,0.66272,0.66318,0.66257,0.663,1570900001.0
2006-10-18 03:00:00,0.6631,0.6631,0.6621,0.66219,1655799989.0
2006-10-18 03:15:00,0.66232,0.66266,0.66205,0.66248,1396599993.0
2006-10-18 03:30:00,0.66238,0.66271,0.66207,0.66247,1758799988.0
2006-10-18 03:45:00,0.66241,0.66265,0.66199,0.66247,1505699997.0
2006-10-18 04:00:00,0.66243,0.6626,0.6621,0.66239,1675800000.0
2006-10-18 04:15:00,0.66237,0.6627,0.66209,0.66236,1595700006.0
2006-10-18 04:30:00,0.66262,0.66278,0.66217,0.66235,1365699997.0
2006-10-18 04:45:00,0.66244,0.66263,0.66201,0.66235,1690600000.0
2006-10-18 05:00:00,0.66226,0.66253,0.66184,0.66206,1572999996.0
2006-10-18 05:15:00,0.66217,0.66242,0.66165,0.66202,1560899991.0
2006-10-18 05:30:00,0.66165,0.66236,0.66163,0.66192,1681400001.0
2006-10-18 05:45:00,0.66185,0.66233,0.66165,0.66208,1422400002.0
2006-10-18 06:00:00,0.662,0.6624,0.66174,0.66219,1622700001.0
2006-10-18 06:15:00,0.66244,0.6629,0.66183,0.66266,1608399990.0
2006-10-18 06:30:00,0.66261,0.66289,0.66223,0.66249,1382499998.0
2006-10-18 06:45:00,0.66241,0.66275,0.66192,0.66264,1726700009.0
2006-10-18 07:00:00,0.66264,0.66268,0.66163,0.66238,1416299998.0
2006-10-18 07:15:00,0.66228,0.66266,0.66192,0.66208,1610399992.0
2006-10-18 07:30:00,0.66205,0.66282,0.662,0.6624,1518900005.0
2006-10-18 07:45:00,0.66247,0.66277,0.662,0.66256,1628200000.0
2006-10-18 08:00:00,0.66248,0.66274,0.66205,0.6623,1583500004.0
2006-10-18 08:15:00,0.66233,0.66335,0.66215,0.66296,1659100003.0
2006-10-18 08:30:00,0.66322,0.66381,0.66269,0.66349,1751899997.0
2006-10-18 08:45:00,0.66341,0.66383,0.66271,0.6631,1685299993.0
2006-10-18 09:00:00,0.663,0.66347,0.66271,0.66341,1462799995.0
2006-10-18 09:15:00,0.6633,0.66367,0.66276,0.66338,1673099994.0
2006-10-18 09:30:00,0.66315,0.66405,0.66302,0.66355,1521799994.0
2006-10-18 09:45:00,0.66347,0.66403,0.66329,0.66381,1458799998.0
2006-10-18 10:00:00,0.66373,0.66405,0.66331,0.66364,1502400001.0
2006-10-18 10:15:00,0.66353,0.66378,0.6634,0.66355,1600600002.0
2006-10-18 10:30:00,0.66357,0.66411,0.66318,0.66356,1487899992.0
2006-10-18 10:45:00,0.66335,0.66389,0.66311,0.66372,1740000003.0
2006-10-18 11:00:00,0.66352,0.6638,0.66273,0.66327,1639599995.0
2006-10-18 11:15:00,0.66357,0.66376,0.66246,0.66273,1518000002.0
2006-10-18 11:30:00,0.6627,0.66332,0.66239,0.66302,1565700002.0
2006-10-18 11:45:00,0.66311,0.66325,0.66264,0.663,1496200001.0
2006-10-18 12:00:00,0.6631,0.66316,0.66254,0.66298,1582699992.0
2006-10-18 12:15:00,0.66295,0.66334,0.66261,0.6631,1659800000.0
2006-10-18 12:30:00,0.66304,0.66353,0.66275,0.66317,1513000003.0
2006-10-18 12:45:00,0.66318,0.66332,0.66167,0.6619,1649300003.0
2006-10-18 13:00:00,0.6619,0.66247,0.66174,0.66215,1511600005.0
2006-10-18 13:15:00,0.66222,0.66246,0.66195,0.66212,1538100002.0
2006-10-18 13:30:00,0.66212,0.66309,0.66197,0.66285,1511799995.0
2006-10-18 13:45:00,0.66285,0.66324,0.66252,0.66284,1665299995.0
2006-10-18 14:00:00,0.66276,0.66337,0.66276,0.66323,1539600001.0
2006-10-18 14:15:00,0.66335,0.66385,0.66297,0.66317,1557999994.0
2006-10-18 14:30:00,0.66321,0.6638,0.66231,0.66244,1663499992.0
2006-10-18 14:45:00,0.66243,0.66338,0.66226,0.66283,1662199998.0
2006-10-18 15:00:00,0.66267,0.66332,0.66189,0.66252,1702199997.0
2006-10-18 15:15:00,0.66252,0.66324,0.66182,0.66299,1772200000.0
2006-10-18 15:30:00,0.66281,0.66307,0.66227,0.6623,1718000002.0
2006-10-18 15:45:00,0.66245,0.66324,0.66217,0.66311,1497299995.0
2006-10-18 16:00:00,0.66293,0.66335,0.66271,0.66278,1716199995.0
2006-10-18 16:15:00,0.66262,0.66351,0.66262,0.66317,1550100003.0
2006-10-18 16:30:00,0.66341,0.66375,0.66291,0.66308,1626700004.0
2006-10-18 16:45:00,0.66322,0.6633,0.66263,0.66325,1579000004.0
2006-10-18 17:00:00,0.6631,0.66345,0.66269,0.66305,1645099996.0
2006-10-18 17:15:00,0.66297,0.66319,0.66232,0.66248,1582999994.0
2006-10-18 17:30:00,0.66248,0.66291,0.66221,0.66238,1543099999.0
2006-10-18 17:45:00,0.66241,0.6632,0.66211,0.66309,1587200001.0
2006-10-18 18:00:00,0.66314,0.66346,0.6628,0.66335,2345899998.0
2006-10-18 18:15:00,0.66307,0.66349,0.6628,0.66334,3030800007.0
2006-10-18 18:30:00,0.66323,0.66363,0.66288,0.66341,2998900002.0
2006-10-18 18:45:00,0.66351,0.66363,0.66295,0.66323,2097300001.0
2006-10-18 19:00:00,0.66329,0.66354,0.66287,0.66338,2137400002.0
2006-10-18 19:15:00,0.66347,0.66393,0.66311,0.66325,1848199997.0
2006-10-18 19:30:00,0.66334,0.66375,0.66316,0.66355,1878099998.0
2006-10-18 19:45:00,0.66355,0.66361,0.66313,0.66337,2003599996.0
2006-10-18 20:00:00,0.66334,0.66381,0.66307,0.66335,1914200000.0
2006-10-18 20:15:00,0.66344,0.66362,0.66293,0.66328,2130199995.0
2006-10-18 20:30:00,0.66334,0.66387,0.66307,0.66327,2289900005.0
2006-10-18 20:45:00,0.66331,0.66393,0.66305,0.66352,2033599990.0
2006-10-18 21:00:00,0.66349,0.66369,0.6631,0.66323,1693799992.0
2006-10-18 21:15:00,0.66318,0.66349,0.663,0.66314,2011899996.0
2006-10-18 21:30:00,0.66323,0.66367,0.66306,0.66306,1862500000.0
2006-10-18 21:45:00,0.66317,0.6633,0.66288,0.66326,1455699994.0
2006-10-18 22:00:00,0.66326,0.66347,0.66283,0.66302,1503700002.0
2006-10-18 22:15:00,0.66301,0.66319,0.66274,0.66315,1567000004.0
2006-10-18 22:30:00,0.66314,0.66351,0.66279,0.66332,1582899995.0
2006-10-18 22:45:00,0.66335,0.66347,0.66287,0.66304,1840999998.0
2006-10-18 23:00:00,0.66302,0.66368,0.663,0.66341,1159799996.0
2006-10-18 23:15:00,0.66338,0.66371,0.6633,0.66341,1335000000.0
2006-10-18 23:30:00,0.66327,0.66402,0.66323,0.66392,1152099995.0
2006-10-18 23:45:00,0.66372,0.66415,0.66372,0.66412,1624000002.0
2006-10-19 00:00:00,0.66428,0.66448,0.66398,0.66422,1101399993.0
2006-10-19 00:15:00,0.6642,0.66453,0.66399,0.66408,1277800001.0
2006-10-19 00:30:00,0.66413,0.66414,0.66335,0.66345,1202399998.0
2006-10-19 00:45:00,0.66348,0.66369,0.66295,0.66338,1189299994.0
2006-10-19 01:00:00,0.66342,0.66375,0.66317,0.66327,1267199998.0
2006-10-19 01:15:00,0.66347,0.66365,0.66315,0.6635,1233599996.0
2006-10-19 01:30:00,0.6635,0.66362,0.66325,0.66343,1169800004.0
2006-10-19 01:45:00,0.66341,0.66365,0.66329,0.6634,1380600004.0
2006-10-19 02:00:00,0.6634,0.66384,0.66333,0.66355,1198399991.0
2006-10-19 02:15:00,0.66345,0.66374,0.66328,0.66335,1191800006.0
2006-10-19 02:30:00,0.66343,0.66366,0.66322,0.6635,1515200003.0
2006-10-19 02:45:00,0.66347,0.66363,0.66276,0.66285,1364199993.0
2006-10-19 03:00:00,0.66293,0.6632,0.66229,0.66295,1427899992.0
2006-10-19 03:15:00,0.66306,0.66316,0.66278,0.66293,1207799994.0
2006-10-19 03:30:00,0.66303,0.66329,0.66273,0.66306,1422099999.0
2006-10-19 03:45:00,0.66309,0.66342,0.66302,0.66325,1411999990.0
2006-10-19 04:00:00,0.66328,0.66373,0.66304,0.66304,1359399997.0
2006-10-19 04:15:00,0.6631,0.66341,0.66306,0.66314,1413800004.0
2006-10-19 04:30:00,0.6632,0.66375,0.66312,0.66348,1259600001.0
2006-10-19 04:45:00,0.66349,0.66367,0.66327,0.66348,1187199999.0
2006-10-19 05:00:00,0.66359,0.66367,0.66329,0.6635,1213499998.0
2006-10-19 05:15:00,0.66349,0.66371,0.66317,0.66371,1286399992.0
2006-10-19 05:30:00,0.66365,0.66375,0.66333,0.66368,1210999990.0
2006-10-19 05:45:00,0.6636,0.66373,0.66326,0.66364,1324399999.0
2006-10-19 06:00:00,0.66358,0.66358,0.66295,0.66308,1436799992.0
2006-10-19 06:15:00,0.66311,0.66326,0.66259,0.66271,1319699996.0
2006-10-19 06:30:00,0.66249,0.66317,0.66249,0.66295,1337700002.0
2006-10-19 06:45:00,0.6629,0.66305,0.66242,0.66242,1351599996.0
2006-10-19 07:00:00,0.66229,0.66265,0.6622,0.66256,976599993.0
2006-10-19 07:15:00,0.66257,0.66299,0.66214,0.66244,1309299995.0
2006-10-19 07:30:00,0.66239,0.66286,0.66229,0.66285,1326599996.0
2006-10-19 07:45:00,0.66274,0.66286,0.66229,0.6626,1411099996.0
2006-10-19 08:00:00,0.66238,0.6628,0.66238,0.66264,1460499992.0
2006-10-19 08:15:00,0.66261,0.66331,0.6626,0.66315,1412500003.0
2006-10-19 08:30:00,0.66312,0.66395,0.66293,0.66335,1688299982.0
2006-10-19 08:45:00,0.66347,0.66352,0.66297,0.66326,1307299999.0
2006-10-19 09:00:00,0.66328,0.66381,0.6632,0.66346,1165300003.0
2006-10-19 09:15:00,0.6634,0.66361,0.66326,0.66344,1331500007.0
2006-10-19 09:30:00,0.66355,0.66404,0.66352,0.66375,1236499995.0
2006-10-19 09:45:00,0.66366,0.66388,0.66265,0.66298,1307700002.0
2006-10-19 10:00:00,0.66309,0.66338,0.66238,0.66325,1573800000.0
2006-10-19 10:15:00,0.66322,0.66441,0.66255,0.66372,1675300007.0
2006-10-19 10:30:00,0.66366,0.66409,0.66298,0.66315,1732499994.0
2006-10-19 10:45:00,0.66333,0.66399,0.66303,0.66365,1612299999.0
2006-10-19 11:00:00,0.66373,0.66415,0.66335,0.66356,1662900002.0
2006-10-19 11:15:00,0.66348,0.66416,0.66321,0.66377,1625599989.0
2006-10-19 11:30:00,0.66364,0.66416,0.66345,0.66369,1601599991.0
2006-10-19 11:45:00,0.66363,0.66409,0.66342,0.66399,1778500011.0
2006-10-19 12:00:00,0.66389,0.66413,0.66363,0.66392,1674099987.0
2006-10-19 12:15:00,0.66395,0.6644,0.66369,0.66397,1470600001.0
2006-10-19 12:30:00,0.66401,0.66445,0.66371,0.66417,1530200002.0
2006-10-19 12:45:00,0.66399,0.66446,0.66378,0.6644,1576100003.0
2006-10-19 13:00:00,0.66438,0.66451,0.66395,0.66428,1523699994.0
2006-10-19 13:15:00,0.66428,0.66537,0.66383,0.66405,1522200003.0
2006-10-19 13:30:00,0.66402,0.6643,0.66335,0.66402,1669600001.0
2006-10-19 13:45:00,0.66407,0.66464,0.66366,0.66421,1491099995.0
2006-10-19 14:00:00,0.6643,0.66465,0.664,0.66436,1570400000.0
2006-10-19 14:15:00,0.66444,0.66514,0.66393,0.66481,1715199992.0
2006-10-19 14:30:00,0.6648,0.66496,0.66349,0.664,1662399995.0
2006-10-19 14:45:00,0.66398,0.66488,0.66365,0.6643,1693900000.0
2006-10-19 15:00:00,0.66438,0.66455,0.66377,0.66383,1782499995.0
2006-10-19 15:15:00,0.66378,0.66456,0.66371,0.66419,1498600002.0
2006-10-19 15:30:00,0.66418,0.6652,0.664,0.66516,1525200004.0
2006-10-19 15:45:00,0.66517,0.66561,0.6645,0.6655,1606699993.0
2006-10-19 16:00:00,0.6652,0.66553,0.66405,0.66456,1736799994.0
2006-10-19 16:15:00,0.66467,0.66505,0.66425,0.66472,1696199995.0
2006-10-19 16:30:00,0.66489,0.6652,0.66444,0.6651,1475699998.0
2006-10-19 16:45:00,0.66522,0.66563,0.66478,0.66539,1680799994.0
2006-10-19 17:00:00,0.66521,0.66567,0.66487,0.66524,1521499999.0
2006-10-19 17:15:00,0.66557,0.66557,0.66455,0.66525,1607500001.0
2006-10-19 17:30:00,0.66518,0.66714,0.66493,0.66684,1625399992.0
2006-10-19 17:45:00,0.66678,0.66757,0.66654,0.66712,1702099999.0
2006-10-19 18:00:00,0.66733,0.66791,0.66684,0.66698,2377200002.0
2006-10-19 18:15:00,0.66692,0.6674,0.66633,0.66681,3077200004.0
2006-10-19 18:30:00,0.66671,0.66789,0.66656,0.66768,3174499996.0
2006-10-19 18:45:00,0.66756,0.66834,0.667,0.6679,2257799995.0
2006-10-19 19:00:00,0.66814,0.66887,0.66751,0.66763,2260299999.0
2006-10-19 19:15:00,0.66795,0.66812,0.66746,0.66757,1880699993.0
2006-10-19 19:30:00,0.66774,0.66797,0.66711,0.66797,1941499991.0
2006-10-19 19:45:00,0.66784,0.66879,0.66747,0.66827,2343000002.0
2006-10-19 20:00:00,0.6683,0.66899,0.668,0.66871,2089899999.0
2006-10-19 20:15:00,0.66864,0.66897,0.66809,0.6683,2234400002.0
2006-10-19 20:30:00,0.6683,0.66915,0.66783,0.66869,2357399999.0
2006-10-19 20:45:00,0.66866,0.66895,0.66811,0.6684,2417799990.0
2006-10-19 21:00:00,0.66847,0.66865,0.66773,0.66785,2042699990.0
2006-10-19 21:15:00,0.66788,0.66854,0.66765,0.66833,1982199997.0
2006-10-19 21:30:00,0.66842,0.66866,0.66781,0.66804,1771799995.0
2006-10-19 21:45:00,0.66823,0.66851,0.66791,0.66827,1503900006.0
2006-10-19 22:00:00,0.66833,0.66875,0.66811,0.66831,1496799999.0
2006-10-19 22:15:00,0.66834,0.66857,0.66794,0.66813,1770799993.0
2006-10-19 22:30:00,0.66813,0.66853,0.66775,0.6682,1806999994.0
2006-10-19 22:45:00,0.66828,0.66858,0.66781,0.668,1912200001.0
2006-10-19 23:00:00,0.6681,0.66848,0.66793,0.66811,1617899991.0
2006-10-19 23:15:00,0.66819,0.66856,0.66789,0.6682,1697200007.0
2006-10-19 23:30:00,0.66833,0.66845,0.66763,0.66791,1481200003.0
2006-10-19 23:45:00,0.66814,0.66814,0.66704,0.66724,1757599991.0
2006-10-20 00:00:00,0.66721,0.66749,0.66706,0.66729,1596899991.0
2006-10-20 00:15:00,0.66732,0.66761,0.66705,0.66737,1566599995.0
2006-10-20 00:30:00,0.66721,0.66775,0.66708,0.66755,1632799997.0
2006-10-20 00:45:00,0.6677,0.66797,0.66746,0.66783,1631200003.0
2006-10-20 01:00:00,0.66797,0.66801,0.6673,0.66782,1738200004.0
2006-10-20 01:15:00,0.66795,0.66802,0.66735,0.6676,1643999993.0
2006-10-20 01:30:00,0.66774,0.66774,0.66699,0.6673,1565399995.0
2006-10-20 01:45:00,0.66733,0.6677,0.66689,0.6673,1538100003.0
2006-10-20 02:00:00,0.66747,0.66776,0.66715,0.66749,1694599993.0
2006-10-20 02:15:00,0.6675,0.66767,0.66717,0.66751,1480300000.0
2006-10-20 02:30:00,0.66763,0.6677,0.66684,0.66712,1595199997.0
2006-10-20 02:45:00,0.66737,0.66745,0.66689,0.66727,1492699999.0
2006-10-20 03:00:00,0.66723,0.66791,0.66699,0.66753,1608099989.0
2006-10-20 03:15:00,0.66767,0.6681,0.66734,0.66787,1661599989.0
2006-10-20 03:30:00,0.66775,0.66796,0.66745,0.66772,1685100000.0
2006-10-20 03:45:00,0.66761,0.66782,0.6673,0.66743,1527700000.0
2006-10-20 04:00:00,0.66745,0.66764,0.66711,0.66732,1416700000.0
2006-10-20 04:15:00,0.66733,0.66758,0.66683,0.66715,1555499997.0
2006-10-20 04:30:00,0.66734,0.66755,0.66675,0.66713,1480699992.0
2006-10-20 04:45:00,0.66748,0.66758,0.667,0.6674,1581499996.0
2006-10-20 05:00:00,0.66733,0.66767,0.66695,0.66722,1497200003.0
2006-10-20 05:15:00,0.66729,0.66778,0.66707,0.66755,1647800000.0
2006-10-20 05:30:00,0.66749,0.66767,0.667,0.66747,1616600001.0
2006-10-20 05:45:00,0.66745,0.66773,0.66715,0.66746,1632500007.0
2006-10-20 06:00:00,0.66731,0.66766,0.66717,0.66736,1350699998.0
2006-10-20 06:15:00,0.66742,0.66776,0.66703,0.66766,1655099999.0
2006-10-20 06:30:00,0.66742,0.66767,0.66699,0.66739,1562299995.0
2006-10-20 06:45:00,0.66738,0.66772,0.66686,0.66754,1459900001.0
2006-10-20 07:00:00,0.66746,0.66799,0.66718,0.66785,1649299997.0
2006-10-20 07:15:00,0.66784,0.66798,0.66718,0.66772,1614999998.0
2006-10-20 07:30:00,0.66759,0.66795,0.66712,0.66768,1593900000.0
2006-10-20 07:45:00,0.66753,0.66787,0.66689,0.66761,1802099995.0
2006-10-20 08:00:00,0.66755,0.6679,0.66701,0.66781,1663400001.0
2006-10-20 08:15:00,0.66775,0.66783,0.66719,0.66749,1797399999.0
2006-10-20 08:30:00,0.66743,0.66775,0.66688,0.6676,1478900000.0
2006-10-20 08:45:00,0.66762,0.66791,0.66702,0.66785,1511099998.0
2006-10-20 09:00:00,0.66785,0.66813,0.66693,0.66726,1837399994.0
2006-10-20 09:15:00,0.66718,0.66766,0.66644,0.66685,1739700005.0
2006-10-20 09:30:00,0.66673,0.6671,0.66655,0.66681,1720100008.0
2006-10-20 09:45:00,0.66681,0.667,0.66645,0.66683,1407299994.0
2006-10-20 10:00:00,0.66682,0.66762,0.66646,0.66687,1459200001.0
2006-10-20 10:15:00,0.66686,0.66718,0.66644,0.66663,1532900004.0
2006-10-20 10:30:00,0.66641,0.66704,0.66627,0.66679,1589699997.0
2006-10-20 10:45:00,0.66683,0.66764,0.66649,0.66736,1628999999.0
2006-10-20 11:00:00,0.66728,0.66796,0.6672,0.66762,1529799999.0
2006-10-20 11:15:00,0.66772,0.66797,0.66719,0.66767,1699000001.0
2006-10-20 11:30:00,0.66733,0.66876,0.66725,0.66842,1700999998.0
2006-10-20 11:45:00,0.66854,0.66896,0.66773,0.66782,1707799996.0
2006-10-20 12:00:00,0.66775,0.66851,0.66747,0.66794,1585600003.0
2006-10-20 12:15:00,0.66792,0.66819,0.66752,0.66808,1634599995.0
2006-10-20 12:30:00,0.66793,0.66843,0.66763,0.6682,1663199997.0
2006-10-20 12:45:00,0.66827,0.66837,0.66756,0.66783,1794799992.0
2006-10-20 13:00:00,0.66797,0.66861,0.66773,0.66851,1742400000.0
2006-10-20 13:15:00,0.66823,0.66888,0.66815,0.66829,1601999997.0
2006-10-20 13:30:00,0.66816,0.66875,0.6681,0.66868,1677299996.0
2006-10-20 13:45:00,0.66872,0.66896,0.66788,0.66826,1578000009.0
2006-10-20 14:00:00,0.66829,0.66908,0.66787,0.66877,1673899996.0
2006-10-20 14:15:00,0.66898,0.66903,0.66793,0.6683,1540299996.0
2006-10-20 14:30:00,0.6684,0.66863,0.66752,0.66863,1611400000.0
2006-10-20 14:45:00,0.66849,0.66868,0.66782,0.66813,1630099992.0
2006-10-20 15:00:00,0.66812,0.66881,0.66799,0.66853,1695599995.0
2006-10-20 15:15:00,0.66851,0.66884,0.66764,0.66806,1702899998.0
2006-10-20 15:30:00,0.66793,0.66833,0.66775,0.6681,1638199996.0
2006-10-20 15:45:00,0.66802,0.66817,0.66741,0.66778,1697199997.0
2006-10-20 16:00:00,0.66786,0.66806,0.6669,0.66718,1779999993.0
2006-10-20 16:15:00,0.66716,0.66776,0.66684,0.66722,1639999995.0
2006-10-20 16:30:00,0.6674,0.66767,0.66684,0.66738,1655899998.0
2006-10-20 16:45:00,0.6673,0.6675,0.66636,0.66672,1478399999.0
2006-10-20 17:00:00,0.66695,0.66734,0.66647,0.6672,1518500007.0
2006-10-20 17:15:00,0.66704,0.66745,0.66679,0.66731,1735899996.0
2006-10-20 17:30:00,0.66718,0.66758,0.66673,0.667,1468499997.0
2006-10-20 17:45:00,0.66728,0.66734,0.66672,0.66713,1718899986.0
2006-10-20 18:00:00,0.66732,0.66733,0.66671,0.66695,2425699989.0
2006-10-20 18:15:00,0.66701,0.6675,0.6668,0.66725,3060899991.0
2006-10-20 18:30:00,0.66726,0.6684,0.66663,0.66808,2907699993.0
2006-10-20 18:45:00,0.66807,0.66845,0.66754,0.66815,2094200004.0
2006-10-20 19:00:00,0.66792,0.66831,0.6676,0.66774,2069999994.0
2006-10-20 19:15:00,0.66773,0.66824,0.66757,0.66814,1897100007.0
2006-10-20 19:30:00,0.66827,0.66828,0.66735,0.66796,1956099993.0
2006-10-20 19:45:00,0.66797,0.66851,0.66758,0.66799,2290999995.0
2006-10-20 20:00:00,0.66796,0.66817,0.66724,0.6675,2168300006.0
2006-10-20 20:15:00,0.66751,0.66821,0.66715,0.66779,2189300001.0
2006-10-20 20:30:00,0.66798,0.66856,0.6677,0.66798,2154199992.0
2006-10-20 20:45:00,0.66809,0.66851,0.66775,0.66801,2161499987.0
2006-10-20 21:00:00,0.66793,0.66851,0.66783,0.6684,1931399997.0
2006-10-20 21:15:00,0.66839,0.66863,0.66797,0.66812,2178699990.0
2006-10-20 21:30:00,0.66827,0.66862,0.66791,0.66798,2027499996.0
2006-10-20 21:45:00,0.66814,0.66853,0.6679,0.66792,1354199999.0
2006-10-20 22:00:00,0.66778,0.66836,0.66772,0.668,1585799999.0
2006-10-20 22:15:00,0.66796,0.66853,0.66769,0.66792,1405999993.0
2006-10-20 22:30:00,0.66795,0.66839,0.66752,0.66792,1852599996.0
2006-10-20 22:45:00,0.66794,0.66835,0.66749,0.6675,2048099994.0
2006-10-23 00:00:00,0.6684,0.6685,0.6682,0.6684,616200006.0
2006-10-23 00:15:00,0.6685,0.6686,0.6685,0.6686,410800004.0
2006-10-23 00:30:00,0.6685,0.6685,0.6684,0.6684,410800004.0
2006-10-23 00:45:00,0.6683,0.6684,0.6683,0.6683,205400002.0
2006-10-23 01:00:00,0.668,0.6682,0.6679,0.6679,1232400012.0
2006-10-23 01:15:00,0.6678,0.6682,0.6675,0.6679,2054000020.0
2006-10-23 01:30:00,0.6678,0.6679,0.6677,0.6679,1437800014.0
2006-10-23 01:45:00,0.6678,0.6681,0.6676,0.6678,1232400012.0
2006-10-23 02:00:00,0.66745,0.66818,0.66708,0.6674,2275599993.0
2006-10-23 02:15:00,0.66732,0.66802,0.66709,0.66757,2317699998.0
2006-10-23 02:30:00,0.66763,0.66806,0.66734,0.66782,2015900000.0
2006-10-23 02:45:00,0.66781,0.66812,0.66732,0.66753,2054500012.0
2006-10-23 03:00:00,0.66762,0.6679,0.66717,0.66741,2460299987.0
2006-10-23 03:15:00,0.66743,0.66765,0.66703,0.66737,2182799991.0
2006-10-23 03:30:00,0.66747,0.66759,0.66681,0.66727,2169699991.0
2006-10-23 03:45:00,0.66742,0.6677,0.66683,0.66741,2242300000.0
2006-10-23 04:00:00,0.6674,0.66804,0.66715,0.6675,2447299998.0
2006-10-23 04:15:00,0.66756,0.6684,0.66748,0.66811,2338399985.0
2006-10-23 04:30:00,0.66824,0.66861,0.66785,0.6683,2048599996.0
2006-10-23 04:45:00,0.66833,0.66864,0.66799,0.66815,2300199995.0
2006-10-23 05:00:00,0.66803,0.66838,0.66765,0.66785,2541499999.0
2006-10-23 05:15:00,0.66775,0.66819,0.66769,0.66799,2201600003.0
2006-10-23 05:30:00,0.668,0.66851,0.6677,0.66842,1317799998.0
2006-10-23 05:45:00,0.66835,0.66862,0.66798,0.66828,1466499992.0
2006-10-23 06:00:00,0.66857,0.66857,0.6679,0.66828,1454999997.0
2006-10-23 06:15:00,0.66842,0.66842,0.66781,0.66785,1543699997.0
2006-10-23 06:30:00,0.66819,0.66844,0.66777,0.66842,1561799996.0
2006-10-23 06:45:00,0.66834,0.66851,0.66799,0.6683,1388000002.0
2006-10-23 07:00:00,0.66834,0.66854,0.66773,0.66819,1548999995.0
2006-10-23 07:15:00,0.66824,0.6686,0.66758,0.66782,1835899991.0
2006-10-23 07:30:00,0.66791,0.66817,0.6673,0.6673,1682599992.0
2006-10-23 07:45:00,0.66776,0.66806,0.6671,0.66749,1658500000.0
2006-10-23 08:00:00,0.66754,0.6681,0.66729,0.66795,1759499998.0
2006-10-23 08:15:00,0.6678,0.66798,0.66719,0.66782,1650399984.0
2006-10-23 08:30:00,0.66781,0.66839,0.66742,0.66807,1855099993.0
2006-10-23 08:45:00,0.66811,0.66847,0.66767,0.66832,1559900003.0
2006-10-23 09:00:00,0.66835,0.6686,0.66746,0.66768,1691600000.0
2006-10-23 09:15:00,0.66786,0.66827,0.66742,0.66784,1638199995.0
2006-10-23 09:30:00,0.66769,0.66798,0.66602,0.66656,1551899999.0
2006-10-23 09:45:00,0.66644,0.66707,0.66599,0.66663,1636299999.0
2006-10-23 10:00:00,0.66638,0.66649,0.665,0.66528,1519099997.0
2006-10-23 10:15:00,0.6654,0.66592,0.6649,0.66492,1806400001.0
2006-10-23 10:30:00,0.66498,0.66559,0.66377,0.66401,1573799997.0
2006-10-23 10:45:00,0.6641,0.66431,0.66354,0.66395,1696999993.0
2006-10-23 11:00:00,0.66386,0.66412,0.66293,0.66365,1542300001.0
2006-10-23 11:15:00,0.66366,0.6641,0.66338,0.66378,1603499994.0
2006-10-23 11:30:00,0.66372,0.66419,0.66337,0.66368,1681500000.0
2006-10-23 11:45:00,0.66366,0.66413,0.66324,0.6638,1502999996.0
2006-10-23 12:00:00,0.66371,0.66442,0.66344,0.66422,1511499999.0
2006-10-23 12:15:00,0.66402,0.66443,0.66331,0.66375,1711700006.0
2006-10-23 12:30:00,0.66371,0.66455,0.66332,0.66419,1746999994.0
2006-10-23 12:45:00,0.66401,0.6645,0.66363,0.66423,1710199995.0
2006-10-23 13:00:00,0.66409,0.66454,0.66373,0.66397,1439800002.0
2006-10-23 13:15:00,0.6639,0.6647,0.66363,0.66468,1713399991.0
2006-10-23 13:30:00,0.66482,0.66498,0.6639,0.66407,1542299993.0
2006-10-23 13:45:00,0.66445,0.66475,0.66381,0.66435,1573400011.0
2006-10-23 14:00:00,0.66445,0.66464,0.66379,0.66416,1550400000.0
2006-10-23 14:15:00,0.6644,0.66463,0.66361,0.66367,1905699999.0
2006-10-23 14:30:00,0.66383,0.66431,0.66321,0.66393,1528199997.0
2006-10-23 14:45:00,0.6637,0.66423,0.66307,0.66345,1596399995.0
2006-10-23 15:00:00,0.66352,0.66399,0.66309,0.66328,1616499997.0
2006-10-23 15:15:00,0.66348,0.66388,0.6621,0.6621,1783599998.0
2006-10-23 15:30:00,0.66218,0.66316,0.66211,0.66277,1657699996.0
2006-10-23 15:45:00,0.66284,0.66319,0.66221,0.66316,1813999991.0
2006-10-23 16:00:00,0.6629,0.66369,0.6627,0.66338,1435199998.0
2006-10-23 16:15:00,0.66293,0.66388,0.66255,0.66357,1648699997.0
2006-10-23 16:30:00,0.66352,0.66377,0.6627,0.66296,1781600012.0
2006-10-23 16:45:00,0.66301,0.66341,0.66237,0.66341,1614799988.0
2006-10-23 17:00:00,0.66317,0.66336,0.6625,0.66285,1686200004.0
2006-10-23 17:15:00,0.66299,0.66339,0.66246,0.66332,1864700011.0
2006-10-23 17:30:00,0.66334,0.66353,0.66274,0.66308,1341499997.0
2006-10-23 17:45:00,0.66325,0.66325,0.66184,0.66218,1535799991.0
2006-10-23 18:00:00,0.66243,0.66304,0.66221,0.66272,2474699997.0
2006-10-23 18:15:00,0.66279,0.66312,0.66242,0.66312,3324999997.0
2006-10-23 18:30:00,0.66275,0.66322,0.6622,0.66261,3272199991.0
2006-10-23 18:45:00,0.66247,0.66322,0.66219,0.6628,2107999995.0
2006-10-23 19:00:00,0.66318,0.66355,0.66248,0.6632,1869299999.0
2006-10-23 19:15:00,0.66335,0.66344,0.66277,0.6634,1676399999.0
2006-10-23 19:30:00,0.66339,0.66356,0.66269,0.66319,1966600003.0
2006-10-23 19:45:00,0.66326,0.66345,0.66245,0.66286,2149999996.0
2006-10-23 20:00:00,0.66295,0.66358,0.66263,0.6635,2199199993.0
2006-10-23 20:15:00,0.66336,0.66354,0.6627,0.66326,2141499997.0
2006-10-23 20:30:00,0.66315,0.66376,0.66291,0.66343,2410500004.0
2006-10-23 20:45:00,0.66337,0.66349,0.66265,0.66311,2052199991.0
2006-10-23 21:00:00,0.66306,0.66322,0.66258,0.66294,1785999998.0
2006-10-23 21:15:00,0.66295,0.66357,0.66274,0.66338,2215199997.0
2006-10-23 21:30:00,0.66336,0.66371,0.66301,0.66336,1849099990.0
2006-10-23 21:45:00,0.66354,0.66377,0.66317,0.66335,1590100004.0
2006-10-23 22:00:00,0.66338,0.66365,0.66313,0.66352,1306499998.0
2006-10-23 22:15:00,0.66356,0.6638,0.66316,0.66341,1518899994.0
2006-10-23 22:30:00,0.66346,0.6636,0.66307,0.66317,1843299992.0
2006-10-23 22:45:00,0.66323,0.66422,0.66287,0.66389,1910700007.0
2006-10-23 23:00:00,0.66373,0.66396,0.66316,0.66355,1755600013.0
2006-10-23 23:15:00,0.66347,0.66357,0.663,0.6634,1556599998.0
2006-10-23 23:30:00,0.66329,0.66347,0.66219,0.66219,1587200007.0
2006-10-23 23:45:00,0.66252,0.66275,0.66205,0.66247,1610800002.0
2006-10-24 00:00:00,0.66249,0.66323,0.66238,0.66269,1731599991.0
2006-10-24 00:15:00,0.66251,0.66312,0.66247,0.66273,1478499995.0
2006-10-24 00:30:00,0.66284,0.66296,0.66235,0.66253,1671199998.0
2006-10-24 00:45:00,0.6626,0.66299,0.66234,0.66275,1577199996.0
2006-10-24 01:00:00,0.66281,0.66322,0.66266,0.66291,1662199997.0
2006-10-24 01:15:00,0.66315,0.66358,0.6628,0.66315,1664199992.0
2006-10-24 01:30:00,0.66327,0.66359,0.66284,0.66331,1813999996.0
2006-10-24 01:45:00,0.66298,0.66372,0.66298,0.66331,1528399998.0
2006-10-24 02:00:00,0.66326,0.66347,0.66296,0.66336,1694499988.0
2006-10-24 02:15:00,0.66349,0.66367,0.6631,0.6633,1585400012.0
2006-10-24 02:30:00,0.66318,0.66367,0.66281,0.66283,1539799997.0
2006-10-24 02:45:00,0.66314,0.66339,0.66246,0.6628,1449899993.0
2006-10-24 03:00:00,0.66296,0.66302,0.66207,0.66228,1676999997.0
2006-10-24 03:15:00,0.66242,0.66258,0.66153,0.66216,1589399997.0
2006-10-24 03:30:00,0.66208,0.66239,0.66155,0.66189,1569199997.0
2006-10-24 03:45:00,0.66232,0.66292,0.66181,0.66288,1669899993.0
2006-10-24 04:00:00,0.66271,0.66306,0.66239,0.66288,1687400001.0
2006-10-24 04:15:00,0.66278,0.66316,0.66235,0.66295,1509199994.0
2006-10-24 04:30:00,0.66284,0.6632,0.66267,0.6629,1470199997.0
2006-10-24 04:45:00,0.66297,0.66351,0.66267,0.66337,1695399992.0
2006-10-24 05:00:00,0.66321,0.66349,0.66263,0.66335,1438099999.0
2006-10-24 05:15:00,0.66315,0.66347,0.66291,0.66345,1568899994.0
2006-10-24 05:30:00,0.66317,0.66352,0.66282,0.66343,1449300005.0
2006-10-24 05:45:00,0.66347,0.66357,0.66297,0.6633,1628299998.0
2006-10-24 06:00:00,0.6632,0.66365,0.66306,0.66352,1454900000.0
2006-10-24 06:15:00,0.66355,0.66366,0.66291,0.66333,1717099989.0
2006-10-24 06:30:00,0.66335,0.66389,0.66309,0.66353,1656899988.0
2006-10-24 06:45:00,0.66348,0.66372,0.66314,0.66339,1596600002.0
2006-10-24 07:00:00,0.66348,0.66351,0.66272,0.66342,1815400004.0
2006-10-24 07:15:00,0.66323,0.66347,0.66147,0.66207,1591600003.0
2006-10-24 07:30:00,0.66223,0.66318,0.66178,0.66249,1582899996.0
2006-10-24 07:45:00,0.66231,0.66272,0.6612,0.66164,1682200002.0
2006-10-24 08:00:00,0.6616,0.66224,0.66136,0.662,1751700001.0
2006-10-24 08:15:00,0.66189,0.66209,0.6611,0.66201,1735000000.0
2006-10-24 08:30:00,0.66216,0.66229,0.66129,0.66129,1655700000.0
2006-10-24 08:45:00,0.66133,0.66178,0.66107,0.66177,1556900004.0
2006-10-24 09:00:00,0.66178,0.66235,0.66133,0.66207,1579699995.0
2006-10-24 09:15:00,0.66207,0.66233,0.66128,0.66155,1612200001.0
2006-10-24 09:30:00,0.66143,0.66189,0.6607,0.66107,1449899998.0
2006-10-24 09:45:00,0.66079,0.66154,0.66069,0.66122,1698199996.0
2006-10-24 10:00:00,0.66103,0.66152,0.6605,0.66093,1485999990.0
2006-10-24 10:15:00,0.6612,0.66146,0.6604,0.6611,1562199999.0
2006-10-24 10:30:00,0.66131,0.66206,0.66095,0.66147,1477599996.0
2006-10-24 10:45:00,0.66172,0.662,0.66105,0.66134,2005399995.0
2006-10-24 11:00:00,0.66101,0.66191,0.66101,0.6615,1704099995.0
2006-10-24 11:15:00,0.66157,0.66211,0.66111,0.66137,1727599992.0
2006-10-24 11:30:00,0.66168,0.66214,0.66137,0.66158,1930100002.0
2006-10-24 11:45:00,0.66166,0.66241,0.65844,0.66185,1525800001.0
2006-10-24 12:00:00,0.66197,0.66255,0.66148,0.66201,1597800001.0
2006-10-24 12:15:00,0.66197,0.66223,0.66113,0.66169,1556399999.0
2006-10-24 12:30:00,0.66175,0.66234,0.6611,0.66162,1868500005.0
2006-10-24 12:45:00,0.6613,0.66214,0.66125,0.66158,1608300003.0
2006-10-24 13:00:00,0.66177,0.6622,0.66133,0.66144,1626400007.0
2006-10-24 13:15:00,0.66158,0.66189,0.66099,0.66126,1604800003.0
2006-10-24 13:30:00,0.66108,0.66268,0.66108,0.66253,1596599992.0
2006-10-24 13:45:00,0.66259,0.66276,0.66181,0.662,1634399993.0
2006-10-24 14:00:00,0.66225,0.66266,0.66133,0.66201,1633299998.0
2006-10-24 14:15:00,0.66182,0.66194,0.66079,0.66147,1656499996.0
2006-10-24 14:30:00,0.66141,0.66165,0.66086,0.66165,1732900001.0
2006-10-24 14:45:00,0.66141,0.66206,0.6611,0.66158,1404099987.0
2006-10-24 15:00:00,0.6618,0.66199,0.66153,0.66193,1491299999.0
2006-10-24 15:15:00,0.66199,0.66252,0.66183,0.66203,1587000006.0
2006-10-24 15:30:00,0.66202,0.6624,0.66156,0.66187,1500299996.0
2006-10-24 15:45:00,0.66181,0.66227,0.66129,0.6616,1781300001.0
2006-10-24 16:00:00,0.66136,0.66239,0.66135,0.66182,1652500007.0
2006-10-24 16:15:00,0.66158,0.66241,0.66156,0.66183,1584999996.0
2006-10-24 16:30:00,0.66175,0.66236,0.6615,0.66207,1715599992.0
2006-10-24 16:45:00,0.66203,0.66234,0.66157,0.66165,1592799997.0
2006-10-24 17:00:00,0.66188,0.66292,0.66166,0.6625,1209300008.0
2006-10-24 17:15:00,0.66251,0.66367,0.66231,0.66297,1093900006.0
2006-10-24 17:30:00,0.66299,0.66344,0.66264,0.66342,1192199999.0
2006-10-24 17:45:00,0.66333,0.66333,0.66227,0.6624,1536700004.0
2006-10-24 18:00:00,0.66223,0.66258,0.66192,0.66253,2143600007.0
2006-10-24 18:15:00,0.6625,0.66296,0.66213,0.66229,3131199995.0
2006-10-24 18:30:00,0.66215,0.66263,0.66195,0.66248,2894499993.0
2006-10-24 18:45:00,0.6625,0.66258,0.66187,0.66243,2217800006.0
2006-10-24 19:00:00,0.66242,0.66273,0.66209,0.66218,1844199997.0
2006-10-24 19:15:00,0.6626,0.66271,0.6622,0.66255,1534299999.0
2006-10-24 19:30:00,0.6626,0.66296,0.66248,0.66282,1764499992.0
2006-10-24 19:45:00,0.66285,0.66295,0.66246,0.66246,2084799995.0
2006-10-24 20:00:00,0.66246,0.66273,0.66225,0.6626,2006099996.0
2006-10-24 20:15:00,0.6625,0.66349,0.6625,0.66326,2094599999.0
2006-10-24 20:30:00,0.66305,0.66322,0.66271,0.66295,2052999993.0
2006-10-24 20:45:00,0.66273,0.66305,0.66262,0.6627,2194800001.0
2006-10-24 21:00:00,0.66272,0.66315,0.66265,0.66298,1809899996.0
2006-10-24 21:15:00,0.66295,0.66299,0.66228,0.66268,1843399998.0
2006-10-24 21:30:00,0.66281,0.66302,0.66143,0.66212,1556699998.0
2006-10-24 21:45:00,0.6623,0.66272,0.66222,0.6626,1472299998.0
2006-10-24 22:00:00,0.66262,0.66292,0.66242,0.66282,1285500001.0
2006-10-24 22:15:00,0.66282,0.66302,0.66248,0.6628,1319099990.0
2006-10-24 22:30:00,0.66288,0.66301,0.66225,0.66251,1516399992.0
2006-10-24 22:45:00,0.66258,0.66293,0.66219,0.6625,1869999999.0
2006-10-24 23:00:00,0.66247,0.66277,0.66236,0.6625,1287399996.0
2006-10-24 23:15:00,0.6625,0.66291,0.66237,0.6628,1174200000.0
2006-10-24 23:30:00,0.66275,0.66291,0.66215,0.6622,1461100007.0
2006-10-24 23:45:00,0.66177,0.66177,0.65917,0.65923,1392299992.0
2006-10-25 00:00:00,0.65948,0.6605,0.65948,0.66047,1196800002.0
2006-10-25 00:15:00,0.66044,0.66103,0.66044,0.66082,1049799998.0
2006-10-25 00:30:00,0.66098,0.66195,0.66081,0.66169,1173100000.0
2006-10-25 00:45:00,0.66163,0.66169,0.66062,0.66077,1275799996.0
2006-10-25 01:00:00,0.6606,0.66104,0.66022,0.66062,1065799997.0
2006-10-25 01:15:00,0.66071,0.66071,0.65982,0.66012,1283100000.0
2006-10-25 01:30:00,0.66018,0.66031,0.65866,0.65958,1425399991.0
2006-10-25 01:45:00,0.65943,0.65994,0.65893,0.65895,1264899999.0
2006-10-25 02:00:00,0.65898,0.66014,0.65883,0.65972,1206499995.0
2006-10-25 02:15:00,0.6597,0.6601,0.6597,0.65993,1229900006.0
2006-10-25 02:30:00,0.66007,0.66041,0.65997,0.66041,1084599998.0
2006-10-25 02:45:00,0.66047,0.66066,0.65991,0.65995,1303300001.0
2006-10-25 03:00:00,0.65993,0.66101,0.65993,0.66075,1261599999.0
2006-10-25 03:15:00,0.66075,0.66107,0.66055,0.66075,1079300000.0
2006-10-25 03:30:00,0.66055,0.66055,0.6594,0.65993,1274400004.0
2006-10-25 03:45:00,0.66001,0.66098,0.65981,0.66083,1380999998.0
2006-10-25 04:00:00,0.66091,0.66091,0.66018,0.66018,1254700002.0
2006-10-25 04:15:00,0.66026,0.66029,0.65975,0.65985,1293800004.0
2006-10-25 04:30:00,0.6598,0.66016,0.6597,0.66005,1320500003.0
2006-10-25 04:45:00,0.66006,0.66019,0.65951,0.65985,1167399993.0
2006-10-25 05:00:00,0.65985,0.66004,0.65951,0.65985,1207599995.0
2006-10-25 05:15:00,0.6598,0.66001,0.65965,0.66001,1115200002.0
2006-10-25 05:30:00,0.65997,0.66006,0.65964,0.66006,1462600002.0
2006-10-25 05:45:00,0.66006,0.66085,0.65983,0.66075,1267099989.0
2006-10-25 06:00:00,0.66065,0.66098,0.6606,0.6607,1044799996.0
2006-10-25 06:15:00,0.66068,0.66074,0.66006,0.66025,1229400001.0
2006-10-25 06:30:00,0.66023,0.6608,0.66021,0.66075,1159700001.0
2006-10-25 06:45:00,0.66069,0.66071,0.66005,0.66037,1359599998.0
2006-10-25 07:00:00,0.65998,0.6605,0.65982,0.66015,1290899997.0
2006-10-25 07:15:00,0.66035,0.66048,0.65974,0.6603,1155799994.0
2006-10-25 07:30:00,0.6603,0.6606,0.66013,0.66035,1193399998.0
2006-10-25 07:45:00,0.66034,0.66134,0.66012,0.66134,1446200001.0
2006-10-25 08:00:00,0.66127,0.66201,0.66119,0.66166,1491899993.0
2006-10-25 08:15:00,0.66146,0.66156,0.66064,0.66086,1478399993.0
2006-10-25 08:30:00,0.66085,0.66144,0.66069,0.66098,1109500004.0
2006-10-25 08:45:00,0.66102,0.66111,0.66051,0.66094,1398499998.0
2006-10-25 09:00:00,0.66097,0.66168,0.66039,0.66168,1444100009.0
2006-10-25 09:15:00,0.66173,0.66199,0.66128,0.66152,1360799991.0
2006-10-25 09:30:00,0.66143,0.66167,0.66099,0.66144,1292199996.0
2006-10-25 09:45:00,0.6615,0.66165,0.66105,0.66128,1192799997.0
2006-10-25 10:00:00,0.66121,0.66185,0.66105,0.66136,1292499996.0
2006-10-25 10:15:00,0.66136,0.66136,0.66089,0.66113,1190999998.0
2006-10-25 10:30:00,0.6612,0.6612,0.66033,0.66041,1231299999.0
2006-10-25 10:45:00,0.66107,0.66127,0.66071,0.66111,1326499995.0
2006-10-25 11:00:00,0.66112,0.6613,0.66049,0.6612,1497599997.0
2006-10-25 11:15:00,0.66124,0.66159,0.66102,0.66139,1496799999.0
2006-10-25 11:30:00,0.66144,0.66168,0.66097,0.66134,1249299999.0
2006-10-25 11:45:00,0.6608,0.66139,0.66075,0.66139,1325699994.0
2006-10-25 12:00:00,0.66145,0.66153,0.66088,0.661,1227999994.0
2006-10-25 12:15:00,0.66101,0.66128,0.66075,0.6611,1280099997.0
2006-10-25 12:30:00,0.66103,0.66143,0.66085,0.66134,1227199994.0
2006-10-25 12:45:00,0.66138,0.66163,0.66103,0.66145,1143600003.0
2006-10-25 13:00:00,0.66147,0.66156,0.6612,0.6613,1184499994.0
2006-10-25 13:15:00,0.66133,0.66133,0.66087,0.6612,1530000001.0
2006-10-25 13:30:00,0.66118,0.66148,0.66087,0.66118,1389600001.0
2006-10-25 13:45:00,0.66099,0.66115,0.66038,0.66077,1228099996.0
2006-10-25 14:00:00,0.66065,0.6609,0.65984,0.6602,1491299999.0
2006-10-25 14:15:00,0.66025,0.66065,0.66002,0.6606,1188200003.0
2006-10-25 14:30:00,0.6605,0.66073,0.66025,0.66055,1103800000.0
2006-10-25 14:45:00,0.66046,0.66052,0.6599,0.66014,1387300004.0
2006-10-25 15:00:00,0.66012,0.6604,0.66004,0.66026,1328100000.0
2006-10-25 15:15:00,0.66023,0.66045,0.65976,0.66014,1533099997.0
2006-10-25 15:30:00,0.66027,0.66041,0.65986,0.66,1155199994.0
2006-10-25 15:45:00,0.65991,0.66019,0.6598,0.66005,1000600005.0
2006-10-25 16:00:00,0.65997,0.66049,0.65976,0.66039,1054799999.0
2006-10-25 16:15:00,0.66033,0.66112,0.66026,0.66101,1266499995.0
2006-10-25 16:30:00,0.66096,0.66121,0.66015,0.66024,1256899990.0
2006-10-25 16:45:00,0.66032,0.66079,0.66014,0.66065,1416899995.0
2006-10-25 17:00:00,0.66065,0.66078,0.66036,0.66045,1349299995.0
2006-10-25 17:15:00,0.66033,0.6608,0.66025,0.6608,1435700004.0
2006-10-25 17:30:00,0.66085,0.6609,0.66037,0.66063,1078099999.0
2006-10-25 17:45:00,0.66065,0.66072,0.66,0.66045,1339800001.0
2006-10-25 18:00:00,0.6604,0.66047,0.66009,0.66035,2077899997.0
2006-10-25 18:15:00,0.6603,0.6604,0.65985,0.6602,3142200001.0
2006-10-25 18:30:00,0.66007,0.66039,0.65992,0.66005,2903100001.0
2006-10-25 18:45:00,0.66013,0.66023,0.65979,0.6601,2368899994.0
2006-10-25 19:00:00,0.66002,0.66018,0.65985,0.6601,1855299992.0
2006-10-25 19:15:00,0.6601,0.66027,0.6599,0.66,1478299999.0
2006-10-25 19:30:00,0.66005,0.6602,0.65966,0.66011,1630599993.0
2006-10-25 19:45:00,0.66015,0.6604,0.65963,0.6597,2084399996.0
2006-10-25 20:00:00,0.6598,0.66035,0.65975,0.6603,2176899996.0
2006-10-25 20:15:00,0.66031,0.66177,0.65996,0.66022,2155899994.0
2006-10-25 20:30:00,0.66005,0.66118,0.66005,0.66075,2184899999.0
2006-10-25 20:45:00,0.66069,0.6614,0.66051,0.66115,1877399999.0
2006-10-25 21:00:00,0.6612,0.66165,0.66106,0.6612,1582299995.0
2006-10-25 21:15:00,0.6612,0.66171,0.66097,0.66145,2085199998.0
2006-10-25 21:30:00,0.6615,0.66187,0.6614,0.66167,1745599995.0
2006-10-25 21:45:00,0.66199,0.66255,0.66142,0.66223,1448499995.0
2006-10-25 22:00:00,0.66163,0.66163,0.6561,0.6561,1452200001.0
2006-10-25 22:15:00,0.65622,0.6564,0.65519,0.65542,1630900001.0
2006-10-25 22:30:00,0.65541,0.65599,0.65498,0.65555,1585300001.0
2006-10-25 22:45:00,0.65563,0.65588,0.65456,0.6548,2012799992.0
2006-10-25 23:00:00,0.65483,0.65561,0.65441,0.6555,1266699997.0
2006-10-25 23:15:00,0.65553,0.65558,0.65464,0.65472,1160700004.0
2006-10-25 23:30:00,0.65465,0.65508,0.65429,0.65508,1099200001.0
2006-10-25 23:45:00,0.65519,0.65531,0.65445,0.65479,1228300000.0
2006-10-26 00:00:00,0.65478,0.65547,0.65472,0.65527,1121999996.0
2006-10-26 00:15:00,0.65513,0.65554,0.65482,0.65546,1252699996.0
2006-10-26 00:30:00,0.65568,0.65623,0.65527,0.65527,1401100002.0
2006-10-26 00:45:00,0.65529,0.65616,0.65529,0.656,1236799999.0
2006-10-26 01:00:00,0.65585,0.65624,0.65569,0.65597,1041899996.0
2006-10-26 01:15:00,0.65595,0.6561,0.65573,0.65597,1090799988.0
2006-10-26 01:30:00,0.65608,0.65623,0.65585,0.65622,1233299995.0
2006-10-26 01:45:00,0.65617,0.6562,0.65556,0.65587,1346100003.0
2006-10-26 02:00:00,0.65593,0.65635,0.6557,0.65618,1155999995.0
2006-10-26 02:15:00,0.65611,0.65636,0.65588,0.65613,1310100002.0
2006-10-26 02:30:00,0.65623,0.65687,0.65609,0.65687,1278500003.0
2006-10-26 02:45:00,0.65688,0.65708,0.65615,0.65637,1367799996.0
2006-10-26 03:00:00,0.65635,0.65668,0.65622,0.65633,1398299996.0
2006-10-26 03:15:00,0.65633,0.65663,0.65623,0.65654,1274799989.0
2006-10-26 03:30:00,0.65655,0.65671,0.65624,0.65647,1334999998.0
2006-10-26 03:45:00,0.6566,0.65675,0.65632,0.65658,1157399997.0
2006-10-26 04:00:00,0.65655,0.65697,0.65655,0.65658,1349699999.0
2006-10-26 04:15:00,0.6567,0.6568,0.6562,0.6563,1210899997.0
2006-10-26 04:30:00,0.65614,0.65697,0.65607,0.65665,1088299999.0
2006-10-26 04:45:00,0.65668,0.65702,0.65652,0.65687,1296899996.0
2006-10-26 05:00:00,0.65687,0.65715,0.65659,0.65705,1225899998.0
2006-10-26 05:15:00,0.65697,0.65714,0.65666,0.657,1135799993.0
2006-10-26 05:30:00,0.65687,0.65695,0.65646,0.6566,1161599997.0
2006-10-26 05:45:00,0.65658,0.65685,0.65645,0.65666,1084799996.0
2006-10-26 06:00:00,0.65655,0.65692,0.65615,0.65626,1125099996.0
2006-10-26 06:15:00,0.65631,0.6565,0.65606,0.65632,1403000007.0
2006-10-26 06:30:00,0.6562,0.65644,0.65583,0.65598,1155399997.0
2006-10-26 06:45:00,0.65598,0.65636,0.65578,0.65601,1344300002.0
2006-10-26 07:00:00,0.65595,0.6561,0.65556,0.6561,1109299998.0
2006-10-26 07:15:00,0.65605,0.65637,0.65577,0.65631,1116099993.0
2006-10-26 07:30:00,0.65628,0.65654,0.65582,0.656,1308200007.0
2006-10-26 07:45:00,0.65603,0.65618,0.65567,0.65608,1081099996.0
2006-10-26 08:00:00,0.656,0.6563,0.65582,0.65591,1218699999.0
2006-10-26 08:15:00,0.65598,0.6565,0.65571,0.65594,1269399993.0
2006-10-26 08:30:00,0.65604,0.65639,0.65589,0.65621,1217700008.0
2006-10-26 08:45:00,0.65627,0.65694,0.65627,0.6569,1156000000.0
2006-10-26 09:00:00,0.65692,0.65756,0.65682,0.65735,1177799996.0
2006-10-26 09:15:00,0.65731,0.65751,0.65717,0.6573,1024000003.0
2006-10-26 09:30:00,0.6573,0.65755,0.65722,0.6574,1032699991.0
2006-10-26 09:45:00,0.65734,0.65775,0.65726,0.65772,808299998.0
2006-10-26 10:00:00,0.65767,0.65769,0.65701,0.65742,1211299995.0
2006-10-26 10:15:00,0.65743,0.6575,0.65675,0.65677,1348400000.0
2006-10-26 10:30:00,0.6567,0.657,0.65653,0.65656,1313599994.0
2006-10-26 10:45:00,0.65655,0.65667,0.65591,0.65614,1370299998.0
2006-10-26 11:00:00,0.65615,0.65646,0.65587,0.65625,1532299997.0
2006-10-26 11:15:00,0.65628,0.6568,0.65611,0.6565,1390899994.0
2006-10-26 11:30:00,0.65653,0.65654,0.65614,0.65645,1233799995.0
2006-10-26 11:45:00,0.65626,0.65649,0.65586,0.65625,1416700001.0
2006-10-26 12:00:00,0.65628,0.65643,0.65612,0.65632,1237600004.0
2006-10-26 12:15:00,0.65633,0.65657,0.65589,0.65613,1244899999.0
2006-10-26 12:30:00,0.65644,0.6566,0.65584,0.65594,1133799995.0
2006-10-26 12:45:00,0.65601,0.65609,0.65554,0.65561,1127400005.0
2006-10-26 13:00:00,0.65563,0.65584,0.65529,0.65555,1454599998.0
2006-10-26 13:15:00,0.65565,0.6557,0.6549,0.65499,1238999996.0
2006-10-26 13:30:00,0.65497,0.65553,0.65477,0.6553,1335299999.0
2006-10-26 13:45:00,0.65528,0.65539,0.65488,0.65527,1268500003.0
2006-10-26 14:00:00,0.65528,0.65528,0.65401,0.65414,1311500001.0
2006-10-26 14:15:00,0.65415,0.65458,0.65407,0.65415,1267000003.0
2006-10-26 14:30:00,0.65422,0.65546,0.65395,0.65431,1344899998.0
2006-10-26 14:45:00,0.65423,0.65528,0.65328,0.65355,1528899996.0
2006-10-26 15:00:00,0.65356,0.65358,0.65284,0.65355,1267999999.0
2006-10-26 15:15:00,0.65356,0.65396,0.65291,0.65379,1644600000.0
2006-10-26 15:30:00,0.65374,0.65459,0.6537,0.65424,1332900004.0
2006-10-26 15:45:00,0.65418,0.6546,0.65402,0.6543,1641899999.0
2006-10-26 16:00:00,0.65407,0.65543,0.65407,0.65471,1367199999.0
2006-10-26 16:15:00,0.6547,0.65508,0.65468,0.655,1356999992.0
2006-10-26 16:30:00,0.65497,0.65554,0.65484,0.65536,1268099995.0
2006-10-26 16:45:00,0.65541,0.65557,0.6546,0.6546,1638899998.0
2006-10-26 17:00:00,0.65449,0.65486,0.65408,0.65423,1175599998.0
2006-10-26 17:15:00,0.6543,0.65459,0.65398,0.65416,1236200000.0
2006-10-26 17:30:00,0.6543,0.65441,0.65392,0.65438,1213800000.0
2006-10-26 17:45:00,0.65435,0.65455,0.65413,0.65445,1340899989.0
2006-10-26 18:00:00,0.6544,0.65483,0.65432,0.65458,2166299996.0
2006-10-26 18:15:00,0.65453,0.65724,0.65438,0.65678,3236999986.0
2006-10-26 18:30:00,0.65675,0.65747,0.65608,0.65708,3040299988.0
2006-10-26 18:45:00,0.65707,0.65707,0.65641,0.65658,2175700003.0
2006-10-26 19:00:00,0.65651,0.65662,0.65581,0.65627,1997600001.0
2006-10-26 19:15:00,0.65626,0.65666,0.65592,0.65646,1598000005.0
2006-10-26 19:30:00,0.65645,0.65726,0.65632,0.65697,1819899993.0
2006-10-26 19:45:00,0.65715,0.65751,0.6569,0.65704,2002199997.0
2006-10-26 20:00:00,0.65707,0.65725,0.6564,0.6568,1958100001.0
2006-10-26 20:15:00,0.65671,0.65707,0.65657,0.65685,2037899997.0
2006-10-26 20:30:00,0.65673,0.65703,0.65623,0.6565,2012899991.0
2006-10-26 20:45:00,0.65647,0.65688,0.65625,0.65673,1992999997.0
2006-10-26 21:00:00,0.6567,0.6571,0.65654,0.6566,1629399998.0
2006-10-26 21:15:00,0.6567,0.65695,0.65653,0.65685,1806700001.0
2006-10-26 21:30:00,0.6569,0.65715,0.65658,0.65672,1869499998.0
2006-10-26 21:45:00,0.65692,0.65723,0.65674,0.65709,1334399997.0
2006-10-26 22:00:00,0.65685,0.65728,0.65645,0.6567,1430900002.0
2006-10-26 22:15:00,0.65666,0.65711,0.6565,0.6569,1283300003.0
2006-10-26 22:30:00,0.65685,0.65708,0.65648,0.65665,1675199996.0
2006-10-26 22:45:00,0.65672,0.65719,0.6565,0.6569,1933099996.0
2006-10-26 23:00:00,0.65673,0.65728,0.65663,0.65699,1319700001.0
2006-10-26 23:15:00,0.657,0.65737,0.65683,0.65737,1009699999.0
2006-10-26 23:30:00,0.65715,0.65739,0.65688,0.65691,948599998.0
2006-10-26 23:45:00,0.65718,0.65868,0.65708,0.6578,1222699998.0
2006-10-27 00:00:00,0.65763,0.6583,0.65755,0.65825,1244700006.0
2006-10-27 00:15:00,0.65822,0.6585,0.65789,0.65845,1181699997.0
2006-10-27 00:30:00,0.65844,0.65865,0.65806,0.65815,1205599995.0
2006-10-27 00:45:00,0.6581,0.6581,0.65777,0.65797,1207400001.0
2006-10-27 01:00:00,0.65793,0.65814,0.65782,0.65797,961299996.0
2006-10-27 01:15:00,0.65803,0.65825,0.65733,0.65744,1114500002.0
2006-10-27 01:30:00,0.65749,0.65755,0.65707,0.65739,1148099998.0
2006-10-27 01:45:00,0.65739,0.65746,0.65664,0.65697,1122599994.0
2006-10-27 02:00:00,0.65706,0.65742,0.657,0.65735,1230600001.0
2006-10-27 02:15:00,0.65725,0.65742,0.65683,0.657,1402200007.0
2006-10-27 02:30:00,0.6571,0.65735,0.65698,0.65718,1333600001.0
2006-10-27 02:45:00,0.6572,0.65749,0.65691,0.65736,1331699993.0
2006-10-27 03:00:00,0.65732,0.65781,0.65732,0.65768,1091600000.0
2006-10-27 03:15:00,0.65766,0.65852,0.65753,0.65852,1416399994.0
2006-10-27 03:30:00,0.65842,0.65853,0.65785,0.65785,1375600012.0
2006-10-27 03:45:00,0.65795,0.6586,0.65765,0.6586,1404499998.0
2006-10-27 04:00:00,0.65858,0.65895,0.65829,0.6588,1335300006.0
2006-10-27 04:15:00,0.65892,0.65918,0.65873,0.65916,1322299995.0
2006-10-27 04:30:00,0.65907,0.65907,0.65832,0.65842,1326100003.0
2006-10-27 04:45:00,0.65848,0.6587,0.65815,0.65827,1371899996.0
2006-10-27 05:00:00,0.65825,0.6586,0.65801,0.6586,1302500004.0
2006-10-27 05:15:00,0.65852,0.65903,0.65825,0.65903,1183200000.0
2006-10-27 05:30:00,0.65892,0.65928,0.65881,0.65909,1130500001.0
2006-10-27 05:45:00,0.65905,0.65916,0.65873,0.65915,1177999993.0
2006-10-27 06:00:00,0.65903,0.65917,0.65876,0.65891,1222000001.0
2006-10-27 06:15:00,0.65908,0.65931,0.65876,0.65929,1154300001.0
2006-10-27 06:30:00,0.65923,0.65923,0.6586,0.6589,1310899991.0
2006-10-27 06:45:00,0.6589,0.65903,0.65861,0.65889,1252599992.0
2006-10-27 07:00:00,0.65892,0.65892,0.65835,0.65857,1079300001.0
2006-10-27 07:15:00,0.65846,0.65893,0.65827,0.6587,1290899999.0
2006-10-27 07:30:00,0.65867,0.6591,0.6586,0.65885,1476000002.0
2006-10-27 07:45:00,0.65877,0.65896,0.65837,0.65875,1178799998.0
2006-10-27 08:00:00,0.65855,0.65862,0.65815,0.65831,1266499992.0
2006-10-27 08:15:00,0.65825,0.65836,0.65806,0.65817,1221799997.0
2006-10-27 08:30:00,0.65822,0.65843,0.65808,0.65818,920499996.0
2006-10-27 08:45:00,0.65825,0.65841,0.658,0.65807,1216300000.0
2006-10-27 09:00:00,0.658,0.65816,0.6576,0.65808,1139999998.0
2006-10-27 09:15:00,0.65811,0.65823,0.65716,0.65722,1178999998.0
2006-10-27 09:30:00,0.65718,0.65749,0.6571,0.6571,1213900000.0
2006-10-27 09:45:00,0.65697,0.65702,0.65653,0.6566,1124299995.0
2006-10-27 10:00:00,0.65653,0.65697,0.65603,0.6565,1270699998.0
2006-10-27 10:15:00,0.65646,0.65685,0.65622,0.65647,1308799997.0
2006-10-27 10:30:00,0.65645,0.6566,0.65611,0.65621,1067399995.0
2006-10-27 10:45:00,0.65622,0.65652,0.6557,0.65629,1276299995.0
2006-10-27 11:00:00,0.65625,0.65733,0.65598,0.65701,1518600001.0
2006-10-27 11:15:00,0.65701,0.65705,0.65648,0.65657,1568700002.0
2006-10-27 11:30:00,0.65653,0.65682,0.65629,0.65682,1150799999.0
2006-10-27 11:45:00,0.65687,0.65696,0.65622,0.65669,1243299999.0
2006-10-27 12:00:00,0.6567,0.65675,0.65603,0.65635,1261199995.0
2006-10-27 12:15:00,0.65635,0.65665,0.65598,0.65665,1304999998.0
2006-10-27 12:30:00,0.65664,0.6571,0.65631,0.65664,1295700006.0
2006-10-27 12:45:00,0.65674,0.65735,0.65669,0.6573,1156199996.0
2006-10-27 13:00:00,0.65729,0.65769,0.6572,0.65752,1314999997.0
2006-10-27 13:15:00,0.65758,0.65758,0.65668,0.65688,1249400001.0
2006-10-27 13:30:00,0.65684,0.65761,0.65684,0.65741,1325099999.0
2006-10-27 13:45:00,0.65745,0.65794,0.65745,0.65754,1312200002.0
2006-10-27 14:00:00,0.65751,0.6578,0.65714,0.65748,1582300000.0
2006-10-27 14:15:00,0.65751,0.65786,0.65725,0.65732,1349799990.0
2006-10-27 14:30:00,0.65757,0.6588,0.65757,0.65818,1544499998.0
2006-10-27 14:45:00,0.6581,0.65942,0.65788,0.65901,1438199994.0
2006-10-27 15:00:00,0.65905,0.66061,0.65872,0.66,1555799997.0
2006-10-27 15:15:00,0.65998,0.66026,0.65955,0.65963,1509799996.0
2006-10-27 15:30:00,0.65969,0.66105,0.65969,0.66018,1333499999.0
2006-10-27 15:45:00,0.66017,0.66078,0.66009,0.66077,1149600000.0
2006-10-27 16:00:00,0.66051,0.66051,0.65911,0.65928,1173000002.0
2006-10-27 16:15:00,0.65942,0.66004,0.65897,0.65932,1473099999.0
2006-10-27 16:30:00,0.65931,0.65985,0.65918,0.65965,1306499999.0
2006-10-27 16:45:00,0.65972,0.65988,0.65904,0.65986,1459600000.0
2006-10-27 17:00:00,0.66004,0.66017,0.65917,0.65936,1273099999.0
2006-10-27 17:15:00,0.65931,0.66085,0.65896,0.66078,1243599996.0
2006-10-27 17:30:00,0.66087,0.66139,0.66068,0.66089,1441699996.0
2006-10-27 17:45:00,0.66076,0.66167,0.66059,0.66158,1193499996.0
2006-10-27 18:00:00,0.66152,0.66212,0.66133,0.66191,1982899994.0
2006-10-27 18:15:00,0.66185,0.66201,0.66165,0.66169,3297699991.0
2006-10-27 18:30:00,0.66167,0.66181,0.6613,0.66153,3103199998.0
2006-10-27 18:45:00,0.66157,0.66197,0.66132,0.66168,2271699989.0
2006-10-27 19:00:00,0.66157,0.66197,0.66118,0.66145,1996900000.0
2006-10-27 19:15:00,0.6614,0.66157,0.66122,0.6615,1713400005.0
2006-10-27 19:30:00,0.6615,0.66194,0.66123,0.66177,1632899994.0
2006-10-27 19:45:00,0.66175,0.6619,0.66112,0.66155,1961999995.0
2006-10-27 20:00:00,0.66157,0.662,0.66149,0.66192,2131599993.0
2006-10-27 20:15:00,0.66181,0.66213,0.66162,0.66203,1869099996.0
2006-10-27 20:30:00,0.66177,0.66217,0.66173,0.66195,2412099994.0
2006-10-27 20:45:00,0.66188,0.66221,0.66171,0.66196,2213599991.0
2006-10-27 21:00:00,0.66197,0.66236,0.66176,0.66201,1476099997.0
2006-10-27 21:15:00,0.66198,0.66222,0.66134,0.66185,1917999992.0
2006-10-27 21:30:00,0.66194,0.66224,0.66176,0.66199,1689200000.0
2006-10-27 21:45:00,0.66208,0.66229,0.6618,0.66199,1396199999.0
2006-10-27 22:00:00,0.662,0.66237,0.66183,0.6622,1311399994.0
2006-10-27 22:15:00,0.66221,0.66228,0.66158,0.66182,1371699995.0
2006-10-27 22:30:00,0.66185,0.66279,0.6618,0.66216,1518799997.0
2006-10-27 22:45:00,0.66223,0.66278,0.66195,0.66213,1803399990.0
2006-10-30 01:00:00,0.661,0.6614,0.6609,0.6611,452199993.0
2006-10-30 01:15:00,0.6613,0.6619,0.6612,0.6619,452199993.0
2006-10-30 01:45:00,0.662,0.6622,0.6619,0.6622,322999995.0
2006-10-30 02:00:00,0.66226,0.6624,0.66207,0.6623,1190099996.0
2006-10-30 02:15:00,0.6623,0.66245,0.66189,0.66205,1245000001.0
2006-10-30 02:30:00,0.66215,0.66223,0.66175,0.66201,1186499986.0
2006-10-30 02:45:00,0.662,0.66218,0.66139,0.6614,1265900003.0
2006-10-30 03:00:00,0.66141,0.66173,0.66113,0.66142,1264700003.0
2006-10-30 03:15:00,0.66137,0.66175,0.66091,0.66157,1007299993.0
2006-10-30 03:30:00,0.66151,0.66168,0.66134,0.66152,1154699992.0
2006-10-30 03:45:00,0.66163,0.66205,0.66133,0.66168,1387000004.0
2006-10-30 04:00:00,0.66165,0.66176,0.6613,0.66143,1273000005.0
2006-10-30 04:15:00,0.66152,0.66164,0.66135,0.66154,1260099993.0
2006-10-30 04:30:00,0.66154,0.66179,0.66142,0.66153,1254100007.0
2006-10-30 04:45:00,0.66158,0.66205,0.66147,0.66195,1285599997.0
2006-10-30 05:00:00,0.66197,0.66213,0.66161,0.66174,1315799991.0
2006-10-30 05:15:00,0.6617,0.66202,0.66152,0.66182,1236200001.0
2006-10-30 05:30:00,0.66179,0.66216,0.66165,0.66175,1207700006.0
2006-10-30 05:45:00,0.66173,0.66211,0.6616,0.66188,1091999994.0
2006-10-30 06:00:00,0.66173,0.6621,0.6617,0.66199,1351599999.0
2006-10-30 06:15:00,0.662,0.66208,0.66141,0.66168,1085700002.0
2006-10-30 06:30:00,0.66181,0.66181,0.66115,0.66139,1420200004.0
2006-10-30 06:45:00,0.66147,0.66151,0.66106,0.6613,1258000004.0
2006-10-30 07:00:00,0.66119,0.66135,0.66071,0.66103,1129199996.0
2006-10-30 07:15:00,0.66096,0.66103,0.66045,0.66079,1235199998.0
2006-10-30 07:30:00,0.66084,0.66091,0.66017,0.66032,1216199996.0
2006-10-30 07:45:00,0.66031,0.66056,0.66024,0.6604,1149499996.0
2006-10-30 08:00:00,0.66025,0.66075,0.66024,0.66067,1272500000.0
2006-10-30 08:15:00,0.66055,0.66103,0.6605,0.66095,951699999.0
2006-10-30 08:30:00,0.66078,0.66125,0.66057,0.661,906000004.0
2006-10-30 08:45:00,0.66108,0.66142,0.66096,0.66142,1068800000.0
2006-10-30 09:00:00,0.6614,0.66189,0.66118,0.66186,980600000.0
2006-10-30 09:15:00,0.66186,0.66186,0.66104,0.66104,1245899997.0
2006-10-30 09:30:00,0.66103,0.66181,0.66096,0.66165,1227999995.0
2006-10-30 09:45:00,0.66158,0.66202,0.66126,0.66202,910999995.0
2006-10-30 10:00:00,0.66213,0.66237,0.66118,0.66151,1421699995.0
2006-10-30 10:15:00,0.66158,0.6619,0.66136,0.66179,1149100001.0
2006-10-30 10:30:00,0.66178,0.66241,0.66178,0.66207,1316100003.0
2006-10-30 10:45:00,0.66212,0.66231,0.6615,0.66175,1439900001.0
2006-10-30 11:00:00,0.66173,0.66188,0.66106,0.66141,1649099996.0
2006-10-30 11:15:00,0.66149,0.66205,0.66147,0.66184,1517400005.0
2006-10-30 11:30:00,0.66187,0.66191,0.66132,0.66141,1346199995.0
2006-10-30 11:45:00,0.66138,0.66162,0.66113,0.66162,1295499999.0
2006-10-30 12:00:00,0.66152,0.66175,0.66096,0.66125,1297799998.0
2006-10-30 12:15:00,0.66122,0.66173,0.6611,0.66167,1184399994.0
2006-10-30 12:30:00,0.66161,0.66191,0.66122,0.66185,1247400002.0
2006-10-30 12:45:00,0.66184,0.66202,0.66136,0.66165,1386100002.0
2006-10-30 13:00:00,0.66162,0.66172,0.66124,0.66159,1501799997.0
2006-10-30 13:15:00,0.66154,0.66198,0.66117,0.66185,1296399999.0
2006-10-30 13:30:00,0.66178,0.66193,0.66117,0.66154,1271200003.0
2006-10-30 13:45:00,0.66148,0.66219,0.66116,0.66168,1332200002.0
2006-10-30 14:00:00,0.66165,0.66367,0.66164,0.66358,1410099995.0
2006-10-30 14:15:00,0.66361,0.66392,0.66278,0.66292,1624299994.0
2006-10-30 14:30:00,0.66298,0.66353,0.66257,0.66353,974900000.0
2006-10-30 14:45:00,0.66345,0.66416,0.66345,0.66396,1213399999.0
2006-10-30 15:00:00,0.66393,0.66411,0.66371,0.66395,1355199994.0
2006-10-30 15:15:00,0.66393,0.66425,0.66325,0.6641,1483599993.0
2006-10-30 15:30:00,0.66416,0.66428,0.66283,0.66317,1306999996.0
2006-10-30 15:45:00,0.66305,0.6632,0.66285,0.6632,1163199996.0
2006-10-30 16:00:00,0.66306,0.6633,0.66259,0.66301,1035100003.0
2006-10-30 16:15:00,0.66295,0.66401,0.66273,0.66395,1638899995.0
2006-10-30 16:30:00,0.66388,0.66395,0.66351,0.66368,1451799998.0
2006-10-30 16:45:00,0.66376,0.66383,0.663,0.66366,1472099996.0
2006-10-30 17:00:00,0.66361,0.66382,0.66329,0.6636,1228800007.0
2006-10-30 17:15:00,0.66359,0.66371,0.6631,0.66352,1126199992.0
2006-10-30 17:30:00,0.6635,0.66375,0.66335,0.66366,1261800002.0
2006-10-30 17:45:00,0.66363,0.6641,0.6632,0.6641,1155399998.0
2006-10-30 18:00:00,0.66414,0.66429,0.66355,0.66377,2086599995.0
2006-10-30 18:15:00,0.66373,0.66386,0.66332,0.66384,2996699998.0
2006-10-30 18:30:00,0.66382,0.66458,0.66351,0.66436,3284900002.0
2006-10-30 18:45:00,0.6644,0.66514,0.66421,0.66504,2011699992.0
2006-10-30 19:00:00,0.66506,0.66506,0.66412,0.6644,1725699998.0
2006-10-30 19:15:00,0.6644,0.66445,0.66365,0.6644,1418799999.0
2006-10-30 19:30:00,0.66445,0.66468,0.66428,0.6645,1759399999.0
2006-10-30 19:45:00,0.66451,0.6648,0.66424,0.66427,1983299998.0
2006-10-30 20:00:00,0.66427,0.66613,0.66417,0.66604,2159199993.0
2006-10-30 20:15:00,0.6658,0.66658,0.66573,0.6665,2296999988.0
2006-10-30 20:30:00,0.66639,0.66684,0.6659,0.66607,2428599983.0
2006-10-30 20:45:00,0.66606,0.66623,0.66559,0.66576,1739499993.0
2006-10-30 21:00:00,0.66584,0.66598,0.66551,0.66567,1626200000.0
2006-10-30 21:15:00,0.6656,0.66581,0.66535,0.6656,1944400000.0
2006-10-30 21:30:00,0.6657,0.66577,0.6653,0.66535,1915499997.0
2006-10-30 21:45:00,0.66552,0.6657,0.66528,0.6654,1412800000.0
2006-10-30 22:00:00,0.6654,0.6658,0.66522,0.66572,1329399980.0
2006-10-30 22:15:00,0.66571,0.6661,0.66556,0.66588,1408399991.0
2006-10-30 22:30:00,0.66583,0.66638,0.66564,0.66623,1637100006.0
2006-10-30 22:45:00,0.66632,0.66649,0.66589,0.66603,1887799993.0
2006-10-30 23:00:00,0.66605,0.66611,0.66534,0.66534,1251400001.0
2006-10-30 23:15:00,0.66527,0.66535,0.66469,0.66483,1019400006.0
2006-10-30 23:30:00,0.66485,0.66533,0.6645,0.66513,1245299996.0
2006-10-30 23:45:00,0.66517,0.66545,0.66489,0.66503,1138800000.0
2006-10-31 00:00:00,0.6651,0.66535,0.66447,0.66506,1246700001.0
2006-10-31 00:15:00,0.66493,0.66514,0.6648,0.66498,1037399998.0
2006-10-31 00:30:00,0.6651,0.66514,0.66476,0.6649,1338999994.0
2006-10-31 00:45:00,0.6649,0.66543,0.66473,0.66533,1355499998.0
2006-10-31 01:00:00,0.66533,0.66568,0.66493,0.66558,1240000000.0
2006-10-31 01:15:00,0.6657,0.66595,0.66549,0.66578,1275699994.0
2006-10-31 01:30:00,0.66586,0.66648,0.66575,0.66618,1203099998.0
2006-10-31 01:45:00,0.66603,0.66615,0.66547,0.66547,1307299991.0
2006-10-31 02:00:00,0.66553,0.66558,0.66529,0.66543,1003600003.0
2006-10-31 02:15:00,0.66535,0.66563,0.66521,0.66535,1176300003.0
2006-10-31 02:30:00,0.66543,0.66543,0.66491,0.66519,1236500000.0
2006-10-31 02:45:00,0.66505,0.66524,0.66479,0.6649,1004799996.0
2006-10-31 03:00:00,0.66489,0.66502,0.66407,0.66428,1423099994.0
2006-10-31 03:15:00,0.66427,0.66458,0.6641,0.66458,1198499998.0
2006-10-31 03:30:00,0.66449,0.66449,0.66403,0.66424,1229699999.0
2006-10-31 03:45:00,0.66434,0.66509,0.66401,0.66502,1335599990.0
2006-10-31 04:00:00,0.66499,0.6652,0.66487,0.66501,1470899996.0
2006-10-31 04:15:00,0.6651,0.66549,0.66495,0.66545,1227499995.0
2006-10-31 04:30:00,0.6654,0.66585,0.66523,0.66545,1370699994.0
2006-10-31 04:45:00,0.66544,0.66561,0.66481,0.66527,1394699994.0
2006-10-31 05:00:00,0.66524,0.66554,0.6649,0.66545,1203199991.0
2006-10-31 05:15:00,0.66534,0.66543,0.66447,0.6646,1041199999.0
2006-10-31 05:30:00,0.66448,0.66475,0.66413,0.6646,1341499996.0
2006-10-31 05:45:00,0.66462,0.66483,0.66423,0.66468,1075199999.0
2006-10-31 06:00:00,0.66455,0.6649,0.66448,0.6648,1086899993.0
2006-10-31 06:15:00,0.6648,0.66497,0.66445,0.66475,1021900000.0
2006-10-31 06:30:00,0.66472,0.6649,0.6645,0.6649,1346999997.0
2006-10-31 06:45:00,0.66489,0.66499,0.66463,0.66485,1318499996.0
2006-10-31 07:00:00,0.66475,0.665,0.66456,0.66497,914700006.0
2006-10-31 07:15:00,0.66492,0.666,0.66485,0.66547,1190400000.0
2006-10-31 07:30:00,0.66535,0.66563,0.66513,0.66548,1431200002.0
2006-10-31 07:45:00,0.66548,0.66555,0.66505,0.66545,1022899998.0
2006-10-31 08:00:00,0.66535,0.66581,0.66508,0.66521,1177199996.0
2006-10-31 08:15:00,0.6652,0.66546,0.66467,0.66486,1144700002.0
2006-10-31 08:30:00,0.66493,0.66501,0.66441,0.66441,1324699994.0
2006-10-31 08:45:00,0.66442,0.66454,0.66416,0.66447,1150500002.0
2006-10-31 09:00:00,0.66442,0.66465,0.66415,0.66436,1171100001.0
2006-10-31 09:15:00,0.6644,0.66455,0.66403,0.66442,1417700002.0
2006-10-31 09:30:00,0.6644,0.66468,0.66389,0.66427,1287800000.0
2006-10-31 09:45:00,0.66421,0.66462,0.66397,0.66435,1249199993.0
2006-10-31 10:00:00,0.66435,0.66463,0.66417,0.66453,1155899999.0
2006-10-31 10:15:00,0.66456,0.66516,0.66444,0.66501,1320200005.0
2006-10-31 10:30:00,0.66508,0.6661,0.665,0.66572,1272599997.0
2006-10-31 10:45:00,0.66575,0.66599,0.66481,0.66495,1387599989.0
2006-10-31 11:00:00,0.66494,0.66546,0.66469,0.66514,1395799999.0
2006-10-31 11:15:00,0.6649,0.66533,0.66485,0.66514,1406099998.0
2006-10-31 11:30:00,0.66519,0.66546,0.66478,0.66506,1111299996.0
2006-10-31 11:45:00,0.66501,0.66538,0.66475,0.66507,1277399996.0
2006-10-31 12:00:00,0.66498,0.66532,0.66474,0.66518,1084799995.0
2006-10-31 12:15:00,0.66521,0.66542,0.66479,0.66499,1480100004.0
2006-10-31 12:30:00,0.66492,0.66504,0.66444,0.66449,1491000004.0
2006-10-31 12:45:00,0.66464,0.66466,0.66418,0.66437,1237500001.0
2006-10-31 13:00:00,0.66449,0.66494,0.6644,0.6648,1394999996.0
2006-10-31 13:15:00,0.66481,0.66498,0.66457,0.66479,1269299998.0
2006-10-31 13:30:00,0.66465,0.66528,0.66465,0.66492,1281099999.0
2006-10-31 13:45:00,0.6649,0.66533,0.66471,0.66498,1060599994.0
2006-10-31 14:00:00,0.66487,0.66518,0.66451,0.66495,1303299992.0
2006-10-31 14:15:00,0.66494,0.66526,0.66443,0.66518,1428599998.0
2006-10-31 14:30:00,0.66525,0.66568,0.665,0.66568,1014900002.0
2006-10-31 14:45:00,0.66535,0.66563,0.66513,0.6654,1141799996.0
2006-10-31 15:00:00,0.66538,0.66562,0.66509,0.66535,1424699990.0
2006-10-31 15:15:00,0.6654,0.66617,0.66525,0.66598,1526699997.0
2006-10-31 15:30:00,0.66599,0.666,0.66533,0.6656,1116099999.0
2006-10-31 15:45:00,0.66541,0.66575,0.66457,0.66473,1246100000.0
2006-10-31 16:00:00,0.66466,0.66538,0.66463,0.66529,1204199993.0
2006-10-31 16:15:00,0.66525,0.66562,0.66475,0.66554,1310699994.0
2006-10-31 16:30:00,0.66551,0.66576,0.66535,0.66556,1306099996.0
2006-10-31 16:45:00,0.66568,0.66591,0.66557,0.6657,1237299999.0
2006-10-31 17:00:00,0.6657,0.66729,0.6657,0.66674,1147300001.0
2006-10-31 17:15:00,0.6667,0.6673,0.66633,0.6673,1255799992.0
2006-10-31 17:30:00,0.66736,0.66865,0.6672,0.66835,1229599992.0
2006-10-31 17:45:00,0.66837,0.66929,0.66817,0.66929,1432199996.0
2006-10-31 18:00:00,0.66919,0.67036,0.66882,0.67022,2360699988.0
2006-10-31 18:15:00,0.67002,0.67034,0.66965,0.66998,3442399990.0
2006-10-31 18:30:00,0.66995,0.67061,0.66966,0.67053,3124399980.0
2006-10-31 18:45:00,0.67058,0.67062,0.66978,0.67027,2102599993.0
2006-10-31 19:00:00,0.67028,0.67063,0.67007,0.67054,1951399998.0
2006-10-31 19:15:00,0.67055,0.67075,0.67018,0.67022,1674499988.0
2006-10-31 19:30:00,0.67027,0.67045,0.66982,0.67023,1586699997.0
2006-10-31 19:45:00,0.67027,0.67039,0.66954,0.67018,1919199992.0
2006-10-31 20:00:00,0.66995,0.6713,0.6698,0.6707,2099099996.0
2006-10-31 20:15:00,0.6706,0.67083,0.66991,0.67016,2088099997.0
2006-10-31 20:30:00,0.67015,0.67047,0.66977,0.67035,2023399991.0
2006-10-31 20:45:00,0.6702,0.6702,0.66975,0.66997,1819099991.0
2006-10-31 21:00:00,0.67005,0.67025,0.66975,0.6701,1751099993.0
2006-10-31 21:15:00,0.67007,0.67028,0.66978,0.66998,1882899999.0
2006-10-31 21:30:00,0.67012,0.67023,0.66988,0.66988,1685499991.0
2006-10-31 21:45:00,0.67,0.67025,0.66978,0.66987,1352299998.0
2006-10-31 22:00:00,0.66995,0.67018,0.66808,0.66944,1560100005.0
2006-10-31 22:15:00,0.6693,0.66948,0.66901,0.6694,1376099999.0
2006-10-31 22:30:00,0.66945,0.6695,0.66861,0.66862,1532200000.0
2006-10-31 22:45:00,0.66871,0.6695,0.6686,0.66915,1859300002.0
2006-10-31 23:00:00,0.66916,0.66958,0.66916,0.66938,1142699999.0
2006-10-31 23:15:00,0.6694,0.6696,0.6691,0.66956,1420999997.0
2006-10-31 23:30:00,0.66939,0.66953,0.66912,0.66953,995099999.0
2006-10-31 23:45:00,0.66973,0.67003,0.66954,0.66985,1556300001.0
2006-11-01 00:00:00,0.66984,0.67041,0.66979,0.67041,1091900000.0
2006-11-01 00:15:00,0.67045,0.67215,0.6702,0.67115,1357599995.0
2006-11-01 00:30:00,0.67102,0.67112,0.67057,0.67079,1179500005.0
2006-11-01 00:45:00,0.67077,0.67088,0.6701,0.6702,1294299991.0
2006-11-01 01:00:00,0.67015,0.67158,0.67015,0.67141,989000003.0
2006-11-01 01:15:00,0.67149,0.67214,0.67113,0.67157,1135900001.0
2006-11-01 01:30:00,0.67158,0.67332,0.67143,0.67182,1237100000.0
2006-11-01 01:45:00,0.67184,0.67228,0.6711,0.67111,1287699993.0
2006-11-01 02:00:00,0.67108,0.67128,0.67042,0.67075,1399899998.0
2006-11-01 02:15:00,0.67063,0.6707,0.66981,0.66995,1331599999.0
2006-11-01 02:30:00,0.67002,0.67013,0.66983,0.67002,1246899997.0
2006-11-01 02:45:00,0.67005,0.67063,0.67005,0.6705,1260999991.0
2006-11-01 03:00:00,0.67052,0.67098,0.67047,0.67064,1284199990.0
2006-11-01 03:15:00,0.67069,0.67079,0.67038,0.67057,1092400003.0
2006-11-01 03:30:00,0.67058,0.6707,0.67019,0.67065,1363700006.0
2006-11-01 03:45:00,0.67066,0.6708,0.67003,0.67053,1197499999.0
2006-11-01 04:00:00,0.67052,0.67067,0.66987,0.67001,1222000001.0
2006-11-01 04:15:00,0.67009,0.67019,0.66927,0.66983,1302400000.0
2006-11-01 04:30:00,0.66983,0.67002,0.66962,0.66981,1435799995.0
2006-11-01 04:45:00,0.66983,0.67001,0.66931,0.66948,1241199996.0
2006-11-01 05:00:00,0.66949,0.6697,0.66924,0.66952,1230099999.0
2006-11-01 05:15:00,0.66945,0.66946,0.66895,0.66918,981200000.0
2006-11-01 05:30:00,0.66908,0.66937,0.66893,0.66913,935699996.0
2006-11-01 05:45:00,0.66908,0.66924,0.66856,0.66898,1138199999.0
2006-11-01 06:00:00,0.66895,0.66938,0.66879,0.6691,1154600008.0
2006-11-01 06:15:00,0.66908,0.66929,0.66871,0.66892,1230399999.0
2006-11-01 06:30:00,0.6689,0.66905,0.66856,0.66905,1348099996.0
2006-11-01 06:45:00,0.66887,0.66902,0.66833,0.66877,1319200001.0
2006-11-01 07:00:00,0.66872,0.66895,0.66838,0.66895,1097300005.0
2006-11-01 07:15:00,0.66891,0.66891,0.66847,0.6688,1117499997.0
2006-11-01 07:30:00,0.66873,0.66906,0.66855,0.66889,1312799990.0
2006-11-01 07:45:00,0.66885,0.66892,0.66861,0.66884,1351799993.0
2006-11-01 08:00:00,0.66869,0.66925,0.6685,0.66925,1318599992.0
2006-11-01 08:15:00,0.66918,0.66943,0.66895,0.66908,1248500000.0
2006-11-01 08:30:00,0.66915,0.66939,0.66882,0.66929,991600000.0
2006-11-01 08:45:00,0.66934,0.66957,0.66888,0.66955,1041500001.0
2006-11-01 09:00:00,0.66948,0.66997,0.66936,0.66981,1262800001.0
2006-11-01 09:15:00,0.66985,0.67035,0.66972,0.67032,1269700002.0
2006-11-01 09:30:00,0.67051,0.67091,0.66973,0.66973,1228100004.0
2006-11-01 09:45:00,0.66972,0.67017,0.66938,0.66985,1228699991.0
2006-11-01 10:00:00,0.66982,0.66986,0.66908,0.66984,1469400004.0
2006-11-01 10:15:00,0.66991,0.67024,0.66966,0.66992,1407499992.0
2006-11-01 10:30:00,0.66979,0.67047,0.66961,0.67047,1255999995.0
2006-11-01 10:45:00,0.67061,0.67112,0.67005,0.67111,1440699994.0
2006-11-01 11:00:00,0.67109,0.67114,0.67061,0.67067,1383799997.0
2006-11-01 11:15:00,0.67077,0.67098,0.6703,0.67063,1486299996.0
2006-11-01 11:30:00,0.67074,0.67087,0.66955,0.67019,1584499993.0
2006-11-01 11:45:00,0.67014,0.67093,0.67013,0.67065,1321300002.0
2006-11-01 12:00:00,0.6707,0.67117,0.67038,0.67095,1333200001.0
2006-11-01 12:15:00,0.67096,0.67169,0.67096,0.67136,1296599997.0
2006-11-01 12:30:00,0.67134,0.67155,0.67076,0.6711,1460899991.0
2006-11-01 12:45:00,0.67115,0.67192,0.67108,0.67192,1178599994.0
2006-11-01 13:00:00,0.67195,0.67216,0.67101,0.67112,1347199999.0
2006-11-01 13:15:00,0.67115,0.67121,0.67041,0.67079,1321899998.0
2006-11-01 13:30:00,0.67075,0.67134,0.67021,0.67124,1475899992.0
2006-11-01 13:45:00,0.67125,0.67133,0.67067,0.671,1375899998.0
2006-11-01 14:00:00,0.67102,0.67112,0.67032,0.67097,1537000002.0
2006-11-01 14:15:00,0.67097,0.67118,0.67066,0.67116,1052500002.0
2006-11-01 14:30:00,0.67122,0.67188,0.67095,0.67169,1353799991.0
2006-11-01 14:45:00,0.67151,0.67204,0.67109,0.67116,1219500004.0
2006-11-01 15:00:00,0.67121,0.67219,0.67121,0.67191,1377500002.0
2006-11-01 15:15:00,0.67183,0.67277,0.67157,0.67246,1463799992.0
2006-11-01 15:30:00,0.6725,0.67258,0.67184,0.67209,1337499990.0
2006-11-01 15:45:00,0.6721,0.67245,0.67202,0.67218,1194999999.0
2006-11-01 16:00:00,0.67206,0.67227,0.67095,0.6714,1325600002.0
2006-11-01 16:15:00,0.67133,0.67193,0.67116,0.67175,1373899995.0
2006-11-01 16:30:00,0.67167,0.67182,0.67133,0.67165,1229099996.0
2006-11-01 16:45:00,0.67175,0.67248,0.6714,0.67227,1650500000.0
2006-11-01 17:00:00,0.67244,0.67482,0.67244,0.67378,1381400000.0
2006-11-01 17:15:00,0.6737,0.67409,0.67337,0.67372,1328899996.0
2006-11-01 17:30:00,0.6738,0.67431,0.6738,0.67407,1117599996.0
2006-11-01 17:45:00,0.6741,0.67424,0.67295,0.67418,1310599996.0
2006-11-01 18:00:00,0.6741,0.67428,0.67366,0.67395,2255499997.0
2006-11-01 18:15:00,0.67389,0.67409,0.6728,0.6733,3296399997.0
2006-11-01 18:30:00,0.67324,0.67361,0.673,0.67325,2955000000.0
2006-11-01 18:45:00,0.6735,0.67358,0.67279,0.67294,2333000007.0
2006-11-01 19:00:00,0.67291,0.67322,0.67261,0.67294,1911499993.0
2006-11-01 19:15:00,0.67301,0.67349,0.67233,0.67245,1628300000.0
2006-11-01 19:30:00,0.67247,0.67283,0.6723,0.67264,1858299994.0
2006-11-01 19:45:00,0.67262,0.67267,0.67209,0.67217,2139900003.0
2006-11-01 20:00:00,0.67216,0.67248,0.67193,0.6723,1858399999.0
2006-11-01 20:15:00,0.6722,0.67289,0.67217,0.67274,1893599999.0
2006-11-01 20:30:00,0.67265,0.67342,0.67265,0.67292,2077999999.0
2006-11-01 20:45:00,0.67268,0.673,0.67231,0.6729,1923799996.0
2006-11-01 21:00:00,0.6729,0.67344,0.6728,0.6733,1614399993.0
2006-11-01 21:15:00,0.6733,0.6734,0.67257,0.67258,2026599996.0
2006-11-01 21:30:00,0.67264,0.67308,0.67258,0.67286,1503700008.0
2006-11-01 21:45:00,0.673,0.67335,0.67288,0.67311,1498599995.0
2006-11-01 22:00:00,0.67317,0.67349,0.67255,0.6727,1243500002.0
2006-11-01 22:15:00,0.67272,0.67309,0.67255,0.67255,1351799991.0
2006-11-01 22:30:00,0.67258,0.67284,0.67212,0.67252,1590300002.0
2006-11-01 22:45:00,0.67263,0.67277,0.67233,0.6724,1846799997.0
2006-11-01 23:00:00,0.67246,0.67283,0.67217,0.6724,1234699992.0
2006-11-01 23:15:00,0.6724,0.67247,0.67195,0.67209,1188900001.0
2006-11-01 23:30:00,0.67205,0.67242,0.67177,0.67233,1189799993.0
2006-11-01 23:45:00,0.67245,0.67273,0.67195,0.67227,1173999998.0
2006-11-02 00:00:00,0.67225,0.67283,0.67211,0.67263,1166800001.0
2006-11-02 00:15:00,0.67256,0.67256,0.67147,0.67171,1075799997.0
2006-11-02 00:30:00,0.67167,0.67235,0.67134,0.67175,1295099997.0
2006-11-02 00:45:00,0.67175,0.67227,0.6715,0.67159,1179999996.0
2006-11-02 01:00:00,0.67158,0.67182,0.67135,0.6717,920399998.0
2006-11-02 01:15:00,0.67179,0.67236,0.67173,0.67201,1383300005.0
2006-11-02 01:30:00,0.67211,0.67217,0.67183,0.67213,1062299994.0
2006-11-02 01:45:00,0.67201,0.67273,0.67189,0.67262,1304599998.0
2006-11-02 02:00:00,0.67254,0.67327,0.67248,0.67288,1167299995.0
2006-11-02 02:15:00,0.67285,0.67295,0.67216,0.67231,1244899999.0
2006-11-02 02:30:00,0.67236,0.67273,0.67201,0.67211,1415599993.0
2006-11-02 02:45:00,0.67201,0.67201,0.67102,0.67119,1432199991.0
2006-11-02 03:00:00,0.67115,0.67158,0.67083,0.6713,1355299996.0
2006-11-02 03:15:00,0.67128,0.67149,0.67081,0.67134,1085600003.0
2006-11-02 03:30:00,0.6713,0.67169,0.67117,0.67155,1180400000.0
2006-11-02 03:45:00,0.67173,0.672,0.67152,0.67169,1220699994.0
2006-11-02 04:00:00,0.67164,0.67177,0.67122,0.67132,1242099997.0
2006-11-02 04:15:00,0.67137,0.6715,0.67097,0.67135,1115599999.0
2006-11-02 04:30:00,0.67125,0.67142,0.67106,0.67125,1090699996.0
2006-11-02 04:45:00,0.67126,0.67135,0.67068,0.67095,1373600001.0
2006-11-02 05:00:00,0.67091,0.67115,0.6705,0.67083,1158100004.0
2006-11-02 05:15:00,0.67076,0.67099,0.6702,0.67099,1437700006.0
2006-11-02 05:30:00,0.67091,0.67115,0.67052,0.67092,1257000003.0
2006-11-02 05:45:00,0.67091,0.67105,0.67037,0.67055,1159000004.0
2006-11-02 06:00:00,0.67045,0.67065,0.67013,0.67053,952799998.0
2006-11-02 06:15:00,0.67047,0.67049,0.66989,0.67022,1315000000.0
2006-11-02 06:30:00,0.67021,0.67047,0.66987,0.67033,1300799994.0
2006-11-02 06:45:00,0.6703,0.67044,0.66995,0.67015,1009800000.0
2006-11-02 07:00:00,0.67005,0.67016,0.66958,0.66965,1228900002.0
2006-11-02 07:15:00,0.66953,0.66979,0.66928,0.66949,1207799993.0
2006-11-02 07:30:00,0.66952,0.66989,0.66928,0.66969,1241399998.0
2006-11-02 07:45:00,0.66966,0.67025,0.66966,0.67024,1300799997.0
2006-11-02 08:00:00,0.6699,0.67036,0.6699,0.67022,1289900000.0
2006-11-02 08:15:00,0.67019,0.67043,0.67001,0.67027,1163699991.0
2006-11-02 08:30:00,0.67033,0.6706,0.6701,0.67042,1155500000.0
2006-11-02 08:45:00,0.67058,0.67064,0.66999,0.67018,1347900001.0
2006-11-02 09:00:00,0.67015,0.67061,0.66992,0.67035,1084800004.0
2006-11-02 09:15:00,0.67023,0.67054,0.66996,0.67043,1282400004.0
2006-11-02 09:30:00,0.67048,0.67072,0.67,0.67035,1385899997.0
2006-11-02 09:45:00,0.67028,0.67044,0.66984,0.67033,1274800001.0
2006-11-02 10:00:00,0.6703,0.67172,0.66984,0.67159,1401699998.0
2006-11-02 10:15:00,0.67173,0.67201,0.67153,0.67173,1361699993.0
2006-11-02 10:30:00,0.67167,0.67174,0.6704,0.67059,1274700006.0
2006-11-02 10:45:00,0.67065,0.67141,0.67038,0.67106,1363799990.0
2006-11-02 11:00:00,0.67105,0.67179,0.67087,0.67157,1451399995.0
2006-11-02 11:15:00,0.67161,0.67213,0.67144,0.67189,1547399995.0
2006-11-02 11:30:00,0.67193,0.67233,0.67168,0.67225,1191000008.0
2006-11-02 11:45:00,0.67221,0.67273,0.67202,0.67262,1307299995.0
2006-11-02 12:00:00,0.67258,0.67296,0.67255,0.67279,1670999999.0
2006-11-02 12:15:00,0.67281,0.67369,0.6728,0.67334,1177100005.0
2006-11-02 12:30:00,0.67329,0.67399,0.6732,0.67336,1423599997.0
2006-11-02 12:45:00,0.67336,0.67343,0.67298,0.67321,1144599999.0
2006-11-02 13:00:00,0.67322,0.67339,0.67278,0.67322,1421400001.0
2006-11-02 13:15:00,0.67326,0.67429,0.67306,0.67404,1480600009.0
2006-11-02 13:30:00,0.67402,0.67415,0.67315,0.67342,1370100003.0
2006-11-02 13:45:00,0.6734,0.67361,0.67324,0.67335,1197400004.0
2006-11-02 14:00:00,0.6734,0.67359,0.67319,0.6734,1188699990.0
2006-11-02 14:15:00,0.67342,0.67354,0.6731,0.6732,1086500002.0
2006-11-02 14:30:00,0.67334,0.67365,0.6731,0.67365,1132299994.0
2006-11-02 14:45:00,0.67353,0.67361,0.67305,0.67313,1103000001.0
2006-11-02 15:00:00,0.67308,0.67333,0.67291,0.67296,1303299997.0
2006-11-02 15:15:00,0.67311,0.67383,0.67287,0.67332,1482900001.0
2006-11-02 15:30:00,0.67344,0.6735,0.67278,0.67287,1243499999.0
2006-11-02 15:45:00,0.67296,0.67315,0.67202,0.67221,1094599999.0
2006-11-02 16:00:00,0.6722,0.67277,0.67216,0.67231,1049999996.0
2006-11-02 16:15:00,0.67229,0.67286,0.67216,0.67254,1440200002.0
2006-11-02 16:30:00,0.67214,0.67288,0.67208,0.67268,1415000003.0
2006-11-02 16:45:00,0.67272,0.67295,0.67247,0.67285,1386100001.0
2006-11-02 17:00:00,0.67292,0.67333,0.67255,0.67325,1264099997.0
2006-11-02 17:15:00,0.67318,0.67336,0.67265,0.67295,1313400003.0
2006-11-02 17:30:00,0.67292,0.67364,0.67288,0.67352,1034399999.0
2006-11-02 17:45:00,0.67347,0.67351,0.673,0.67328,1382600001.0
2006-11-02 18:00:00,0.67318,0.67337,0.67302,0.67315,2197400001.0
2006-11-02 18:15:00,0.6731,0.6732,0.67273,0.67296,3197900002.0
2006-11-02 18:30:00,0.67297,0.67367,0.6729,0.67358,3195700000.0
2006-11-02 18:45:00,0.6734,0.67368,0.67276,0.67364,2258199995.0
2006-11-02 19:00:00,0.67358,0.67418,0.67317,0.67378,2083499991.0
2006-11-02 19:15:00,0.67377,0.67431,0.67339,0.67342,1406300000.0
2006-11-02 19:30:00,0.67348,0.67353,0.67293,0.67312,1669400007.0
2006-11-02 19:45:00,0.67316,0.67329,0.67265,0.67292,1894899999.0
2006-11-02 20:00:00,0.67292,0.6735,0.67262,0.6735,2000000003.0
2006-11-02 20:15:00,0.67345,0.67384,0.67325,0.67362,2254900008.0
2006-11-02 20:30:00,0.67355,0.67378,0.67329,0.67376,2156799999.0
2006-11-02 20:45:00,0.67359,0.67377,0.67308,0.67365,1984699999.0
2006-11-02 21:00:00,0.67365,0.6738,0.6733,0.6736,1696999997.0
2006-11-02 21:15:00,0.67356,0.6739,0.67304,0.6738,2139799994.0
2006-11-02 21:30:00,0.67387,0.67416,0.67374,0.6738,1782500001.0
2006-11-02 21:45:00,0.67395,0.67447,0.67354,0.6737,1365000003.0
2006-11-02 22:00:00,0.67364,0.67388,0.67339,0.67372,1306299995.0
2006-11-02 22:15:00,0.67383,0.67388,0.67309,0.6734,1484700006.0
2006-11-02 22:30:00,0.67343,0.67352,0.67297,0.6732,1538899994.0
2006-11-02 22:45:00,0.6733,0.67359,0.67286,0.67322,1786800001.0
2006-11-02 23:00:00,0.67326,0.67368,0.67311,0.67329,1198899989.0
2006-11-02 23:15:00,0.6733,0.67355,0.67299,0.6734,1298499997.0
2006-11-02 23:30:00,0.67335,0.6736,0.67308,0.67335,1041599993.0
2006-11-02 23:45:00,0.67349,0.67404,0.67349,0.67385,1139600000.0
2006-11-03 00:00:00,0.67388,0.67401,0.6734,0.67368,1009799995.0
2006-11-03 00:15:00,0.67374,0.67379,0.67344,0.67371,1092899994.0
2006-11-03 00:30:00,0.67338,0.67397,0.67312,0.67376,1399000002.0
2006-11-03 00:45:00,0.67368,0.67387,0.67344,0.67366,1146999999.0
2006-11-03 01:00:00,0.67372,0.67388,0.67331,0.67361,989699994.0
2006-11-03 01:15:00,0.67378,0.67382,0.67332,0.67347,1210699992.0
2006-11-03 01:30:00,0.67361,0.67369,0.67309,0.67343,1322400000.0
2006-11-03 01:45:00,0.67349,0.674,0.6734,0.67387,1194100006.0
2006-11-03 02:00:00,0.67381,0.67405,0.67352,0.67367,1103999996.0
2006-11-03 02:15:00,0.67363,0.67382,0.67328,0.67355,1330900002.0
2006-11-03 02:30:00,0.67365,0.6737,0.67309,0.67355,1088700000.0
2006-11-03 02:45:00,0.6736,0.67365,0.67309,0.67335,1158299997.0
2006-11-03 03:00:00,0.67345,0.67362,0.67321,0.67348,1219000014.0
2006-11-03 03:15:00,0.67353,0.67355,0.673,0.67313,1193899999.0
2006-11-03 03:30:00,0.67311,0.67334,0.67288,0.67302,1243800001.0
2006-11-03 03:45:00,0.67317,0.67333,0.67264,0.67325,1164900002.0
2006-11-03 04:00:00,0.6732,0.67325,0.6726,0.6726,1280899999.0
2006-11-03 04:15:00,0.67308,0.6732,0.67246,0.67272,1355399995.0
2006-11-03 04:30:00,0.67266,0.67266,0.6717,0.67206,1461099995.0
2006-11-03 04:45:00,0.67209,0.67252,0.67179,0.67236,1271000007.0
2006-11-03 05:00:00,0.67241,0.67299,0.67214,0.67243,1208499995.0
2006-11-03 05:15:00,0.67237,0.67274,0.67198,0.67265,1244300002.0
2006-11-03 05:30:00,0.67248,0.67289,0.67222,0.67272,1210300005.0
2006-11-03 05:45:00,0.67268,0.67426,0.67255,0.67412,1276599994.0
2006-11-03 06:00:00,0.67403,0.67457,0.67333,0.67337,1427400000.0
2006-11-03 06:15:00,0.67331,0.67338,0.6729,0.67336,1257300007.0
2006-11-03 06:30:00,0.6733,0.6735,0.67307,0.67333,1387699997.0
2006-11-03 06:45:00,0.67306,0.67344,0.67302,0.67326,1330099999.0
2006-11-03 07:00:00,0.67321,0.67339,0.67292,0.67337,1144299999.0
2006-11-03 07:15:00,0.67332,0.67339,0.67235,0.67265,1244399999.0
2006-11-03 07:30:00,0.67249,0.6728,0.67236,0.67243,1217900004.0
2006-11-03 07:45:00,0.67243,0.67297,0.67233,0.67276,1334399997.0
2006-11-03 08:00:00,0.67262,0.6731,0.6725,0.67297,1350800003.0
2006-11-03 08:15:00,0.67295,0.67333,0.67264,0.67297,1062200000.0
2006-11-03 08:30:00,0.67294,0.67325,0.67256,0.67312,1056700000.0
2006-11-03 08:45:00,0.67322,0.67331,0.67235,0.6728,1094399995.0
2006-11-03 09:00:00,0.67281,0.67315,0.67274,0.6729,1188399998.0
2006-11-03 09:15:00,0.67285,0.67306,0.67261,0.67297,1085700006.0
2006-11-03 09:30:00,0.67298,0.67307,0.67232,0.67248,1250199999.0
2006-11-03 09:45:00,0.67266,0.67317,0.67249,0.67317,1154599994.0
2006-11-03 10:00:00,0.67306,0.67313,0.6726,0.67295,1326100000.0
2006-11-03 10:15:00,0.67285,0.67348,0.67263,0.67278,1330700002.0
2006-11-03 10:30:00,0.67277,0.67293,0.67181,0.67218,1450400000.0
2006-11-03 10:45:00,0.67227,0.6726,0.67193,0.67236,1464900000.0
2006-11-03 11:00:00,0.67226,0.67287,0.67198,0.67262,1509499998.0
2006-11-03 11:15:00,0.67275,0.67328,0.6725,0.67258,1417000000.0
2006-11-03 11:30:00,0.67305,0.67433,0.67304,0.67417,1212199992.0
2006-11-03 11:45:00,0.67418,0.67447,0.67387,0.67399,1272699998.0
2006-11-03 12:00:00,0.67375,0.67415,0.67331,0.67392,1206599999.0
2006-11-03 12:15:00,0.67391,0.67404,0.67342,0.67353,1477300007.0
2006-11-03 12:30:00,0.67344,0.67417,0.67343,0.67402,1246899990.0
2006-11-03 12:45:00,0.67372,0.67398,0.67298,0.67338,1245300000.0
2006-11-03 13:00:00,0.67327,0.67354,0.67294,0.67299,1477599993.0
2006-11-03 13:15:00,0.67302,0.67367,0.67292,0.67345,1350000000.0
2006-11-03 13:30:00,0.67341,0.67398,0.67331,0.6737,1372799998.0
2006-11-03 13:45:00,0.6737,0.67412,0.67341,0.67385,1152700000.0
2006-11-03 14:00:00,0.67387,0.67395,0.67304,0.67359,1345799995.0
2006-11-03 14:15:00,0.67357,0.67399,0.67304,0.67361,1412099992.0
2006-11-03 14:30:00,0.67375,0.67411,0.67316,0.67411,1102599994.0
2006-11-03 14:45:00,0.67396,0.67401,0.67325,0.67373,1172900004.0
2006-11-03 15:00:00,0.67374,0.67415,0.67333,0.67372,1256300003.0
2006-11-03 15:15:00,0.67385,0.67412,0.67287,0.67295,1369299993.0
2006-11-03 15:30:00,0.67296,0.67301,0.66904,0.66955,1661999998.0
2006-11-03 15:45:00,0.66948,0.67032,0.66822,0.66885,1269200008.0
2006-11-03 16:00:00,0.66872,0.66952,0.66853,0.66925,1282800001.0
2006-11-03 16:15:00,0.66915,0.66958,0.66911,0.66937,1338100003.0
2006-11-03 16:30:00,0.6694,0.66973,0.66895,0.6696,1635999997.0
2006-11-03 16:45:00,0.66971,0.6699,0.66949,0.6699,1676999990.0
2006-11-03 17:00:00,0.66981,0.67048,0.66874,0.6702,1376399993.0
2006-11-03 17:15:00,0.67017,0.67031,0.66961,0.6702,1326600001.0
2006-11-03 17:30:00,0.67011,0.67015,0.66962,0.66962,1168100000.0
2006-11-03 17:45:00,0.66958,0.6699,0.6683,0.6683,1117699999.0
2006-11-03 18:00:00,0.66841,0.67011,0.66841,0.66968,2106100000.0
2006-11-03 18:15:00,0.66969,0.67017,0.66956,0.6698,3205700005.0
2006-11-03 18:30:00,0.66981,0.67017,0.66948,0.67003,3175499990.0
2006-11-03 18:45:00,0.67002,0.67002,0.66924,0.66964,2164399993.0
2006-11-03 19:00:00,0.66957,0.66995,0.66917,0.6697,1808999998.0
2006-11-03 19:15:00,0.66967,0.66973,0.66863,0.66893,1576800000.0
2006-11-03 19:30:00,0.669,0.66913,0.6684,0.66897,1706599998.0
2006-11-03 19:45:00,0.66899,0.66934,0.66867,0.66896,2112399995.0
2006-11-03 20:00:00,0.669,0.66961,0.66887,0.66925,2088999994.0
2006-11-03 20:15:00,0.66948,0.66995,0.66934,0.66991,1981199992.0
2006-11-03 20:30:00,0.6698,0.66997,0.66928,0.66944,2171699997.0
2006-11-03 20:45:00,0.66972,0.66982,0.66914,0.66969,1826999992.0
2006-11-03 21:00:00,0.66965,0.66989,0.66939,0.6696,1818999997.0
2006-11-03 21:15:00,0.6696,0.66976,0.66935,0.66965,2055500007.0
2006-11-03 21:30:00,0.66972,0.6698,0.66931,0.66949,1753899994.0
2006-11-03 21:45:00,0.66958,0.66985,0.66942,0.66958,1305799996.0
2006-11-03 22:00:00,0.66955,0.66957,0.66887,0.66939,1555299997.0
2006-11-03 22:15:00,0.66917,0.66989,0.66901,0.6694,1548699989.0
2006-11-03 22:30:00,0.66942,0.66961,0.66897,0.6692,1723200002.0
2006-11-03 22:45:00,0.66927,0.66968,0.66901,0.66919,1944899997.0
2006-11-03 23:00:00,0.66929,0.66949,0.66901,0.6691,1567800008.0
2006-11-03 23:15:00,0.66909,0.66945,0.66892,0.66914,1615099993.0
2006-11-03 23:30:00,0.66909,0.66964,0.66905,0.66932,1480099998.0
2006-11-03 23:45:00,0.66937,0.66962,0.66895,0.66895,1506599996.0
2006-11-06 00:00:00,0.6697,0.6698,0.6697,0.6698,68799998.0
2006-11-06 00:15:00,0.6697,0.6697,0.6695,0.6696,171999995.0
2006-11-06 00:30:00,0.6695,0.6698,0.6695,0.6697,137599996.0
2006-11-06 00:45:00,0.6698,0.6701,0.6697,0.67,309599991.0
2006-11-06 01:00:00,0.6701,0.6701,0.6697,0.6699,343999990.0
2006-11-06 01:15:00,0.6698,0.6698,0.6696,0.6697,240799993.0
2006-11-06 01:30:00,0.6695,0.6696,0.6695,0.6695,68799998.0
2006-11-06 01:45:00,0.6694,0.6695,0.6688,0.669,275199992.0
2006-11-06 02:00:00,0.66974,0.67005,0.66951,0.66962,1226399998.0
2006-11-06 02:15:00,0.66964,0.6697,0.66921,0.66938,1218800002.0
2006-11-06 02:30:00,0.66945,0.66964,0.66926,0.66926,989999998.0
2006-11-06 02:45:00,0.66921,0.66938,0.66871,0.66885,1122799995.0
2006-11-06 03:00:00,0.66885,0.66894,0.66805,0.66858,1158099999.0
2006-11-06 03:15:00,0.66857,0.66857,0.66804,0.66837,1144599996.0
2006-11-06 03:30:00,0.66838,0.66866,0.6682,0.6685,1288699998.0
2006-11-06 03:45:00,0.66854,0.66907,0.66831,0.669,1235800000.0
2006-11-06 04:00:00,0.669,0.66916,0.66876,0.6688,1344300009.0
2006-11-06 04:15:00,0.66904,0.66908,0.66874,0.66889,1241099996.0
2006-11-06 04:30:00,0.66895,0.66927,0.66883,0.6691,1146799996.0
2006-11-06 04:45:00,0.66911,0.66943,0.66889,0.66925,1382399989.0
2006-11-06 05:00:00,0.66928,0.66943,0.66889,0.66918,1319999994.0
2006-11-06 05:15:00,0.66914,0.66945,0.66882,0.6694,1203799998.0
2006-11-06 05:30:00,0.66922,0.66936,0.66895,0.6691,1138199995.0
2006-11-06 05:45:00,0.66884,0.66921,0.66871,0.6691,1166199997.0
2006-11-06 06:00:00,0.66898,0.66933,0.66889,0.66915,1282299999.0
2006-11-06 06:15:00,0.66913,0.66919,0.66863,0.66914,1309900002.0
2006-11-06 06:30:00,0.66913,0.6692,0.66881,0.6691,1281199992.0
2006-11-06 06:45:00,0.66905,0.66915,0.66845,0.66855,1591599996.0
2006-11-06 07:00:00,0.6685,0.66861,0.6683,0.66856,1035399994.0
2006-11-06 07:15:00,0.66855,0.66882,0.66834,0.66863,1232200001.0
2006-11-06 07:30:00,0.66851,0.66887,0.6682,0.6684,1442999998.0
2006-11-06 07:45:00,0.66842,0.66858,0.66817,0.6684,1183699996.0
2006-11-06 08:00:00,0.66822,0.66844,0.66775,0.66775,1234100000.0
2006-11-06 08:15:00,0.66784,0.66791,0.66763,0.66787,1139200003.0
2006-11-06 08:30:00,0.668,0.66805,0.66728,0.66785,1298599995.0
2006-11-06 08:45:00,0.66792,0.668,0.66737,0.66785,1130799988.0
2006-11-06 09:00:00,0.66783,0.6679,0.66677,0.66714,1379499998.0
2006-11-06 09:15:00,0.6671,0.66779,0.66679,0.66753,1334000003.0
2006-11-06 09:30:00,0.66753,0.66758,0.6667,0.66671,1263999997.0
2006-11-06 09:45:00,0.66673,0.66683,0.66531,0.66544,1401700004.0
2006-11-06 10:00:00,0.6655,0.66601,0.66503,0.66508,1156800007.0
2006-11-06 10:15:00,0.66502,0.66547,0.66469,0.66547,1358699990.0
2006-11-06 10:30:00,0.66557,0.66637,0.66548,0.66613,1201799993.0
2006-11-06 10:45:00,0.66613,0.66663,0.66557,0.66594,1208399999.0
2006-11-06 11:00:00,0.66584,0.66626,0.66573,0.66587,1301300005.0
2006-11-06 11:15:00,0.66597,0.66627,0.66552,0.66606,1368700001.0
2006-11-06 11:30:00,0.66614,0.6663,0.66562,0.66577,1346800003.0
2006-11-06 11:45:00,0.66561,0.66665,0.66522,0.66659,1605100001.0
2006-11-06 12:00:00,0.6666,0.66672,0.66614,0.6662,1188500000.0
2006-11-06 12:15:00,0.66611,0.66696,0.66611,0.66693,1309999993.0
2006-11-06 12:30:00,0.66688,0.6672,0.66653,0.66678,1333499996.0
2006-11-06 12:45:00,0.66677,0.66735,0.66669,0.66735,1492399992.0
2006-11-06 13:00:00,0.66758,0.66771,0.66667,0.66667,1317199998.0
2006-11-06 13:15:00,0.66667,0.66678,0.66599,0.66612,1313300001.0
2006-11-06 13:30:00,0.66604,0.66635,0.66557,0.6659,1267700006.0
2006-11-06 13:45:00,0.66588,0.66608,0.66555,0.66582,1110100000.0
2006-11-06 14:00:00,0.66579,0.66613,0.66555,0.66575,1132199999.0
2006-11-06 14:15:00,0.66562,0.66622,0.66562,0.66609,1361699996.0
2006-11-06 14:30:00,0.66615,0.66654,0.66594,0.66654,1325299994.0
2006-11-06 14:45:00,0.66641,0.66661,0.6661,0.6661,1348999992.0
2006-11-06 15:00:00,0.66649,0.66653,0.66524,0.66558,1275900002.0
2006-11-06 15:15:00,0.66568,0.66647,0.66561,0.66627,1332399998.0
2006-11-06 15:30:00,0.66632,0.66641,0.66601,0.66613,1151799995.0
2006-11-06 15:45:00,0.66609,0.66628,0.66583,0.66622,1143900001.0
2006-11-06 16:00:00,0.66619,0.66669,0.66597,0.66651,1177499993.0
2006-11-06 16:15:00,0.66645,0.66676,0.6662,0.66665,1423199990.0
2006-11-06 16:30:00,0.66661,0.66704,0.66647,0.66675,1360500004.0
2006-11-06 16:45:00,0.66689,0.66735,0.66681,0.66727,1310099992.0
2006-11-06 17:00:00,0.66725,0.66782,0.66689,0.66779,1191099999.0
2006-11-06 17:15:00,0.66782,0.66783,0.66674,0.66694,1366000002.0
2006-11-06 17:30:00,0.66691,0.66707,0.66653,0.66701,1309299999.0
2006-11-06 17:45:00,0.66705,0.66748,0.66667,0.66704,1275199998.0
2006-11-06 18:00:00,0.66702,0.66803,0.66701,0.6678,2291399991.0
2006-11-06 18:15:00,0.6678,0.66789,0.66725,0.66743,3201899994.0
2006-11-06 18:30:00,0.66741,0.66768,0.66728,0.66753,2910199998.0
2006-11-06 18:45:00,0.6676,0.66823,0.6674,0.6679,2279999995.0
2006-11-06 19:00:00,0.66787,0.66795,0.66724,0.66732,1850799997.0
2006-11-06 19:15:00,0.66732,0.66779,0.66732,0.66747,1476999993.0
2006-11-06 19:30:00,0.66751,0.66801,0.66748,0.66789,1651900001.0
2006-11-06 19:45:00,0.66791,0.66885,0.66775,0.66875,2081799996.0
2006-11-06 20:00:00,0.66875,0.66896,0.6684,0.66883,1976799981.0
2006-11-06 20:15:00,0.66869,0.66889,0.6683,0.66835,1829000002.0
2006-11-06 20:30:00,0.66825,0.66845,0.6681,0.66839,1876299999.0
2006-11-06 20:45:00,0.66831,0.66836,0.66779,0.6681,1828900003.0
2006-11-06 21:00:00,0.66811,0.66849,0.668,0.66835,1692799996.0
2006-11-06 21:15:00,0.66844,0.66882,0.66816,0.66864,2034799994.0
2006-11-06 21:30:00,0.66877,0.66894,0.66842,0.66842,1711199998.0
2006-11-06 21:45:00,0.66861,0.66892,0.66852,0.6688,1318299996.0
2006-11-06 22:00:00,0.66878,0.66921,0.66867,0.66901,1385399995.0
2006-11-06 22:15:00,0.66906,0.66931,0.66883,0.66913,1411500000.0
2006-11-06 22:30:00,0.66913,0.66929,0.66865,0.66905,1466699998.0
2006-11-06 22:45:00,0.6691,0.66956,0.66887,0.66887,1778299998.0
2006-11-06 23:00:00,0.66895,0.66928,0.66888,0.66902,1071600001.0
2006-11-06 23:15:00,0.66903,0.66943,0.66895,0.6692,1177100005.0
2006-11-06 23:30:00,0.66914,0.66932,0.6685,0.66887,1033499999.0
2006-11-06 23:45:00,0.66894,0.66894,0.66815,0.66855,1174900000.0
2006-11-07 00:00:00,0.6686,0.66887,0.66832,0.66876,1268299998.0
2006-11-07 00:15:00,0.66874,0.66966,0.66872,0.66944,1259600004.0
2006-11-07 00:30:00,0.66935,0.66976,0.66913,0.66965,1401099998.0
2006-11-07 00:45:00,0.66964,0.66972,0.66926,0.66938,1151399996.0
2006-11-07 01:00:00,0.6693,0.66943,0.66892,0.66912,1207799998.0
2006-11-07 01:15:00,0.66919,0.66954,0.66886,0.6692,1115300000.0
2006-11-07 01:30:00,0.66909,0.66909,0.66845,0.66875,1142800002.0
2006-11-07 01:45:00,0.66861,0.66895,0.66807,0.66849,1440499995.0
2006-11-07 02:00:00,0.66843,0.6686,0.66825,0.66842,1186300001.0
2006-11-07 02:15:00,0.66831,0.66847,0.66683,0.66755,1381800000.0
2006-11-07 02:30:00,0.66767,0.6678,0.66725,0.66763,1173699998.0
2006-11-07 02:45:00,0.6676,0.66765,0.66721,0.66725,1314899994.0
2006-11-07 03:00:00,0.66698,0.66744,0.66691,0.66743,1479000006.0
2006-11-07 03:15:00,0.66759,0.6681,0.66756,0.6681,1220400003.0
2006-11-07 03:30:00,0.6681,0.66827,0.6678,0.668,1324899996.0
2006-11-07 03:45:00,0.66813,0.6682,0.66774,0.66795,1325700005.0
2006-11-07 04:00:00,0.6679,0.66827,0.66779,0.6679,1243499993.0
2006-11-07 04:15:00,0.66795,0.66804,0.66763,0.66785,1023299994.0
2006-11-07 04:30:00,0.6678,0.6682,0.66766,0.66778,1353900001.0
2006-11-07 04:45:00,0.66782,0.66815,0.66736,0.66787,1445299998.0
2006-11-07 05:00:00,0.66789,0.66818,0.66761,0.66812,1123099999.0
2006-11-07 05:15:00,0.6681,0.66831,0.6678,0.66815,1081199998.0
2006-11-07 05:30:00,0.66805,0.66825,0.66775,0.66802,1201800001.0
2006-11-07 05:45:00,0.66807,0.6684,0.66787,0.66808,1073200000.0
2006-11-07 06:00:00,0.66795,0.66825,0.6678,0.6682,987799994.0
2006-11-07 06:15:00,0.66821,0.66867,0.66804,0.66855,1145900003.0
2006-11-07 06:30:00,0.6685,0.66967,0.66845,0.66967,1293400000.0
2006-11-07 06:45:00,0.6697,0.6698,0.66907,0.66924,1200300002.0
2006-11-07 07:00:00,0.66926,0.66994,0.66907,0.66987,1205499997.0
2006-11-07 07:15:00,0.66968,0.66968,0.66901,0.66945,1106599994.0
2006-11-07 07:30:00,0.66935,0.66984,0.66935,0.6697,1438699994.0
2006-11-07 07:45:00,0.66967,0.66975,0.66935,0.6696,1274899998.0
2006-11-07 08:00:00,0.66941,0.67012,0.66922,0.66939,1235099997.0
2006-11-07 08:15:00,0.66937,0.6696,0.6692,0.66936,1027800000.0
2006-11-07 08:30:00,0.66938,0.66939,0.66858,0.66858,1170599999.0
2006-11-07 08:45:00,0.66869,0.6689,0.66831,0.6689,1323300005.0
2006-11-07 09:00:00,0.6689,0.66939,0.66882,0.66905,1087399996.0
2006-11-07 09:15:00,0.6691,0.66975,0.6691,0.6696,1313799998.0
2006-11-07 09:30:00,0.66967,0.66979,0.6691,0.6691,1433900005.0
2006-11-07 09:45:00,0.66903,0.67,0.66897,0.66987,1007599994.0
2006-11-07 10:00:00,0.66989,0.67129,0.66989,0.67054,1367299999.0
2006-11-07 10:15:00,0.67054,0.67125,0.67029,0.67116,1435699994.0
2006-11-07 10:30:00,0.67121,0.67127,0.67039,0.67058,1080000003.0
2006-11-07 10:45:00,0.67065,0.6707,0.67022,0.6705,1220899999.0
2006-11-07 11:00:00,0.67049,0.67061,0.66988,0.67,1561599995.0
2006-11-07 11:15:00,0.67007,0.6703,0.66964,0.6702,1422899993.0
2006-11-07 11:30:00,0.67028,0.67053,0.66978,0.67012,1110100000.0
2006-11-07 11:45:00,0.6701,0.6702,0.66957,0.66959,1270400007.0
2006-11-07 12:00:00,0.6696,0.66968,0.66871,0.6691,1331699998.0
2006-11-07 12:15:00,0.66913,0.6695,0.66899,0.66935,1202700009.0
2006-11-07 12:30:00,0.66925,0.66944,0.66887,0.669,1412300005.0
2006-11-07 12:45:00,0.66885,0.66936,0.66878,0.66918,1383100000.0
2006-11-07 13:00:00,0.6691,0.66912,0.66838,0.6687,1305299999.0
2006-11-07 13:15:00,0.66874,0.66892,0.66828,0.66849,1380500006.0
2006-11-07 13:30:00,0.66839,0.66863,0.66794,0.66852,1234099995.0
2006-11-07 13:45:00,0.66851,0.66869,0.66816,0.6682,1086899997.0
2006-11-07 14:00:00,0.66815,0.66816,0.66781,0.66813,1328599996.0
2006-11-07 14:15:00,0.66814,0.66838,0.6678,0.66809,1278299997.0
2006-11-07 14:30:00,0.66817,0.66848,0.66799,0.66845,1157000001.0
2006-11-07 14:45:00,0.66838,0.66865,0.6683,0.66865,1099199997.0
2006-11-07 15:00:00,0.6687,0.66894,0.66833,0.66869,1472400007.0
2006-11-07 15:15:00,0.6687,0.66888,0.66825,0.66883,1568300004.0
2006-11-07 15:30:00,0.66894,0.66955,0.66888,0.66942,1189000007.0
2006-11-07 15:45:00,0.6695,0.6695,0.66886,0.66931,921400002.0
2006-11-07 16:00:00,0.66925,0.66985,0.66925,0.6696,1133099997.0
2006-11-07 16:15:00,0.66959,0.66995,0.66919,0.66992,1474199992.0
2006-11-07 16:30:00,0.66989,0.67055,0.66974,0.67037,1317499995.0
2006-11-07 16:45:00,0.67043,0.67106,0.67028,0.67093,1515100002.0
2006-11-07 17:00:00,0.67092,0.67146,0.67075,0.67125,1200700003.0
2006-11-07 17:15:00,0.67139,0.67172,0.67125,0.67167,1303300006.0
2006-11-07 17:30:00,0.67182,0.67206,0.67087,0.67143,1105299998.0
2006-11-07 17:45:00,0.67147,0.67153,0.67078,0.67151,1142199996.0
2006-11-07 18:00:00,0.67144,0.67145,0.67083,0.67145,2116899988.0
2006-11-07 18:15:00,0.67139,0.6716,0.67123,0.67153,3196499993.0
2006-11-07 18:30:00,0.67152,0.67181,0.67127,0.67153,3338700004.0
2006-11-07 18:45:00,0.67161,0.67166,0.6713,0.67145,2250699994.0
2006-11-07 19:00:00,0.67144,0.6718,0.67096,0.6717,1985899990.0
2006-11-07 19:15:00,0.6717,0.67204,0.67151,0.67183,1595399998.0
2006-11-07 19:30:00,0.67185,0.67254,0.6718,0.67212,1683299996.0
2006-11-07 19:45:00,0.67212,0.67225,0.67177,0.67183,1940600003.0
2006-11-07 20:00:00,0.67187,0.67208,0.67104,0.67207,2113900004.0
2006-11-07 20:15:00,0.672,0.67209,0.67161,0.67185,2060299992.0
2006-11-07 20:30:00,0.67175,0.672,0.67156,0.67175,2027900000.0
2006-11-07 20:45:00,0.67171,0.67181,0.67123,0.67162,1926299999.0
2006-11-07 21:00:00,0.67161,0.67182,0.67149,0.6717,1706099996.0
2006-11-07 21:15:00,0.67168,0.6717,0.67103,0.67103,2086099993.0
2006-11-07 21:30:00,0.67102,0.67132,0.67081,0.6709,1759700003.0
2006-11-07 21:45:00,0.67093,0.6714,0.66984,0.66984,1480999990.0
2006-11-07 22:00:00,0.66972,0.67063,0.66972,0.67044,1405899998.0
2006-11-07 22:15:00,0.67042,0.6705,0.6692,0.66928,1296099999.0
2006-11-07 22:30:00,0.6694,0.66998,0.66939,0.66964,1660199997.0
2006-11-07 22:45:00,0.66974,0.67,0.6691,0.6691,1738099995.0
2006-11-07 23:00:00,0.66915,0.6697,0.66909,0.66922,1158599994.0
2006-11-07 23:15:00,0.66923,0.66945,0.6692,0.6693,1042699997.0
2006-11-07 23:30:00,0.66925,0.66973,0.66916,0.66952,1159399995.0
2006-11-07 23:45:00,0.66966,0.66991,0.66927,0.66983,992600001.0
2006-11-08 00:00:00,0.66958,0.6703,0.66958,0.66978,1205599993.0
2006-11-08 00:15:00,0.66975,0.67015,0.66942,0.6696,1266799994.0
2006-11-08 00:30:00,0.6697,0.6697,0.66875,0.66904,1261199992.0
2006-11-08 00:45:00,0.66906,0.66936,0.66861,0.669,1189899996.0
2006-11-08 01:00:00,0.66894,0.66953,0.66869,0.66937,1240499992.0
2006-11-08 01:15:00,0.66947,0.66961,0.66899,0.66932,1121599992.0
2006-11-08 01:30:00,0.66938,0.66961,0.66915,0.66938,1162200006.0
2006-11-08 01:45:00,0.66939,0.66965,0.66924,0.66954,1327499992.0
2006-11-08 02:00:00,0.66953,0.66981,0.66948,0.6697,1097900000.0
2006-11-08 02:15:00,0.6696,0.67009,0.66946,0.66951,1264599989.0
2006-11-08 02:30:00,0.66943,0.6696,0.66845,0.66884,1171599996.0
2006-11-08 02:45:00,0.66889,0.66914,0.66806,0.66876,1268200001.0
2006-11-08 03:00:00,0.66879,0.66937,0.6686,0.66937,1527499998.0
2006-11-08 03:15:00,0.6693,0.66945,0.66912,0.66937,1148400001.0
2006-11-08 03:30:00,0.66935,0.66947,0.66871,0.66897,1203800003.0
2006-11-08 03:45:00,0.6692,0.66947,0.6688,0.66941,1308399997.0
2006-11-08 04:00:00,0.66936,0.66967,0.66906,0.66951,1367800001.0
2006-11-08 04:15:00,0.66932,0.66948,0.66893,0.66933,1271299998.0
2006-11-08 04:30:00,0.6693,0.66967,0.66894,0.66915,1255499995.0
2006-11-08 04:45:00,0.66916,0.66936,0.66891,0.6691,1708699998.0
2006-11-08 05:00:00,0.66912,0.66938,0.66885,0.66915,1181499998.0
2006-11-08 05:15:00,0.66908,0.6693,0.66886,0.66917,1143399999.0
2006-11-08 05:30:00,0.66907,0.66921,0.66884,0.6691,1152499999.0
2006-11-08 05:45:00,0.6691,0.66942,0.6689,0.66902,1115999992.0
2006-11-08 06:00:00,0.6692,0.66961,0.66908,0.66945,982099999.0
2006-11-08 06:15:00,0.66946,0.6696,0.6691,0.66947,1267499995.0
2006-11-08 06:30:00,0.66934,0.66946,0.66905,0.66937,1249099997.0
2006-11-08 06:45:00,0.66933,0.66957,0.66885,0.66921,1334999997.0
2006-11-08 07:00:00,0.66911,0.66959,0.66903,0.66959,1217400006.0
2006-11-08 07:15:00,0.6695,0.66967,0.66894,0.66905,1184999995.0
2006-11-08 07:30:00,0.66907,0.66941,0.66886,0.66919,1457199994.0
2006-11-08 07:45:00,0.66921,0.6694,0.66892,0.66938,1245500006.0
2006-11-08 08:00:00,0.66925,0.66994,0.66908,0.66989,1464699996.0
2006-11-08 08:15:00,0.66986,0.67045,0.66928,0.66937,1110299997.0
2006-11-08 08:30:00,0.66938,0.66938,0.66851,0.66855,1235099995.0
2006-11-08 08:45:00,0.66867,0.6688,0.66804,0.66855,1158999993.0
2006-11-08 09:00:00,0.66868,0.66875,0.66779,0.66821,1451899999.0
2006-11-08 09:15:00,0.66821,0.66852,0.66749,0.66844,1208199997.0
2006-11-08 09:30:00,0.66845,0.66974,0.66835,0.66955,1363200005.0
2006-11-08 09:45:00,0.66957,0.67021,0.6694,0.66976,1139499999.0
2006-11-08 10:00:00,0.66977,0.66984,0.66898,0.66939,1259299998.0
2006-11-08 10:15:00,0.66928,0.66964,0.66898,0.66926,1217799996.0
2006-11-08 10:30:00,0.66927,0.66947,0.66868,0.66947,1301699990.0
2006-11-08 10:45:00,0.66953,0.67013,0.66911,0.67003,1562399994.0
2006-11-08 11:00:00,0.67004,0.67036,0.66927,0.66957,1372499998.0
2006-11-08 11:15:00,0.66971,0.67014,0.66934,0.66976,1265299997.0
2006-11-08 11:30:00,0.66982,0.66991,0.66926,0.66936,1366199998.0
2006-11-08 11:45:00,0.66927,0.66935,0.66892,0.66912,1182299996.0
2006-11-08 12:00:00,0.66882,0.66923,0.66861,0.669,1190299994.0
2006-11-08 12:15:00,0.66902,0.66918,0.66802,0.66852,1204999997.0
2006-11-08 12:30:00,0.66853,0.66853,0.66766,0.66806,1342799995.0
2006-11-08 12:45:00,0.66797,0.66829,0.66772,0.66787,1148899998.0
2006-11-08 13:00:00,0.66772,0.66809,0.66702,0.66765,1368700001.0
2006-11-08 13:15:00,0.66763,0.66788,0.66743,0.66782,1217199998.0
2006-11-08 13:30:00,0.66778,0.66875,0.66778,0.6686,1416400006.0
2006-11-08 13:45:00,0.66862,0.66946,0.6686,0.66896,1381199998.0
2006-11-08 14:00:00,0.66903,0.6692,0.66846,0.66853,1248299994.0
2006-11-08 14:15:00,0.6685,0.66887,0.66813,0.66835,1210499989.0
2006-11-08 14:30:00,0.66834,0.66912,0.66817,0.66852,1269699998.0
2006-11-08 14:45:00,0.66849,0.6687,0.66768,0.66785,1321399999.0
2006-11-08 15:00:00,0.66798,0.66835,0.66775,0.6683,1467199991.0
2006-11-08 15:15:00,0.66837,0.66859,0.66786,0.6679,1493300001.0
2006-11-08 15:30:00,0.66792,0.66793,0.66704,0.66743,1242200005.0
2006-11-08 15:45:00,0.66746,0.66804,0.66722,0.66797,1121300001.0
2006-11-08 16:00:00,0.66802,0.66827,0.66695,0.66708,1452799998.0
2006-11-08 16:15:00,0.66696,0.66761,0.6665,0.66757,1529699994.0
2006-11-08 16:30:00,0.66755,0.66773,0.66693,0.66727,1177300003.0
2006-11-08 16:45:00,0.66734,0.66765,0.66703,0.66746,1328000002.0
2006-11-08 17:00:00,0.66751,0.66813,0.66739,0.668,1301300001.0
2006-11-08 17:15:00,0.66797,0.66797,0.66723,0.66748,1273099991.0
2006-11-08 17:30:00,0.66735,0.66785,0.66703,0.66715,1210599996.0
2006-11-08 17:45:00,0.66709,0.66725,0.66588,0.6659,1305499996.0
2006-11-08 18:00:00,0.6659,0.66704,0.6659,0.66702,2482799993.0
2006-11-08 18:15:00,0.667,0.66727,0.66657,0.6666,2987899998.0
2006-11-08 18:30:00,0.66651,0.66752,0.66645,0.66746,2909099982.0
2006-11-08 18:45:00,0.6676,0.668,0.6674,0.66775,2260999996.0
2006-11-08 19:00:00,0.6677,0.66785,0.66732,0.6674,1824499992.0
2006-11-08 19:15:00,0.66743,0.66787,0.66715,0.66727,1678999999.0
2006-11-08 19:30:00,0.66735,0.66811,0.66712,0.66802,1684599995.0
2006-11-08 19:45:00,0.66804,0.66823,0.66772,0.66775,2098700002.0
2006-11-08 20:00:00,0.66775,0.66797,0.66735,0.66792,2057699994.0
2006-11-08 20:15:00,0.66782,0.66815,0.66757,0.66787,2156599993.0
2006-11-08 20:30:00,0.66785,0.6683,0.6678,0.66825,2264799995.0
2006-11-08 20:45:00,0.6682,0.66825,0.66775,0.6681,2112499990.0
2006-11-08 21:00:00,0.66815,0.66842,0.66804,0.66838,1601700000.0
2006-11-08 21:15:00,0.66843,0.66875,0.66814,0.66835,1997999995.0
2006-11-08 21:30:00,0.66844,0.66865,0.66827,0.66827,1626399992.0
2006-11-08 21:45:00,0.66842,0.66892,0.6683,0.66864,1340600000.0
2006-11-08 22:00:00,0.66858,0.66881,0.66831,0.66873,1410500001.0
2006-11-08 22:15:00,0.66872,0.66908,0.66858,0.66881,1484199994.0
2006-11-08 22:30:00,0.66887,0.66907,0.66867,0.66867,1370099998.0
2006-11-08 22:45:00,0.66882,0.66902,0.66787,0.6681,1975799994.0
2006-11-08 23:00:00,0.66815,0.66854,0.6681,0.66822,1186799994.0
2006-11-08 23:15:00,0.66823,0.66863,0.66813,0.66827,1068199994.0
2006-11-08 23:30:00,0.66828,0.66851,0.66724,0.66762,1082299998.0
2006-11-08 23:45:00,0.66737,0.66737,0.66514,0.66522,1450299998.0
2006-11-09 00:00:00,0.66525,0.66578,0.66525,0.66578,1224299998.0
2006-11-09 00:15:00,0.66578,0.66585,0.66542,0.6656,1305099998.0
2006-11-09 00:30:00,0.66586,0.66651,0.66561,0.66628,1312699997.0
2006-11-09 00:45:00,0.66633,0.66656,0.66595,0.66613,1274799999.0
2006-11-09 01:00:00,0.66605,0.6663,0.66589,0.66622,1011000002.0
2006-11-09 01:15:00,0.66621,0.66626,0.66567,0.66567,1192499997.0
2006-11-09 01:30:00,0.66575,0.66652,0.66565,0.66648,943299999.0
2006-11-09 01:45:00,0.6665,0.6671,0.66617,0.66664,1056899999.0
2006-11-09 02:00:00,0.66656,0.6669,0.66647,0.6668,1170300004.0
2006-11-09 02:15:00,0.66673,0.66706,0.66621,0.66625,1403800000.0
2006-11-09 02:30:00,0.66611,0.66639,0.66556,0.66563,1271700001.0
2006-11-09 02:45:00,0.6658,0.66605,0.66536,0.66537,1245499996.0
2006-11-09 03:00:00,0.66538,0.66595,0.66525,0.6658,1361600002.0
2006-11-09 03:15:00,0.66576,0.66631,0.6656,0.66627,1275999998.0
2006-11-09 03:30:00,0.6663,0.66651,0.66612,0.66625,1257699998.0
2006-11-09 03:45:00,0.66635,0.66635,0.66512,0.66533,1314699996.0
2006-11-09 04:00:00,0.66526,0.66532,0.66445,0.6649,1484099998.0
2006-11-09 04:15:00,0.66496,0.66594,0.6649,0.66576,1381999997.0
2006-11-09 04:30:00,0.66588,0.666,0.66471,0.66505,1295999997.0
2006-11-09 04:45:00,0.66498,0.66563,0.66494,0.66551,1325499989.0
2006-11-09 05:00:00,0.66553,0.6656,0.66491,0.66531,1178099995.0
2006-11-09 05:15:00,0.66536,0.6655,0.66502,0.6655,1157400002.0
2006-11-09 05:30:00,0.66544,0.66557,0.66442,0.66442,1330700000.0
2006-11-09 05:45:00,0.66439,0.66528,0.66435,0.66505,1272699993.0
2006-11-09 06:00:00,0.66494,0.66525,0.66491,0.6651,1094799995.0
2006-11-09 06:15:00,0.66508,0.66528,0.6648,0.66527,1264300002.0
2006-11-09 06:30:00,0.66521,0.66551,0.66493,0.66505,1019399997.0
2006-11-09 06:45:00,0.66506,0.66547,0.66487,0.66545,1391899996.0
2006-11-09 07:00:00,0.66543,0.66547,0.66452,0.665,1311999998.0
2006-11-09 07:15:00,0.66497,0.66504,0.66465,0.66498,1165499992.0
2006-11-09 07:30:00,0.66495,0.66522,0.66481,0.66498,1207799996.0
2006-11-09 07:45:00,0.66497,0.66515,0.66461,0.6651,1309500000.0
2006-11-09 08:00:00,0.66496,0.6653,0.66453,0.66521,1401599996.0
2006-11-09 08:15:00,0.66518,0.66545,0.66497,0.6653,1135400004.0
2006-11-09 08:30:00,0.6654,0.66587,0.66515,0.6656,1248999997.0
2006-11-09 08:45:00,0.66571,0.6658,0.6654,0.66562,1068199996.0
2006-11-09 09:00:00,0.66555,0.66582,0.6652,0.66567,1460399994.0
2006-11-09 09:15:00,0.66565,0.66611,0.66562,0.66593,1057699997.0
2006-11-09 09:30:00,0.66594,0.66597,0.66372,0.66403,1434499998.0
2006-11-09 09:45:00,0.66377,0.6643,0.66376,0.6642,1162800002.0
2006-11-09 10:00:00,0.66422,0.66518,0.66416,0.66502,1250999997.0
2006-11-09 10:15:00,0.66505,0.66518,0.66409,0.66409,1308699997.0
2006-11-09 10:30:00,0.66403,0.6644,0.66383,0.6643,1346799994.0
2006-11-09 10:45:00,0.66435,0.66459,0.66397,0.66425,1231799993.0
2006-11-09 11:00:00,0.66415,0.66427,0.66373,0.66374,1422499995.0
2006-11-09 11:15:00,0.66386,0.66433,0.66361,0.66415,1471399991.0
2006-11-09 11:30:00,0.66431,0.66487,0.66376,0.66397,1421500000.0
2006-11-09 11:45:00,0.66385,0.66406,0.66338,0.66346,1393700000.0
2006-11-09 12:00:00,0.6638,0.6638,0.66307,0.6633,1247099998.0
2006-11-09 12:15:00,0.66335,0.66348,0.66281,0.66328,1161399996.0
2006-11-09 12:30:00,0.66325,0.66374,0.66301,0.66303,1285599999.0
2006-11-09 12:45:00,0.66345,0.66423,0.6634,0.6637,1352099994.0
2006-11-09 13:00:00,0.66357,0.66402,0.66313,0.66385,1348199997.0
2006-11-09 13:15:00,0.66384,0.66393,0.66328,0.66343,1222000004.0
2006-11-09 13:30:00,0.66327,0.66385,0.6632,0.66375,1282900000.0
2006-11-09 13:45:00,0.66374,0.6641,0.66325,0.66364,1151399997.0
2006-11-09 14:00:00,0.66364,0.66408,0.66344,0.66383,1173699995.0
2006-11-09 14:15:00,0.66378,0.66385,0.66304,0.66352,1304799993.0
2006-11-09 14:30:00,0.6636,0.66381,0.66332,0.66341,1246899999.0
2006-11-09 14:45:00,0.66319,0.66385,0.66287,0.66385,1390299998.0
2006-11-09 15:00:00,0.66388,0.66411,0.66384,0.66403,1280400000.0
2006-11-09 15:15:00,0.66407,0.6641,0.66364,0.66365,1408700001.0
2006-11-09 15:30:00,0.66361,0.66397,0.66229,0.66262,1192499994.0
2006-11-09 15:45:00,0.66256,0.66324,0.66212,0.66305,1362200000.0
2006-11-09 16:00:00,0.66295,0.66319,0.66271,0.66294,1085199994.0
2006-11-09 16:15:00,0.66296,0.6634,0.66254,0.66304,1440399999.0
2006-11-09 16:30:00,0.66304,0.66341,0.66258,0.66327,1368699998.0
2006-11-09 16:45:00,0.66338,0.6635,0.6629,0.66317,1240499996.0
2006-11-09 17:00:00,0.66314,0.66436,0.66304,0.6642,1337500000.0
2006-11-09 17:15:00,0.66399,0.66417,0.66263,0.66287,1415600004.0
2006-11-09 17:30:00,0.66282,0.66284,0.66141,0.66183,1339499998.0
2006-11-09 17:45:00,0.66193,0.6621,0.66088,0.66148,1422999998.0
2006-11-09 18:00:00,0.6614,0.66204,0.66135,0.66178,2243000002.0
2006-11-09 18:15:00,0.66172,0.66409,0.66155,0.66372,3214200004.0
2006-11-09 18:30:00,0.66372,0.66484,0.66339,0.66429,3053499987.0
2006-11-09 18:45:00,0.66439,0.66497,0.66418,0.66465,2095200003.0
2006-11-09 19:00:00,0.66464,0.66481,0.66385,0.6641,1899700004.0
2006-11-09 19:15:00,0.66405,0.66418,0.66362,0.6641,1724400002.0
2006-11-09 19:30:00,0.66415,0.66459,0.66396,0.66433,1651199996.0
2006-11-09 19:45:00,0.66447,0.66524,0.66427,0.66475,2066100004.0
2006-11-09 20:00:00,0.66477,0.66533,0.66462,0.66528,1983899997.0
2006-11-09 20:15:00,0.66522,0.66546,0.66491,0.66535,2032599991.0
2006-11-09 20:30:00,0.66535,0.66543,0.66492,0.66525,2074399992.0
2006-11-09 20:45:00,0.6652,0.6658,0.66512,0.66552,1951099996.0
2006-11-09 21:00:00,0.6655,0.66555,0.66439,0.66499,1657800002.0
2006-11-09 21:15:00,0.66493,0.66531,0.6647,0.66487,2072200006.0
2006-11-09 21:30:00,0.66495,0.66532,0.6647,0.66475,1742000001.0
2006-11-09 21:45:00,0.66488,0.66507,0.66445,0.66445,1347599993.0
2006-11-09 22:00:00,0.66435,0.6648,0.66397,0.66405,1265399999.0
2006-11-09 22:15:00,0.66402,0.66446,0.66387,0.66408,1510299997.0
2006-11-09 22:30:00,0.66423,0.66498,0.664,0.66482,1435799995.0
2006-11-09 22:45:00,0.66488,0.6651,0.66443,0.66454,1916100006.0
2006-11-09 23:00:00,0.66469,0.66516,0.66451,0.66477,1166999999.0
2006-11-09 23:15:00,0.66466,0.66497,0.66447,0.66487,1254099995.0
2006-11-09 23:30:00,0.66485,0.66507,0.66477,0.6648,1021800003.0
2006-11-09 23:45:00,0.66493,0.66506,0.66433,0.66443,1239699993.0
2006-11-10 00:00:00,0.66445,0.66481,0.66435,0.66475,1156300005.0
2006-11-10 00:15:00,0.66473,0.6656,0.66469,0.66538,1057499997.0
2006-11-10 00:30:00,0.66549,0.66557,0.66502,0.66524,1223899996.0
2006-11-10 00:45:00,0.6652,0.66563,0.66517,0.6655,1306999997.0
2006-11-10 01:00:00,0.66538,0.66577,0.66517,0.66556,1183500005.0
2006-11-10 01:15:00,0.6657,0.66594,0.66554,0.66566,1245299995.0
2006-11-10 01:30:00,0.66569,0.6658,0.66534,0.66545,1110500005.0
2006-11-10 01:45:00,0.66555,0.6657,0.66479,0.66487,1164700000.0
2006-11-10 02:00:00,0.66488,0.6651,0.66469,0.6649,996800002.0
2006-11-10 02:15:00,0.66485,0.66533,0.66478,0.66521,1135300006.0
2006-11-10 02:30:00,0.66527,0.66548,0.66514,0.66533,1087699996.0
2006-11-10 02:45:00,0.66541,0.66597,0.6653,0.66568,1513299996.0
2006-11-10 03:00:00,0.66566,0.66598,0.6656,0.66585,1367499999.0
2006-11-10 03:15:00,0.66564,0.66605,0.66539,0.66588,1190699998.0
2006-11-10 03:30:00,0.66588,0.66596,0.66472,0.66473,1259000004.0
2006-11-10 03:45:00,0.66475,0.6653,0.66453,0.66517,1449700003.0
2006-11-10 04:00:00,0.66523,0.6658,0.66521,0.66552,1256000002.0
2006-11-10 04:15:00,0.66565,0.66576,0.66461,0.66517,1519199997.0
2006-11-10 04:30:00,0.66512,0.66572,0.66511,0.66535,1172999989.0
2006-11-10 04:45:00,0.66536,0.66545,0.6651,0.66533,1277799997.0
2006-11-10 05:00:00,0.6652,0.66553,0.66439,0.66455,1293699994.0
2006-11-10 05:15:00,0.66452,0.66532,0.66452,0.66518,1201800001.0
2006-11-10 05:30:00,0.66508,0.6652,0.66481,0.66502,1283599993.0
2006-11-10 05:45:00,0.66504,0.66522,0.66466,0.66495,1120100000.0
2006-11-10 06:00:00,0.66487,0.66526,0.66482,0.6651,1214099996.0
2006-11-10 06:15:00,0.66512,0.66515,0.6646,0.6649,1283300000.0
2006-11-10 06:30:00,0.66493,0.66511,0.66478,0.66505,1099899998.0
2006-11-10 06:45:00,0.665,0.66523,0.66471,0.66495,1127800001.0
2006-11-10 07:00:00,0.66485,0.66543,0.66464,0.66543,1198100005.0
2006-11-10 07:15:00,0.66534,0.66538,0.66459,0.66497,1107700002.0
2006-11-10 07:30:00,0.66484,0.66497,0.66444,0.66485,1258199997.0
2006-11-10 07:45:00,0.66489,0.66499,0.6643,0.66499,1619600000.0
2006-11-10 08:00:00,0.66485,0.66544,0.6648,0.66523,1294499996.0
2006-11-10 08:15:00,0.66532,0.66536,0.66434,0.66487,918099995.0
2006-11-10 08:30:00,0.6649,0.66525,0.66463,0.66489,1057700000.0
2006-11-10 08:45:00,0.66495,0.66522,0.66455,0.66493,1131899993.0
2006-11-10 09:00:00,0.6649,0.66532,0.66484,0.66521,1241199996.0
2006-11-10 09:15:00,0.66525,0.66587,0.66522,0.66578,1214899991.0
2006-11-10 09:30:00,0.66575,0.66575,0.66502,0.6653,1101999993.0
2006-11-10 09:45:00,0.66534,0.66547,0.6644,0.66481,1212300003.0
2006-11-10 10:00:00,0.6649,0.66564,0.6647,0.66555,1374500002.0
2006-11-10 10:15:00,0.66565,0.66607,0.66537,0.66595,1231699999.0
2006-11-10 10:30:00,0.666,0.66647,0.66582,0.66604,1267699998.0
2006-11-10 10:45:00,0.66608,0.6663,0.66573,0.66604,1196899997.0
2006-11-10 11:00:00,0.66604,0.66629,0.66558,0.66588,1403800005.0
2006-11-10 11:15:00,0.66597,0.66623,0.66532,0.66535,1304699996.0
2006-11-10 11:30:00,0.66524,0.66524,0.6647,0.66508,1413099999.0
2006-11-10 11:45:00,0.665,0.66534,0.66476,0.66518,1397299997.0
2006-11-10 12:00:00,0.66518,0.6655,0.66467,0.66528,1268599997.0
2006-11-10 12:15:00,0.66519,0.66522,0.66465,0.66503,1288100004.0
2006-11-10 12:30:00,0.66495,0.6658,0.66495,0.6658,1370399997.0
2006-11-10 12:45:00,0.6659,0.6662,0.66551,0.66563,1319899995.0
2006-11-10 13:00:00,0.66567,0.66584,0.6652,0.66542,1205800006.0
2006-11-10 13:15:00,0.66567,0.66575,0.66518,0.6655,1262400004.0
2006-11-10 13:30:00,0.66534,0.66553,0.66484,0.6651,1296500000.0
2006-11-10 13:45:00,0.6651,0.6654,0.66483,0.6653,1188499995.0
2006-11-10 14:00:00,0.66527,0.66545,0.66478,0.6651,1195299999.0
2006-11-10 14:15:00,0.66517,0.66545,0.66489,0.6651,1197799999.0
2006-11-10 14:30:00,0.66515,0.66552,0.66469,0.66548,1390800003.0
2006-11-10 14:45:00,0.66509,0.66554,0.66486,0.6655,1135299990.0
2006-11-10 15:00:00,0.6655,0.66555,0.66482,0.66495,1275099999.0
2006-11-10 15:15:00,0.66493,0.66515,0.66445,0.6648,1269199998.0
2006-11-10 15:30:00,0.66487,0.66543,0.66485,0.66508,899899998.0
2006-11-10 15:45:00,0.665,0.66525,0.66482,0.66512,1162199997.0
2006-11-10 16:00:00,0.66506,0.66549,0.66476,0.66549,1004300003.0
2006-11-10 16:15:00,0.66547,0.66606,0.66535,0.66583,1450199991.0
2006-11-10 16:30:00,0.6658,0.66593,0.66534,0.66582,1185199999.0
2006-11-10 16:45:00,0.66592,0.66596,0.66548,0.66573,1329200000.0
2006-11-10 17:00:00,0.66566,0.66583,0.66509,0.66545,1420299990.0
2006-11-10 17:15:00,0.66541,0.66573,0.66524,0.66557,1270399995.0
2006-11-10 17:30:00,0.66551,0.66566,0.66509,0.66537,1226199996.0
2006-11-10 17:45:00,0.66536,0.66547,0.66479,0.6652,1172199998.0
2006-11-10 18:00:00,0.66509,0.66538,0.66457,0.66473,1954299998.0
2006-11-10 18:15:00,0.66475,0.66567,0.66475,0.66555,3161700002.0
2006-11-10 18:30:00,0.66552,0.66572,0.66517,0.66526,2901399997.0
2006-11-10 18:45:00,0.66543,0.66585,0.66519,0.66585,2154300000.0
2006-11-10 19:00:00,0.66577,0.6658,0.66546,0.6657,1780099994.0
2006-11-10 19:15:00,0.6657,0.66573,0.66532,0.66545,1511500002.0
2006-11-10 19:30:00,0.66553,0.66567,0.66499,0.66544,1696000001.0
2006-11-10 19:45:00,0.66567,0.66591,0.66541,0.66546,2024799996.0
2006-11-10 20:00:00,0.66549,0.66573,0.66504,0.66558,2071099991.0
2006-11-10 20:15:00,0.66528,0.6661,0.66527,0.66586,1943799993.0
2006-11-10 20:30:00,0.66585,0.66605,0.6656,0.66572,2003699998.0
2006-11-10 20:45:00,0.66572,0.66586,0.66529,0.6656,1966400003.0
2006-11-10 21:00:00,0.6656,0.66592,0.66544,0.66554,1585799998.0
2006-11-10 21:15:00,0.66547,0.66559,0.66513,0.66525,1815799992.0
2006-11-10 21:30:00,0.66532,0.66555,0.66514,0.66525,1729999999.0
2006-11-10 21:45:00,0.66543,0.66584,0.66524,0.66524,1374800001.0
2006-11-10 22:00:00,0.66523,0.66555,0.6651,0.66522,1346600003.0
2006-11-10 22:15:00,0.66522,0.66555,0.66515,0.6655,1454100004.0
2006-11-10 22:30:00,0.66553,0.6657,0.66533,0.66542,1468500000.0
2006-11-10 22:45:00,0.6655,0.66583,0.6653,0.66543,1889700006.0
2006-11-10 23:00:00,0.66544,0.66597,0.66538,0.6657,1198099999.0
2006-11-10 23:15:00,0.66573,0.66599,0.66555,0.6659,1059499998.0
2006-11-10 23:30:00,0.66585,0.66632,0.66569,0.66628,1038300000.0
2006-11-10 23:45:00,0.66625,0.66625,0.66511,0.66531,1077999997.0
2006-11-13 00:00:00,0.6648,0.6648,0.6646,0.6646,440500005.0
2006-11-13 00:15:00,0.6648,0.6654,0.6647,0.665,528600006.0
2006-11-13 00:30:00,0.6651,0.6651,0.6651,0.6651,88100001.0
2006-11-13 00:45:00,0.665,0.6651,0.6646,0.6647,528600006.0
2006-11-13 01:00:00,0.6648,0.6651,0.6647,0.6651,969100011.0
2006-11-13 01:15:00,0.6653,0.6653,0.665,0.6651,704800008.0
2006-11-13 01:30:00,0.665,0.6654,0.6645,0.6654,704800008.0
2006-11-13 01:45:00,0.6655,0.6661,0.6654,0.6658,1145300013.0
2006-11-13 02:00:00,0.66457,0.66504,0.66444,0.6648,1251299997.0
2006-11-13 02:15:00,0.66474,0.66507,0.66458,0.66477,1184000001.0
2006-11-13 02:30:00,0.66484,0.66512,0.66439,0.66512,1304000001.0
2006-11-13 02:45:00,0.66518,0.66581,0.66513,0.66556,1207499996.0
2006-11-13 03:00:00,0.66552,0.6656,0.66526,0.6655,1247600001.0
2006-11-13 03:15:00,0.6654,0.66575,0.66521,0.66572,1149099994.0
2006-11-13 03:30:00,0.66578,0.66581,0.66521,0.66563,1286400000.0
2006-11-13 03:45:00,0.66558,0.66578,0.66537,0.66565,1314199993.0
2006-11-13 04:00:00,0.6656,0.66574,0.66525,0.6653,1143099999.0
2006-11-13 04:15:00,0.66541,0.6657,0.66538,0.66559,1399399994.0
2006-11-13 04:30:00,0.66548,0.66565,0.66534,0.66545,1182199999.0
2006-11-13 04:45:00,0.66516,0.66559,0.66504,0.66538,1371199997.0
2006-11-13 05:00:00,0.66535,0.66548,0.66492,0.6651,1186699998.0
2006-11-13 05:15:00,0.6651,0.66559,0.66495,0.6654,1225199994.0
2006-11-13 05:30:00,0.66521,0.66546,0.66498,0.66531,1292500004.0
2006-11-13 05:45:00,0.66515,0.66545,0.66484,0.66535,1244399996.0
2006-11-13 06:00:00,0.66525,0.66544,0.66496,0.6653,1291599997.0
2006-11-13 06:15:00,0.665,0.66571,0.66494,0.66548,1373799993.0
2006-11-13 06:30:00,0.66535,0.66597,0.66515,0.6656,1504200003.0
2006-11-13 06:45:00,0.66557,0.66579,0.66531,0.66554,1108499997.0
2006-11-13 07:00:00,0.66547,0.66564,0.66525,0.66564,1095200003.0
2006-11-13 07:15:00,0.66558,0.66571,0.66525,0.66535,829899999.0
2006-11-13 07:30:00,0.6656,0.66576,0.66535,0.66564,1198499998.0
2006-11-13 07:45:00,0.6656,0.66574,0.66528,0.66563,1313699993.0
2006-11-13 08:00:00,0.66541,0.66578,0.66527,0.66551,1318199994.0
2006-11-13 08:15:00,0.66552,0.66557,0.66508,0.66548,892399996.0
2006-11-13 08:30:00,0.66553,0.66571,0.66522,0.66555,1165399999.0
2006-11-13 08:45:00,0.66563,0.66577,0.66525,0.66562,1028000000.0
2006-11-13 09:00:00,0.66563,0.66611,0.66534,0.66559,1333699995.0
2006-11-13 09:15:00,0.66552,0.66605,0.66545,0.66556,1283999998.0
2006-11-13 09:30:00,0.66545,0.6656,0.66498,0.66531,1380799998.0
2006-11-13 09:45:00,0.66526,0.66555,0.66481,0.66511,1137799993.0
2006-11-13 10:00:00,0.66505,0.66531,0.66468,0.66511,1194899997.0
2006-11-13 10:15:00,0.66516,0.66516,0.66465,0.66482,1469499997.0
2006-11-13 10:30:00,0.66475,0.66515,0.66423,0.66444,1381499997.0
2006-11-13 10:45:00,0.66454,0.6649,0.66409,0.66451,1345100002.0
2006-11-13 11:00:00,0.66459,0.66467,0.66335,0.66335,1455300004.0
2006-11-13 11:15:00,0.66339,0.66349,0.66277,0.66309,1273300008.0
2006-11-13 11:30:00,0.66314,0.66341,0.66289,0.66311,1395699990.0
2006-11-13 11:45:00,0.66313,0.66325,0.66228,0.66229,1302000002.0
2006-11-13 12:00:00,0.66224,0.66272,0.66207,0.66241,1397899992.0
2006-11-13 12:15:00,0.66242,0.66255,0.66186,0.66211,1171800000.0
2006-11-13 12:30:00,0.66201,0.66246,0.66162,0.66205,1271100000.0
2006-11-13 12:45:00,0.6621,0.66261,0.66187,0.66241,1124199999.0
2006-11-13 13:00:00,0.66236,0.66241,0.6619,0.6622,1400699999.0
2006-11-13 13:15:00,0.6622,0.66253,0.66196,0.66228,1250299997.0
2006-11-13 13:30:00,0.66225,0.66253,0.66207,0.66231,1431600001.0
2006-11-13 13:45:00,0.6623,0.66246,0.6619,0.66224,1239099997.0
2006-11-13 14:00:00,0.66231,0.66246,0.66205,0.6622,1283299994.0
2006-11-13 14:15:00,0.6623,0.66248,0.66219,0.66238,1084399998.0
2006-11-13 14:30:00,0.66231,0.66298,0.662,0.66298,1377599995.0
2006-11-13 14:45:00,0.66288,0.66295,0.66231,0.6627,1115099997.0
2006-11-13 15:00:00,0.66271,0.66279,0.66226,0.66243,1319299993.0
2006-11-13 15:15:00,0.6624,0.6631,0.66239,0.663,1537600001.0
2006-11-13 15:30:00,0.66303,0.66313,0.66272,0.66311,962499998.0
2006-11-13 15:45:00,0.66303,0.66314,0.66268,0.66287,1183699998.0
2006-11-13 16:00:00,0.6628,0.66296,0.66223,0.6623,915400000.0
2006-11-13 16:15:00,0.66227,0.66238,0.6614,0.66215,1376599999.0
2006-11-13 16:30:00,0.66207,0.66207,0.66136,0.66183,1309200002.0
2006-11-13 16:45:00,0.66195,0.66195,0.661,0.66166,1544799995.0
2006-11-13 17:00:00,0.6617,0.66177,0.66086,0.66138,1198800001.0
2006-11-13 17:15:00,0.66142,0.66147,0.66079,0.66087,1232700004.0
2006-11-13 17:30:00,0.6609,0.66101,0.6606,0.66087,1132600002.0
2006-11-13 17:45:00,0.6609,0.66093,0.66016,0.66039,1145299994.0
2006-11-13 18:00:00,0.66035,0.66082,0.66023,0.66047,2291899997.0
2006-11-13 18:15:00,0.66048,0.6605,0.65945,0.65995,3156799997.0
2006-11-13 18:30:00,0.65993,0.65999,0.65943,0.65972,3044099985.0
2006-11-13 18:45:00,0.65977,0.65978,0.65915,0.65921,2019099999.0
2006-11-13 19:00:00,0.65914,0.65922,0.65883,0.65907,1825899994.0
2006-11-13 19:15:00,0.65912,0.65945,0.65887,0.65887,1753500004.0
2006-11-13 19:30:00,0.65894,0.65934,0.65875,0.65929,1680599997.0
2006-11-13 19:45:00,0.65919,0.65937,0.65878,0.6591,1984900000.0
2006-11-13 20:00:00,0.65917,0.65932,0.65805,0.65872,2084300004.0
2006-11-13 20:15:00,0.65858,0.6588,0.65825,0.65845,1913700000.0
2006-11-13 20:30:00,0.65848,0.65871,0.65825,0.65871,2235099987.0
2006-11-13 20:45:00,0.6587,0.6594,0.65849,0.65879,1828699998.0
2006-11-13 21:00:00,0.65879,0.65922,0.65865,0.659,1712900001.0
2006-11-13 21:15:00,0.65899,0.65926,0.65853,0.65904,2088699996.0
2006-11-13 21:30:00,0.65894,0.65962,0.6588,0.65935,1886999998.0
2006-11-13 21:45:00,0.65952,0.65995,0.65937,0.65937,1296500001.0
2006-11-13 22:00:00,0.65929,0.65975,0.65906,0.65932,1318999999.0
2006-11-13 22:15:00,0.65932,0.65972,0.6591,0.65944,1433699998.0
2006-11-13 22:30:00,0.65945,0.6595,0.65885,0.65901,1560699994.0
2006-11-13 22:45:00,0.6591,0.65954,0.65882,0.65914,1896399996.0
2006-11-13 23:00:00,0.65913,0.65961,0.65906,0.65919,1304200001.0
2006-11-13 23:15:00,0.65937,0.65991,0.65913,0.65925,998899999.0
2006-11-13 23:30:00,0.65921,0.65931,0.65862,0.65862,984399996.0
2006-11-13 23:45:00,0.65884,0.65893,0.65819,0.65835,1339000001.0
2006-11-14 00:00:00,0.65844,0.6586,0.65807,0.65848,1238800005.0
2006-11-14 00:15:00,0.65847,0.65898,0.65845,0.65875,1268399997.0
2006-11-14 00:30:00,0.65886,0.65928,0.65855,0.65915,1156199997.0
2006-11-14 00:45:00,0.65915,0.65924,0.65885,0.65905,1144700001.0
2006-11-14 01:00:00,0.65901,0.65961,0.6589,0.65932,1003100005.0
2006-11-14 01:15:00,0.65945,0.65945,0.65906,0.65917,1010599999.0
2006-11-14 01:30:00,0.65925,0.6595,0.65874,0.65874,1334400004.0
2006-11-14 01:45:00,0.65914,0.66,0.65886,0.65978,1198499994.0
2006-11-14 02:00:00,0.65975,0.66008,0.65961,0.65983,1372099993.0
2006-11-14 02:15:00,0.65978,0.6601,0.65964,0.66004,1212199995.0
2006-11-14 02:30:00,0.66017,0.6612,0.65995,0.66097,1269400000.0
2006-11-14 02:45:00,0.66099,0.66102,0.66058,0.66074,1131899996.0
2006-11-14 03:00:00,0.66076,0.66103,0.66041,0.66102,1261800000.0
2006-11-14 03:15:00,0.66101,0.66107,0.66056,0.66082,1250800002.0
2006-11-14 03:30:00,0.66085,0.66113,0.66064,0.6609,1275600000.0
2006-11-14 03:45:00,0.66095,0.66129,0.66087,0.66125,1338599994.0
2006-11-14 04:00:00,0.6612,0.66133,0.66079,0.66082,1095100000.0
2006-11-14 04:15:00,0.66083,0.66115,0.66071,0.6611,1156199994.0
2006-11-14 04:30:00,0.66078,0.66118,0.66069,0.66085,1282700002.0
2006-11-14 04:45:00,0.66087,0.66113,0.66065,0.66085,1224899988.0
2006-11-14 05:00:00,0.66089,0.66106,0.66057,0.66079,1214199997.0
2006-11-14 05:15:00,0.66073,0.66103,0.66046,0.66101,1027699996.0
2006-11-14 05:30:00,0.66087,0.66115,0.66065,0.66101,1267499995.0
2006-11-14 05:45:00,0.66098,0.66172,0.66068,0.66135,1268999995.0
2006-11-14 06:00:00,0.66145,0.66163,0.66095,0.66123,1216199992.0
2006-11-14 06:15:00,0.66123,0.66145,0.6609,0.66129,1041899986.0
2006-11-14 06:30:00,0.66122,0.66125,0.66088,0.66097,1151799996.0
2006-11-14 06:45:00,0.66088,0.66088,0.66034,0.6606,1250800002.0
2006-11-14 07:00:00,0.66043,0.66075,0.66025,0.66072,1165099995.0
2006-11-14 07:15:00,0.6607,0.66076,0.66018,0.66045,1035700002.0
2006-11-14 07:30:00,0.66049,0.66087,0.66015,0.66087,1206400002.0
2006-11-14 07:45:00,0.66094,0.66127,0.66067,0.66125,1170299992.0
2006-11-14 08:00:00,0.66111,0.66162,0.66093,0.66121,1435200006.0
2006-11-14 08:15:00,0.66126,0.66154,0.66102,0.66125,1074999998.0
2006-11-14 08:30:00,0.66138,0.6614,0.66081,0.66107,1070800000.0
2006-11-14 08:45:00,0.66117,0.66152,0.66099,0.66143,1107699993.0
2006-11-14 09:00:00,0.6614,0.66148,0.66033,0.66088,1126400001.0
2006-11-14 09:15:00,0.6608,0.66112,0.6598,0.66007,1385899991.0
2006-11-14 09:30:00,0.66015,0.66092,0.66004,0.66059,1220099996.0
2006-11-14 09:45:00,0.66058,0.66122,0.66044,0.66112,1151499995.0
2006-11-14 10:00:00,0.66111,0.66156,0.66093,0.66156,1203900000.0
2006-11-14 10:15:00,0.66154,0.66168,0.66028,0.6607,1364800003.0
2006-11-14 10:30:00,0.66075,0.66118,0.66068,0.66112,1309499997.0
2006-11-14 10:45:00,0.66115,0.66133,0.66037,0.66055,1358300002.0
2006-11-14 11:00:00,0.66054,0.66071,0.65982,0.66046,1615600013.0
2006-11-14 11:15:00,0.66046,0.66102,0.6601,0.66012,1580200003.0
2006-11-14 11:30:00,0.66017,0.66051,0.65954,0.65954,1202800002.0
2006-11-14 11:45:00,0.65955,0.65985,0.65906,0.65919,1354599997.0
2006-11-14 12:00:00,0.65915,0.65935,0.65903,0.65922,1308999998.0
2006-11-14 12:15:00,0.65927,0.65999,0.65915,0.65969,1490799995.0
2006-11-14 12:30:00,0.65957,0.66002,0.65922,0.65948,1470300001.0
2006-11-14 12:45:00,0.6595,0.65978,0.65917,0.65948,1301599994.0
2006-11-14 13:00:00,0.65945,0.65951,0.6589,0.65918,1301099999.0
2006-11-14 13:15:00,0.65925,0.65931,0.6587,0.65897,1305900000.0
2006-11-14 13:30:00,0.65895,0.65931,0.65857,0.65912,1452500005.0
2006-11-14 13:45:00,0.65915,0.65947,0.65905,0.65929,1105700001.0
2006-11-14 14:00:00,0.65931,0.65971,0.65908,0.65951,1234699998.0
2006-11-14 14:15:00,0.65962,0.65988,0.65935,0.6596,1229100004.0
2006-11-14 14:30:00,0.65965,0.65996,0.65945,0.65992,1015300002.0
2006-11-14 14:45:00,0.6598,0.65998,0.65952,0.65962,1149400003.0
2006-11-14 15:00:00,0.65962,0.65974,0.6593,0.65943,1269999996.0
2006-11-14 15:15:00,0.65946,0.65977,0.65915,0.65935,1426499994.0
2006-11-14 15:30:00,0.6595,0.66134,0.6595,0.66122,1237899995.0
2006-11-14 15:45:00,0.66103,0.6613,0.66024,0.66124,1175699998.0
2006-11-14 16:00:00,0.66115,0.66213,0.66115,0.662,1220199998.0
2006-11-14 16:15:00,0.66195,0.66201,0.66091,0.66123,1400999996.0
2006-11-14 16:30:00,0.66116,0.66159,0.66037,0.66067,1299999995.0
2006-11-14 16:45:00,0.66076,0.66076,0.66033,0.66066,1552299997.0
2006-11-14 17:00:00,0.66061,0.66075,0.65846,0.65902,1379300005.0
2006-11-14 17:15:00,0.65923,0.65998,0.65867,0.65877,1262400001.0
2006-11-14 17:30:00,0.65888,0.65901,0.65821,0.65857,1089799998.0
2006-11-14 17:45:00,0.65858,0.65971,0.65846,0.65971,1219599999.0
2006-11-14 18:00:00,0.65976,0.65979,0.65897,0.65909,2172999992.0
2006-11-14 18:15:00,0.65917,0.65986,0.65892,0.65957,3091699999.0
2006-11-14 18:30:00,0.65953,0.66008,0.6593,0.65974,2978099996.0
2006-11-14 18:45:00,0.65983,0.6599,0.65923,0.65945,1900300003.0
2006-11-14 19:00:00,0.65942,0.65962,0.65909,0.65955,1894900002.0
2006-11-14 19:15:00,0.6594,0.65966,0.65925,0.6595,1361299997.0
2006-11-14 19:30:00,0.65954,0.65954,0.65877,0.65922,1681600000.0
2006-11-14 19:45:00,0.6591,0.65938,0.65886,0.65905,2176599995.0
2006-11-14 20:00:00,0.65911,0.6595,0.65866,0.6593,2052200005.0
2006-11-14 20:15:00,0.6592,0.65935,0.65885,0.65905,1963699992.0
2006-11-14 20:30:00,0.65907,0.6593,0.65877,0.65919,1953200000.0
2006-11-14 20:45:00,0.65914,0.65953,0.65896,0.65901,1866299989.0
2006-11-14 21:00:00,0.65898,0.6595,0.6588,0.65937,1614900004.0
2006-11-14 21:15:00,0.6595,0.6599,0.65911,0.65965,1876699993.0
2006-11-14 21:30:00,0.65972,0.65995,0.65933,0.65968,1811399996.0
2006-11-14 21:45:00,0.6597,0.65996,0.65954,0.65978,1323699998.0
2006-11-14 22:00:00,0.65975,0.66052,0.65959,0.66012,1386300001.0
2006-11-14 22:15:00,0.66019,0.66051,0.65998,0.66009,1379800002.0
2006-11-14 22:30:00,0.6602,0.66061,0.65991,0.66028,1510300006.0
2006-11-14 22:45:00,0.66038,0.66062,0.66006,0.6601,1839799999.0
2006-11-14 23:00:00,0.66014,0.66026,0.65819,0.65832,1114899997.0
2006-11-14 23:15:00,0.65836,0.65897,0.65813,0.65813,1159399997.0
2006-11-14 23:30:00,0.65815,0.65877,0.65809,0.65831,1130599992.0
2006-11-14 23:45:00,0.65905,0.66259,0.65905,0.66187,1351600000.0
2006-11-15 00:00:00,0.66185,0.66221,0.66139,0.66178,1099700000.0
2006-11-15 00:15:00,0.66185,0.66213,0.66134,0.66187,1131799999.0
2006-11-15 00:30:00,0.66184,0.66198,0.66156,0.66179,1422000000.0
2006-11-15 00:45:00,0.66178,0.66202,0.66145,0.6618,1146300003.0
2006-11-15 01:00:00,0.66171,0.66236,0.66171,0.6622,1187599995.0
2006-11-15 01:15:00,0.66233,0.66265,0.66219,0.66237,1149299997.0
2006-11-15 01:30:00,0.66249,0.66338,0.66227,0.66263,1386699997.0
2006-11-15 01:45:00,0.66268,0.66281,0.66238,0.66268,1112999995.0
2006-11-15 02:00:00,0.66267,0.66289,0.6624,0.66257,1117199998.0
2006-11-15 02:15:00,0.66252,0.66259,0.66168,0.66187,1205699996.0
2006-11-15 02:30:00,0.66193,0.66227,0.66183,0.66199,1029299995.0
2006-11-15 02:45:00,0.662,0.66207,0.66145,0.66157,1195200004.0
2006-11-15 03:00:00,0.6616,0.66211,0.66154,0.6616,1398599999.0
2006-11-15 03:15:00,0.66159,0.6618,0.66115,0.66133,1111399999.0
2006-11-15 03:30:00,0.66131,0.66148,0.66105,0.66113,1166599998.0
2006-11-15 03:45:00,0.66128,0.6614,0.66089,0.66123,1386500005.0
2006-11-15 04:00:00,0.66116,0.66132,0.6606,0.6611,1467299995.0
2006-11-15 04:15:00,0.66121,0.66138,0.66096,0.66129,1207799993.0
2006-11-15 04:30:00,0.66121,0.66186,0.66116,0.66162,1405699999.0
2006-11-15 04:45:00,0.66164,0.66171,0.66099,0.66125,1353400002.0
2006-11-15 05:00:00,0.66125,0.66141,0.66093,0.66115,1216300004.0
2006-11-15 05:15:00,0.66137,0.6614,0.66079,0.66125,1287399998.0
2006-11-15 05:30:00,0.66115,0.66121,0.66085,0.66103,1099099998.0
2006-11-15 05:45:00,0.66098,0.66135,0.66084,0.66125,1002699998.0
2006-11-15 06:00:00,0.66112,0.66144,0.66097,0.66118,1129499996.0
2006-11-15 06:15:00,0.66131,0.66138,0.66085,0.66128,1140699999.0
2006-11-15 06:30:00,0.66123,0.66135,0.661,0.66122,1188800012.0
2006-11-15 06:45:00,0.66115,0.66126,0.6609,0.66121,1244899999.0
2006-11-15 07:00:00,0.66111,0.66136,0.66095,0.66132,1102899997.0
2006-11-15 07:15:00,0.66125,0.66136,0.66084,0.66109,1038099998.0
2006-11-15 07:30:00,0.66102,0.66125,0.66078,0.66112,1298499999.0
2006-11-15 07:45:00,0.66108,0.66142,0.66085,0.66124,1193199995.0
2006-11-15 08:00:00,0.6611,0.66135,0.66082,0.66082,1059799998.0
2006-11-15 08:15:00,0.66086,0.66108,0.66016,0.66036,1146999998.0
2006-11-15 08:30:00,0.66036,0.66047,0.65917,0.65969,1198400000.0
2006-11-15 08:45:00,0.65973,0.65989,0.65884,0.65887,1133299999.0
2006-11-15 09:00:00,0.65889,0.65998,0.65868,0.65941,1431899997.0
2006-11-15 09:15:00,0.65939,0.66013,0.65938,0.66013,1302299994.0
2006-11-15 09:30:00,0.66016,0.66041,0.65994,0.6602,1123100002.0
2006-11-15 09:45:00,0.66012,0.66079,0.66006,0.66047,1204199996.0
2006-11-15 10:00:00,0.66043,0.66111,0.66033,0.6607,1240100004.0
2006-11-15 10:15:00,0.66098,0.66145,0.66081,0.66112,1333199999.0
2006-11-15 10:30:00,0.66113,0.66153,0.66065,0.66144,1267799994.0
2006-11-15 10:45:00,0.6615,0.66156,0.66113,0.66123,1422300002.0
2006-11-15 11:00:00,0.66112,0.66131,0.66032,0.66062,1578599992.0
2006-11-15 11:15:00,0.6607,0.66086,0.65966,0.65983,1613899994.0
2006-11-15 11:30:00,0.65991,0.66011,0.65924,0.65972,1432500001.0
2006-11-15 11:45:00,0.65974,0.65997,0.6594,0.65975,1324399998.0
2006-11-15 12:00:00,0.65977,0.65983,0.65886,0.65915,1410200004.0
2006-11-15 12:15:00,0.65906,0.65906,0.65865,0.65876,1167299986.0
2006-11-15 12:30:00,0.65875,0.65922,0.6582,0.65911,1259699990.0
2006-11-15 12:45:00,0.65929,0.65934,0.65718,0.658,1331700001.0
2006-11-15 13:00:00,0.65795,0.65917,0.65791,0.65906,1617200001.0
2006-11-15 13:15:00,0.65908,0.65937,0.65849,0.65895,1259599994.0
2006-11-15 13:30:00,0.65909,0.65915,0.6584,0.65855,1424999994.0
2006-11-15 13:45:00,0.65852,0.6588,0.65822,0.6586,1164399998.0
2006-11-15 14:00:00,0.65855,0.65897,0.65828,0.65861,1314799991.0
2006-11-15 14:15:00,0.65864,0.65908,0.65858,0.65896,1098000001.0
2006-11-15 14:30:00,0.65895,0.65937,0.65883,0.65918,1284700003.0
2006-11-15 14:45:00,0.65905,0.65908,0.65853,0.65885,1139600004.0
2006-11-15 15:00:00,0.65886,0.65926,0.65868,0.65878,1512600003.0
2006-11-15 15:15:00,0.65887,0.65914,0.65858,0.65907,1434299996.0
2006-11-15 15:30:00,0.65906,0.65906,0.65822,0.65871,1130099995.0
2006-11-15 15:45:00,0.65869,0.65962,0.65852,0.65921,1030799996.0
2006-11-15 16:00:00,0.65908,0.65939,0.65873,0.65923,1013099991.0
2006-11-15 16:15:00,0.6592,0.65931,0.65847,0.65907,1452199999.0
2006-11-15 16:30:00,0.65909,0.65929,0.65868,0.65904,1294499999.0
2006-11-15 16:45:00,0.65918,0.65923,0.65868,0.65888,1317199998.0
2006-11-15 17:00:00,0.65891,0.6596,0.65877,0.6596,1214099999.0
2006-11-15 17:15:00,0.65962,0.65967,0.6593,0.65945,1380100000.0
2006-11-15 17:30:00,0.65938,0.65938,0.65881,0.65895,1512800001.0
2006-11-15 17:45:00,0.65891,0.6596,0.65866,0.6596,1177099998.0
2006-11-15 18:00:00,0.65958,0.65967,0.65915,0.65963,2016299986.0
2006-11-15 18:15:00,0.6595,0.65979,0.65926,0.65955,2953699994.0
2006-11-15 18:30:00,0.65952,0.65967,0.65924,0.65951,3094199995.0
2006-11-15 18:45:00,0.65955,0.65955,0.65888,0.65897,2192199994.0
2006-11-15 19:00:00,0.65892,0.65898,0.65853,0.65878,1804899992.0
2006-11-15 19:15:00,0.65875,0.65904,0.65844,0.65892,1350000000.0
2006-11-15 19:30:00,0.65892,0.65942,0.65875,0.65925,1683300001.0
2006-11-15 19:45:00,0.65921,0.6593,0.65876,0.65896,2094900004.0
2006-11-15 20:00:00,0.65897,0.65931,0.65851,0.65902,2019799994.0
2006-11-15 20:15:00,0.6589,0.65905,0.65855,0.65887,2063100005.0
2006-11-15 20:30:00,0.65885,0.65938,0.65867,0.65895,2155999996.0
2006-11-15 20:45:00,0.65887,0.65905,0.6584,0.65841,1856799989.0
2006-11-15 21:00:00,0.65837,0.65928,0.65818,0.65903,1632099995.0
2006-11-15 21:15:00,0.65902,0.65942,0.6588,0.65894,2116600009.0
2006-11-15 21:30:00,0.65905,0.6594,0.65901,0.65915,1568099994.0
2006-11-15 21:45:00,0.65929,0.65944,0.65874,0.6588,1214000008.0
2006-11-15 22:00:00,0.65879,0.65918,0.65852,0.6589,1614300005.0
2006-11-15 22:15:00,0.6589,0.6592,0.65858,0.6591,1442699999.0
2006-11-15 22:30:00,0.65912,0.6592,0.65855,0.6587,1402399992.0
2006-11-15 22:45:00,0.6589,0.65921,0.65864,0.6588,1974099991.0
2006-11-15 23:00:00,0.65888,0.65948,0.65887,0.65922,1290300000.0
2006-11-15 23:15:00,0.6592,0.65959,0.65894,0.65911,1169000001.0
2006-11-15 23:30:00,0.65905,0.65936,0.65902,0.6593,1084800002.0
2006-11-15 23:45:00,0.65943,0.65946,0.65893,0.65912,1345899996.0
2006-11-16 00:00:00,0.65909,0.65925,0.65873,0.659,1228199993.0
2006-11-16 00:15:00,0.65887,0.65935,0.65886,0.65918,1300699999.0
2006-11-16 00:30:00,0.6593,0.65943,0.659,0.65925,1210999998.0
2006-11-16 00:45:00,0.65925,0.65935,0.65895,0.65895,1202799995.0
2006-11-16 01:00:00,0.65901,0.6594,0.65871,0.659,1155099996.0
2006-11-16 01:15:00,0.6591,0.65934,0.65885,0.65902,1300199998.0
2006-11-16 01:30:00,0.65913,0.65924,0.65873,0.65884,1189099997.0
2006-11-16 01:45:00,0.65888,0.65901,0.65844,0.65872,1171499998.0
2006-11-16 02:00:00,0.65877,0.6588,0.65799,0.65838,1138799998.0
2006-11-16 02:15:00,0.65834,0.65858,0.65793,0.65805,1185299993.0
2006-11-16 02:30:00,0.65815,0.6589,0.65801,0.6589,1196699997.0
2006-11-16 02:45:00,0.65904,0.6595,0.65885,0.65933,1088000000.0
2006-11-16 03:00:00,0.65933,0.65945,0.65885,0.65909,1256400004.0
2006-11-16 03:15:00,0.65911,0.6601,0.65895,0.65993,1430700009.0
2006-11-16 03:30:00,0.65998,0.66047,0.65966,0.6602,1232499998.0
2006-11-16 03:45:00,0.6603,0.66059,0.65991,0.6603,1450200001.0
2006-11-16 04:00:00,0.66018,0.661,0.65995,0.66071,1399500003.0
2006-11-16 04:15:00,0.66083,0.66094,0.66048,0.66067,1181299999.0
2006-11-16 04:30:00,0.66055,0.66084,0.66038,0.66068,1099999998.0
2006-11-16 04:45:00,0.66079,0.66101,0.66051,0.66079,1352299996.0
2006-11-16 05:00:00,0.66075,0.66102,0.6604,0.66087,1387099996.0
2006-11-16 05:15:00,0.66079,0.66086,0.66048,0.66083,966299999.0
2006-11-16 05:30:00,0.66068,0.66085,0.66035,0.66055,1251999997.0
2006-11-16 05:45:00,0.66054,0.66082,0.66026,0.66082,1174799997.0
2006-11-16 06:00:00,0.66071,0.66092,0.66043,0.66079,935500002.0
2006-11-16 06:15:00,0.6608,0.66097,0.66062,0.6608,1160799997.0
2006-11-16 06:30:00,0.66085,0.66093,0.66045,0.66087,1334599997.0
2006-11-16 06:45:00,0.66082,0.66102,0.66066,0.66068,1126199997.0
2006-11-16 07:00:00,0.66067,0.66086,0.66035,0.66055,1143700000.0
2006-11-16 07:15:00,0.66047,0.66088,0.66033,0.66083,1108399999.0
2006-11-16 07:30:00,0.66082,0.66127,0.66073,0.66108,1260099994.0
2006-11-16 07:45:00,0.66117,0.66118,0.66075,0.661,1356799998.0
2006-11-16 08:00:00,0.66085,0.6611,0.66014,0.66045,1294800003.0
2006-11-16 08:15:00,0.66037,0.66056,0.65972,0.65983,1461399995.0
2006-11-16 08:30:00,0.65985,0.65998,0.65958,0.6598,986899999.0
2006-11-16 08:45:00,0.65981,0.65997,0.65955,0.65997,1108300002.0
2006-11-16 09:00:00,0.65991,0.66069,0.65984,0.66048,1039799997.0
2006-11-16 09:15:00,0.66045,0.66089,0.66038,0.6607,1170000005.0
2006-11-16 09:30:00,0.66082,0.66117,0.66033,0.66065,1471399995.0
2006-11-16 09:45:00,0.66062,0.66175,0.66055,0.6608,1201499997.0
2006-11-16 10:00:00,0.66084,0.66092,0.66043,0.6608,1311799995.0
2006-11-16 10:15:00,0.66063,0.66134,0.66047,0.66113,1266800000.0
2006-11-16 10:30:00,0.66113,0.66145,0.66079,0.66097,1180000001.0
2006-11-16 10:45:00,0.66091,0.66113,0.66064,0.66098,1424000006.0
2006-11-16 11:00:00,0.66095,0.66131,0.6607,0.66117,1358399995.0
2006-11-16 11:15:00,0.66125,0.66176,0.66102,0.66116,1530700004.0
2006-11-16 11:30:00,0.66125,0.66192,0.6611,0.66186,1267099996.0
2006-11-16 11:45:00,0.66197,0.6621,0.66162,0.66201,1282199997.0
2006-11-16 12:00:00,0.662,0.66201,0.6617,0.6618,1142199999.0
2006-11-16 12:15:00,0.66195,0.66248,0.66163,0.662,1610499998.0
2006-11-16 12:30:00,0.66201,0.66249,0.66185,0.66234,1234899989.0
2006-11-16 12:45:00,0.66229,0.66256,0.66194,0.66233,1161900002.0
2006-11-16 13:00:00,0.66237,0.66288,0.66206,0.66265,1261300000.0
2006-11-16 13:15:00,0.66278,0.66404,0.6627,0.66392,1492900002.0
2006-11-16 13:30:00,0.6638,0.66438,0.6633,0.66365,1348699989.0
2006-11-16 13:45:00,0.66369,0.66387,0.66327,0.66352,1145399995.0
2006-11-16 14:00:00,0.66357,0.66385,0.66286,0.66372,1271599997.0
2006-11-16 14:15:00,0.6636,0.66387,0.66335,0.66356,1202400002.0
2006-11-16 14:30:00,0.66362,0.66382,0.66336,0.6638,1318299996.0
2006-11-16 14:45:00,0.66342,0.66383,0.66321,0.66342,1130899997.0
2006-11-16 15:00:00,0.66318,0.66377,0.66316,0.66373,1349099997.0
2006-11-16 15:15:00,0.66371,0.66372,0.6633,0.66372,1258700000.0
2006-11-16 15:30:00,0.66405,0.66509,0.66405,0.66483,1475199994.0
2006-11-16 15:45:00,0.66477,0.66581,0.6646,0.66505,1255100003.0
2006-11-16 16:00:00,0.66503,0.66518,0.66446,0.6647,1467499994.0
2006-11-16 16:15:00,0.66467,0.66492,0.6639,0.66405,1579200004.0
2006-11-16 16:30:00,0.66399,0.66451,0.66399,0.66435,1518199994.0
2006-11-16 16:45:00,0.66443,0.66485,0.66433,0.6648,1470599992.0
2006-11-16 17:00:00,0.66476,0.66487,0.66385,0.66439,1335000004.0
2006-11-16 17:15:00,0.66442,0.66527,0.66435,0.66495,1265600002.0
2006-11-16 17:30:00,0.66486,0.665,0.66452,0.6649,1200199995.0
2006-11-16 17:45:00,0.66487,0.66516,0.66455,0.66481,1284799995.0
2006-11-16 18:00:00,0.66473,0.66513,0.66469,0.66505,2074399990.0
2006-11-16 18:15:00,0.66502,0.66541,0.66496,0.66517,3269700000.0
2006-11-16 18:30:00,0.66514,0.66548,0.66499,0.66505,2930799997.0
2006-11-16 18:45:00,0.66523,0.66532,0.66456,0.66479,2045799996.0
2006-11-16 19:00:00,0.66475,0.66543,0.6647,0.6649,1881999989.0
2006-11-16 19:15:00,0.66482,0.66482,0.66413,0.66451,1745299989.0
2006-11-16 19:30:00,0.66454,0.66474,0.66371,0.66411,1700899996.0
2006-11-16 19:45:00,0.66426,0.6644,0.66376,0.66378,2233900007.0
2006-11-16 20:00:00,0.66367,0.66406,0.66355,0.66393,1869499995.0
2006-11-16 20:15:00,0.66381,0.66401,0.66349,0.66386,1927699997.0
2006-11-16 20:30:00,0.66385,0.66404,0.663,0.66315,2084999999.0
2006-11-16 20:45:00,0.6631,0.66353,0.66295,0.66333,1955499993.0
2006-11-16 21:00:00,0.66331,0.6635,0.66306,0.6633,1500499995.0
2006-11-16 21:15:00,0.66332,0.66381,0.66329,0.66355,2133899996.0
2006-11-16 21:30:00,0.66362,0.66389,0.66329,0.66348,1715399998.0
2006-11-16 21:45:00,0.6636,0.66405,0.6635,0.66363,1431799997.0
2006-11-16 22:00:00,0.6637,0.66407,0.66361,0.66392,1295599994.0
2006-11-16 22:15:00,0.66392,0.66418,0.66369,0.66381,1476399998.0
2006-11-16 22:30:00,0.66387,0.66427,0.66375,0.66412,1478299994.0
2006-11-16 22:45:00,0.6642,0.66496,0.66415,0.66454,1815099999.0
2006-11-16 23:00:00,0.66454,0.66498,0.66453,0.66488,1209099998.0
2006-11-16 23:15:00,0.66486,0.66494,0.66431,0.66453,1242499999.0
2006-11-16 23:30:00,0.66452,0.66474,0.66413,0.66438,1019099999.0
2006-11-16 23:45:00,0.66445,0.66445,0.66385,0.66405,1229899997.0
2006-11-17 00:00:00,0.66399,0.66445,0.66398,0.66422,1042100001.0
2006-11-17 00:15:00,0.66422,0.66449,0.66404,0.66412,1307400003.0
2006-11-17 00:30:00,0.66426,0.66435,0.6639,0.66405,1439499999.0
2006-11-17 00:45:00,0.66405,0.66413,0.66348,0.66377,1154100001.0
2006-11-17 01:00:00,0.66375,0.66392,0.6635,0.66374,1046299990.0
2006-11-17 01:15:00,0.66376,0.66385,0.66334,0.66364,1211999997.0
2006-11-17 01:30:00,0.6636,0.66394,0.6635,0.66387,1215499999.0
2006-11-17 01:45:00,0.6638,0.66407,0.6636,0.66403,1104799995.0
2006-11-17 02:00:00,0.66415,0.6642,0.66376,0.664,1353100004.0
2006-11-17 02:15:00,0.66395,0.66419,0.6636,0.66406,1222100002.0
2006-11-17 02:30:00,0.66415,0.66435,0.66374,0.6643,991300006.0
2006-11-17 02:45:00,0.6643,0.66445,0.66405,0.66405,1279799999.0
2006-11-17 03:00:00,0.6641,0.66432,0.66379,0.66426,1575599995.0
2006-11-17 03:15:00,0.66422,0.66422,0.66377,0.66397,1197900000.0
2006-11-17 03:30:00,0.66405,0.66406,0.66356,0.6639,1093899994.0
2006-11-17 03:45:00,0.66375,0.66405,0.66341,0.66392,1233199998.0
2006-11-17 04:00:00,0.6639,0.66425,0.66379,0.6641,1207500005.0
2006-11-17 04:15:00,0.66417,0.66437,0.66403,0.66419,1133900006.0
2006-11-17 04:30:00,0.66413,0.6646,0.66405,0.66435,1069799998.0
2006-11-17 04:45:00,0.66438,0.66463,0.66423,0.66453,1439699989.0
2006-11-17 05:00:00,0.66455,0.6646,0.66413,0.6646,1339499993.0
2006-11-17 05:15:00,0.6643,0.66465,0.66424,0.66465,1200500001.0
2006-11-17 05:30:00,0.66453,0.6647,0.66426,0.6646,1243299994.0
2006-11-17 05:45:00,0.66448,0.66475,0.66428,0.66455,943399997.0
2006-11-17 06:00:00,0.66445,0.66458,0.66412,0.66435,1299299998.0
2006-11-17 06:15:00,0.66436,0.66441,0.66375,0.66382,1165400006.0
2006-11-17 06:30:00,0.66382,0.66411,0.66362,0.66408,1180000002.0
2006-11-17 06:45:00,0.6641,0.6644,0.66391,0.66422,1282199996.0
2006-11-17 07:00:00,0.66411,0.66416,0.66376,0.66415,1139699994.0
2006-11-17 07:15:00,0.66383,0.6643,0.66383,0.66392,1154100003.0
2006-11-17 07:30:00,0.66391,0.66419,0.66365,0.66396,1403899991.0
2006-11-17 07:45:00,0.66395,0.66415,0.66365,0.66393,1265900001.0
2006-11-17 08:00:00,0.66393,0.66415,0.66359,0.66413,1294300001.0
2006-11-17 08:15:00,0.66405,0.66415,0.6634,0.66366,1067799996.0
2006-11-17 08:30:00,0.66369,0.6643,0.66334,0.66426,1029500001.0
2006-11-17 08:45:00,0.66441,0.66465,0.66424,0.66453,1091100003.0
2006-11-17 09:00:00,0.66455,0.6646,0.66426,0.66443,1257699998.0
2006-11-17 09:15:00,0.6644,0.6645,0.66388,0.66445,1254099997.0
2006-11-17 09:30:00,0.6642,0.66462,0.66411,0.66449,1319299996.0
2006-11-17 09:45:00,0.66454,0.66469,0.66405,0.66439,1034100001.0
2006-11-17 10:00:00,0.66434,0.66456,0.66403,0.66448,1148499999.0
2006-11-17 10:15:00,0.66451,0.66519,0.66419,0.66448,1240899992.0
2006-11-17 10:30:00,0.66444,0.66444,0.66298,0.6633,1195699993.0
2006-11-17 10:45:00,0.66332,0.66332,0.66232,0.66268,1261699993.0
2006-11-17 11:00:00,0.66279,0.66304,0.6624,0.6629,1222099994.0
2006-11-17 11:15:00,0.66299,0.66338,0.66261,0.66294,1475199997.0
2006-11-17 11:30:00,0.66302,0.66331,0.66244,0.6633,1362099992.0
2006-11-17 11:45:00,0.66325,0.66335,0.66241,0.66282,1216200004.0
2006-11-17 12:00:00,0.66292,0.66318,0.66266,0.66305,1155199999.0
2006-11-17 12:15:00,0.66303,0.66358,0.66294,0.66306,1116599998.0
2006-11-17 12:30:00,0.66309,0.66332,0.66247,0.66274,1243099999.0
2006-11-17 12:45:00,0.6628,0.66296,0.66238,0.66247,1281700002.0
2006-11-17 13:00:00,0.66244,0.66261,0.6621,0.66247,1473399987.0
2006-11-17 13:15:00,0.66255,0.66255,0.66184,0.66229,1377199991.0
2006-11-17 13:30:00,0.66242,0.66259,0.66208,0.66232,1277900003.0
2006-11-17 13:45:00,0.66231,0.66288,0.66205,0.66225,1097199996.0
2006-11-17 14:00:00,0.66227,0.66275,0.66205,0.66224,1299099997.0
2006-11-17 14:15:00,0.6626,0.66295,0.66247,0.66264,1201199998.0
2006-11-17 14:30:00,0.66262,0.66265,0.66225,0.66256,1306400001.0
2006-11-17 14:45:00,0.66243,0.66264,0.66193,0.6622,1136600005.0
2006-11-17 15:00:00,0.66218,0.66223,0.66144,0.66166,1085699998.0
2006-11-17 15:15:00,0.66175,0.66192,0.66132,0.6617,1400899997.0
2006-11-17 15:30:00,0.66179,0.6626,0.66175,0.66202,1238200000.0
2006-11-17 15:45:00,0.66202,0.66221,0.66136,0.66153,1299399996.0
2006-11-17 16:00:00,0.66146,0.66222,0.66146,0.66222,1292999995.0
2006-11-17 16:15:00,0.66214,0.66229,0.6619,0.66201,1268200000.0
2006-11-17 16:30:00,0.662,0.66255,0.66187,0.66234,1368899991.0
2006-11-17 16:45:00,0.6625,0.66256,0.66206,0.6623,1296199997.0
2006-11-17 17:00:00,0.66237,0.66304,0.66227,0.6629,1208099999.0
2006-11-17 17:15:00,0.6629,0.66352,0.66267,0.66305,1420600002.0
2006-11-17 17:30:00,0.6631,0.66395,0.66299,0.66319,1100199999.0
2006-11-17 17:45:00,0.66323,0.66335,0.66281,0.66281,1308100003.0
2006-11-17 18:00:00,0.66291,0.66385,0.66291,0.66346,2262299997.0
2006-11-17 18:15:00,0.66347,0.66404,0.66332,0.66372,3128999992.0
2006-11-17 18:30:00,0.66364,0.66379,0.66304,0.66319,3205699988.0
2006-11-17 18:45:00,0.66318,0.66362,0.66292,0.66331,2166699998.0
2006-11-17 19:00:00,0.6633,0.66381,0.66313,0.66352,1960299995.0
2006-11-17 19:15:00,0.6635,0.66376,0.66323,0.66342,1455999993.0
2006-11-17 19:30:00,0.66346,0.664,0.66333,0.66392,1710199995.0
2006-11-17 19:45:00,0.66385,0.66402,0.66358,0.66373,1938400003.0
2006-11-17 20:00:00,0.66377,0.66406,0.66362,0.66406,1921199995.0
2006-11-17 20:15:00,0.66398,0.66466,0.66381,0.66464,1987000005.0
2006-11-17 20:30:00,0.66465,0.66475,0.66433,0.66451,2267199981.0
2006-11-17 20:45:00,0.66452,0.66483,0.66424,0.6646,1872399998.0
2006-11-17 21:00:00,0.6646,0.66479,0.66432,0.66438,1635599990.0
2006-11-17 21:15:00,0.6644,0.66459,0.66411,0.66435,2159399990.0
2006-11-17 21:30:00,0.66441,0.66457,0.66424,0.66425,1588399997.0
2006-11-17 21:45:00,0.6644,0.66473,0.66402,0.6643,1328899999.0
2006-11-17 22:00:00,0.6643,0.66433,0.6633,0.6633,1378299996.0
2006-11-17 22:15:00,0.66334,0.6641,0.66334,0.66399,1334399996.0
2006-11-17 22:30:00,0.66403,0.66412,0.66342,0.66383,1407900002.0
2006-11-17 22:45:00,0.66401,0.66437,0.66378,0.66378,1856900002.0
2006-11-17 23:00:00,0.66385,0.66421,0.66365,0.66411,1174900000.0
2006-11-17 23:15:00,0.66407,0.66425,0.6636,0.6642,1121699999.0
2006-11-17 23:30:00,0.66413,0.66459,0.66413,0.66422,1219099999.0
2006-11-17 23:45:00,0.66448,0.66482,0.66401,0.66453,1300800002.0
2006-11-20 00:00:00,0.6657,0.6665,0.6657,0.6663,479500000.0
2006-11-20 00:15:00,0.6662,0.6663,0.6661,0.6662,479500000.0
2006-11-20 00:30:00,0.666,0.6661,0.6654,0.6659,616500000.0
2006-11-20 00:45:00,0.6658,0.666,0.6658,0.6659,479500000.0
2006-11-20 01:00:00,0.6658,0.6659,0.6654,0.6655,548000000.0
2006-11-20 01:15:00,0.6656,0.666,0.6656,0.6658,411000000.0
2006-11-20 01:30:00,0.6656,0.6657,0.6653,0.6653,548000000.0
2006-11-20 01:45:00,0.6654,0.6656,0.6646,0.6646,822000000.0
2006-11-20 02:00:00,0.66557,0.66572,0.66511,0.66535,1159099998.0
2006-11-20 02:15:00,0.66529,0.66592,0.66527,0.66527,1089899994.0
2006-11-20 02:30:00,0.66533,0.66558,0.66512,0.66536,1283200001.0
2006-11-20 02:45:00,0.66536,0.6654,0.66477,0.66481,1057699994.0
2006-11-20 03:00:00,0.66486,0.665,0.66464,0.6649,1104200003.0
2006-11-20 03:15:00,0.66488,0.66511,0.66459,0.66497,1152799995.0
2006-11-20 03:30:00,0.66495,0.6652,0.66474,0.66508,1175099998.0
2006-11-20 03:45:00,0.6652,0.6652,0.66476,0.66508,1275900001.0
2006-11-20 04:00:00,0.6651,0.66522,0.66469,0.66469,1231599997.0
2006-11-20 04:15:00,0.66492,0.66512,0.66456,0.66501,1214699999.0
2006-11-20 04:30:00,0.6649,0.6651,0.66475,0.66485,1381399996.0
2006-11-20 04:45:00,0.66485,0.66514,0.66466,0.66497,1255199998.0
2006-11-20 05:00:00,0.66498,0.6652,0.66472,0.66512,1395099996.0
2006-11-20 05:15:00,0.6651,0.66515,0.66463,0.66495,1088399996.0
2006-11-20 05:30:00,0.66485,0.6651,0.66453,0.66493,1404599994.0
2006-11-20 05:45:00,0.66491,0.66515,0.66474,0.66497,1212700002.0
2006-11-20 06:00:00,0.66493,0.66517,0.66474,0.66497,1101700001.0
2006-11-20 06:15:00,0.66497,0.66526,0.66473,0.66495,1070499997.0
2006-11-20 06:30:00,0.66495,0.66515,0.66455,0.66505,1192999990.0
2006-11-20 06:45:00,0.66485,0.66522,0.66484,0.66515,1049099993.0
2006-11-20 07:00:00,0.66503,0.66516,0.66483,0.66513,965799999.0
2006-11-20 07:15:00,0.66506,0.66517,0.66478,0.6649,1067400002.0
2006-11-20 07:30:00,0.66494,0.66519,0.66465,0.66519,1155699997.0
2006-11-20 07:45:00,0.66501,0.66533,0.66475,0.66528,1183799997.0
2006-11-20 08:00:00,0.66517,0.66539,0.66503,0.6652,1168499999.0
2006-11-20 08:15:00,0.6652,0.66532,0.66474,0.66497,1066700003.0
2006-11-20 08:30:00,0.66507,0.66515,0.66467,0.66485,1053699997.0
2006-11-20 08:45:00,0.66494,0.66557,0.66469,0.66509,1312299998.0
2006-11-20 09:00:00,0.66505,0.6655,0.66482,0.66482,1009799995.0
2006-11-20 09:15:00,0.66472,0.66489,0.66416,0.66444,1260700007.0
2006-11-20 09:30:00,0.66453,0.66484,0.66392,0.66484,1276299996.0
2006-11-20 09:45:00,0.66477,0.66523,0.66461,0.66485,932500001.0
2006-11-20 10:00:00,0.66468,0.66522,0.66414,0.66466,1058999997.0
2006-11-20 10:15:00,0.66465,0.66473,0.66408,0.66467,1279299997.0
2006-11-20 10:30:00,0.66456,0.66476,0.66424,0.66456,1230199992.0
2006-11-20 10:45:00,0.66457,0.66579,0.6645,0.66559,1463399997.0
2006-11-20 11:00:00,0.66558,0.66615,0.66531,0.66598,1523599998.0
2006-11-20 11:15:00,0.66597,0.66695,0.66597,0.66677,1478399997.0
2006-11-20 11:30:00,0.66677,0.66689,0.66623,0.66629,1289799997.0
2006-11-20 11:45:00,0.6663,0.6679,0.66615,0.6679,1367199998.0
2006-11-20 12:00:00,0.6678,0.66794,0.66686,0.66686,1363999991.0
2006-11-20 12:15:00,0.66688,0.66786,0.66688,0.6675,1445299999.0
2006-11-20 12:30:00,0.66744,0.66748,0.66688,0.66715,1233100004.0
2006-11-20 12:45:00,0.66723,0.66743,0.66645,0.66733,1209099993.0
2006-11-20 13:00:00,0.66737,0.6674,0.66631,0.6664,1184299993.0
2006-11-20 13:15:00,0.66642,0.66687,0.66598,0.66683,1292999998.0
2006-11-20 13:30:00,0.6668,0.66736,0.66673,0.66712,1366999996.0
2006-11-20 13:45:00,0.66702,0.66741,0.66674,0.66706,1258899994.0
2006-11-20 14:00:00,0.66706,0.66728,0.66671,0.66693,1452099994.0
2006-11-20 14:15:00,0.66693,0.66723,0.66658,0.66715,1192299999.0
2006-11-20 14:30:00,0.6672,0.6672,0.66671,0.66714,1285399996.0
2006-11-20 14:45:00,0.66705,0.66731,0.66658,0.6668,1437800003.0
2006-11-20 15:00:00,0.66683,0.66759,0.66638,0.66745,1446700001.0
2006-11-20 15:15:00,0.6675,0.66772,0.66669,0.66687,1335699999.0
2006-11-20 15:30:00,0.66687,0.6672,0.66662,0.66689,1054699997.0
2006-11-20 15:45:00,0.66686,0.6673,0.66682,0.66723,1136599998.0
2006-11-20 16:00:00,0.66712,0.66803,0.66712,0.66767,1312999998.0
2006-11-20 16:15:00,0.66765,0.66789,0.66701,0.66713,1450000006.0
2006-11-20 16:30:00,0.66713,0.66725,0.66681,0.66695,1278700003.0
2006-11-20 16:45:00,0.66705,0.66728,0.66695,0.667,1559299998.0
2006-11-20 17:00:00,0.66695,0.6675,0.6666,0.66728,1166999998.0
2006-11-20 17:15:00,0.66728,0.66753,0.66676,0.66689,1260199996.0
2006-11-20 17:30:00,0.6668,0.66731,0.66669,0.66725,1215699994.0
2006-11-20 17:45:00,0.66717,0.66767,0.66655,0.66713,1464699996.0
2006-11-20 18:00:00,0.66723,0.66793,0.66688,0.66778,2198799993.0
2006-11-20 18:15:00,0.66783,0.66803,0.6676,0.66785,3434599993.0
2006-11-20 18:30:00,0.66785,0.66785,0.66731,0.66762,3307899990.0
2006-11-20 18:45:00,0.66768,0.66788,0.66739,0.66764,2241699996.0
2006-11-20 19:00:00,0.66764,0.66806,0.66736,0.66777,1904599997.0
2006-11-20 19:15:00,0.66779,0.66827,0.66769,0.6681,1468299996.0
2006-11-20 19:30:00,0.66809,0.66867,0.66794,0.66821,1620599992.0
2006-11-20 19:45:00,0.66819,0.6688,0.66819,0.66854,2194900012.0
2006-11-20 20:00:00,0.66856,0.66901,0.66836,0.6688,1965499997.0
2006-11-20 20:15:00,0.66872,0.66925,0.66852,0.66917,1889599996.0
2006-11-20 20:30:00,0.66922,0.6694,0.66881,0.66913,2054099997.0
2006-11-20 20:45:00,0.66912,0.66941,0.66875,0.66934,1910799998.0
2006-11-20 21:00:00,0.66941,0.66951,0.66906,0.6692,1716699991.0
2006-11-20 21:15:00,0.66923,0.66945,0.66899,0.66926,2106399999.0
2006-11-20 21:30:00,0.669,0.6694,0.66897,0.66905,1708000002.0
2006-11-20 21:45:00,0.66918,0.66925,0.66865,0.66893,1488999998.0
2006-11-20 22:00:00,0.66888,0.66955,0.66881,0.66921,1392099996.0
2006-11-20 22:15:00,0.66923,0.66932,0.66888,0.6691,1553500006.0
2006-11-20 22:30:00,0.66915,0.66928,0.66864,0.66912,1379700007.0
2006-11-20 22:45:00,0.6692,0.6693,0.6687,0.6687,1931599992.0
2006-11-20 23:00:00,0.66875,0.66908,0.66856,0.6686,1176299998.0
2006-11-20 23:15:00,0.66863,0.66887,0.66852,0.6686,1005599995.0
2006-11-20 23:30:00,0.66856,0.66892,0.66856,0.6688,931699998.0
2006-11-20 23:45:00,0.66893,0.66945,0.66871,0.66925,1263500005.0
2006-11-21 00:00:00,0.66947,0.66947,0.66882,0.66928,1212900001.0
2006-11-21 00:15:00,0.66929,0.6693,0.66895,0.6691,1198699998.0
2006-11-21 00:30:00,0.66914,0.66925,0.66872,0.66887,1216899994.0
2006-11-21 00:45:00,0.66888,0.66935,0.66883,0.66927,1271499999.0
2006-11-21 01:00:00,0.66927,0.66932,0.66884,0.66897,1340499994.0
2006-11-21 01:15:00,0.66898,0.66907,0.66847,0.66858,1234200006.0
2006-11-21 01:30:00,0.66859,0.66869,0.66811,0.66852,1167899997.0
2006-11-21 01:45:00,0.66851,0.66871,0.66835,0.66847,1205899992.0
2006-11-21 02:00:00,0.66845,0.66893,0.66827,0.66893,1081099998.0
2006-11-21 02:15:00,0.66894,0.66913,0.66853,0.66873,1336999998.0
2006-11-21 02:30:00,0.66885,0.66906,0.66847,0.66882,1055899996.0
2006-11-21 02:45:00,0.6688,0.66912,0.66871,0.6688,1272000001.0
2006-11-21 03:00:00,0.66878,0.66895,0.66855,0.66884,1216800009.0
2006-11-21 03:15:00,0.66885,0.66885,0.6685,0.6687,1172799995.0
2006-11-21 03:30:00,0.66863,0.66887,0.66831,0.66849,1301199997.0
2006-11-21 03:45:00,0.6686,0.6686,0.66814,0.66847,973899998.0
2006-11-21 04:00:00,0.66842,0.66845,0.66743,0.66743,1384099991.0
2006-11-21 04:15:00,0.66741,0.66823,0.66727,0.66812,1306100001.0
2006-11-21 04:30:00,0.66809,0.66815,0.66762,0.66775,1223799996.0
2006-11-21 04:45:00,0.66776,0.66781,0.66731,0.66755,1214199996.0
2006-11-21 05:00:00,0.66764,0.66787,0.66725,0.66768,1353000001.0
2006-11-21 05:15:00,0.6676,0.66785,0.66743,0.66785,1153700005.0
2006-11-21 05:30:00,0.6678,0.66833,0.66751,0.66828,1203700000.0
2006-11-21 05:45:00,0.66829,0.66865,0.6682,0.66855,1003499994.0
2006-11-21 06:00:00,0.66845,0.66855,0.66816,0.66821,1248899993.0
2006-11-21 06:15:00,0.66818,0.66835,0.66761,0.6678,1157200000.0
2006-11-21 06:30:00,0.66778,0.66827,0.66778,0.66797,1182099996.0
2006-11-21 06:45:00,0.66792,0.66821,0.66775,0.668,1214599995.0
2006-11-21 07:00:00,0.66799,0.66817,0.66781,0.66805,1253100001.0
2006-11-21 07:15:00,0.66796,0.66826,0.66765,0.66782,1335900000.0
2006-11-21 07:30:00,0.66778,0.66789,0.66736,0.66754,1317500003.0
2006-11-21 07:45:00,0.66749,0.66789,0.66741,0.66765,1077199995.0
2006-11-21 08:00:00,0.66753,0.66823,0.66753,0.66792,1375799994.0
2006-11-21 08:15:00,0.66804,0.66818,0.6678,0.66804,1000499998.0
2006-11-21 08:30:00,0.66803,0.6682,0.66767,0.66803,930899999.0
2006-11-21 08:45:00,0.66808,0.66822,0.66766,0.66802,917300001.0
2006-11-21 09:00:00,0.66803,0.66842,0.66777,0.66818,1111800003.0
2006-11-21 09:15:00,0.66813,0.66853,0.66813,0.66835,1396100003.0
2006-11-21 09:30:00,0.66829,0.66906,0.66817,0.66872,1339500001.0
2006-11-21 09:45:00,0.66859,0.6689,0.66846,0.66869,1000399994.0
2006-11-21 10:00:00,0.66863,0.67029,0.66853,0.66955,1395100001.0
2006-11-21 10:15:00,0.66966,0.66985,0.6691,0.66933,1473400007.0
2006-11-21 10:30:00,0.66949,0.67007,0.66916,0.66998,1377599997.0
2006-11-21 10:45:00,0.67006,0.67011,0.66965,0.66995,1286799997.0
2006-11-21 11:00:00,0.66995,0.67025,0.66975,0.66992,1624099996.0
2006-11-21 11:15:00,0.66987,0.67093,0.66961,0.67071,1544999995.0
2006-11-21 11:30:00,0.67074,0.67106,0.67059,0.67076,1350399997.0
2006-11-21 11:45:00,0.67083,0.67107,0.67006,0.67032,1273700001.0
2006-11-21 12:00:00,0.67039,0.67054,0.66948,0.66963,1256699999.0
2006-11-21 12:15:00,0.66957,0.66987,0.6693,0.6693,1299199996.0
2006-11-21 12:30:00,0.66927,0.66957,0.66898,0.6694,1266799992.0
2006-11-21 12:45:00,0.66941,0.66954,0.66881,0.66885,1244700000.0
2006-11-21 13:00:00,0.66883,0.66947,0.66877,0.66936,1277700005.0
2006-11-21 13:15:00,0.66939,0.66957,0.66902,0.66955,1135300002.0
2006-11-21 13:30:00,0.66946,0.66991,0.66915,0.66971,1223400004.0
2006-11-21 13:45:00,0.66969,0.66979,0.66889,0.66922,1275400001.0
2006-11-21 14:00:00,0.66924,0.66958,0.66891,0.66948,1436899990.0
2006-11-21 14:15:00,0.66908,0.66993,0.66908,0.66982,1114899993.0
2006-11-21 14:30:00,0.6699,0.67037,0.66983,0.67021,1131100001.0
2006-11-21 14:45:00,0.67012,0.67023,0.66981,0.66995,963499997.0
2006-11-21 15:00:00,0.67,0.67005,0.66959,0.66993,1365700000.0
2006-11-21 15:15:00,0.66995,0.66997,0.66924,0.66962,1286500004.0
2006-11-21 15:30:00,0.66965,0.66971,0.66899,0.66937,1125800000.0
2006-11-21 15:45:00,0.66935,0.66957,0.66917,0.66945,903899997.0
2006-11-21 16:00:00,0.66945,0.66955,0.66905,0.6695,1192099998.0
2006-11-21 16:15:00,0.66935,0.66949,0.66901,0.66932,1362399999.0
2006-11-21 16:30:00,0.66931,0.66949,0.6687,0.6687,1452600002.0
2006-11-21 16:45:00,0.6688,0.66938,0.66862,0.66915,1259899998.0
2006-11-21 17:00:00,0.66904,0.66918,0.66791,0.66813,1270000001.0
2006-11-21 17:15:00,0.66818,0.66897,0.66807,0.66895,1240999996.0
2006-11-21 17:30:00,0.66889,0.66904,0.66805,0.66903,1114299993.0
2006-11-21 17:45:00,0.66911,0.66952,0.66873,0.66945,1331199997.0
2006-11-21 18:00:00,0.66938,0.66965,0.66884,0.6691,2356299999.0
2006-11-21 18:15:00,0.66905,0.66928,0.66852,0.66872,3095899998.0
2006-11-21 18:30:00,0.66865,0.66911,0.66833,0.66856,3175999986.0
2006-11-21 18:45:00,0.6686,0.66867,0.66817,0.66846,2250299990.0
2006-11-21 19:00:00,0.66859,0.66886,0.66838,0.6686,2001699988.0
2006-11-21 19:15:00,0.66858,0.66866,0.66815,0.66848,1471900004.0
2006-11-21 19:30:00,0.66856,0.66894,0.66837,0.66872,1769799997.0
2006-11-21 19:45:00,0.66859,0.66872,0.66832,0.66845,2028399992.0
2006-11-21 20:00:00,0.66847,0.6689,0.66829,0.6689,2076399999.0
2006-11-21 20:15:00,0.66876,0.66895,0.66838,0.66895,1958299990.0
2006-11-21 20:30:00,0.66891,0.66931,0.66847,0.66871,2096000000.0
2006-11-21 20:45:00,0.66875,0.66931,0.66854,0.6692,1831600001.0
2006-11-21 21:00:00,0.66921,0.66955,0.66898,0.6694,1671699997.0
2006-11-21 21:15:00,0.66937,0.66995,0.66918,0.66985,2091899992.0
2006-11-21 21:30:00,0.66984,0.66995,0.6695,0.66976,1576300000.0
2006-11-21 21:45:00,0.66968,0.66987,0.66933,0.66933,1421599994.0
2006-11-21 22:00:00,0.66918,0.66947,0.669,0.66912,1434499998.0
2006-11-21 22:15:00,0.66912,0.66968,0.66905,0.66948,1409899990.0
2006-11-21 22:30:00,0.66957,0.66978,0.66923,0.66962,1552299996.0
2006-11-21 22:45:00,0.6697,0.66999,0.66939,0.6695,1999300005.0
2006-11-21 23:00:00,0.66989,0.67,0.66933,0.66966,1207599998.0
2006-11-21 23:15:00,0.6696,0.66995,0.66948,0.6698,1121400000.0
2006-11-21 23:30:00,0.66968,0.67002,0.66911,0.66922,1026599993.0
2006-11-21 23:45:00,0.66943,0.6699,0.66916,0.66969,1314500003.0
2006-11-22 00:00:00,0.66978,0.66985,0.66922,0.66968,1170800002.0
2006-11-22 00:15:00,0.66972,0.66989,0.66921,0.66955,1273299997.0
2006-11-22 00:30:00,0.66964,0.6699,0.66936,0.66962,1153799996.0
2006-11-22 00:45:00,0.66955,0.66972,0.66935,0.6695,1225599993.0
2006-11-22 01:00:00,0.66945,0.66986,0.66944,0.66969,966199995.0
2006-11-22 01:15:00,0.66988,0.67,0.66926,0.66967,1243799997.0
2006-11-22 01:30:00,0.66964,0.66973,0.66926,0.66972,1354499997.0
2006-11-22 01:45:00,0.66969,0.66982,0.66928,0.66938,1180699991.0
2006-11-22 02:00:00,0.66933,0.66958,0.66921,0.6694,1075999995.0
2006-11-22 02:15:00,0.6694,0.66952,0.66879,0.66891,1157800003.0
2006-11-22 02:30:00,0.66896,0.6693,0.66884,0.669,1137099997.0
2006-11-22 02:45:00,0.66899,0.66935,0.66883,0.66915,1073000004.0
2006-11-22 03:00:00,0.66916,0.66946,0.66887,0.66925,1308999996.0
2006-11-22 03:15:00,0.6692,0.66945,0.66908,0.66944,1143999999.0
2006-11-22 03:30:00,0.66954,0.66998,0.66942,0.66972,1230700000.0
2006-11-22 03:45:00,0.66986,0.67014,0.66967,0.67003,1023900000.0
2006-11-22 04:00:00,0.66988,0.66988,0.66899,0.66905,1550900005.0
2006-11-22 04:15:00,0.66915,0.66957,0.66894,0.66942,1107599996.0
2006-11-22 04:30:00,0.66935,0.6695,0.66908,0.66935,1292299994.0
2006-11-22 04:45:00,0.66937,0.66946,0.66896,0.66927,1333000000.0
2006-11-22 05:00:00,0.66928,0.66948,0.66887,0.66896,1184100000.0
2006-11-22 05:15:00,0.66918,0.6695,0.66895,0.6695,1361299991.0
2006-11-22 05:30:00,0.66945,0.66962,0.66903,0.66958,1128599996.0
2006-11-22 05:45:00,0.6696,0.66999,0.66942,0.66965,1088899997.0
2006-11-22 06:00:00,0.66955,0.6698,0.66914,0.66947,1265800006.0
2006-11-22 06:15:00,0.66945,0.66997,0.66925,0.66958,1301299994.0
2006-11-22 06:30:00,0.66955,0.66978,0.66923,0.66978,1304700000.0
2006-11-22 06:45:00,0.66982,0.66993,0.66938,0.6697,1585100001.0
2006-11-22 07:00:00,0.66973,0.66984,0.66894,0.66955,1095999999.0
2006-11-22 07:15:00,0.66957,0.66962,0.66914,0.6694,1213099994.0
2006-11-22 07:30:00,0.6694,0.66958,0.66909,0.66948,1247399999.0
2006-11-22 07:45:00,0.66943,0.66992,0.66915,0.6698,1277099995.0
2006-11-22 08:00:00,0.66965,0.66994,0.66934,0.6697,1411500001.0
2006-11-22 08:15:00,0.66976,0.66997,0.66961,0.66983,916499988.0
2006-11-22 08:30:00,0.66987,0.6702,0.66973,0.66998,970800002.0
2006-11-22 08:45:00,0.66997,0.67008,0.66957,0.67008,1261299996.0
2006-11-22 09:00:00,0.6702,0.67054,0.66992,0.67046,1224899994.0
2006-11-22 09:15:00,0.6704,0.67054,0.67018,0.67043,1072099997.0
2006-11-22 09:30:00,0.67037,0.67111,0.67014,0.67075,1280100003.0
2006-11-22 09:45:00,0.67072,0.67087,0.67021,0.67025,991700002.0
2006-11-22 10:00:00,0.6702,0.67055,0.67001,0.67028,1177199994.0
2006-11-22 10:15:00,0.67033,0.67058,0.67018,0.67046,1040999999.0
2006-11-22 10:30:00,0.67042,0.67075,0.6703,0.67034,1235099997.0
2006-11-22 10:45:00,0.67035,0.67047,0.6698,0.66993,1385400004.0
2006-11-22 11:00:00,0.66992,0.67062,0.66974,0.67042,1566699997.0
2006-11-22 11:15:00,0.67042,0.67047,0.66974,0.66975,1552199999.0
2006-11-22 11:30:00,0.66978,0.66997,0.66923,0.66941,1209499999.0
2006-11-22 11:45:00,0.66939,0.66968,0.66818,0.66851,1312899998.0
2006-11-22 12:00:00,0.66834,0.66881,0.66788,0.6679,1272099995.0
2006-11-22 12:15:00,0.66781,0.66825,0.66741,0.66805,1435099991.0
2006-11-22 12:30:00,0.66799,0.66875,0.66794,0.66865,1270999997.0
2006-11-22 12:45:00,0.66864,0.66864,0.66817,0.66848,1412700006.0
2006-11-22 13:00:00,0.66838,0.66851,0.66804,0.66825,1316599994.0
2006-11-22 13:15:00,0.66815,0.66819,0.66738,0.66749,1291899997.0
2006-11-22 13:30:00,0.66747,0.66812,0.66747,0.668,1218000003.0
2006-11-22 13:45:00,0.66765,0.66835,0.66757,0.66789,1243199998.0
2006-11-22 14:00:00,0.66787,0.66875,0.66765,0.66865,1250699993.0
2006-11-22 14:15:00,0.66868,0.66926,0.66861,0.66881,1331500000.0
2006-11-22 14:30:00,0.66888,0.66932,0.66879,0.66915,1093299999.0
2006-11-22 14:45:00,0.66909,0.66909,0.6687,0.6689,1011000000.0
2006-11-22 15:00:00,0.66887,0.6694,0.66876,0.66903,1390899999.0
2006-11-22 15:15:00,0.669,0.66963,0.66881,0.66922,1485699997.0
2006-11-22 15:30:00,0.66931,0.67001,0.66924,0.66955,1022700003.0
2006-11-22 15:45:00,0.66952,0.67048,0.66941,0.67015,1447699996.0
2006-11-22 16:00:00,0.67017,0.67088,0.67012,0.67083,1103999993.0
2006-11-22 16:15:00,0.67077,0.67109,0.67021,0.67046,1351599998.0
2006-11-22 16:30:00,0.67042,0.67162,0.67042,0.67138,1194600002.0
2006-11-22 16:45:00,0.67139,0.67145,0.67096,0.67122,1327799998.0
2006-11-22 17:00:00,0.6712,0.67182,0.67072,0.67166,1115499996.0
2006-11-22 17:15:00,0.67169,0.67202,0.67142,0.6717,1380699991.0
2006-11-22 17:30:00,0.67171,0.67193,0.67071,0.67192,1322799996.0
2006-11-22 17:45:00,0.67195,0.67209,0.6711,0.67136,1221399997.0
2006-11-22 18:00:00,0.67139,0.67158,0.67029,0.67113,2282899996.0
2006-11-22 18:15:00,0.67113,0.67135,0.67078,0.67132,3306199993.0
2006-11-22 18:30:00,0.67124,0.67152,0.67102,0.67141,3110900007.0
2006-11-22 18:45:00,0.67153,0.67173,0.67124,0.67139,2176599992.0
2006-11-22 19:00:00,0.67138,0.67147,0.67072,0.67121,1974699997.0
2006-11-22 19:15:00,0.67117,0.67141,0.67085,0.67092,1554199994.0
2006-11-22 19:30:00,0.67095,0.67107,0.6705,0.67062,1684599991.0
2006-11-22 19:45:00,0.67065,0.6709,0.67017,0.67047,2001199994.0
2006-11-22 20:00:00,0.67038,0.67099,0.67036,0.67051,2073099998.0
2006-11-22 20:15:00,0.67072,0.67087,0.67027,0.67051,1980499996.0
2006-11-22 20:30:00,0.6704,0.67085,0.67034,0.6708,2171700002.0
2006-11-22 20:45:00,0.67085,0.67099,0.67043,0.6706,2051799993.0
2006-11-22 21:00:00,0.67065,0.67111,0.67058,0.67103,1732699994.0
2006-11-22 21:15:00,0.6706,0.67113,0.67055,0.67091,1915599997.0
2006-11-22 21:30:00,0.67083,0.67092,0.67024,0.67038,1761799993.0
2006-11-22 21:45:00,0.6704,0.67111,0.67032,0.67063,1252099995.0
2006-11-22 22:00:00,0.67061,0.67084,0.67046,0.6707,1497000001.0
2006-11-22 22:15:00,0.67086,0.67093,0.67046,0.6707,1524199989.0
2006-11-22 22:30:00,0.67073,0.67117,0.67052,0.67072,1497499993.0
2006-11-22 22:45:00,0.67083,0.67117,0.67065,0.6707,1975099987.0
2006-11-22 23:00:00,0.67076,0.67107,0.67031,0.6706,1314299998.0
2006-11-22 23:15:00,0.67062,0.67081,0.67037,0.67071,1064500000.0
2006-11-22 23:30:00,0.67065,0.67104,0.67065,0.6708,1183099996.0
2006-11-22 23:45:00,0.67085,0.671,0.67045,0.67063,1332099998.0
2006-11-23 00:00:00,0.67072,0.67081,0.67021,0.67043,1231099997.0
2006-11-23 00:15:00,0.67034,0.67055,0.67016,0.67035,1160499999.0
2006-11-23 00:30:00,0.67051,0.67062,0.66997,0.67007,1310900000.0
2006-11-23 00:45:00,0.6701,0.67022,0.66995,0.67014,1169299998.0
2006-11-23 01:00:00,0.66993,0.67027,0.66984,0.67005,1104800002.0
2006-11-23 01:15:00,0.67015,0.67027,0.66967,0.66988,1134799998.0
2006-11-23 01:30:00,0.66977,0.67043,0.66941,0.6703,1291199999.0
2006-11-23 01:45:00,0.6703,0.67056,0.66965,0.67036,1294899997.0
2006-11-23 02:00:00,0.67035,0.67044,0.67009,0.6703,1015700001.0
2006-11-23 02:15:00,0.67026,0.6705,0.67004,0.67025,1298299989.0
2006-11-23 02:30:00,0.67035,0.67052,0.67017,0.67032,997299996.0
2006-11-23 02:45:00,0.67043,0.67074,0.67028,0.67045,1253899991.0
2006-11-23 03:00:00,0.67051,0.67129,0.67051,0.67105,1474800000.0
2006-11-23 03:15:00,0.67097,0.67111,0.67063,0.67096,1361699997.0
2006-11-23 03:30:00,0.671,0.67133,0.67087,0.67112,1201799999.0
2006-11-23 03:45:00,0.67123,0.67129,0.67083,0.67115,1226999995.0
2006-11-23 04:00:00,0.6711,0.67122,0.67077,0.6709,1297899997.0
2006-11-23 04:15:00,0.671,0.67133,0.67091,0.67107,1367299999.0
2006-11-23 04:30:00,0.67124,0.67139,0.67091,0.67115,1100399995.0
2006-11-23 04:45:00,0.67117,0.67126,0.67053,0.67076,1312499993.0
2006-11-23 05:00:00,0.67075,0.67106,0.67058,0.67085,1319600001.0
2006-11-23 05:15:00,0.67082,0.67124,0.67061,0.67115,1045299994.0
2006-11-23 05:30:00,0.67105,0.67123,0.67075,0.67113,1299299995.0
2006-11-23 05:45:00,0.67118,0.67148,0.67095,0.67115,1196299990.0
2006-11-23 06:00:00,0.67084,0.67147,0.67084,0.67109,1541900001.0
2006-11-23 06:15:00,0.67115,0.67128,0.67082,0.67125,1304099989.0
2006-11-23 06:30:00,0.67108,0.6713,0.67075,0.67125,1352699998.0
2006-11-23 06:45:00,0.67114,0.6713,0.6709,0.67105,1305899994.0
2006-11-23 07:00:00,0.67095,0.67139,0.67089,0.67125,1108099994.0
2006-11-23 07:15:00,0.67117,0.67133,0.67086,0.671,1205199995.0
2006-11-23 07:30:00,0.67092,0.67125,0.67073,0.67115,1404599988.0
2006-11-23 07:45:00,0.67106,0.67126,0.67095,0.67124,1200599996.0
2006-11-23 08:00:00,0.67107,0.6714,0.67088,0.67115,1157100003.0
2006-11-23 08:15:00,0.67117,0.67134,0.67089,0.67133,1207799994.0
2006-11-23 08:30:00,0.67132,0.67138,0.67081,0.67112,1211899993.0
2006-11-23 08:45:00,0.67122,0.67153,0.67026,0.67066,1399099990.0
2006-11-23 09:00:00,0.6707,0.67105,0.67017,0.67032,1245699997.0
2006-11-23 09:15:00,0.67022,0.67057,0.67005,0.67012,1284299998.0
2006-11-23 09:30:00,0.67012,0.67062,0.66997,0.67042,1257899995.0
2006-11-23 09:45:00,0.67026,0.67066,0.66997,0.67051,1071599999.0
2006-11-23 10:00:00,0.67046,0.67099,0.67044,0.6709,1301200003.0
2006-11-23 10:15:00,0.67064,0.67106,0.67059,0.67073,1205199996.0
2006-11-23 10:30:00,0.67052,0.67087,0.67037,0.67046,1215800002.0
2006-11-23 10:45:00,0.6705,0.67087,0.67034,0.67075,1297700004.0
2006-11-23 11:00:00,0.67075,0.67121,0.67055,0.67098,1329799991.0
2006-11-23 11:15:00,0.67103,0.6712,0.67062,0.67062,1432099991.0
2006-11-23 11:30:00,0.67074,0.6713,0.67068,0.6708,1104900001.0
2006-11-23 11:45:00,0.67083,0.67094,0.6702,0.67083,1275999996.0
2006-11-23 12:00:00,0.67087,0.6712,0.67071,0.67073,1364400006.0
2006-11-23 12:15:00,0.67065,0.67074,0.66997,0.67067,1259400000.0
2006-11-23 12:30:00,0.67055,0.6706,0.66991,0.6704,1285600004.0
2006-11-23 12:45:00,0.67045,0.67066,0.67021,0.67043,1275600005.0
2006-11-23 13:00:00,0.67049,0.6707,0.6701,0.67037,1345899993.0
2006-11-23 13:15:00,0.67044,0.67046,0.66986,0.67012,1188699996.0
2006-11-23 13:30:00,0.67011,0.67051,0.67,0.67032,1422699995.0
2006-11-23 13:45:00,0.6703,0.67046,0.66994,0.6703,1073700000.0
2006-11-23 14:00:00,0.67034,0.6704,0.67,0.67028,1332199996.0
2006-11-23 14:15:00,0.67027,0.6703,0.66985,0.67025,1067899991.0
2006-11-23 14:30:00,0.67029,0.67045,0.66999,0.67045,1234000003.0
2006-11-23 14:45:00,0.67032,0.6704,0.66985,0.6702,1316000003.0
2006-11-23 15:00:00,0.67021,0.67034,0.66985,0.67013,1350499993.0
2006-11-23 15:15:00,0.67015,0.67022,0.6697,0.67,1525299997.0
2006-11-23 15:30:00,0.67005,0.67012,0.66947,0.66993,1032899997.0
2006-11-23 15:45:00,0.66994,0.67013,0.66961,0.67003,1064100000.0
2006-11-23 16:00:00,0.66996,0.6702,0.66984,0.67,931400001.0
2006-11-23 16:15:00,0.66997,0.67022,0.66977,0.67017,1233999993.0
2006-11-23 16:30:00,0.67012,0.67045,0.66983,0.6701,1214700000.0
2006-11-23 16:45:00,0.67023,0.67064,0.66973,0.67009,1443000002.0
2006-11-23 17:00:00,0.67011,0.67049,0.66986,0.67021,1168500003.0
2006-11-23 17:15:00,0.6702,0.67042,0.6699,0.67013,1093600003.0
2006-11-23 17:30:00,0.67007,0.67013,0.66947,0.66969,1139699997.0
2006-11-23 17:45:00,0.66968,0.66986,0.66926,0.6696,1217899992.0
2006-11-23 18:00:00,0.66948,0.66982,0.66941,0.66975,2355500004.0
2006-11-23 18:15:00,0.66967,0.66987,0.66954,0.66981,3168199996.0
2006-11-23 18:30:00,0.66977,0.66977,0.66932,0.66958,3012799989.0
2006-11-23 18:45:00,0.6697,0.66975,0.66932,0.66965,2039499995.0
2006-11-23 19:00:00,0.66963,0.66984,0.6692,0.6693,2054100005.0
2006-11-23 19:15:00,0.66932,0.66965,0.6691,0.66938,1569199994.0
2006-11-23 19:30:00,0.66945,0.6697,0.66928,0.66962,1675499991.0
2006-11-23 19:45:00,0.66959,0.66968,0.66917,0.66942,2014399985.0
2006-11-23 20:00:00,0.66937,0.66968,0.66906,0.66932,1922299998.0
2006-11-23 20:15:00,0.66922,0.66948,0.66877,0.66925,2121399986.0
2006-11-23 20:30:00,0.66915,0.66949,0.6689,0.6689,2207199999.0
2006-11-23 20:45:00,0.66898,0.6694,0.66881,0.66927,1894899996.0
2006-11-23 21:00:00,0.66928,0.66952,0.669,0.66918,1533099991.0
2006-11-23 21:15:00,0.66905,0.66956,0.66895,0.66902,2141800006.0
2006-11-23 21:30:00,0.66924,0.6694,0.66886,0.66904,1560099999.0
2006-11-23 21:45:00,0.66928,0.66949,0.66885,0.669,1440599992.0
2006-11-23 22:00:00,0.669,0.66945,0.66897,0.66942,1278699991.0
2006-11-23 22:15:00,0.66934,0.66958,0.66912,0.6694,1414900002.0
2006-11-23 22:30:00,0.66943,0.66979,0.66898,0.66945,1531900004.0
2006-11-23 22:45:00,0.6694,0.66964,0.669,0.669,1769900002.0
2006-11-23 23:00:00,0.66906,0.66958,0.66906,0.66947,1145800000.0
2006-11-23 23:15:00,0.66944,0.66944,0.6689,0.66909,958099996.0
2006-11-23 23:30:00,0.66901,0.66934,0.66876,0.66927,1168899997.0
2006-11-23 23:45:00,0.66895,0.66937,0.66754,0.66803,1411799990.0
2006-11-24 00:00:00,0.66818,0.66855,0.66801,0.66823,1078199992.0
2006-11-24 00:15:00,0.66824,0.66845,0.66754,0.6676,1201599998.0
2006-11-24 00:30:00,0.66756,0.66795,0.66734,0.66774,1297500001.0
2006-11-24 00:45:00,0.66775,0.66835,0.66773,0.66827,1052499996.0
2006-11-24 01:00:00,0.66825,0.6685,0.6681,0.66819,1092999999.0
2006-11-24 01:15:00,0.66825,0.66838,0.66795,0.66835,1216299998.0
2006-11-24 01:30:00,0.66843,0.6687,0.66822,0.6685,1045299999.0
2006-11-24 01:45:00,0.6682,0.66872,0.66811,0.66866,1253499997.0
2006-11-24 02:00:00,0.66865,0.66915,0.66851,0.66902,1208400001.0
2006-11-24 02:15:00,0.66895,0.66912,0.66862,0.66872,1091100000.0
2006-11-24 02:30:00,0.66887,0.6691,0.66858,0.66905,1277400000.0
2006-11-24 02:45:00,0.669,0.66917,0.66863,0.66865,1302600001.0
2006-11-24 03:00:00,0.66865,0.66873,0.66794,0.66871,1246400001.0
2006-11-24 03:15:00,0.66869,0.66876,0.66843,0.66851,1167800000.0
2006-11-24 03:30:00,0.66848,0.66873,0.66837,0.66855,993199999.0
2006-11-24 03:45:00,0.66867,0.66893,0.66849,0.66875,1253900000.0
2006-11-24 04:00:00,0.6687,0.66913,0.66855,0.66888,1229500000.0
2006-11-24 04:15:00,0.66899,0.66911,0.66879,0.66897,1109299998.0
2006-11-24 04:30:00,0.66904,0.66947,0.66896,0.66935,1203799999.0
2006-11-24 04:45:00,0.66935,0.67023,0.66935,0.66985,1421700004.0
2006-11-24 05:00:00,0.66985,0.67018,0.66948,0.66991,1230899995.0
2006-11-24 05:15:00,0.6699,0.67025,0.66971,0.67025,1024999998.0
2006-11-24 05:30:00,0.67013,0.6704,0.66975,0.67021,1248300000.0
2006-11-24 05:45:00,0.67022,0.67047,0.6696,0.67037,1036799997.0
2006-11-24 06:00:00,0.67032,0.67055,0.67018,0.6704,1246699997.0
2006-11-24 06:15:00,0.6704,0.67048,0.66994,0.67007,1078500000.0
2006-11-24 06:30:00,0.66973,0.67012,0.66965,0.66995,1289300002.0
2006-11-24 06:45:00,0.6699,0.66998,0.66934,0.66985,1209499991.0
2006-11-24 07:00:00,0.66975,0.66996,0.66921,0.66977,996099995.0
2006-11-24 07:15:00,0.66973,0.66995,0.66934,0.6695,996900005.0
2006-11-24 07:30:00,0.66917,0.66972,0.66917,0.66966,1268300006.0
2006-11-24 07:45:00,0.6697,0.67011,0.66958,0.66993,1233999995.0
2006-11-24 08:00:00,0.6698,0.67041,0.6698,0.6703,1215299999.0
2006-11-24 08:15:00,0.66991,0.67035,0.66978,0.67016,1063000000.0
2006-11-24 08:30:00,0.67022,0.67027,0.66985,0.66992,932499998.0
2006-11-24 08:45:00,0.67005,0.67072,0.66998,0.67046,1106599999.0
2006-11-24 09:00:00,0.67055,0.67163,0.67055,0.67097,1498699996.0
2006-11-24 09:15:00,0.67072,0.67102,0.67011,0.6707,1228299993.0
2006-11-24 09:30:00,0.67074,0.67105,0.6704,0.67067,1078000000.0
2006-11-24 09:45:00,0.67058,0.67105,0.67042,0.67092,1139799992.0
2006-11-24 10:00:00,0.67094,0.67178,0.6709,0.67132,1288499995.0
2006-11-24 10:15:00,0.67141,0.67256,0.67141,0.67245,1297899996.0
2006-11-24 10:30:00,0.67268,0.67348,0.67217,0.67342,1493500000.0
2006-11-24 10:45:00,0.6734,0.67362,0.67274,0.67321,1408900002.0
2006-11-24 11:00:00,0.67318,0.6734,0.67241,0.67248,1494699997.0
2006-11-24 11:15:00,0.67252,0.67304,0.67165,0.67165,1492099997.0
2006-11-24 11:30:00,0.6717,0.67175,0.67103,0.67135,1393400000.0
2006-11-24 11:45:00,0.67134,0.67145,0.6708,0.67089,1449199996.0
2006-11-24 12:00:00,0.6709,0.67127,0.67073,0.67118,1363199999.0
2006-11-24 12:15:00,0.67123,0.67235,0.67123,0.67203,1199100004.0
2006-11-24 12:30:00,0.67193,0.67287,0.67128,0.67202,1363100001.0
2006-11-24 12:45:00,0.67204,0.67208,0.67091,0.67122,1323900002.0
2006-11-24 13:00:00,0.67104,0.67171,0.67061,0.6709,1480599999.0
2006-11-24 13:15:00,0.6711,0.67137,0.67075,0.67077,1153499992.0
2006-11-24 13:30:00,0.67067,0.67091,0.6701,0.67065,1423799993.0
2006-11-24 13:45:00,0.67067,0.6712,0.67049,0.67069,1209599999.0
2006-11-24 14:00:00,0.67069,0.67093,0.67023,0.6704,1664300004.0
2006-11-24 14:15:00,0.67042,0.67054,0.66964,0.66999,1313999999.0
2006-11-24 14:30:00,0.67011,0.67031,0.66978,0.67,1266399997.0
2006-11-24 14:45:00,0.66982,0.67042,0.66978,0.67019,1200699996.0
2006-11-24 15:00:00,0.67021,0.67035,0.66849,0.66898,1368199996.0
2006-11-24 15:15:00,0.66911,0.6696,0.66893,0.66942,1475599996.0
2006-11-24 15:30:00,0.6695,0.67014,0.66933,0.66993,1054999998.0
2006-11-24 15:45:00,0.66988,0.67004,0.66948,0.66995,972299997.0
2006-11-24 16:00:00,0.66972,0.67001,0.66949,0.6695,1164599998.0
2006-11-24 16:15:00,0.66945,0.66959,0.66903,0.66922,1379300001.0
2006-11-24 16:30:00,0.6692,0.66971,0.66906,0.66948,1220999999.0
2006-11-24 16:45:00,0.66958,0.67037,0.6695,0.66989,1343000001.0
2006-11-24 17:00:00,0.66979,0.66987,0.66909,0.66987,1163599999.0
2006-11-24 17:15:00,0.66989,0.67039,0.66955,0.67037,1248800000.0
2006-11-24 17:30:00,0.67053,0.67114,0.66996,0.67016,1192299997.0
2006-11-24 17:45:00,0.67037,0.67055,0.66994,0.6703,1177599992.0
2006-11-24 18:00:00,0.67032,0.6704,0.67003,0.67033,2028900005.0
2006-11-24 18:15:00,0.6704,0.6708,0.67013,0.67067,3190600005.0
2006-11-24 18:30:00,0.67064,0.67107,0.67038,0.67068,3065600002.0
2006-11-24 18:45:00,0.67077,0.67101,0.67049,0.67081,2012199993.0
2006-11-24 19:00:00,0.67079,0.67122,0.67065,0.6711,1706899996.0
2006-11-24 19:15:00,0.6711,0.67125,0.6707,0.6707,1598900000.0
2006-11-24 19:30:00,0.67112,0.67144,0.67086,0.67131,1775399998.0
2006-11-24 19:45:00,0.67135,0.67156,0.67111,0.67126,1953899994.0
2006-11-24 20:00:00,0.67118,0.67135,0.67087,0.6713,2147400004.0
2006-11-24 20:15:00,0.6712,0.6714,0.67062,0.6711,1930200001.0
2006-11-24 20:30:00,0.67099,0.67138,0.6708,0.67135,2175199999.0
2006-11-24 20:45:00,0.67127,0.67155,0.67094,0.6714,1976699990.0
2006-11-24 21:00:00,0.6714,0.67173,0.67131,0.67155,1594599997.0
2006-11-24 21:15:00,0.67143,0.67175,0.67115,0.67133,1954399992.0
2006-11-24 21:30:00,0.67131,0.67159,0.67101,0.67101,1693999998.0
2006-11-24 21:45:00,0.67116,0.6713,0.67081,0.67098,1305699995.0
2006-11-24 22:00:00,0.67111,0.67125,0.67071,0.67084,1397899992.0
2006-11-24 22:15:00,0.67092,0.67131,0.67067,0.6708,1203300003.0
2006-11-24 22:30:00,0.67087,0.67132,0.67058,0.67082,1535600001.0
2006-11-24 22:45:00,0.6709,0.67125,0.6707,0.6709,1876399994.0
2006-11-24 23:00:00,0.67097,0.6714,0.67072,0.67092,1287399998.0
2006-11-24 23:15:00,0.67089,0.67117,0.67071,0.67087,1164699997.0
2006-11-24 23:30:00,0.67086,0.67139,0.67075,0.6713,1093800000.0
2006-11-24 23:45:00,0.67135,0.67186,0.67105,0.67176,1436399995.0
2006-11-27 00:00:00,0.6724,0.6727,0.6723,0.6726,561599992.0
2006-11-27 00:15:00,0.6727,0.6727,0.6726,0.6727,70199999.0
2006-11-27 00:30:00,0.6726,0.6726,0.6723,0.6723,280799996.0
2006-11-27 00:45:00,0.6725,0.6726,0.6725,0.6725,210599997.0
2006-11-27 01:00:00,0.6726,0.6726,0.6723,0.6724,561599992.0
2006-11-27 01:15:00,0.6725,0.6725,0.6724,0.6724,421199994.0
2006-11-27 01:30:00,0.6723,0.6726,0.6719,0.672,631799991.0
2006-11-27 01:45:00,0.6722,0.6724,0.672,0.6721,491399993.0
2006-11-27 02:00:00,0.67223,0.6725,0.67202,0.67212,1222700000.0
2006-11-27 02:15:00,0.67208,0.6724,0.67191,0.67197,1304199998.0
2006-11-27 02:30:00,0.67215,0.67234,0.67161,0.67177,1485899992.0
2006-11-27 02:45:00,0.67172,0.67217,0.67172,0.67185,1170599999.0
2006-11-27 03:00:00,0.67184,0.67192,0.67115,0.67152,1298599995.0
2006-11-27 03:15:00,0.67166,0.67192,0.67142,0.6719,1197399997.0
2006-11-27 03:30:00,0.67183,0.67184,0.6712,0.6715,1337999994.0
2006-11-27 03:45:00,0.67145,0.67168,0.67093,0.67121,1390099998.0
2006-11-27 04:00:00,0.67115,0.67147,0.67088,0.6712,1420299999.0
2006-11-27 04:15:00,0.6712,0.67137,0.67092,0.67132,1197999997.0
2006-11-27 04:30:00,0.6713,0.67153,0.67114,0.67138,1252400001.0
2006-11-27 04:45:00,0.67124,0.67146,0.671,0.6712,1404999996.0
2006-11-27 05:00:00,0.67122,0.67132,0.67101,0.67132,964999998.0
2006-11-27 05:15:00,0.67129,0.67138,0.67102,0.67135,1105899999.0
2006-11-27 05:30:00,0.67123,0.6716,0.671,0.67158,1055700000.0
2006-11-27 05:45:00,0.67156,0.67179,0.67135,0.67174,901099998.0
2006-11-27 06:00:00,0.67165,0.67204,0.67158,0.67172,1126900000.0
2006-11-27 06:15:00,0.67166,0.67173,0.67123,0.67153,1319699994.0
2006-11-27 06:30:00,0.67149,0.67156,0.67024,0.67105,1252700001.0
2006-11-27 06:45:00,0.67098,0.67102,0.6704,0.67064,1258900003.0
2006-11-27 07:00:00,0.67053,0.67088,0.6704,0.67088,1205599998.0
2006-11-27 07:15:00,0.67072,0.67085,0.67035,0.6704,1111099996.0
2006-11-27 07:30:00,0.67043,0.67083,0.67004,0.6703,1454200004.0
2006-11-27 07:45:00,0.67034,0.67075,0.67027,0.67045,1135100000.0
2006-11-27 08:00:00,0.6703,0.67075,0.67012,0.67049,1241699999.0
2006-11-27 08:15:00,0.67053,0.67089,0.67021,0.6707,1157800004.0
2006-11-27 08:30:00,0.67073,0.67075,0.67025,0.67025,816499995.0
2006-11-27 08:45:00,0.67033,0.67051,0.67007,0.67045,1019800002.0
2006-11-27 09:00:00,0.6704,0.67127,0.67037,0.67103,1004300003.0
2006-11-27 09:15:00,0.67101,0.67162,0.67095,0.67158,1278800005.0
2006-11-27 09:30:00,0.67164,0.67221,0.67144,0.67165,1266299996.0
2006-11-27 09:45:00,0.67165,0.67296,0.67157,0.67234,1313599999.0
2006-11-27 10:00:00,0.67225,0.67252,0.67185,0.67231,1201199997.0
2006-11-27 10:15:00,0.6723,0.67251,0.67146,0.67154,1367299992.0
2006-11-27 10:30:00,0.67155,0.67166,0.66985,0.6705,1312100000.0
2006-11-27 10:45:00,0.6705,0.67058,0.66789,0.66822,1283399992.0
2006-11-27 11:00:00,0.6683,0.66978,0.66814,0.66886,1377299998.0
2006-11-27 11:15:00,0.66881,0.66891,0.66802,0.66835,1487700000.0
2006-11-27 11:30:00,0.66845,0.66926,0.66844,0.66896,1232299996.0
2006-11-27 11:45:00,0.66902,0.66935,0.66888,0.66935,1251799998.0
2006-11-27 12:00:00,0.66912,0.66919,0.66824,0.66828,1411000007.0
2006-11-27 12:15:00,0.66822,0.66842,0.6679,0.66803,1294099994.0
2006-11-27 12:30:00,0.66797,0.66875,0.66788,0.66866,1231699988.0
2006-11-27 12:45:00,0.66871,0.66938,0.66852,0.6689,1352399994.0
2006-11-27 13:00:00,0.66881,0.66949,0.66881,0.66928,1429799999.0
2006-11-27 13:15:00,0.66938,0.66941,0.66908,0.66935,1193500000.0
2006-11-27 13:30:00,0.66925,0.66948,0.66917,0.66934,1337499989.0
2006-11-27 13:45:00,0.66932,0.66942,0.66866,0.66905,1435600000.0
2006-11-27 14:00:00,0.66914,0.66947,0.66894,0.66896,1320200004.0
2006-11-27 14:15:00,0.66895,0.66913,0.66866,0.669,1137400006.0
2006-11-27 14:30:00,0.66903,0.66917,0.66867,0.6691,1130799998.0
2006-11-27 14:45:00,0.66907,0.66932,0.66877,0.66894,1075899997.0
2006-11-27 15:00:00,0.66895,0.66928,0.66857,0.66898,1537599999.0
2006-11-27 15:15:00,0.66898,0.66932,0.66865,0.66879,1608099995.0
2006-11-27 15:30:00,0.66861,0.66877,0.66808,0.66866,1129300001.0
2006-11-27 15:45:00,0.66861,0.66894,0.66835,0.66841,1360200003.0
2006-11-27 16:00:00,0.6683,0.66895,0.6683,0.6685,1220699989.0
2006-11-27 16:15:00,0.66844,0.66869,0.66817,0.66851,1465399999.0
2006-11-27 16:30:00,0.66853,0.66893,0.66804,0.66827,1183800001.0
2006-11-27 16:45:00,0.66835,0.66864,0.66823,0.66843,1448199996.0
2006-11-27 17:00:00,0.66848,0.66881,0.66828,0.66873,1132899995.0
2006-11-27 17:15:00,0.6687,0.66936,0.66866,0.66935,1164900000.0
2006-11-27 17:30:00,0.6694,0.66948,0.66871,0.66903,1281099997.0
2006-11-27 17:45:00,0.669,0.66905,0.6687,0.66884,1309200006.0
2006-11-27 18:00:00,0.66882,0.66902,0.66855,0.66879,2295299996.0
2006-11-27 18:15:00,0.66871,0.66911,0.66835,0.66895,3194499992.0
2006-11-27 18:30:00,0.66893,0.67014,0.66877,0.66983,3178800002.0
2006-11-27 18:45:00,0.66996,0.67008,0.66934,0.6695,2119699996.0
2006-11-27 19:00:00,0.66942,0.66948,0.66883,0.66928,2005700004.0
2006-11-27 19:15:00,0.66927,0.66965,0.66904,0.6695,1512400004.0
2006-11-27 19:30:00,0.66955,0.6696,0.66909,0.66909,1592900004.0
2006-11-27 19:45:00,0.66925,0.66988,0.66918,0.66962,2139900015.0
2006-11-27 20:00:00,0.66964,0.66974,0.66878,0.66902,1903799999.0
2006-11-27 20:15:00,0.66892,0.66911,0.66811,0.6685,1992999999.0
2006-11-27 20:30:00,0.66838,0.66865,0.6681,0.66855,2093199984.0
2006-11-27 20:45:00,0.6685,0.6687,0.66814,0.66857,1824799994.0
2006-11-27 21:00:00,0.66865,0.66896,0.66855,0.66892,1809199992.0
2006-11-27 21:15:00,0.66894,0.66921,0.66849,0.66877,2073099997.0
2006-11-27 21:30:00,0.66882,0.66942,0.6685,0.66918,1652799999.0
2006-11-27 21:45:00,0.66932,0.66947,0.6689,0.6689,1429999997.0
2006-11-27 22:00:00,0.66893,0.66916,0.66843,0.66852,1520000006.0
2006-11-27 22:15:00,0.66855,0.66888,0.66824,0.66871,1433900002.0
2006-11-27 22:30:00,0.66877,0.6691,0.66831,0.66882,1622800004.0
2006-11-27 22:45:00,0.6689,0.66918,0.6684,0.6684,2002700003.0
2006-11-27 23:00:00,0.66844,0.66892,0.66839,0.66862,1217700002.0
2006-11-27 23:15:00,0.66862,0.66883,0.66845,0.6685,1099400003.0
2006-11-27 23:30:00,0.66848,0.66869,0.6683,0.66843,1040400003.0
2006-11-27 23:45:00,0.6685,0.6685,0.6681,0.66826,1084599996.0
2006-11-28 00:00:00,0.6684,0.66863,0.66817,0.66853,1213200007.0
2006-11-28 00:15:00,0.66844,0.66855,0.66801,0.66835,1258599996.0
2006-11-28 00:30:00,0.66851,0.66861,0.668,0.66825,1291699996.0
2006-11-28 00:45:00,0.66825,0.66857,0.66802,0.6683,1189300000.0
2006-11-28 01:00:00,0.66825,0.66875,0.6682,0.66831,848599995.0
2006-11-28 01:15:00,0.6684,0.66865,0.66825,0.6683,1060899993.0
2006-11-28 01:30:00,0.66838,0.66865,0.66821,0.6686,1314999995.0
2006-11-28 01:45:00,0.6686,0.66908,0.66847,0.66847,1247099994.0
2006-11-28 02:00:00,0.66853,0.66884,0.66829,0.66878,1220199996.0
2006-11-28 02:15:00,0.66874,0.66917,0.66868,0.66882,1295999996.0
2006-11-28 02:30:00,0.66895,0.66909,0.66848,0.66905,1270899999.0
2006-11-28 02:45:00,0.6691,0.66947,0.66892,0.66935,1273199991.0
2006-11-28 03:00:00,0.66944,0.66948,0.66899,0.66925,1280999992.0
2006-11-28 03:15:00,0.66926,0.66937,0.66898,0.66937,1087900002.0
2006-11-28 03:30:00,0.66938,0.6696,0.66922,0.66957,1291099995.0
2006-11-28 03:45:00,0.6697,0.66972,0.66924,0.66972,1208799996.0
2006-11-28 04:00:00,0.66958,0.66971,0.66928,0.66959,1354299997.0
2006-11-28 04:15:00,0.6697,0.66987,0.66927,0.66965,1225099999.0
2006-11-28 04:30:00,0.66957,0.66975,0.66944,0.66964,1062300003.0
2006-11-28 04:45:00,0.66968,0.66985,0.66942,0.66975,1140499998.0
2006-11-28 05:00:00,0.66954,0.66984,0.66942,0.66975,1297100000.0
2006-11-28 05:15:00,0.6697,0.67004,0.66949,0.67004,1020999994.0
2006-11-28 05:30:00,0.66994,0.67005,0.66955,0.6696,1170700005.0
2006-11-28 05:45:00,0.66954,0.66996,0.66943,0.66975,940699996.0
2006-11-28 06:00:00,0.66953,0.6699,0.66946,0.66969,1230500001.0
2006-11-28 06:15:00,0.66965,0.67014,0.6695,0.67008,984099997.0
2006-11-28 06:30:00,0.67004,0.6702,0.66972,0.67008,1275400000.0
2006-11-28 06:45:00,0.67,0.67025,0.66973,0.67,1423300001.0
2006-11-28 07:00:00,0.66992,0.66999,0.66903,0.66947,1046900000.0
2006-11-28 07:15:00,0.66944,0.66963,0.66921,0.66948,1183599993.0
2006-11-28 07:30:00,0.66918,0.66967,0.66916,0.6695,1273899998.0
2006-11-28 07:45:00,0.66949,0.66967,0.66892,0.66922,1331999995.0
2006-11-28 08:00:00,0.66916,0.66955,0.66883,0.66905,1199799996.0
2006-11-28 08:15:00,0.66904,0.66935,0.66884,0.66928,1083999995.0
2006-11-28 08:30:00,0.6693,0.66945,0.66897,0.66925,1119800009.0
2006-11-28 08:45:00,0.66933,0.66987,0.6693,0.66974,1227099999.0
2006-11-28 09:00:00,0.66974,0.6706,0.66974,0.6706,1225799996.0
2006-11-28 09:15:00,0.67058,0.67083,0.67003,0.67031,1154399992.0
2006-11-28 09:30:00,0.67031,0.67057,0.66988,0.67045,1185399997.0
2006-11-28 09:45:00,0.67032,0.67078,0.67015,0.67073,1038800004.0
2006-11-28 10:00:00,0.67062,0.6712,0.67039,0.67097,1391799995.0
2006-11-28 10:15:00,0.67086,0.67105,0.67023,0.6706,1093199999.0
2006-11-28 10:30:00,0.67063,0.67141,0.6705,0.67093,1250199993.0
2006-11-28 10:45:00,0.671,0.67105,0.67002,0.67054,1286499996.0
2006-11-28 11:00:00,0.67054,0.67056,0.66976,0.67025,1505899996.0
2006-11-28 11:15:00,0.67031,0.67072,0.66985,0.67058,1602200000.0
2006-11-28 11:30:00,0.6706,0.67184,0.67039,0.67178,1274499995.0
2006-11-28 11:45:00,0.67196,0.67285,0.6719,0.67284,1262700005.0
2006-11-28 12:00:00,0.67279,0.67279,0.67183,0.67238,1352800002.0
2006-11-28 12:15:00,0.6724,0.67387,0.67227,0.67351,1423199995.0
2006-11-28 12:30:00,0.6735,0.6736,0.67266,0.67293,1286900003.0
2006-11-28 12:45:00,0.67302,0.67362,0.67288,0.67295,1054499997.0
2006-11-28 13:00:00,0.6729,0.67328,0.67282,0.673,1325399998.0
2006-11-28 13:15:00,0.67299,0.67305,0.67264,0.6729,1300400000.0
2006-11-28 13:30:00,0.67286,0.67302,0.67253,0.67263,1436499998.0
2006-11-28 13:45:00,0.67261,0.67284,0.67227,0.67228,1263800006.0
2006-11-28 14:00:00,0.67233,0.67274,0.67215,0.67263,1359899999.0
2006-11-28 14:15:00,0.67258,0.673,0.67233,0.67249,1217999996.0
2006-11-28 14:30:00,0.67251,0.67283,0.67228,0.67274,1320899993.0
2006-11-28 14:45:00,0.6728,0.67285,0.67245,0.67265,1299000002.0
2006-11-28 15:00:00,0.67268,0.67329,0.67254,0.67281,1324499997.0
2006-11-28 15:15:00,0.67286,0.67298,0.67251,0.67281,1632199991.0
2006-11-28 15:30:00,0.67295,0.67416,0.67295,0.6741,1305999998.0
2006-11-28 15:45:00,0.67419,0.67485,0.67375,0.67466,1202199989.0
2006-11-28 16:00:00,0.67457,0.67465,0.67348,0.67423,1191000006.0
2006-11-28 16:15:00,0.674,0.67483,0.674,0.67441,1661199993.0
2006-11-28 16:30:00,0.67435,0.67498,0.67398,0.67466,1337599998.0
2006-11-28 16:45:00,0.67479,0.67501,0.67458,0.67479,1409999997.0
2006-11-28 17:00:00,0.6749,0.67539,0.67422,0.67509,1477499993.0
2006-11-28 17:15:00,0.67505,0.67598,0.67505,0.67594,1285900007.0
2006-11-28 17:30:00,0.67596,0.67597,0.67521,0.67578,1171699998.0
2006-11-28 17:45:00,0.67574,0.67604,0.67532,0.67555,1396999995.0
2006-11-28 18:00:00,0.67561,0.67563,0.67455,0.67495,2169900005.0
2006-11-28 18:15:00,0.67488,0.67512,0.67463,0.67495,3392199995.0
2006-11-28 18:30:00,0.6749,0.67543,0.67467,0.67529,3267800010.0
2006-11-28 18:45:00,0.67541,0.67595,0.67541,0.67595,2129699997.0
2006-11-28 19:00:00,0.67592,0.67623,0.67583,0.67599,1968599996.0
2006-11-28 19:15:00,0.676,0.67651,0.6758,0.67638,1685700004.0
2006-11-28 19:30:00,0.67637,0.67644,0.67607,0.67632,1687599998.0
2006-11-28 19:45:00,0.67635,0.67649,0.6754,0.67623,1930599998.0
2006-11-28 20:00:00,0.67627,0.67718,0.67625,0.67718,2047299995.0
2006-11-28 20:15:00,0.67719,0.67749,0.67691,0.67749,1872599993.0
2006-11-28 20:30:00,0.67736,0.6787,0.67715,0.67835,2247799997.0
2006-11-28 20:45:00,0.67821,0.68007,0.67802,0.67967,1942199993.0
2006-11-28 21:00:00,0.6797,0.67978,0.67932,0.6796,1687900000.0
2006-11-28 21:15:00,0.67965,0.67985,0.67942,0.67965,2033499995.0
2006-11-28 21:30:00,0.6799,0.68177,0.67974,0.68119,1876999997.0
2006-11-28 21:45:00,0.68126,0.68128,0.68064,0.68064,1467100005.0
2006-11-28 22:00:00,0.68046,0.68069,0.68013,0.68044,1574099999.0
2006-11-28 22:15:00,0.68037,0.68072,0.67931,0.67936,1384399991.0
2006-11-28 22:30:00,0.68057,0.68064,0.68005,0.68032,1484699992.0
2006-11-28 22:45:00,0.68063,0.68109,0.68004,0.68007,1830100005.0
2006-11-28 23:00:00,0.68013,0.68075,0.68007,0.68058,1121100001.0
2006-11-28 23:15:00,0.68058,0.68058,0.67998,0.68,1129700007.0
2006-11-28 23:30:00,0.68004,0.68032,0.6796,0.67981,954800000.0
2006-11-28 23:45:00,0.67976,0.67995,0.67933,0.6795,1309699996.0
2006-11-29 00:00:00,0.67972,0.68063,0.67965,0.68022,1397499999.0
2006-11-29 00:15:00,0.68021,0.68021,0.67898,0.67898,1106899999.0
2006-11-29 00:30:00,0.67904,0.67932,0.67873,0.67913,1127299998.0
2006-11-29 00:45:00,0.67908,0.67912,0.67878,0.67897,1105299996.0
2006-11-29 01:00:00,0.6791,0.67914,0.67885,0.67898,996999995.0
2006-11-29 01:15:00,0.67903,0.6791,0.67879,0.67879,954800000.0
2006-11-29 01:30:00,0.67892,0.67922,0.67852,0.67886,1021599996.0
2006-11-29 01:45:00,0.67873,0.67913,0.67847,0.67874,1245500002.0
2006-11-29 02:00:00,0.67876,0.67883,0.67835,0.67836,981199998.0
2006-11-29 02:15:00,0.67834,0.67907,0.67834,0.67885,1349999998.0
2006-11-29 02:30:00,0.67891,0.67923,0.67846,0.67917,1098700001.0
2006-11-29 02:45:00,0.6792,0.6793,0.67881,0.67914,1059300002.0
2006-11-29 03:00:00,0.67919,0.67934,0.67847,0.67869,1288599989.0
2006-11-29 03:15:00,0.67868,0.67889,0.67854,0.67874,1168899996.0
2006-11-29 03:30:00,0.67875,0.67892,0.67842,0.6787,1029799999.0
2006-11-29 03:45:00,0.67875,0.67878,0.6783,0.67855,1259999991.0
2006-11-29 04:00:00,0.6785,0.67861,0.67815,0.6782,1201000003.0
2006-11-29 04:15:00,0.67832,0.67856,0.67815,0.67832,1302900004.0
2006-11-29 04:30:00,0.67823,0.67845,0.67793,0.67824,1233800002.0
2006-11-29 04:45:00,0.67826,0.67833,0.67739,0.67796,1413699996.0
2006-11-29 05:00:00,0.67803,0.67817,0.67772,0.67792,1293800005.0
2006-11-29 05:15:00,0.67789,0.67807,0.67764,0.67805,1173799995.0
2006-11-29 05:30:00,0.67796,0.67838,0.67766,0.6782,1348499999.0
2006-11-29 05:45:00,0.67817,0.67842,0.67774,0.67826,1066099994.0
2006-11-29 06:00:00,0.67815,0.67845,0.67782,0.6782,1091099996.0
2006-11-29 06:15:00,0.67821,0.67855,0.67801,0.67855,1079599992.0
2006-11-29 06:30:00,0.67844,0.67844,0.67759,0.67787,1301800003.0
2006-11-29 06:45:00,0.67789,0.67807,0.67765,0.67803,961700004.0
2006-11-29 07:00:00,0.67795,0.67838,0.67759,0.6783,1028799995.0
2006-11-29 07:15:00,0.67826,0.67841,0.67803,0.67823,1234599996.0
2006-11-29 07:30:00,0.67815,0.67824,0.67785,0.67808,1221599998.0
2006-11-29 07:45:00,0.67812,0.67845,0.67799,0.67839,1176599997.0
2006-11-29 08:00:00,0.67819,0.67865,0.67819,0.67829,1264699998.0
2006-11-29 08:15:00,0.6782,0.67863,0.67796,0.67841,1197699999.0
2006-11-29 08:30:00,0.6785,0.6785,0.67795,0.67825,1036599995.0
2006-11-29 08:45:00,0.67831,0.67887,0.67813,0.6787,1081899998.0
2006-11-29 09:00:00,0.67869,0.67871,0.67839,0.67863,922799998.0
2006-11-29 09:15:00,0.6786,0.67878,0.67824,0.67832,1299499995.0
2006-11-29 09:30:00,0.67835,0.67842,0.67767,0.67784,1456200006.0
2006-11-29 09:45:00,0.67774,0.67805,0.67765,0.67802,925199998.0
2006-11-29 10:00:00,0.67804,0.67808,0.67722,0.67744,1050500001.0
2006-11-29 10:15:00,0.67745,0.67794,0.67726,0.67761,1121899999.0
2006-11-29 10:30:00,0.6776,0.67817,0.67748,0.67803,1105199994.0
2006-11-29 10:45:00,0.67805,0.67867,0.67798,0.67808,1209499995.0
2006-11-29 11:00:00,0.67801,0.67822,0.67762,0.6779,1434399996.0
2006-11-29 11:15:00,0.67798,0.678,0.67743,0.67752,1371299999.0
2006-11-29 11:30:00,0.6776,0.67766,0.67716,0.67732,1346800004.0
2006-11-29 11:45:00,0.67739,0.67823,0.67737,0.67746,1262300000.0
2006-11-29 12:00:00,0.67749,0.67783,0.67741,0.6776,1359999995.0
2006-11-29 12:15:00,0.67762,0.67797,0.67762,0.6779,1180600008.0
2006-11-29 12:30:00,0.67783,0.67807,0.67759,0.67774,1277099996.0
2006-11-29 12:45:00,0.67779,0.67779,0.67718,0.67749,1263900005.0
2006-11-29 13:00:00,0.67754,0.67842,0.67745,0.67823,1318300000.0
2006-11-29 13:15:00,0.67801,0.67849,0.67797,0.6781,1210999998.0
2006-11-29 13:30:00,0.67806,0.6783,0.67768,0.67789,1359199997.0
2006-11-29 13:45:00,0.67789,0.67807,0.67767,0.67785,1181700006.0
2006-11-29 14:00:00,0.67787,0.67795,0.67725,0.6776,1226099997.0
2006-11-29 14:15:00,0.6776,0.67806,0.67732,0.67757,945500000.0
2006-11-29 14:30:00,0.67761,0.67783,0.67712,0.67783,1321900000.0
2006-11-29 14:45:00,0.67756,0.6777,0.67723,0.67727,1171099999.0
2006-11-29 15:00:00,0.67738,0.67816,0.67738,0.67793,1378999993.0
2006-11-29 15:15:00,0.67793,0.67849,0.67776,0.6782,1417499997.0
2006-11-29 15:30:00,0.67818,0.67908,0.67792,0.67865,1040199999.0
2006-11-29 15:45:00,0.67859,0.67872,0.67796,0.67805,1369300000.0
2006-11-29 16:00:00,0.67794,0.67845,0.67787,0.67826,1412299995.0
2006-11-29 16:15:00,0.67825,0.67894,0.67805,0.6789,1262399999.0
2006-11-29 16:30:00,0.67892,0.67905,0.67873,0.67876,1364299991.0
2006-11-29 16:45:00,0.6789,0.67937,0.67879,0.67925,1530299997.0
2006-11-29 17:00:00,0.67938,0.67953,0.67824,0.67926,1450999997.0
2006-11-29 17:15:00,0.67926,0.67959,0.6787,0.67884,1491399999.0
2006-11-29 17:30:00,0.67887,0.67894,0.67816,0.67835,1216900002.0
2006-11-29 17:45:00,0.6784,0.67857,0.67803,0.67857,1196999994.0
2006-11-29 18:00:00,0.67863,0.67874,0.67749,0.67778,2272699995.0
2006-11-29 18:15:00,0.67782,0.67857,0.67773,0.67839,3299199995.0
2006-11-29 18:30:00,0.67831,0.67924,0.67803,0.6792,2911799992.0
2006-11-29 18:45:00,0.67924,0.67924,0.67837,0.67857,2163100000.0
2006-11-29 19:00:00,0.67854,0.67863,0.67836,0.6784,1886099996.0
2006-11-29 19:15:00,0.67841,0.6787,0.6781,0.6782,1022099997.0
2006-11-29 19:30:00,0.6783,0.6787,0.67794,0.67827,1626599994.0
2006-11-29 19:45:00,0.67836,0.67879,0.6779,0.67832,2076400008.0
2006-11-29 20:00:00,0.67864,0.6788,0.6781,0.6785,1956200002.0
2006-11-29 20:15:00,0.67831,0.67855,0.67768,0.678,1828400000.0
2006-11-29 20:30:00,0.67796,0.67843,0.6779,0.67832,2098400000.0
2006-11-29 20:45:00,0.67807,0.67849,0.67785,0.67816,1980599999.0
2006-11-29 21:00:00,0.6782,0.67825,0.67775,0.678,1532999995.0
2006-11-29 21:15:00,0.67798,0.67815,0.67758,0.67774,1932199994.0
2006-11-29 21:30:00,0.67785,0.6787,0.67785,0.6779,1717899991.0
2006-11-29 21:45:00,0.67803,0.67863,0.67797,0.67843,1604600004.0
2006-11-29 22:00:00,0.67839,0.67863,0.67803,0.67832,1707599999.0
2006-11-29 22:15:00,0.67834,0.67866,0.678,0.67844,1469499997.0
2006-11-29 22:30:00,0.67847,0.67865,0.6782,0.67832,1429799992.0
2006-11-29 22:45:00,0.6784,0.6785,0.67766,0.67797,1978799991.0
2006-11-29 23:00:00,0.67805,0.67827,0.67764,0.67818,1262900001.0
2006-11-29 23:15:00,0.67804,0.67836,0.67794,0.6782,1237600004.0
2006-11-29 23:30:00,0.67814,0.67853,0.67811,0.67845,1261100010.0
2006-11-29 23:45:00,0.67855,0.67855,0.67809,0.67824,1201599997.0
2006-11-30 00:00:00,0.67845,0.67847,0.67788,0.67814,1259200000.0
2006-11-30 00:15:00,0.67813,0.67833,0.67767,0.678,1337499998.0
2006-11-30 00:30:00,0.6781,0.6781,0.67743,0.67743,1469600003.0
2006-11-30 00:45:00,0.67739,0.67768,0.67713,0.67738,1232100004.0
2006-11-30 01:00:00,0.67738,0.67757,0.67713,0.67734,1146999999.0
2006-11-30 01:15:00,0.67743,0.67765,0.67717,0.67741,1080499998.0
2006-11-30 01:30:00,0.67743,0.67774,0.67728,0.67774,1038499991.0
2006-11-30 01:45:00,0.6777,0.67788,0.67755,0.67767,1213100001.0
2006-11-30 02:00:00,0.67773,0.67804,0.6774,0.67797,1120500000.0
2006-11-30 02:15:00,0.67785,0.67803,0.6776,0.6777,1190999997.0
2006-11-30 02:30:00,0.67778,0.67805,0.6776,0.67777,1147099998.0
2006-11-30 02:45:00,0.67776,0.67808,0.67747,0.67775,887599999.0
2006-11-30 03:00:00,0.67773,0.678,0.67763,0.67782,1149799997.0
2006-11-30 03:15:00,0.67787,0.67807,0.67741,0.67807,1187999996.0
2006-11-30 03:30:00,0.67805,0.67815,0.67767,0.6777,1214299997.0
2006-11-30 03:45:00,0.6778,0.6779,0.67736,0.67747,1032800003.0
2006-11-30 04:00:00,0.6774,0.67827,0.67734,0.67819,1293399992.0
2006-11-30 04:15:00,0.67828,0.67872,0.67823,0.67859,1287100002.0
2006-11-30 04:30:00,0.6785,0.6786,0.67823,0.67825,1187499998.0
2006-11-30 04:45:00,0.67827,0.67857,0.67773,0.67779,1405499996.0
2006-11-30 05:00:00,0.67794,0.67803,0.67774,0.67795,1012199997.0
2006-11-30 05:15:00,0.67791,0.67828,0.67781,0.67828,1086099999.0
2006-11-30 05:30:00,0.67811,0.67905,0.67795,0.6789,1179800003.0
2006-11-30 05:45:00,0.67895,0.67934,0.67873,0.67934,1212599998.0
2006-11-30 06:00:00,0.67921,0.67995,0.67895,0.67956,1085400001.0
2006-11-30 06:15:00,0.67953,0.67977,0.67926,0.67945,1352100002.0
2006-11-30 06:30:00,0.67935,0.67967,0.67925,0.6795,1098699999.0
2006-11-30 06:45:00,0.67943,0.67988,0.6794,0.67961,1217200007.0
2006-11-30 07:00:00,0.6795,0.6799,0.67929,0.6798,1191500006.0
2006-11-30 07:15:00,0.67975,0.68013,0.67958,0.6799,1056299997.0
2006-11-30 07:30:00,0.6799,0.68016,0.67938,0.67946,1490800004.0
2006-11-30 07:45:00,0.6796,0.67965,0.67888,0.67922,1220200001.0
2006-11-30 08:00:00,0.6791,0.67965,0.6791,0.67928,1399299995.0
2006-11-30 08:15:00,0.67924,0.67942,0.67895,0.67895,987199996.0
2006-11-30 08:30:00,0.679,0.67938,0.67875,0.67922,1107999989.0
2006-11-30 08:45:00,0.67928,0.67979,0.67895,0.67979,982200002.0
2006-11-30 09:00:00,0.67986,0.67993,0.67919,0.67934,1431399993.0
2006-11-30 09:15:00,0.67927,0.67944,0.67883,0.679,1128599989.0
2006-11-30 09:30:00,0.67905,0.67986,0.67905,0.67967,1237299998.0
2006-11-30 09:45:00,0.67963,0.67971,0.67927,0.67955,1177100005.0
2006-11-30 10:00:00,0.67952,0.67953,0.67873,0.6792,1118500005.0
2006-11-30 10:15:00,0.67925,0.68031,0.67914,0.68022,1223399996.0
2006-11-30 10:30:00,0.68029,0.6806,0.6799,0.68007,1236499986.0
2006-11-30 10:45:00,0.68007,0.68022,0.67985,0.67997,1307799997.0
2006-11-30 11:00:00,0.67996,0.68052,0.67982,0.68006,1310399998.0
2006-11-30 11:15:00,0.68012,0.68105,0.6799,0.68025,1565899999.0
2006-11-30 11:30:00,0.68025,0.68063,0.68013,0.68056,1337299996.0
2006-11-30 11:45:00,0.68046,0.68101,0.68032,0.68095,1331199999.0
2006-11-30 12:00:00,0.68104,0.68171,0.68071,0.68121,1176299993.0
2006-11-30 12:15:00,0.68116,0.68133,0.68071,0.68104,1236199992.0
2006-11-30 12:30:00,0.68093,0.6811,0.68067,0.6808,1341100001.0
2006-11-30 12:45:00,0.68085,0.68103,0.68065,0.68092,1082999997.0
2006-11-30 13:00:00,0.68092,0.68111,0.68073,0.681,1484400008.0
2006-11-30 13:15:00,0.68105,0.6812,0.68082,0.68095,1277500003.0
2006-11-30 13:30:00,0.68093,0.6812,0.68061,0.68106,1227999991.0
2006-11-30 13:45:00,0.68112,0.68127,0.68075,0.68075,1240000001.0
2006-11-30 14:00:00,0.68079,0.68152,0.68058,0.68121,1269499996.0
2006-11-30 14:15:00,0.68113,0.68169,0.6811,0.68167,1275599995.0
2006-11-30 14:30:00,0.68173,0.68178,0.68122,0.68178,1252600002.0
2006-11-30 14:45:00,0.68174,0.68233,0.68162,0.68228,1286599998.0
2006-11-30 15:00:00,0.68229,0.68289,0.68201,0.68266,1513199996.0
2006-11-30 15:15:00,0.68257,0.68304,0.68248,0.6829,1499399993.0
2006-11-30 15:30:00,0.68279,0.68313,0.68192,0.68233,1133399998.0
2006-11-30 15:45:00,0.68247,0.68248,0.68176,0.68179,1163499998.0
2006-11-30 16:00:00,0.68181,0.68239,0.68158,0.68215,1080399994.0
2006-11-30 16:15:00,0.68207,0.68342,0.68197,0.68323,1350799995.0
2006-11-30 16:30:00,0.68322,0.68356,0.6826,0.6826,1255700006.0
2006-11-30 16:45:00,0.68266,0.68369,0.68234,0.68346,1381899996.0
2006-11-30 17:00:00,0.68349,0.68417,0.68315,0.68401,1406499993.0
2006-11-30 17:15:00,0.68406,0.6841,0.68337,0.68407,1305099991.0
2006-11-30 17:30:00,0.68412,0.68413,0.68357,0.68373,1267700004.0
2006-11-30 17:45:00,0.68379,0.68432,0.68365,0.68432,1333500000.0
2006-11-30 18:00:00,0.68423,0.6843,0.68385,0.68426,2071400004.0
2006-11-30 18:15:00,0.6842,0.68485,0.68362,0.68405,3193099996.0
2006-11-30 18:30:00,0.684,0.68452,0.6836,0.68435,3041499997.0
2006-11-30 18:45:00,0.68446,0.68469,0.68421,0.68461,2087699999.0
2006-11-30 19:00:00,0.6846,0.68482,0.68392,0.68467,1991199992.0
2006-11-30 19:15:00,0.68464,0.68562,0.68455,0.68512,1505899993.0
2006-11-30 19:30:00,0.68516,0.68525,0.68452,0.68454,1727899996.0
2006-11-30 19:45:00,0.68455,0.68474,0.68404,0.68435,2099599993.0
2006-11-30 20:00:00,0.68433,0.68475,0.68401,0.68447,2049000003.0
2006-11-30 20:15:00,0.6844,0.6848,0.68432,0.68447,1813799998.0
2006-11-30 20:30:00,0.68445,0.68467,0.6843,0.68449,2139400003.0
2006-11-30 20:45:00,0.6844,0.6849,0.68406,0.68439,1873699996.0
2006-11-30 21:00:00,0.68443,0.68478,0.68436,0.68453,1666100002.0
2006-11-30 21:15:00,0.6845,0.6846,0.68374,0.68404,2078599998.0
2006-11-30 21:30:00,0.68397,0.68432,0.68368,0.68368,1659799995.0
2006-11-30 21:45:00,0.68378,0.68435,0.68366,0.68419,1528600003.0
2006-11-30 22:00:00,0.6842,0.68454,0.68411,0.68428,1354899998.0
2006-11-30 22:15:00,0.68429,0.68434,0.68373,0.68387,1374399999.0
2006-11-30 22:30:00,0.68395,0.68409,0.68364,0.68389,1389599998.0
2006-11-30 22:45:00,0.68428,0.68435,0.68365,0.68367,1847099997.0
2006-11-30 23:00:00,0.68374,0.68403,0.6832,0.6834,1315200003.0
2006-11-30 23:15:00,0.6834,0.68396,0.68335,0.6839,1012399996.0
2006-11-30 23:30:00,0.68384,0.68447,0.68383,0.68447,1012900000.0
2006-11-30 23:45:00,0.68397,0.68399,0.68348,0.68356,1377599997.0
2006-12-01 00:00:00,0.68382,0.68393,0.68313,0.68375,1081799990.0
2006-12-01 00:15:00,0.68362,0.68416,0.68321,0.6835,1248200000.0
2006-12-01 00:30:00,0.68354,0.68392,0.68308,0.68335,1504399990.0
2006-12-01 00:45:00,0.68334,0.68343,0.68312,0.68338,1264999994.0
2006-12-01 01:00:00,0.68335,0.68371,0.68312,0.68341,981799997.0
2006-12-01 01:15:00,0.68355,0.68355,0.68295,0.68313,1001200000.0
2006-12-01 01:30:00,0.68328,0.68335,0.68306,0.68328,1163300006.0
2006-12-01 01:45:00,0.6832,0.6835,0.68306,0.68317,1057599999.0
2006-12-01 02:00:00,0.68315,0.68343,0.68299,0.68307,1323499998.0
2006-12-01 02:15:00,0.68302,0.6831,0.6825,0.68259,1269499992.0
2006-12-01 02:30:00,0.68272,0.6835,0.68246,0.68342,1071899997.0
2006-12-01 02:45:00,0.68333,0.68341,0.68261,0.68285,1117200003.0
2006-12-01 03:00:00,0.68285,0.68292,0.68246,0.68265,1252699994.0
2006-12-01 03:15:00,0.68265,0.68271,0.68219,0.68267,1089899992.0
2006-12-01 03:30:00,0.68261,0.6829,0.68247,0.6826,1187599998.0
2006-12-01 03:45:00,0.68268,0.68291,0.68236,0.68257,1210100002.0
2006-12-01 04:00:00,0.68245,0.68273,0.68228,0.68251,1110600002.0
2006-12-01 04:15:00,0.68242,0.68256,0.68215,0.68242,1216299998.0
2006-12-01 04:30:00,0.68236,0.68263,0.6822,0.68245,1452200002.0
2006-12-01 04:45:00,0.68249,0.68303,0.68234,0.68301,1271599992.0
2006-12-01 05:00:00,0.68305,0.6835,0.68292,0.68343,1180499995.0
2006-12-01 05:15:00,0.6834,0.68421,0.68322,0.68415,969899994.0
2006-12-01 05:30:00,0.68405,0.68487,0.68384,0.68464,1178099996.0
2006-12-01 05:45:00,0.68454,0.68503,0.68418,0.68502,1128300001.0
2006-12-01 06:00:00,0.68485,0.68504,0.68451,0.68477,1266300003.0
2006-12-01 06:15:00,0.68474,0.6848,0.68417,0.68431,1320100003.0
2006-12-01 06:30:00,0.68422,0.68424,0.68368,0.68377,1212699999.0
2006-12-01 06:45:00,0.6838,0.68385,0.68334,0.68353,1483600000.0
2006-12-01 07:00:00,0.68346,0.68462,0.68345,0.6846,1192600000.0
2006-12-01 07:15:00,0.68458,0.68475,0.68397,0.68402,1420900004.0
2006-12-01 07:30:00,0.684,0.68427,0.68327,0.68418,1347799996.0
2006-12-01 07:45:00,0.6842,0.6845,0.68379,0.68415,1468499998.0
2006-12-01 08:00:00,0.68402,0.68448,0.6839,0.68422,1219999997.0
2006-12-01 08:15:00,0.68426,0.68431,0.68356,0.68399,853900000.0
2006-12-01 08:30:00,0.68407,0.68441,0.68374,0.68385,1083300007.0
2006-12-01 08:45:00,0.68428,0.68442,0.68391,0.68405,1219099994.0
2006-12-01 09:00:00,0.68399,0.68409,0.68332,0.68332,1283600005.0
2006-12-01 09:15:00,0.6834,0.68464,0.68338,0.68452,1153699990.0
2006-12-01 09:30:00,0.68465,0.68485,0.6835,0.68393,1402899999.0
2006-12-01 09:45:00,0.68382,0.68441,0.6835,0.68353,874000001.0
2006-12-01 10:00:00,0.68365,0.6848,0.68365,0.6844,1333199994.0
2006-12-01 10:15:00,0.68444,0.6847,0.68398,0.68405,1280499999.0
2006-12-01 10:30:00,0.68398,0.68398,0.68287,0.6834,1025200000.0
2006-12-01 10:45:00,0.68343,0.68345,0.68243,0.68288,1256700004.0
2006-12-01 11:00:00,0.68283,0.68438,0.68269,0.6842,1697499989.0
2006-12-01 11:15:00,0.68422,0.68434,0.68339,0.68346,1429600002.0
2006-12-01 11:30:00,0.68342,0.68392,0.68311,0.6836,1266999998.0
2006-12-01 11:45:00,0.68355,0.68411,0.68323,0.68392,1342899991.0
2006-12-01 12:00:00,0.68397,0.684,0.68291,0.68312,1228700003.0
2006-12-01 12:15:00,0.68305,0.68329,0.68266,0.68329,1214199998.0
2006-12-01 12:30:00,0.68341,0.68371,0.68286,0.68297,1148700001.0
2006-12-01 12:45:00,0.68295,0.68354,0.68288,0.68325,1149100001.0
2006-12-01 13:00:00,0.68321,0.68354,0.68304,0.68323,1308199999.0
2006-12-01 13:15:00,0.68324,0.68389,0.68312,0.68336,1236100004.0
2006-12-01 13:30:00,0.68315,0.68442,0.68315,0.68411,1622700006.0
2006-12-01 13:45:00,0.68393,0.68418,0.68332,0.68358,1237099993.0
2006-12-01 14:00:00,0.68369,0.68422,0.6835,0.6837,1227099999.0
2006-12-01 14:15:00,0.68372,0.68393,0.68319,0.6838,1240299998.0
2006-12-01 14:30:00,0.68388,0.68411,0.68361,0.68405,1100399996.0
2006-12-01 14:45:00,0.684,0.68408,0.68358,0.68375,995700002.0
2006-12-01 15:00:00,0.68375,0.68416,0.68312,0.68328,1268400005.0
2006-12-01 15:15:00,0.68328,0.68356,0.68305,0.68336,1208100003.0
2006-12-01 15:30:00,0.68345,0.68378,0.68326,0.68371,904000005.0
2006-12-01 15:45:00,0.6837,0.68431,0.68352,0.68427,1000299997.0
2006-12-01 16:00:00,0.68414,0.68454,0.68392,0.68445,1029699995.0
2006-12-01 16:15:00,0.68432,0.68501,0.68405,0.68416,1498899993.0
2006-12-01 16:30:00,0.68412,0.68443,0.68389,0.6841,1270700002.0
2006-12-01 16:45:00,0.68423,0.68467,0.68413,0.68452,1433799994.0
2006-12-01 17:00:00,0.68479,0.687,0.68467,0.68618,1434300000.0
2006-12-01 17:15:00,0.686,0.68686,0.6857,0.68643,1214300003.0
2006-12-01 17:30:00,0.68642,0.68664,0.68529,0.6857,1295200002.0
2006-12-01 17:45:00,0.68565,0.68606,0.68516,0.68557,1661399995.0
2006-12-01 18:00:00,0.68541,0.68554,0.68474,0.68491,2350799999.0
2006-12-01 18:15:00,0.68478,0.68511,0.68352,0.68361,3131399988.0
2006-12-01 18:30:00,0.68372,0.68426,0.68307,0.68407,2703799997.0
2006-12-01 18:45:00,0.6841,0.68418,0.6836,0.68393,2120200004.0
2006-12-01 19:00:00,0.68391,0.68435,0.68385,0.68422,1954299992.0
2006-12-01 19:15:00,0.6842,0.68505,0.68413,0.68494,1585199997.0
2006-12-01 19:30:00,0.685,0.68529,0.68465,0.68505,1796599995.0
2006-12-01 19:45:00,0.68505,0.6864,0.68498,0.68587,1930599998.0
2006-12-01 20:00:00,0.68605,0.68644,0.68562,0.68596,1954199995.0
2006-12-01 20:15:00,0.68585,0.6866,0.68561,0.68636,2003099995.0
2006-12-01 20:30:00,0.68633,0.68779,0.68624,0.6869,2284700002.0
2006-12-01 20:45:00,0.68701,0.6874,0.68675,0.68737,1885599999.0
2006-12-01 21:00:00,0.68737,0.68831,0.68724,0.68782,1753500001.0
2006-12-01 21:15:00,0.68783,0.68832,0.68775,0.68822,1929099998.0
2006-12-01 21:30:00,0.6883,0.68835,0.6877,0.6877,1745599991.0
2006-12-01 21:45:00,0.6879,0.688,0.68718,0.68737,1367699996.0
2006-12-01 22:00:00,0.68744,0.68758,0.68708,0.68747,1444699998.0
2006-12-01 22:15:00,0.68748,0.68748,0.68648,0.6867,1490699998.0
2006-12-01 22:30:00,0.68668,0.6867,0.68606,0.68642,1621100003.0
2006-12-01 22:45:00,0.68669,0.68687,0.68615,0.68643,1811500004.0
2006-12-01 23:00:00,0.68657,0.68673,0.68635,0.68655,1111400001.0
2006-12-01 23:15:00,0.6865,0.68678,0.68626,0.68673,1026199996.0
2006-12-01 23:30:00,0.68665,0.68706,0.68651,0.68689,1271199994.0
2006-12-01 23:45:00,0.68711,0.6879,0.68711,0.68761,1214599993.0
2006-12-04 00:00:00,0.6876,0.6878,0.6875,0.6878,622600000.0
2006-12-04 00:15:00,0.6879,0.6887,0.6879,0.6883,679200000.0
2006-12-04 00:30:00,0.6882,0.6882,0.6869,0.6871,509400000.0
2006-12-04 00:45:00,0.6869,0.6875,0.6869,0.6872,566000000.0
2006-12-04 01:00:00,0.6871,0.6871,0.6865,0.6867,566000000.0
2006-12-04 01:15:00,0.6868,0.6872,0.6867,0.6867,509400000.0
2006-12-04 01:30:00,0.6868,0.6869,0.6865,0.6867,452800000.0
2006-12-04 01:45:00,0.6866,0.6867,0.6865,0.6866,169800000.0
2006-12-04 02:00:00,0.68702,0.68702,0.68625,0.68655,1049400003.0
2006-12-04 02:15:00,0.68646,0.68712,0.68646,0.68652,1312700000.0
2006-12-04 02:30:00,0.68662,0.68672,0.68621,0.68643,1029199993.0
2006-12-04 02:45:00,0.68648,0.68661,0.68605,0.68605,1292100005.0
2006-12-04 03:00:00,0.68605,0.68655,0.6857,0.68592,1270599998.0
2006-12-04 03:15:00,0.68599,0.68609,0.68541,0.68553,1135399996.0
2006-12-04 03:30:00,0.68555,0.68595,0.68541,0.68578,1102700001.0
2006-12-04 03:45:00,0.68584,0.6862,0.68546,0.68593,1279899998.0
2006-12-04 04:00:00,0.68588,0.68637,0.68588,0.68611,1233299999.0
2006-12-04 04:15:00,0.68618,0.68677,0.68602,0.68672,1242299995.0
2006-12-04 04:30:00,0.68667,0.68708,0.68637,0.68686,1224299997.0
2006-12-04 04:45:00,0.68686,0.68828,0.68686,0.6881,1450900006.0
2006-12-04 05:00:00,0.68812,0.68848,0.68793,0.68808,1456399989.0
2006-12-04 05:15:00,0.68805,0.68817,0.68723,0.68768,1403399998.0
2006-12-04 05:30:00,0.68755,0.68755,0.68697,0.68728,1185399991.0
2006-12-04 05:45:00,0.68723,0.6877,0.68712,0.6875,1085700000.0
2006-12-04 06:00:00,0.68726,0.68754,0.68709,0.68722,1385899998.0
2006-12-04 06:15:00,0.68724,0.68763,0.68696,0.68761,1404699991.0
2006-12-04 06:30:00,0.68755,0.68765,0.6874,0.68763,1190400000.0
2006-12-04 06:45:00,0.68763,0.68764,0.68718,0.68755,1295899998.0
2006-12-04 07:00:00,0.68741,0.68762,0.68715,0.6874,1022000002.0
2006-12-04 07:15:00,0.68738,0.68784,0.68724,0.68784,1047399996.0
2006-12-04 07:30:00,0.68774,0.68853,0.68765,0.6881,1483600002.0
2006-12-04 07:45:00,0.68812,0.68843,0.68787,0.68808,1288299993.0
2006-12-04 08:00:00,0.68801,0.68828,0.68752,0.68755,1228700002.0
2006-12-04 08:15:00,0.68755,0.68794,0.68703,0.68782,1369099999.0
2006-12-04 08:30:00,0.68786,0.6879,0.68705,0.68741,922700000.0
2006-12-04 08:45:00,0.68748,0.68755,0.68703,0.68726,1171900002.0
2006-12-04 09:00:00,0.68721,0.68742,0.68637,0.68654,1391399998.0
2006-12-04 09:15:00,0.68653,0.68721,0.68626,0.68721,1339700005.0
2006-12-04 09:30:00,0.68734,0.68802,0.68716,0.68762,1416800002.0
2006-12-04 09:45:00,0.68752,0.68794,0.68693,0.68718,1091399996.0
2006-12-04 10:00:00,0.68713,0.68723,0.68644,0.68651,1350000006.0
2006-12-04 10:15:00,0.68649,0.68687,0.68632,0.68659,1331099995.0
2006-12-04 10:30:00,0.68663,0.68829,0.68654,0.68802,1181100001.0
2006-12-04 10:45:00,0.68805,0.68833,0.68754,0.68824,1208099998.0
2006-12-04 11:00:00,0.68824,0.68838,0.68772,0.68806,1584399997.0
2006-12-04 11:15:00,0.68811,0.68811,0.68765,0.68775,1591300003.0
2006-12-04 11:30:00,0.68781,0.68817,0.68771,0.68802,1373199996.0
2006-12-04 11:45:00,0.68797,0.68838,0.68795,0.68802,1150100003.0
2006-12-04 12:00:00,0.68797,0.68832,0.68763,0.68763,1310099990.0
2006-12-04 12:15:00,0.68773,0.68784,0.68641,0.68667,1378099994.0
2006-12-04 12:30:00,0.68654,0.6868,0.68558,0.68558,1431699992.0
2006-12-04 12:45:00,0.68567,0.68594,0.68499,0.68545,1301200002.0
2006-12-04 13:00:00,0.68539,0.68605,0.6851,0.6857,1247099999.0
2006-12-04 13:15:00,0.68575,0.68672,0.68566,0.68626,1262600003.0
2006-12-04 13:30:00,0.68615,0.68724,0.68613,0.68693,1411800001.0
2006-12-04 13:45:00,0.68699,0.68728,0.68662,0.687,1416400002.0
2006-12-04 14:00:00,0.68704,0.68763,0.68676,0.68759,1326199995.0
2006-12-04 14:15:00,0.68759,0.68773,0.68722,0.68748,1242199994.0
2006-12-04 14:30:00,0.68751,0.68767,0.68704,0.68726,1189500004.0
2006-12-04 14:45:00,0.6872,0.6873,0.68666,0.68682,1333100000.0
2006-12-04 15:00:00,0.68682,0.68733,0.68667,0.68707,1421000000.0
2006-12-04 15:15:00,0.68697,0.68708,0.68653,0.68659,1442100000.0
2006-12-04 15:30:00,0.68657,0.68668,0.68595,0.68618,1314499998.0
2006-12-04 15:45:00,0.6861,0.68676,0.686,0.68672,1251599996.0
2006-12-04 16:00:00,0.68659,0.68673,0.6863,0.68652,1243099996.0
2006-12-04 16:15:00,0.68643,0.68708,0.68612,0.68634,1239800004.0
2006-12-04 16:30:00,0.68626,0.68685,0.68571,0.68667,1244100005.0
2006-12-04 16:45:00,0.68672,0.68702,0.68639,0.68641,1513799992.0
2006-12-04 17:00:00,0.68639,0.68672,0.68622,0.68655,1119799998.0
2006-12-04 17:15:00,0.68655,0.68704,0.68647,0.68681,1047099998.0
2006-12-04 17:30:00,0.68683,0.68736,0.68658,0.68702,1422799997.0
2006-12-04 17:45:00,0.68715,0.6881,0.68702,0.68807,1446900002.0
2006-12-04 18:00:00,0.68799,0.6884,0.68777,0.68814,2279799993.0
2006-12-04 18:15:00,0.68816,0.68943,0.68816,0.68922,3276300000.0
2006-12-04 18:30:00,0.6892,0.68999,0.68914,0.68944,2988399991.0
2006-12-04 18:45:00,0.68947,0.69022,0.68918,0.69022,2082799995.0
2006-12-04 19:00:00,0.69023,0.69045,0.68978,0.69009,1862600002.0
2006-12-04 19:15:00,0.69012,0.69021,0.68965,0.68971,1534400000.0
2006-12-04 19:30:00,0.6898,0.68987,0.68941,0.68969,1685899998.0
2006-12-04 19:45:00,0.68969,0.6899,0.68955,0.68983,2085899993.0
2006-12-04 20:00:00,0.68975,0.6899,0.68901,0.6894,2136200000.0
2006-12-04 20:15:00,0.68942,0.68971,0.68905,0.68942,1807800002.0
2006-12-04 20:30:00,0.68945,0.68955,0.6891,0.68955,2082699995.0
2006-12-04 20:45:00,0.6895,0.68955,0.68903,0.68904,1760400004.0
2006-12-04 21:00:00,0.689,0.68918,0.68826,0.68908,1554699999.0
2006-12-04 21:15:00,0.6891,0.68922,0.68882,0.68913,1908100000.0
2006-12-04 21:30:00,0.68922,0.68961,0.68902,0.68932,1811299995.0
2006-12-04 21:45:00,0.6895,0.68963,0.68924,0.68956,1387399998.0
2006-12-04 22:00:00,0.68955,0.68983,0.6894,0.6896,1370900002.0
2006-12-04 22:15:00,0.68959,0.6898,0.68932,0.6895,1467799998.0
2006-12-04 22:30:00,0.68947,0.68998,0.6894,0.68972,1523000000.0
2006-12-04 22:45:00,0.68982,0.69015,0.68968,0.68982,1774200003.0
2006-12-04 23:00:00,0.68986,0.69013,0.68964,0.68999,1354099987.0
2006-12-04 23:15:00,0.68994,0.68994,0.68884,0.6892,1075199998.0
2006-12-04 23:30:00,0.68915,0.68948,0.68892,0.68948,1127299995.0
2006-12-04 23:45:00,0.6896,0.68992,0.68936,0.68971,1140399998.0
2006-12-05 00:00:00,0.6899,0.69014,0.68925,0.68945,1176599997.0
2006-12-05 00:15:00,0.68943,0.68963,0.68931,0.68948,1168500001.0
2006-12-05 00:30:00,0.68948,0.68997,0.68925,0.6895,1401299993.0
2006-12-05 00:45:00,0.68939,0.69009,0.68928,0.68937,1060299996.0
2006-12-05 01:00:00,0.68972,0.68986,0.68944,0.68957,1010599997.0
2006-12-05 01:15:00,0.68963,0.68985,0.68945,0.68967,1034799994.0
2006-12-05 01:30:00,0.68971,0.68987,0.68938,0.68952,1122599995.0
2006-12-05 01:45:00,0.6895,0.68982,0.6891,0.68915,1202999999.0
2006-12-05 02:00:00,0.68922,0.6894,0.68881,0.68887,1110999995.0
2006-12-05 02:15:00,0.68883,0.68903,0.68827,0.68865,1204799999.0
2006-12-05 02:30:00,0.68873,0.68927,0.68849,0.68919,1062799998.0
2006-12-05 02:45:00,0.68925,0.68979,0.6883,0.68855,1387599999.0
2006-12-05 03:00:00,0.68858,0.68886,0.68833,0.68868,1321400000.0
2006-12-05 03:15:00,0.68861,0.68871,0.68764,0.68764,1236499998.0
2006-12-05 03:30:00,0.68764,0.68822,0.68753,0.68817,1110600006.0
2006-12-05 03:45:00,0.68825,0.68862,0.68789,0.68862,1151300003.0
2006-12-05 04:00:00,0.68862,0.68905,0.68846,0.6889,1189199992.0
2006-12-05 04:15:00,0.68901,0.6892,0.68882,0.6889,1292900001.0
2006-12-05 04:30:00,0.68899,0.68906,0.68844,0.68855,1423799997.0
2006-12-05 04:45:00,0.68852,0.68874,0.68812,0.68845,1263599999.0
2006-12-05 05:00:00,0.68843,0.68878,0.68833,0.68875,1156200003.0
2006-12-05 05:15:00,0.68865,0.68884,0.68848,0.68884,1234999995.0
2006-12-05 05:30:00,0.68873,0.68873,0.68819,0.68828,1052799997.0
2006-12-05 05:45:00,0.68828,0.68835,0.6879,0.6883,1271700005.0
2006-12-05 06:00:00,0.68825,0.68855,0.68808,0.6885,1091699998.0
2006-12-05 06:15:00,0.68848,0.68872,0.68827,0.68855,1267800002.0
2006-12-05 06:30:00,0.68853,0.68881,0.68831,0.68865,1370899991.0
2006-12-05 06:45:00,0.68858,0.68875,0.68836,0.68855,1340899999.0
2006-12-05 07:00:00,0.68858,0.68881,0.68823,0.68868,1211200003.0
2006-12-05 07:15:00,0.68861,0.68871,0.68834,0.68865,1127199995.0
2006-12-05 07:30:00,0.6886,0.68899,0.6882,0.68875,1361600002.0
2006-12-05 07:45:00,0.6887,0.6888,0.68821,0.68821,1229700003.0
2006-12-05 08:00:00,0.68808,0.68862,0.68799,0.6884,1182399994.0
2006-12-05 08:15:00,0.68826,0.68852,0.6882,0.68835,993000000.0
2006-12-05 08:30:00,0.68838,0.68863,0.68825,0.68846,1079799997.0
2006-12-05 08:45:00,0.68853,0.68872,0.68818,0.6886,1385799991.0
2006-12-05 09:00:00,0.68856,0.68881,0.68816,0.68867,1084700001.0
2006-12-05 09:15:00,0.68865,0.68875,0.68804,0.68806,1363099998.0
2006-12-05 09:30:00,0.68808,0.68889,0.68808,0.68865,1545200000.0
2006-12-05 09:45:00,0.68862,0.68869,0.68718,0.68724,1092399999.0
2006-12-05 10:00:00,0.68726,0.68826,0.68722,0.68734,1222899999.0
2006-12-05 10:15:00,0.68739,0.68757,0.68702,0.68702,1169699990.0
2006-12-05 10:30:00,0.68698,0.68738,0.68656,0.68738,1381799993.0
2006-12-05 10:45:00,0.6874,0.68783,0.6869,0.6877,1333699998.0
2006-12-05 11:00:00,0.68771,0.6879,0.68693,0.68696,1494899995.0
2006-12-05 11:15:00,0.687,0.68708,0.68649,0.68665,1480099998.0
2006-12-05 11:30:00,0.68652,0.68761,0.68652,0.6876,1478799999.0
2006-12-05 11:45:00,0.68748,0.68786,0.68526,0.6854,1541199997.0
2006-12-05 12:00:00,0.68541,0.68639,0.6851,0.68606,1360600000.0
2006-12-05 12:15:00,0.68595,0.68712,0.68586,0.68712,1411499999.0
2006-12-05 12:30:00,0.68723,0.68723,0.68608,0.68618,1499399992.0
2006-12-05 12:45:00,0.68629,0.6869,0.68622,0.68681,1239499998.0
2006-12-05 13:00:00,0.68677,0.68705,0.68675,0.68694,1251100001.0
2006-12-05 13:15:00,0.68697,0.68788,0.68687,0.68723,1190199999.0
2006-12-05 13:30:00,0.68723,0.68734,0.68683,0.687,1331900002.0
2006-12-05 13:45:00,0.687,0.68717,0.68633,0.68641,1317399996.0
2006-12-05 14:00:00,0.6864,0.68668,0.68614,0.68623,1486500000.0
2006-12-05 14:15:00,0.68629,0.68651,0.68615,0.68639,1164000000.0
2006-12-05 14:30:00,0.68645,0.68648,0.68577,0.68588,1247499993.0
2006-12-05 14:45:00,0.68577,0.68604,0.68566,0.68581,1203900001.0
2006-12-05 15:00:00,0.68578,0.6865,0.68577,0.68603,1357499998.0
2006-12-05 15:15:00,0.6861,0.68629,0.68548,0.68613,1542599993.0
2006-12-05 15:30:00,0.68602,0.68706,0.68602,0.68659,1427799993.0
2006-12-05 15:45:00,0.68656,0.6868,0.68593,0.68628,1267099998.0
2006-12-05 16:00:00,0.68608,0.68623,0.68468,0.68504,1416200001.0
2006-12-05 16:15:00,0.68499,0.68557,0.68468,0.68542,1547399992.0
2006-12-05 16:30:00,0.68525,0.68561,0.68474,0.68532,1445599993.0
2006-12-05 16:45:00,0.68538,0.68588,0.68515,0.68588,1541400005.0
2006-12-05 17:00:00,0.6858,0.68595,0.68441,0.68446,1397400001.0
2006-12-05 17:15:00,0.68449,0.68463,0.68402,0.68431,1288699997.0
2006-12-05 17:30:00,0.68441,0.68487,0.68409,0.68485,1192399998.0
2006-12-05 17:45:00,0.68477,0.68583,0.68445,0.68539,1295299999.0
2006-12-05 18:00:00,0.68531,0.68582,0.6853,0.68572,2135899995.0
2006-12-05 18:15:00,0.6857,0.68592,0.68554,0.68581,3201000001.0
2006-12-05 18:30:00,0.68578,0.68601,0.68533,0.6858,3023099996.0
2006-12-05 18:45:00,0.68584,0.68599,0.6855,0.68599,2138599999.0
2006-12-05 19:00:00,0.68591,0.68621,0.6855,0.6857,1965400003.0
2006-12-05 19:15:00,0.6857,0.6861,0.68551,0.68593,1361900000.0
2006-12-05 19:30:00,0.68597,0.68699,0.68582,0.68652,1732900004.0
2006-12-05 19:45:00,0.68655,0.6867,0.68617,0.68627,2132300000.0
2006-12-05 20:00:00,0.68627,0.68678,0.68626,0.6866,2017899993.0
2006-12-05 20:15:00,0.68651,0.68675,0.68624,0.68653,2044599990.0
2006-12-05 20:30:00,0.68655,0.68655,0.68614,0.68625,2218899999.0
2006-12-05 20:45:00,0.6862,0.68625,0.68541,0.68572,1961899993.0
2006-12-05 21:00:00,0.6857,0.68603,0.68559,0.6859,1696000000.0
2006-12-05 21:15:00,0.6859,0.68605,0.68565,0.68575,1958999994.0
2006-12-05 21:30:00,0.68582,0.68623,0.68578,0.68595,1810500001.0
2006-12-05 21:45:00,0.68608,0.68636,0.68582,0.6861,1445899997.0
2006-12-05 22:00:00,0.68608,0.68615,0.68571,0.68583,1391199997.0
2006-12-05 22:15:00,0.68582,0.68603,0.68564,0.68577,1370499996.0
2006-12-05 22:30:00,0.68585,0.68613,0.68548,0.68551,1499199995.0
2006-12-05 22:45:00,0.68561,0.68596,0.68553,0.68567,1900100000.0
2006-12-05 23:00:00,0.68576,0.68612,0.68576,0.686,1193600001.0
2006-12-05 23:15:00,0.686,0.68605,0.68572,0.68586,1103300003.0
2006-12-05 23:30:00,0.68585,0.68595,0.68559,0.68562,876199997.0
2006-12-05 23:45:00,0.68566,0.68568,0.68492,0.68555,1125099998.0
2006-12-06 00:00:00,0.68559,0.68627,0.68547,0.68592,1231899997.0
2006-12-06 00:15:00,0.68571,0.68652,0.68568,0.6863,1129199997.0
2006-12-06 00:30:00,0.68646,0.68657,0.68616,0.68645,1234900001.0
2006-12-06 00:45:00,0.68636,0.68656,0.68598,0.68598,1291299997.0
2006-12-06 01:00:00,0.68625,0.68645,0.68599,0.68631,1339199995.0
2006-12-06 01:15:00,0.68625,0.68649,0.68559,0.68575,1145199988.0
2006-12-06 01:30:00,0.6858,0.68612,0.68555,0.6861,1128799994.0
2006-12-06 01:45:00,0.6861,0.68636,0.68573,0.6862,1212299997.0
2006-12-06 02:00:00,0.68629,0.68644,0.68587,0.68638,1104099999.0
2006-12-06 02:15:00,0.68634,0.68688,0.68625,0.68681,1410300002.0
2006-12-06 02:30:00,0.68694,0.68856,0.68674,0.68842,1156999998.0
2006-12-06 02:45:00,0.68845,0.68847,0.68738,0.68743,1273600000.0
2006-12-06 03:00:00,0.68741,0.6876,0.68705,0.68709,1411099999.0
2006-12-06 03:15:00,0.68706,0.68712,0.68627,0.6864,1128000001.0
2006-12-06 03:30:00,0.68649,0.68682,0.68637,0.68665,1302499996.0
2006-12-06 03:45:00,0.68672,0.68684,0.68648,0.68667,1334899995.0
2006-12-06 04:00:00,0.68657,0.68682,0.68621,0.68621,1597400001.0
2006-12-06 04:15:00,0.68631,0.68665,0.68625,0.6864,1323300000.0
2006-12-06 04:30:00,0.6864,0.6867,0.68626,0.68632,1231999996.0
2006-12-06 04:45:00,0.68657,0.6867,0.68637,0.68647,1229399996.0
2006-12-06 05:00:00,0.68645,0.6865,0.68568,0.68593,1154499999.0
2006-12-06 05:15:00,0.6859,0.68615,0.68569,0.68615,995699995.0
2006-12-06 05:30:00,0.68603,0.68632,0.68582,0.68594,1221900006.0
2006-12-06 05:45:00,0.68605,0.68637,0.68581,0.68616,1025799999.0
2006-12-06 06:00:00,0.68614,0.68631,0.6858,0.6862,1034299996.0
2006-12-06 06:15:00,0.68619,0.68645,0.68575,0.68643,1105599998.0
2006-12-06 06:30:00,0.68639,0.68699,0.68609,0.68688,1396499998.0
2006-12-06 06:45:00,0.68683,0.6872,0.68651,0.687,1310699992.0
2006-12-06 07:00:00,0.68688,0.68703,0.68648,0.6867,1190300002.0
2006-12-06 07:15:00,0.68665,0.6868,0.68601,0.6862,1214899992.0
2006-12-06 07:30:00,0.68624,0.68682,0.68567,0.68641,1390899994.0
2006-12-06 07:45:00,0.68648,0.68681,0.68602,0.68666,1502099989.0
2006-12-06 08:00:00,0.68654,0.68676,0.6857,0.68639,1413999988.0
2006-12-06 08:15:00,0.6864,0.6864,0.68561,0.68586,1384599996.0
2006-12-06 08:30:00,0.6859,0.68605,0.6849,0.6849,1291299999.0
2006-12-06 08:45:00,0.68488,0.68533,0.68347,0.68355,1125400004.0
2006-12-06 09:00:00,0.68352,0.6841,0.68305,0.68335,1304899999.0
2006-12-06 09:15:00,0.68331,0.68433,0.68302,0.6839,1259999997.0
2006-12-06 09:30:00,0.68401,0.68435,0.6835,0.68354,1103000000.0
2006-12-06 09:45:00,0.68353,0.68383,0.6831,0.6835,1236799998.0
2006-12-06 10:00:00,0.68345,0.68411,0.6834,0.68369,1311900003.0
2006-12-06 10:15:00,0.68377,0.68429,0.68366,0.68395,1326999999.0
2006-12-06 10:30:00,0.6839,0.68399,0.68354,0.6838,1092499998.0
2006-12-06 10:45:00,0.68388,0.68409,0.68337,0.6834,1483900000.0
2006-12-06 11:00:00,0.68339,0.68356,0.68277,0.68316,1531499997.0
2006-12-06 11:15:00,0.68313,0.68382,0.68291,0.6836,1390099998.0
2006-12-06 11:30:00,0.68348,0.68387,0.6832,0.6838,1431199997.0
2006-12-06 11:45:00,0.68373,0.6846,0.68356,0.68441,1153200004.0
2006-12-06 12:00:00,0.68437,0.68438,0.68364,0.68394,1320499996.0
2006-12-06 12:15:00,0.68397,0.68416,0.68283,0.68314,1218499996.0
2006-12-06 12:30:00,0.68316,0.68366,0.68302,0.68338,1242699995.0
2006-12-06 12:45:00,0.6833,0.6835,0.68294,0.68339,1287600000.0
2006-12-06 13:00:00,0.68346,0.6836,0.68311,0.68331,1574599998.0
2006-12-06 13:15:00,0.68334,0.68339,0.6829,0.68335,1370800002.0
2006-12-06 13:30:00,0.68331,0.68408,0.68312,0.68393,1422499998.0
2006-12-06 13:45:00,0.68386,0.68404,0.68317,0.68317,1177400002.0
2006-12-06 14:00:00,0.68319,0.68349,0.68295,0.6834,1078900000.0
2006-12-06 14:15:00,0.68337,0.6836,0.68307,0.68335,1306900001.0
2006-12-06 14:30:00,0.6834,0.68353,0.68276,0.68288,1098900000.0
2006-12-06 14:45:00,0.68271,0.68285,0.68206,0.68234,1356400002.0
2006-12-06 15:00:00,0.68236,0.68313,0.68231,0.68296,1458899998.0
2006-12-06 15:15:00,0.68297,0.68342,0.68226,0.68285,1675799992.0
2006-12-06 15:30:00,0.6829,0.68302,0.68244,0.68289,1197999993.0
2006-12-06 15:45:00,0.6828,0.68317,0.68276,0.68303,1335299996.0
2006-12-06 16:00:00,0.68289,0.68346,0.68244,0.6834,1404799994.0
2006-12-06 16:15:00,0.68329,0.68387,0.68305,0.68325,1457399999.0
2006-12-06 16:30:00,0.68327,0.68416,0.68327,0.68393,1375599995.0
2006-12-06 16:45:00,0.68402,0.68438,0.68358,0.68378,1387899999.0
2006-12-06 17:00:00,0.68372,0.68497,0.68343,0.6845,1259999995.0
2006-12-06 17:15:00,0.68452,0.68503,0.68419,0.68474,1324199999.0
2006-12-06 17:30:00,0.68471,0.68543,0.68459,0.68543,1342599996.0
2006-12-06 17:45:00,0.68553,0.68554,0.68483,0.68496,1249300004.0
2006-12-06 18:00:00,0.68473,0.68526,0.68405,0.68434,2144500004.0
2006-12-06 18:15:00,0.6843,0.68453,0.68348,0.6839,3084799992.0
2006-12-06 18:30:00,0.68386,0.68449,0.6837,0.68441,3036599991.0
2006-12-06 18:45:00,0.68448,0.68473,0.68427,0.68443,2089299997.0
2006-12-06 19:00:00,0.68445,0.68464,0.6841,0.6846,1983200000.0
2006-12-06 19:15:00,0.6846,0.68525,0.68428,0.68438,1621100000.0
2006-12-06 19:30:00,0.68431,0.68455,0.68387,0.68397,1710499989.0
2006-12-06 19:45:00,0.68399,0.68407,0.68317,0.68343,2062699995.0
2006-12-06 20:00:00,0.68344,0.68377,0.68305,0.6834,1995799989.0
2006-12-06 20:15:00,0.6833,0.68335,0.6817,0.6818,2041199996.0
2006-12-06 20:30:00,0.68168,0.68206,0.68138,0.68138,1998799993.0
2006-12-06 20:45:00,0.68143,0.68253,0.68133,0.68238,1874300002.0
2006-12-06 21:00:00,0.68243,0.68275,0.6818,0.68197,1713899994.0
2006-12-06 21:15:00,0.68187,0.68241,0.68172,0.68227,2176600003.0
2006-12-06 21:30:00,0.68222,0.6823,0.68161,0.68165,1695000001.0
2006-12-06 21:45:00,0.68176,0.68221,0.68132,0.68132,1638300000.0
2006-12-06 22:00:00,0.68115,0.68542,0.6811,0.68507,1643000006.0
2006-12-06 22:15:00,0.6851,0.68555,0.68481,0.68514,1344199998.0
2006-12-06 22:30:00,0.68527,0.68658,0.68522,0.68577,1695000004.0
2006-12-06 22:45:00,0.6858,0.68655,0.68553,0.68604,1808800005.0
2006-12-06 23:00:00,0.68616,0.68677,0.68562,0.68589,1123399999.0
2006-12-06 23:15:00,0.6859,0.68609,0.68559,0.68567,1164800000.0
2006-12-06 23:30:00,0.68565,0.68588,0.68532,0.68557,1240199994.0
2006-12-06 23:45:00,0.6856,0.68583,0.68482,0.68564,1199599989.0
2006-12-07 00:00:00,0.68569,0.6861,0.68561,0.68588,1298399997.0
2006-12-07 00:15:00,0.68592,0.686,0.68535,0.68536,1093800001.0
2006-12-07 00:30:00,0.68556,0.68572,0.68469,0.68481,1127799996.0
2006-12-07 00:45:00,0.68479,0.6853,0.68475,0.68525,1246800001.0
2006-12-07 01:00:00,0.6851,0.68574,0.68474,0.68564,1216599996.0
2006-12-07 01:15:00,0.68574,0.68591,0.68549,0.68579,1314699999.0
2006-12-07 01:30:00,0.68588,0.68609,0.68569,0.6859,1047899998.0
2006-12-07 01:45:00,0.6859,0.68598,0.68526,0.68527,1275700006.0
2006-12-07 02:00:00,0.68534,0.68595,0.68502,0.68585,1240299991.0
2006-12-07 02:15:00,0.68579,0.68621,0.68546,0.68596,1312700003.0
2006-12-07 02:30:00,0.6862,0.68695,0.68607,0.68655,1348399995.0
2006-12-07 02:45:00,0.68657,0.68675,0.68612,0.68628,1128099994.0
2006-12-07 03:00:00,0.68636,0.68715,0.68631,0.68631,1204799995.0
2006-12-07 03:15:00,0.68628,0.68632,0.68582,0.68604,1269700001.0
2006-12-07 03:30:00,0.68615,0.68634,0.68551,0.68601,1146099999.0
2006-12-07 03:45:00,0.68603,0.68662,0.68579,0.68645,1254499997.0
2006-12-07 04:00:00,0.68637,0.68637,0.68522,0.68524,1193999992.0
2006-12-07 04:15:00,0.6852,0.68526,0.68438,0.68447,1286099997.0
2006-12-07 04:30:00,0.68438,0.68498,0.68426,0.68485,1172299996.0
2006-12-07 04:45:00,0.6849,0.6853,0.6847,0.6852,1381199991.0
2006-12-07 05:00:00,0.68519,0.68549,0.6848,0.68547,1212999994.0
2006-12-07 05:15:00,0.68547,0.6861,0.68543,0.6861,946199999.0
2006-12-07 05:30:00,0.68595,0.68601,0.68533,0.68535,1226499998.0
2006-12-07 05:45:00,0.68541,0.68571,0.68506,0.68571,1379699995.0
2006-12-07 06:00:00,0.68555,0.68606,0.68525,0.68606,1312300003.0
2006-12-07 06:15:00,0.68612,0.68635,0.68586,0.68617,1030699999.0
2006-12-07 06:30:00,0.68612,0.68661,0.68588,0.68643,1186599998.0
2006-12-07 06:45:00,0.68639,0.68758,0.68628,0.68758,1312700000.0
2006-12-07 07:00:00,0.68771,0.68805,0.6874,0.68766,1128299995.0
2006-12-07 07:15:00,0.68755,0.68759,0.68699,0.68755,1247500000.0
2006-12-07 07:30:00,0.68749,0.68791,0.68701,0.68727,1338200009.0
2006-12-07 07:45:00,0.6873,0.68739,0.68704,0.68727,1292599996.0
2006-12-07 08:00:00,0.68702,0.68751,0.6868,0.6873,1495199995.0
2006-12-07 08:15:00,0.68727,0.68765,0.68707,0.68724,922900003.0
2006-12-07 08:30:00,0.68738,0.68756,0.68681,0.68681,1114000002.0
2006-12-07 08:45:00,0.6869,0.68736,0.6866,0.68723,1107299991.0
2006-12-07 09:00:00,0.68721,0.68814,0.68674,0.68803,1431799997.0
2006-12-07 09:15:00,0.68802,0.68868,0.6877,0.68845,1393099990.0
2006-12-07 09:30:00,0.68807,0.68863,0.68783,0.68844,1348300003.0
2006-12-07 09:45:00,0.68837,0.68936,0.68818,0.6893,1206900000.0
2006-12-07 10:00:00,0.68913,0.69008,0.68832,0.6887,1403099992.0
2006-12-07 10:15:00,0.68871,0.68965,0.68871,0.68938,1291799994.0
2006-12-07 10:30:00,0.68948,0.68968,0.68879,0.68968,1394199993.0
2006-12-07 10:45:00,0.68987,0.69065,0.68983,0.69038,1401399996.0
2006-12-07 11:00:00,0.6903,0.69052,0.68987,0.69029,1536199991.0
2006-12-07 11:15:00,0.69042,0.69183,0.69016,0.69116,1462300001.0
2006-12-07 11:30:00,0.69137,0.69157,0.69096,0.69105,1334899995.0
2006-12-07 11:45:00,0.69097,0.6912,0.69058,0.6908,1424699997.0
2006-12-07 12:00:00,0.69077,0.69141,0.69061,0.6913,1389400000.0
2006-12-07 12:15:00,0.69127,0.69142,0.69074,0.69097,1380400000.0
2006-12-07 12:30:00,0.6909,0.69119,0.69073,0.691,1313699990.0
2006-12-07 12:45:00,0.69098,0.69112,0.68997,0.69038,1237699997.0
2006-12-07 13:00:00,0.6904,0.69074,0.6895,0.6902,1419699992.0
2006-12-07 13:15:00,0.6903,0.69035,0.68978,0.68995,1037599997.0
2006-12-07 13:30:00,0.68984,0.69,0.6897,0.68985,1277900004.0
2006-12-07 13:45:00,0.68985,0.69001,0.68936,0.68965,1316399994.0
2006-12-07 14:00:00,0.68969,0.69016,0.68948,0.6897,1441199997.0
2006-12-07 14:15:00,0.68972,0.69,0.68928,0.6898,1330600001.0
2006-12-07 14:30:00,0.68985,0.68995,0.68935,0.68965,1376099992.0
2006-12-07 14:45:00,0.68954,0.69019,0.68943,0.68981,1394700005.0
2006-12-07 15:00:00,0.68987,0.6903,0.68966,0.69008,1357899999.0
2006-12-07 15:15:00,0.69012,0.69013,0.68911,0.68911,1494500004.0
2006-12-07 15:30:00,0.68918,0.69027,0.68877,0.6896,1124199997.0
2006-12-07 15:45:00,0.68959,0.69032,0.68955,0.68992,1445099998.0
2006-12-07 16:00:00,0.68979,0.68983,0.68859,0.68911,1608499995.0
2006-12-07 16:15:00,0.68921,0.69053,0.68921,0.69023,1410600002.0
2006-12-07 16:30:00,0.6902,0.69027,0.6892,0.6892,1453900007.0
2006-12-07 16:45:00,0.6893,0.68945,0.68893,0.6893,1394299997.0
2006-12-07 17:00:00,0.68927,0.68935,0.6886,0.68875,1197299994.0
2006-12-07 17:15:00,0.68869,0.68895,0.68846,0.68878,1166599991.0
2006-12-07 17:30:00,0.68872,0.689,0.68854,0.68893,1045000002.0
2006-12-07 17:45:00,0.68894,0.6894,0.68865,0.6894,1181300003.0
2006-12-07 18:00:00,0.68934,0.68964,0.68887,0.68915,2188200004.0
2006-12-07 18:15:00,0.68909,0.6896,0.68894,0.68956,3105799995.0
2006-12-07 18:30:00,0.68957,0.69033,0.6895,0.69011,2964699992.0
2006-12-07 18:45:00,0.69016,0.69041,0.68988,0.69027,2194100002.0
2006-12-07 19:00:00,0.69028,0.69097,0.69012,0.6907,1884100003.0
2006-12-07 19:15:00,0.69075,0.69099,0.69059,0.69066,1588999997.0
2006-12-07 19:30:00,0.6907,0.69108,0.69052,0.69087,1713899999.0
2006-12-07 19:45:00,0.6909,0.69101,0.69046,0.69052,2075800006.0
2006-12-07 20:00:00,0.69054,0.69095,0.69004,0.69028,1985899997.0
2006-12-07 20:15:00,0.6902,0.69068,0.69,0.69046,1918399997.0
2006-12-07 20:30:00,0.69049,0.69069,0.69028,0.69042,2002099996.0
2006-12-07 20:45:00,0.69042,0.69051,0.68997,0.6902,1865599993.0
2006-12-07 21:00:00,0.69022,0.69051,0.69001,0.6903,1743299988.0
2006-12-07 21:15:00,0.6903,0.69046,0.68999,0.69013,1902999984.0
2006-12-07 21:30:00,0.69022,0.6903,0.68906,0.68906,1863600001.0
2006-12-07 21:45:00,0.68942,0.68965,0.68818,0.68818,1386199995.0
2006-12-07 22:00:00,0.68822,0.68875,0.68732,0.68798,1332300001.0
2006-12-07 22:15:00,0.68798,0.68842,0.68779,0.68832,1324000001.0
2006-12-07 22:30:00,0.68833,0.68847,0.68773,0.68832,1483499997.0
2006-12-07 22:45:00,0.68836,0.6884,0.68649,0.68649,1870899999.0
2006-12-07 23:00:00,0.68666,0.68748,0.68652,0.6873,1451299998.0
2006-12-07 23:15:00,0.68729,0.68767,0.68704,0.68767,1182199995.0
2006-12-07 23:30:00,0.68764,0.68795,0.68728,0.6875,1209200000.0
2006-12-07 23:45:00,0.68757,0.68757,0.68687,0.68732,1251900001.0
2006-12-08 00:00:00,0.68737,0.68767,0.68699,0.68717,1046099994.0
2006-12-08 00:15:00,0.68721,0.68725,0.68662,0.68676,1344599994.0
2006-12-08 00:30:00,0.6869,0.68754,0.68665,0.68728,1167399998.0
2006-12-08 00:45:00,0.68726,0.68825,0.6872,0.6881,1174399997.0
2006-12-08 01:00:00,0.688,0.68831,0.68769,0.68774,869199997.0
2006-12-08 01:15:00,0.68794,0.68849,0.68772,0.68833,1132000002.0
2006-12-08 01:30:00,0.68841,0.68847,0.68793,0.68814,1090400004.0
2006-12-08 01:45:00,0.68805,0.68819,0.68733,0.6876,1065699999.0
2006-12-08 02:00:00,0.68754,0.68763,0.68707,0.6872,1198899999.0
2006-12-08 02:15:00,0.68713,0.68762,0.68704,0.68747,1273599999.0
2006-12-08 02:30:00,0.68755,0.68763,0.68707,0.68729,1153200004.0
2006-12-08 02:45:00,0.68733,0.68736,0.68694,0.6871,1174899992.0
2006-12-08 03:00:00,0.68716,0.68808,0.68716,0.68802,1167699994.0
2006-12-08 03:15:00,0.68803,0.68853,0.68773,0.68847,1285700000.0
2006-12-08 03:30:00,0.68851,0.68944,0.68839,0.68938,1202699995.0
2006-12-08 03:45:00,0.68953,0.68953,0.6886,0.68893,1181899992.0
2006-12-08 04:00:00,0.68894,0.68959,0.68858,0.68954,1367499999.0
2006-12-08 04:15:00,0.6897,0.69007,0.68952,0.69006,1249600006.0
2006-12-08 04:30:00,0.69012,0.6903,0.68953,0.68967,1247599996.0
2006-12-08 04:45:00,0.68974,0.69016,0.68949,0.69002,1455899996.0
2006-12-08 05:00:00,0.69016,0.69023,0.6896,0.68974,1141799993.0
2006-12-08 05:15:00,0.68969,0.69008,0.68953,0.68988,1057000009.0
2006-12-08 05:30:00,0.68934,0.6898,0.68926,0.6896,1390299998.0
2006-12-08 05:45:00,0.68962,0.69007,0.68957,0.68966,994499997.0
2006-12-08 06:00:00,0.68955,0.68985,0.68948,0.68966,1067100001.0
2006-12-08 06:15:00,0.68958,0.6897,0.68927,0.68961,1115499999.0
2006-12-08 06:30:00,0.6896,0.6897,0.68892,0.68913,1354499999.0
2006-12-08 06:45:00,0.6891,0.68926,0.68873,0.68904,1274700001.0
2006-12-08 07:00:00,0.68891,0.689,0.68829,0.68857,1229699994.0
2006-12-08 07:15:00,0.68855,0.68862,0.68814,0.68831,1133699994.0
2006-12-08 07:30:00,0.68832,0.68845,0.68785,0.68827,1493800000.0
2006-12-08 07:45:00,0.68833,0.68852,0.68816,0.68852,1285399998.0
2006-12-08 08:00:00,0.6884,0.68873,0.68833,0.68852,1177300001.0
2006-12-08 08:15:00,0.6885,0.68877,0.68843,0.68867,1001499994.0
2006-12-08 08:30:00,0.68877,0.68895,0.68849,0.68872,931999997.0
2006-12-08 08:45:00,0.68872,0.68915,0.68848,0.68873,1365999997.0
2006-12-08 09:00:00,0.68863,0.68863,0.68716,0.68727,1030899995.0
2006-12-08 09:15:00,0.68736,0.68862,0.6873,0.68809,1398899993.0
2006-12-08 09:30:00,0.68828,0.68828,0.68702,0.68747,1239800006.0
2006-12-08 09:45:00,0.68748,0.68805,0.68718,0.68785,1344099997.0
2006-12-08 10:00:00,0.68791,0.68824,0.68704,0.68704,1343299989.0
2006-12-08 10:15:00,0.68715,0.68728,0.68678,0.68712,1265799999.0
2006-12-08 10:30:00,0.68704,0.68745,0.68677,0.68742,1221099996.0
2006-12-08 10:45:00,0.68742,0.68742,0.68681,0.68708,1197299997.0
2006-12-08 11:00:00,0.68705,0.68782,0.68684,0.68753,1511200002.0
2006-12-08 11:15:00,0.68742,0.68768,0.68662,0.6869,1499999997.0
2006-12-08 11:30:00,0.68697,0.68719,0.68662,0.6867,1198799998.0
2006-12-08 11:45:00,0.68684,0.68773,0.68684,0.68773,1318900001.0
2006-12-08 12:00:00,0.68771,0.68824,0.68752,0.6876,1493699997.0
2006-12-08 12:15:00,0.68765,0.68796,0.68755,0.68776,1125799999.0
2006-12-08 12:30:00,0.68779,0.68802,0.6873,0.68742,1362699988.0
2006-12-08 12:45:00,0.68752,0.68774,0.68734,0.68768,1133999991.0
2006-12-08 13:00:00,0.68768,0.68802,0.68755,0.6876,1376399996.0
2006-12-08 13:15:00,0.68766,0.68787,0.68735,0.6876,1198200000.0
2006-12-08 13:30:00,0.68754,0.68804,0.68734,0.68772,1346599998.0
2006-12-08 13:45:00,0.68796,0.68804,0.68759,0.6878,1349200002.0
2006-12-08 14:00:00,0.68779,0.6879,0.68731,0.68775,1319399994.0
2006-12-08 14:15:00,0.68781,0.68905,0.68781,0.689,1221899995.0
2006-12-08 14:30:00,0.68891,0.68898,0.68832,0.68873,1174099999.0
2006-12-08 14:45:00,0.68861,0.68923,0.68861,0.689,1195199997.0
2006-12-08 15:00:00,0.68898,0.68937,0.68871,0.6889,1359099997.0
2006-12-08 15:15:00,0.6889,0.68897,0.68717,0.68732,1513099997.0
2006-12-08 15:30:00,0.68742,0.6885,0.68688,0.68751,1395400004.0
2006-12-08 15:45:00,0.68797,0.691,0.68797,0.69033,1255699997.0
2006-12-08 16:00:00,0.69028,0.69108,0.69028,0.691,1166399995.0
2006-12-08 16:15:00,0.69135,0.69241,0.69048,0.691,1326999997.0
2006-12-08 16:30:00,0.69078,0.69134,0.69078,0.69109,1459799996.0
2006-12-08 16:45:00,0.6911,0.6926,0.69093,0.6926,1525599997.0
2006-12-08 17:00:00,0.69263,0.69336,0.69249,0.69287,1286000001.0
2006-12-08 17:15:00,0.69282,0.69282,0.69156,0.69172,1421799998.0
2006-12-08 17:30:00,0.69172,0.69275,0.69164,0.69275,1254800001.0
2006-12-08 17:45:00,0.69276,0.69299,0.69162,0.69236,1491199997.0
2006-12-08 18:00:00,0.69236,0.69361,0.6923,0.69337,2271500001.0
2006-12-08 18:15:00,0.69328,0.69361,0.69225,0.6927,3088499995.0
2006-12-08 18:30:00,0.69275,0.69275,0.69106,0.69176,2840499986.0
2006-12-08 18:45:00,0.6919,0.69218,0.68888,0.68945,2080899999.0
2006-12-08 19:00:00,0.68947,0.69028,0.68833,0.68884,1927700006.0
2006-12-08 19:15:00,0.68892,0.68932,0.68851,0.68863,1571500007.0
2006-12-08 19:30:00,0.68849,0.68911,0.688,0.68882,1626599995.0
2006-12-08 19:45:00,0.6889,0.68949,0.68883,0.68908,2164199994.0
2006-12-08 20:00:00,0.68912,0.68921,0.68842,0.68888,2024699999.0
2006-12-08 20:15:00,0.68881,0.68917,0.68867,0.68901,1807799991.0
2006-12-08 20:30:00,0.68891,0.6891,0.68808,0.68817,2177499997.0
2006-12-08 20:45:00,0.68813,0.68813,0.68737,0.68755,2066899991.0
2006-12-08 21:00:00,0.68767,0.68792,0.6875,0.6876,1682200000.0
2006-12-08 21:15:00,0.68761,0.68776,0.68713,0.68742,1882299996.0
2006-12-08 21:30:00,0.6874,0.68746,0.686,0.68642,1710899994.0
2006-12-08 21:45:00,0.6866,0.68678,0.68537,0.68537,1367499999.0
2006-12-08 22:00:00,0.68552,0.68642,0.68552,0.68622,1308099998.0
2006-12-08 22:15:00,0.68622,0.68642,0.68605,0.68625,1313499995.0
2006-12-08 22:30:00,0.68634,0.68666,0.68592,0.68615,1638300002.0
2006-12-08 22:45:00,0.68622,0.68645,0.68581,0.6859,1871199996.0
2006-12-08 23:00:00,0.68595,0.6863,0.68565,0.68605,1137100002.0
2006-12-08 23:15:00,0.6861,0.68631,0.68563,0.68571,1183800000.0
2006-12-08 23:30:00,0.68584,0.6863,0.68554,0.68619,1110599999.0
2006-12-08 23:45:00,0.6863,0.6865,0.68606,0.68618,1081299994.0
2006-12-11 00:00:00,0.6848,0.6849,0.6845,0.6847,544999990.0
2006-12-11 00:15:00,0.6845,0.6847,0.6845,0.6847,108999998.0
2006-12-11 00:30:00,0.6848,0.6851,0.6848,0.6851,108999998.0
2006-12-11 00:45:00,0.6849,0.6857,0.6849,0.6854,653999988.0
2006-12-11 01:00:00,0.6855,0.6855,0.6852,0.6854,381499993.0
2006-12-11 01:15:00,0.6857,0.6857,0.6849,0.6852,490499991.0
2006-12-11 01:30:00,0.6853,0.6857,0.6851,0.6855,599499989.0
2006-12-11 01:45:00,0.6856,0.6858,0.6854,0.6854,326999994.0
2006-12-11 02:00:00,0.6851,0.68529,0.68472,0.68507,1177399999.0
2006-12-11 02:15:00,0.68505,0.68537,0.68475,0.68482,1308999998.0
2006-12-11 02:30:00,0.68497,0.68548,0.68473,0.68514,1275000000.0
2006-12-11 02:45:00,0.68522,0.68562,0.68514,0.68516,1175499996.0
2006-12-11 03:00:00,0.68511,0.68547,0.68497,0.68545,1233199998.0
2006-12-11 03:15:00,0.68565,0.68565,0.68478,0.68503,1265600003.0
2006-12-11 03:30:00,0.68505,0.6851,0.68433,0.685,1359399998.0
2006-12-11 03:45:00,0.68499,0.68509,0.6839,0.68426,1351999996.0
2006-12-11 04:00:00,0.68416,0.68488,0.68405,0.68442,1387900004.0
2006-12-11 04:15:00,0.68455,0.68484,0.68418,0.68429,1474999990.0
2006-12-11 04:30:00,0.68425,0.68479,0.684,0.68457,1198700000.0
2006-12-11 04:45:00,0.68457,0.68515,0.68457,0.68505,1312099995.0
2006-12-11 05:00:00,0.68505,0.6852,0.68464,0.68507,1110699991.0
2006-12-11 05:15:00,0.685,0.68582,0.68495,0.68582,1374299998.0
2006-12-11 05:30:00,0.68579,0.68631,0.68559,0.68628,1266400000.0
2006-12-11 05:45:00,0.68621,0.68629,0.68583,0.68605,1142999999.0
2006-12-11 06:00:00,0.68597,0.68638,0.6859,0.68602,1060900002.0
2006-12-11 06:15:00,0.68602,0.68624,0.6859,0.6861,943400000.0
2006-12-11 06:30:00,0.686,0.68627,0.68592,0.68617,1254200001.0
2006-12-11 06:45:00,0.68615,0.68619,0.68584,0.68603,1255900005.0
2006-12-11 07:00:00,0.68588,0.68619,0.68559,0.6861,1091499999.0
2006-12-11 07:15:00,0.68604,0.68608,0.68546,0.68575,902700001.0
2006-12-11 07:30:00,0.68576,0.68592,0.68521,0.68556,1235600002.0
2006-12-11 07:45:00,0.68555,0.68581,0.6853,0.68581,1365599995.0
2006-12-11 08:00:00,0.68572,0.68602,0.68561,0.68579,1384700003.0
2006-12-11 08:15:00,0.68578,0.68643,0.68571,0.68617,1367099998.0
2006-12-11 08:30:00,0.68623,0.68635,0.68583,0.68584,1042700005.0
2006-12-11 08:45:00,0.6859,0.68601,0.6853,0.68541,1278999997.0
2006-12-11 09:00:00,0.6854,0.68559,0.68494,0.68542,1309899996.0
2006-12-11 09:15:00,0.68541,0.68653,0.6854,0.68653,1397099998.0
2006-12-11 09:30:00,0.6865,0.68657,0.68597,0.68655,1387699999.0
2006-12-11 09:45:00,0.68659,0.68815,0.68659,0.68731,1356499994.0
2006-12-11 10:00:00,0.6873,0.68796,0.68646,0.68796,1205600000.0
2006-12-11 10:15:00,0.68798,0.68833,0.68745,0.68752,1333699997.0
2006-12-11 10:30:00,0.68752,0.68765,0.68686,0.68713,1162000000.0
2006-12-11 10:45:00,0.6871,0.68729,0.68672,0.68691,1298099994.0
2006-12-11 11:00:00,0.68692,0.68707,0.68655,0.68682,1426599998.0
2006-12-11 11:15:00,0.68683,0.68699,0.68638,0.68645,1530900007.0
2006-12-11 11:30:00,0.68649,0.68651,0.68543,0.68578,1497200001.0
2006-12-11 11:45:00,0.68573,0.68692,0.68543,0.68685,1175599995.0
2006-12-11 12:00:00,0.68687,0.68696,0.68659,0.68683,1228600001.0
2006-12-11 12:15:00,0.68684,0.68713,0.68675,0.68682,1119700001.0
2006-12-11 12:30:00,0.6867,0.68718,0.68648,0.68659,1164000002.0
2006-12-11 12:45:00,0.68665,0.68682,0.68651,0.68669,1226300000.0
2006-12-11 13:00:00,0.68667,0.68716,0.68625,0.68693,1530999998.0
2006-12-11 13:15:00,0.68695,0.68705,0.68664,0.68685,1443599999.0
2006-12-11 13:30:00,0.68672,0.68734,0.68671,0.6873,1342900001.0
2006-12-11 13:45:00,0.68728,0.68778,0.68717,0.68754,1343499997.0
2006-12-11 14:00:00,0.68752,0.68809,0.68724,0.68763,1496199996.0
2006-12-11 14:15:00,0.68767,0.68768,0.6867,0.68689,1479999995.0
2006-12-11 14:30:00,0.68683,0.68704,0.68656,0.68697,1280899992.0
2006-12-11 14:45:00,0.6869,0.68718,0.68633,0.68647,1237499992.0
2006-12-11 15:00:00,0.6865,0.68699,0.68645,0.68677,1350899998.0
2006-12-11 15:15:00,0.68681,0.68722,0.68661,0.68671,1292099991.0
2006-12-11 15:30:00,0.68677,0.68736,0.6866,0.68714,1143800000.0
2006-12-11 15:45:00,0.68709,0.68724,0.6869,0.68702,1168199998.0
2006-12-11 16:00:00,0.68696,0.68723,0.68665,0.68677,1040099994.0
2006-12-11 16:15:00,0.68675,0.68712,0.68593,0.68602,1176899998.0
2006-12-11 16:30:00,0.6861,0.68736,0.68592,0.6871,1180099994.0
2006-12-11 16:45:00,0.68712,0.68717,0.68643,0.68702,1679599989.0
2006-12-11 17:00:00,0.68711,0.68717,0.6864,0.68651,1305200001.0
2006-12-11 17:15:00,0.6865,0.68715,0.68647,0.68715,1180299998.0
2006-12-11 17:30:00,0.68713,0.68767,0.68701,0.68746,1116099999.0
2006-12-11 17:45:00,0.68743,0.68766,0.687,0.687,1481499994.0
2006-12-11 18:00:00,0.6869,0.6878,0.6869,0.68731,2269999989.0
2006-12-11 18:15:00,0.68718,0.68795,0.68692,0.68783,3026899990.0
2006-12-11 18:30:00,0.68781,0.68804,0.6875,0.68781,3185299998.0
2006-12-11 18:45:00,0.68793,0.6881,0.68775,0.68793,2215699993.0
2006-12-11 19:00:00,0.68793,0.68898,0.68785,0.68895,2054199992.0
2006-12-11 19:15:00,0.68892,0.68944,0.68825,0.68914,1659999999.0
2006-12-11 19:30:00,0.6892,0.6892,0.68865,0.68902,1577199996.0
2006-12-11 19:45:00,0.68905,0.68915,0.68777,0.68811,2168600007.0
2006-12-11 20:00:00,0.68809,0.68827,0.68785,0.6882,2152099995.0
2006-12-11 20:15:00,0.6881,0.68825,0.68785,0.68805,1848999995.0
2006-12-11 20:30:00,0.68795,0.6881,0.68737,0.68749,2127099993.0
2006-12-11 20:45:00,0.68742,0.68765,0.68719,0.68741,1875799998.0
2006-12-11 21:00:00,0.68745,0.68791,0.6873,0.68759,1831099994.0
2006-12-11 21:15:00,0.6876,0.68771,0.68733,0.68752,2055899987.0
2006-12-11 21:30:00,0.68756,0.68771,0.68713,0.68733,1874099987.0
2006-12-11 21:45:00,0.68748,0.68756,0.68697,0.6872,1334499995.0
2006-12-11 22:00:00,0.68717,0.68749,0.68695,0.68749,1458899992.0
2006-12-11 22:15:00,0.68751,0.68752,0.68652,0.68667,1371700004.0
2006-12-11 22:30:00,0.68673,0.68673,0.68612,0.68612,1600699991.0
2006-12-11 22:45:00,0.6862,0.68754,0.68606,0.68709,1862100003.0
2006-12-11 23:00:00,0.68715,0.68751,0.68709,0.68717,1125599995.0
2006-12-11 23:15:00,0.68733,0.68755,0.68708,0.6874,1115200002.0
2006-12-11 23:30:00,0.68739,0.6876,0.68726,0.68726,1041400004.0
2006-12-11 23:45:00,0.68736,0.68805,0.68724,0.68802,1399100002.0
2006-12-12 00:00:00,0.6882,0.68822,0.68772,0.68805,1063300002.0
2006-12-12 00:15:00,0.68802,0.68852,0.68786,0.6883,942200001.0
2006-12-12 00:30:00,0.68833,0.68855,0.68799,0.68834,1169200000.0
2006-12-12 00:45:00,0.68835,0.68855,0.68806,0.68847,1150999998.0
2006-12-12 01:00:00,0.68846,0.6888,0.68825,0.68867,1255800001.0
2006-12-12 01:15:00,0.68872,0.68921,0.68861,0.68887,1198200002.0
2006-12-12 01:30:00,0.68902,0.68906,0.68859,0.68869,1120199992.0
2006-12-12 01:45:00,0.6886,0.68875,0.68781,0.68797,1267299993.0
2006-12-12 02:00:00,0.68806,0.68824,0.68775,0.68816,1157200003.0
2006-12-12 02:15:00,0.6881,0.68863,0.6879,0.68845,1010100003.0
2006-12-12 02:30:00,0.68855,0.68862,0.68825,0.68848,1192100002.0
2006-12-12 02:45:00,0.68855,0.68887,0.68835,0.68858,1149799998.0
2006-12-12 03:00:00,0.68854,0.68895,0.68854,0.68881,1444099993.0
2006-12-12 03:15:00,0.68882,0.68901,0.68854,0.68895,1217599999.0
2006-12-12 03:30:00,0.6889,0.68904,0.68861,0.6889,1198199997.0
2006-12-12 03:45:00,0.68896,0.689,0.68868,0.68888,1292899997.0
2006-12-12 04:00:00,0.68885,0.68917,0.68865,0.68901,1323499994.0
2006-12-12 04:15:00,0.68909,0.68966,0.68895,0.68963,1158899994.0
2006-12-12 04:30:00,0.6896,0.68965,0.68894,0.68905,1462399998.0
2006-12-12 04:45:00,0.68907,0.68953,0.68894,0.68943,1198100000.0
2006-12-12 05:00:00,0.68945,0.68971,0.68925,0.68955,1182199996.0
2006-12-12 05:15:00,0.68947,0.68957,0.68903,0.68925,1024299997.0
2006-12-12 05:30:00,0.68909,0.68943,0.68893,0.68906,1097599993.0
2006-12-12 05:45:00,0.68906,0.68955,0.68888,0.68934,921200003.0
2006-12-12 06:00:00,0.68927,0.68939,0.68884,0.68914,1219099997.0
2006-12-12 06:15:00,0.68914,0.68948,0.68897,0.68935,1306299996.0
2006-12-12 06:30:00,0.6893,0.68938,0.68892,0.68929,1112599995.0
2006-12-12 06:45:00,0.68922,0.68923,0.68858,0.68882,1778199999.0
2006-12-12 07:00:00,0.68875,0.68905,0.6886,0.68885,1075500002.0
2006-12-12 07:15:00,0.68869,0.68896,0.68839,0.68856,1181999995.0
2006-12-12 07:30:00,0.6888,0.68901,0.68826,0.68889,1379499998.0
2006-12-12 07:45:00,0.6889,0.68905,0.6887,0.68888,1236999995.0
2006-12-12 08:00:00,0.6887,0.68914,0.6887,0.68893,1140999998.0
2006-12-12 08:15:00,0.68895,0.68899,0.68864,0.68875,916899995.0
2006-12-12 08:30:00,0.68876,0.6892,0.68853,0.68895,1026000000.0
2006-12-12 08:45:00,0.68905,0.68932,0.68864,0.68928,1128899994.0
2006-12-12 09:00:00,0.68928,0.68975,0.68904,0.68952,1146399997.0
2006-12-12 09:15:00,0.68939,0.68949,0.68873,0.68918,1164899996.0
2006-12-12 09:30:00,0.68917,0.68931,0.68884,0.68915,1061100002.0
2006-12-12 09:45:00,0.68902,0.6893,0.68869,0.68878,913900002.0
2006-12-12 10:00:00,0.68875,0.68904,0.68824,0.68825,1166999998.0
2006-12-12 10:15:00,0.68832,0.68876,0.6882,0.68849,1297499993.0
2006-12-12 10:30:00,0.68839,0.6888,0.68839,0.68864,1094199991.0
2006-12-12 10:45:00,0.68868,0.68912,0.68853,0.68882,1225599994.0
2006-12-12 11:00:00,0.68875,0.68913,0.68852,0.68908,1322999999.0
2006-12-12 11:15:00,0.68913,0.69041,0.68881,0.69006,1358799996.0
2006-12-12 11:30:00,0.68994,0.69016,0.68941,0.6896,1319400002.0
2006-12-12 11:45:00,0.68964,0.69188,0.68964,0.69123,1442200004.0
2006-12-12 12:00:00,0.69119,0.69127,0.69038,0.69062,1328399996.0
2006-12-12 12:15:00,0.69062,0.69072,0.68972,0.6898,1244399996.0
2006-12-12 12:30:00,0.68974,0.69016,0.68954,0.68997,1335200003.0
2006-12-12 12:45:00,0.69005,0.69008,0.68873,0.68909,1129300005.0
2006-12-12 13:00:00,0.68909,0.68941,0.6888,0.68938,1495499998.0
2006-12-12 13:15:00,0.68935,0.68988,0.68903,0.68983,1355299995.0
2006-12-12 13:30:00,0.68975,0.68991,0.68933,0.6896,1484099994.0
2006-12-12 13:45:00,0.68963,0.6899,0.68946,0.68946,1164600005.0
2006-12-12 14:00:00,0.68943,0.69003,0.68925,0.68975,1259899995.0
2006-12-12 14:15:00,0.68971,0.68995,0.68953,0.68977,1122699999.0
2006-12-12 14:30:00,0.68984,0.68998,0.68955,0.68986,995699999.0
2006-12-12 14:45:00,0.68972,0.6901,0.68955,0.68975,1065699998.0
2006-12-12 15:00:00,0.68975,0.69002,0.68952,0.69001,1232600003.0
2006-12-12 15:15:00,0.69004,0.69004,0.68883,0.68883,1447699998.0
2006-12-12 15:30:00,0.68893,0.6894,0.68835,0.68885,1361100001.0
2006-12-12 15:45:00,0.6889,0.68912,0.68812,0.68838,1327899999.0
2006-12-12 16:00:00,0.68822,0.68891,0.68819,0.6888,1196800005.0
2006-12-12 16:15:00,0.68876,0.68922,0.68832,0.68886,1503300002.0
2006-12-12 16:30:00,0.68894,0.68955,0.68865,0.68922,1527000000.0
2006-12-12 16:45:00,0.68937,0.68949,0.68871,0.68905,1417800002.0
2006-12-12 17:00:00,0.68903,0.68946,0.6886,0.68936,1243200003.0
2006-12-12 17:15:00,0.68934,0.68952,0.68919,0.68927,1350199994.0
2006-12-12 17:30:00,0.68923,0.6893,0.68877,0.68925,1198600002.0
2006-12-12 17:45:00,0.68925,0.68959,0.68894,0.68938,1381499996.0
2006-12-12 18:00:00,0.68936,0.69006,0.68914,0.69005,2160600001.0
2006-12-12 18:15:00,0.69007,0.69056,0.6896,0.69028,3070399989.0
2006-12-12 18:30:00,0.69028,0.6903,0.68939,0.68956,3165999995.0
2006-12-12 18:45:00,0.68969,0.69024,0.68961,0.68979,2060900003.0
2006-12-12 19:00:00,0.68975,0.68994,0.68938,0.68977,1919400002.0
2006-12-12 19:15:00,0.68977,0.69013,0.68945,0.68988,1659899990.0
2006-12-12 19:30:00,0.6899,0.69006,0.68939,0.6896,1615100004.0
2006-12-12 19:45:00,0.68959,0.68978,0.68898,0.68928,1931299994.0
2006-12-12 20:00:00,0.68927,0.69,0.68899,0.68965,2084999988.0
2006-12-12 20:15:00,0.68959,0.68983,0.68924,0.68966,2109899997.0
2006-12-12 20:30:00,0.68955,0.68978,0.68936,0.68955,1996499994.0
2006-12-12 20:45:00,0.68951,0.68972,0.68935,0.6895,1845399993.0
2006-12-12 21:00:00,0.68956,0.68956,0.68905,0.68923,1660800000.0
2006-12-12 21:15:00,0.68927,0.69042,0.6889,0.69032,2008199989.0
2006-12-12 21:30:00,0.69043,0.69138,0.6901,0.69016,1872299999.0
2006-12-12 21:45:00,0.69031,0.69114,0.6902,0.691,1407999994.0
2006-12-12 22:00:00,0.69089,0.69169,0.69072,0.69169,1419299999.0
2006-12-12 22:15:00,0.69172,0.69175,0.6912,0.69147,1190299998.0
2006-12-12 22:30:00,0.69157,0.69175,0.69093,0.69122,1497299988.0
2006-12-12 22:45:00,0.69127,0.69168,0.69095,0.691,1837699998.0
2006-12-12 23:00:00,0.69103,0.69136,0.69092,0.69111,1266399992.0
2006-12-12 23:15:00,0.69115,0.69139,0.69086,0.69114,1124899992.0
2006-12-12 23:30:00,0.69116,0.69143,0.69086,0.69137,1006299998.0
2006-12-12 23:45:00,0.69143,0.69228,0.69125,0.69228,1125499999.0
2006-12-13 00:00:00,0.69245,0.69266,0.69163,0.69179,1237399999.0
2006-12-13 00:15:00,0.69178,0.69195,0.69102,0.69107,1170399997.0
2006-12-13 00:30:00,0.69118,0.6913,0.69073,0.69098,1252199998.0
2006-12-13 00:45:00,0.69099,0.6916,0.69092,0.6914,1073599992.0
2006-12-13 01:00:00,0.69131,0.69158,0.6911,0.69127,1086300000.0
2006-12-13 01:15:00,0.69135,0.69135,0.6909,0.69122,1134400004.0
2006-12-13 01:30:00,0.6913,0.6913,0.69075,0.6909,944099994.0
2006-12-13 01:45:00,0.6909,0.69145,0.69071,0.69137,1313700005.0
2006-12-13 02:00:00,0.69135,0.69159,0.69077,0.69092,1100700000.0
2006-12-13 02:15:00,0.69075,0.69132,0.69044,0.69074,1380999998.0
2006-12-13 02:30:00,0.69089,0.691,0.6905,0.69069,1401099996.0
2006-12-13 02:45:00,0.69078,0.69096,0.69055,0.69055,1310799998.0
2006-12-13 03:00:00,0.69074,0.691,0.69057,0.69098,1094799998.0
2006-12-13 03:15:00,0.69095,0.6913,0.69067,0.691,1228599995.0
2006-12-13 03:30:00,0.69098,0.69109,0.69063,0.69065,1177800001.0
2006-12-13 03:45:00,0.69065,0.69115,0.69043,0.69113,1365499998.0
2006-12-13 04:00:00,0.69108,0.69137,0.69076,0.69096,1192900003.0
2006-12-13 04:15:00,0.69105,0.69125,0.69087,0.69122,1329400002.0
2006-12-13 04:30:00,0.69115,0.69139,0.69066,0.69095,1407899998.0
2006-12-13 04:45:00,0.69096,0.69108,0.69037,0.69097,1365499996.0
2006-12-13 05:00:00,0.69077,0.6911,0.69064,0.69085,1270299989.0
2006-12-13 05:15:00,0.69078,0.69103,0.69049,0.69071,1248500005.0
2006-12-13 05:30:00,0.6907,0.69097,0.69035,0.69085,1032299998.0
2006-12-13 05:45:00,0.69083,0.69105,0.69056,0.69095,959999995.0
2006-12-13 06:00:00,0.69085,0.69121,0.69077,0.69108,1080699995.0
2006-12-13 06:15:00,0.69108,0.6911,0.6907,0.6911,1146499996.0
2006-12-13 06:30:00,0.69108,0.6915,0.69089,0.69135,1295399997.0
2006-12-13 06:45:00,0.69129,0.69138,0.69081,0.69098,1254100001.0
2006-12-13 07:00:00,0.6907,0.69089,0.69032,0.69073,1185499996.0
2006-12-13 07:15:00,0.69066,0.6911,0.69029,0.691,1344399997.0
2006-12-13 07:30:00,0.691,0.69115,0.69064,0.69106,1415900000.0
2006-12-13 07:45:00,0.69103,0.69165,0.69087,0.69158,1348299994.0
2006-12-13 08:00:00,0.69142,0.69166,0.69125,0.69125,1377300006.0
2006-12-13 08:15:00,0.69132,0.6915,0.69107,0.69139,1208800000.0
2006-12-13 08:30:00,0.69143,0.69148,0.69099,0.69128,1104900001.0
2006-12-13 08:45:00,0.69133,0.69163,0.6911,0.69163,983300001.0
2006-12-13 09:00:00,0.69159,0.69168,0.69113,0.69152,1115699995.0
2006-12-13 09:15:00,0.69151,0.69172,0.69136,0.69146,1154900004.0
2006-12-13 09:30:00,0.6914,0.69158,0.69114,0.69145,1176700000.0
2006-12-13 09:45:00,0.69141,0.69169,0.69116,0.69131,1235499999.0
2006-12-13 10:00:00,0.6912,0.69155,0.69101,0.69149,1224099993.0
2006-12-13 10:15:00,0.69139,0.69158,0.691,0.69153,1244499999.0
2006-12-13 10:30:00,0.69145,0.69171,0.691,0.6911,1267499998.0
2006-12-13 10:45:00,0.69113,0.69127,0.69049,0.69102,1429799994.0
2006-12-13 11:00:00,0.69105,0.69153,0.69085,0.69102,1561299994.0
2006-12-13 11:15:00,0.6911,0.69131,0.69062,0.69074,1573399995.0
2006-12-13 11:30:00,0.69085,0.69112,0.68994,0.69034,1589000001.0
2006-12-13 11:45:00,0.69028,0.69079,0.69005,0.6905,1416299994.0
2006-12-13 12:00:00,0.69039,0.69077,0.69035,0.6906,1346199990.0
2006-12-13 12:15:00,0.69055,0.69101,0.69038,0.6909,1246299999.0
2006-12-13 12:30:00,0.69065,0.691,0.69035,0.69086,1106099999.0
2006-12-13 12:45:00,0.6909,0.69095,0.69027,0.69067,1100000001.0
2006-12-13 13:00:00,0.69084,0.69152,0.69066,0.69152,1345199996.0
2006-12-13 13:15:00,0.69146,0.69199,0.69111,0.69162,1376900008.0
2006-12-13 13:30:00,0.69157,0.69203,0.69137,0.6917,1479199999.0
2006-12-13 13:45:00,0.69139,0.69184,0.69132,0.6915,1164500002.0
2006-12-13 14:00:00,0.69151,0.6918,0.69127,0.69141,1252299996.0
2006-12-13 14:15:00,0.69144,0.69179,0.69117,0.69151,1438299989.0
2006-12-13 14:30:00,0.69153,0.6918,0.69134,0.6918,1185899996.0
2006-12-13 14:45:00,0.69161,0.69188,0.69137,0.6915,1130899991.0
2006-12-13 15:00:00,0.69152,0.69175,0.69128,0.69175,1460099994.0
2006-12-13 15:15:00,0.69171,0.69203,0.69141,0.69203,1419199995.0
2006-12-13 15:30:00,0.69203,0.69203,0.68964,0.69058,1301400003.0
2006-12-13 15:45:00,0.69051,0.69057,0.68995,0.69005,1301900001.0
2006-12-13 16:00:00,0.68985,0.68995,0.68901,0.68945,1251700000.0
2006-12-13 16:15:00,0.68945,0.68954,0.68909,0.68929,1416399986.0
2006-12-13 16:30:00,0.68929,0.68941,0.68869,0.68885,1282699995.0
2006-12-13 16:45:00,0.68903,0.68935,0.68879,0.68915,1532100002.0
2006-12-13 17:00:00,0.6892,0.69041,0.68887,0.69032,1263700002.0
2006-12-13 17:15:00,0.69035,0.69044,0.68964,0.6902,1274400002.0
2006-12-13 17:30:00,0.6902,0.69025,0.68905,0.68953,1258899997.0
2006-12-13 17:45:00,0.68957,0.69029,0.68921,0.69026,1325299995.0
2006-12-13 18:00:00,0.69021,0.69028,0.68945,0.68945,2185099988.0
2006-12-13 18:15:00,0.68937,0.68978,0.6892,0.68949,3223599992.0
2006-12-13 18:30:00,0.68953,0.69029,0.68953,0.69002,3076199992.0
2006-12-13 18:45:00,0.6901,0.69015,0.6894,0.69015,2158299999.0
2006-12-13 19:00:00,0.69009,0.69053,0.68984,0.69002,1963899985.0
2006-12-13 19:15:00,0.69002,0.69062,0.68999,0.6901,1563600004.0
2006-12-13 19:30:00,0.6901,0.69012,0.68959,0.69002,1645900001.0
2006-12-13 19:45:00,0.69005,0.6903,0.68977,0.6899,1946899991.0
2006-12-13 20:00:00,0.68997,0.69017,0.68936,0.69017,2183199989.0
2006-12-13 20:15:00,0.6901,0.6902,0.6896,0.68987,1994900001.0
2006-12-13 20:30:00,0.68985,0.69011,0.68966,0.69005,2396499998.0
2006-12-13 20:45:00,0.69003,0.69023,0.68981,0.69005,1724500000.0
2006-12-13 21:00:00,0.69005,0.69045,0.68984,0.6904,1661499998.0
2006-12-13 21:15:00,0.69037,0.69043,0.68988,0.69012,2012200001.0
2006-12-13 21:30:00,0.69013,0.69024,0.68968,0.68988,1673099991.0
2006-12-13 21:45:00,0.69002,0.69021,0.68929,0.68943,1382300006.0
2006-12-13 22:00:00,0.68959,0.6898,0.68939,0.68971,1361099994.0
2006-12-13 22:15:00,0.6897,0.68971,0.68887,0.68946,1374500000.0
2006-12-13 22:30:00,0.68946,0.68999,0.68915,0.68961,1466299995.0
2006-12-13 22:45:00,0.68964,0.69003,0.68942,0.68942,1788799994.0
2006-12-13 23:00:00,0.68945,0.691,0.68941,0.69047,1283300005.0
2006-12-13 23:15:00,0.69054,0.69083,0.69042,0.6905,1103699998.0
2006-12-13 23:30:00,0.69044,0.69095,0.69006,0.69027,1051000003.0
2006-12-13 23:45:00,0.69077,0.69189,0.69077,0.69111,1183199997.0
2006-12-14 00:00:00,0.69119,0.69153,0.69114,0.6915,1106400005.0
2006-12-14 00:15:00,0.69152,0.69182,0.69123,0.69152,1376999997.0
2006-12-14 00:30:00,0.69164,0.69242,0.69135,0.69236,1352500003.0
2006-12-14 00:45:00,0.69239,0.69288,0.69206,0.69272,1461099994.0
2006-12-14 01:00:00,0.69267,0.69313,0.69263,0.69285,1160699999.0
2006-12-14 01:15:00,0.69285,0.69317,0.69244,0.6931,1215299994.0
2006-12-14 01:30:00,0.69313,0.69388,0.69301,0.69388,1215200010.0
2006-12-14 01:45:00,0.69389,0.69403,0.69305,0.69309,1347600008.0
2006-12-14 02:00:00,0.6931,0.69327,0.69278,0.69298,1347999999.0
2006-12-14 02:15:00,0.69298,0.6933,0.6928,0.69285,1306700001.0
2006-12-14 02:30:00,0.69298,0.69345,0.69287,0.69332,1062300006.0
2006-12-14 02:45:00,0.69327,0.69346,0.69308,0.69325,1150100002.0
2006-12-14 03:00:00,0.69324,0.69334,0.693,0.693,1188700001.0
2006-12-14 03:15:00,0.69297,0.6933,0.69296,0.69324,1303600002.0
2006-12-14 03:30:00,0.69325,0.69352,0.69308,0.69339,1151799999.0
2006-12-14 03:45:00,0.69332,0.69369,0.69324,0.69346,1297899995.0
2006-12-14 04:00:00,0.69339,0.69352,0.69322,0.6933,1138599999.0
2006-12-14 04:15:00,0.69341,0.69354,0.69306,0.69317,1303799999.0
2006-12-14 04:30:00,0.69305,0.69321,0.69274,0.69305,1237599999.0
2006-12-14 04:45:00,0.6931,0.69339,0.69301,0.69333,1309499994.0
2006-12-14 05:00:00,0.69331,0.6935,0.69306,0.69319,1303999996.0
2006-12-14 05:15:00,0.69324,0.69347,0.69299,0.69345,1183700001.0
2006-12-14 05:30:00,0.69332,0.69332,0.69282,0.69299,1284599996.0
2006-12-14 05:45:00,0.69295,0.6933,0.69283,0.6932,1075699995.0
2006-12-14 06:00:00,0.6931,0.69359,0.69304,0.69342,1143799997.0
2006-12-14 06:15:00,0.69343,0.69357,0.69313,0.69347,1110400005.0
2006-12-14 06:30:00,0.69338,0.69358,0.69307,0.69322,1093900003.0
2006-12-14 06:45:00,0.6932,0.69352,0.69307,0.69345,1222300002.0
2006-12-14 07:00:00,0.69325,0.69345,0.69285,0.69333,977099996.0
2006-12-14 07:15:00,0.69329,0.6935,0.69307,0.69319,964100008.0
2006-12-14 07:30:00,0.6932,0.69345,0.69288,0.69329,1198999990.0
2006-12-14 07:45:00,0.69329,0.69344,0.69311,0.69344,1382200001.0
2006-12-14 08:00:00,0.69331,0.69351,0.69304,0.69318,1182999995.0
2006-12-14 08:15:00,0.6933,0.69336,0.69307,0.69321,1148299994.0
2006-12-14 08:30:00,0.6933,0.69332,0.69285,0.69285,894299992.0
2006-12-14 08:45:00,0.69298,0.69314,0.69267,0.69303,1082799995.0
2006-12-14 09:00:00,0.693,0.69352,0.69299,0.69322,1142500000.0
2006-12-14 09:15:00,0.69314,0.69318,0.69277,0.69296,1113399999.0
2006-12-14 09:30:00,0.69289,0.69357,0.6925,0.69353,1203899993.0
2006-12-14 09:45:00,0.69353,0.69362,0.69325,0.69352,1046199996.0
2006-12-14 10:00:00,0.69352,0.69382,0.69325,0.69372,1120799995.0
2006-12-14 10:15:00,0.69371,0.69379,0.69335,0.69352,1198500001.0
2006-12-14 10:30:00,0.69355,0.69375,0.69334,0.69368,1239799997.0
2006-12-14 10:45:00,0.69375,0.69428,0.69349,0.69359,1400699996.0
2006-12-14 11:00:00,0.69364,0.69372,0.69306,0.6932,1321900001.0
2006-12-14 11:15:00,0.69323,0.69323,0.6909,0.69093,1511000001.0
2006-12-14 11:30:00,0.6908,0.69148,0.69035,0.69134,1401999989.0
2006-12-14 11:45:00,0.69129,0.69135,0.69072,0.69078,1237499998.0
2006-12-14 12:00:00,0.69077,0.69098,0.6889,0.68948,1346099997.0
2006-12-14 12:15:00,0.68952,0.68989,0.68935,0.68952,1494899990.0
2006-12-14 12:30:00,0.68946,0.68952,0.68853,0.68902,1364099999.0
2006-12-14 12:45:00,0.68889,0.68889,0.68778,0.68805,1479799991.0
2006-12-14 13:00:00,0.68803,0.68805,0.68709,0.68739,1221200000.0
2006-12-14 13:15:00,0.6875,0.68774,0.68715,0.68737,1654100000.0
2006-12-14 13:30:00,0.68707,0.68729,0.68641,0.6866,1353999997.0
2006-12-14 13:45:00,0.6866,0.68678,0.68607,0.68623,1298800004.0
2006-12-14 14:00:00,0.68622,0.68647,0.68591,0.68638,1310500004.0
2006-12-14 14:15:00,0.68647,0.68678,0.68629,0.6867,1486799995.0
2006-12-14 14:30:00,0.68673,0.6869,0.68644,0.68655,1132099994.0
2006-12-14 14:45:00,0.68641,0.68752,0.68618,0.68744,1165400003.0
2006-12-14 15:00:00,0.68739,0.68781,0.68709,0.68763,1516600000.0
2006-12-14 15:15:00,0.68754,0.68781,0.68734,0.6876,1264500001.0
2006-12-14 15:30:00,0.68767,0.68772,0.68717,0.68731,1208099999.0
2006-12-14 15:45:00,0.68733,0.68811,0.68733,0.68811,1044300006.0
2006-12-14 16:00:00,0.68803,0.68816,0.6878,0.68806,1212899999.0
2006-12-14 16:15:00,0.68804,0.68896,0.68803,0.68833,1488899994.0
2006-12-14 16:30:00,0.68816,0.68841,0.68793,0.68798,1382099998.0
2006-12-14 16:45:00,0.68793,0.68827,0.68753,0.68813,1478499999.0
2006-12-14 17:00:00,0.68815,0.68831,0.68767,0.68824,1161899996.0
2006-12-14 17:15:00,0.68823,0.68833,0.68748,0.68758,1193899998.0
2006-12-14 17:30:00,0.68748,0.68835,0.68744,0.6882,1385799997.0
2006-12-14 17:45:00,0.68813,0.68932,0.68789,0.68882,1267900001.0
2006-12-14 18:00:00,0.68876,0.68999,0.68876,0.68996,2256899998.0
2006-12-14 18:15:00,0.6899,0.69005,0.68913,0.68974,3189399977.0
2006-12-14 18:30:00,0.68974,0.6899,0.68913,0.68946,3170099987.0
2006-12-14 18:45:00,0.68976,0.68994,0.68925,0.6899,2381599998.0
2006-12-14 19:00:00,0.68991,0.69,0.68953,0.6897,2002299995.0
2006-12-14 19:15:00,0.68966,0.6901,0.68953,0.6898,1535199997.0
2006-12-14 19:30:00,0.68985,0.68985,0.68896,0.68917,1713399991.0
2006-12-14 19:45:00,0.68923,0.68936,0.68864,0.68895,2011400001.0
2006-12-14 20:00:00,0.68897,0.6893,0.68882,0.6893,1972399997.0
2006-12-14 20:15:00,0.6892,0.68935,0.68852,0.68895,2003099993.0
2006-12-14 20:30:00,0.68885,0.68897,0.68822,0.68828,2084799989.0
2006-12-14 20:45:00,0.68822,0.68862,0.68802,0.68809,1976899985.0
2006-12-14 21:00:00,0.68808,0.68942,0.68795,0.68923,1553999998.0
2006-12-14 21:15:00,0.68918,0.68924,0.68859,0.68891,1932799994.0
2006-12-14 21:30:00,0.689,0.68936,0.68873,0.68873,1807999993.0
2006-12-14 21:45:00,0.68882,0.6893,0.68877,0.6892,1345099994.0
2006-12-14 22:00:00,0.68918,0.68919,0.68891,0.68919,1256299998.0
2006-12-14 22:15:00,0.68922,0.68977,0.68901,0.68917,1353599995.0
2006-12-14 22:30:00,0.68925,0.6893,0.68821,0.68828,1414799997.0
2006-12-14 22:45:00,0.68827,0.68871,0.68808,0.68833,1941400001.0
2006-12-14 23:00:00,0.68835,0.68857,0.68806,0.6884,1202199995.0
2006-12-14 23:15:00,0.6884,0.68845,0.68807,0.6882,1055699993.0
2006-12-14 23:30:00,0.68815,0.68831,0.68797,0.68812,1151299999.0
2006-12-14 23:45:00,0.68823,0.6883,0.68782,0.68802,1093099997.0
2006-12-15 00:00:00,0.68804,0.68816,0.68785,0.68807,1080399996.0
2006-12-15 00:15:00,0.68802,0.68825,0.68793,0.6881,1101999999.0
2006-12-15 00:30:00,0.68816,0.68839,0.68782,0.68815,1195799999.0
2006-12-15 00:45:00,0.68815,0.68831,0.68792,0.68815,1077599996.0
2006-12-15 01:00:00,0.6881,0.68826,0.68784,0.68803,1055699993.0
2006-12-15 01:15:00,0.68812,0.68825,0.68787,0.68807,1231900003.0
2006-12-15 01:30:00,0.68813,0.68829,0.68791,0.68805,1110400001.0
2006-12-15 01:45:00,0.68808,0.68847,0.68797,0.68826,1296899996.0
2006-12-15 02:00:00,0.68831,0.68874,0.68818,0.68868,1228799995.0
2006-12-15 02:15:00,0.68862,0.68934,0.68847,0.68854,1364199999.0
2006-12-15 02:30:00,0.68869,0.68926,0.68866,0.68869,1230100003.0
2006-12-15 02:45:00,0.6887,0.68882,0.68833,0.68846,1038799999.0
2006-12-15 03:00:00,0.68848,0.68909,0.68848,0.68893,1362699996.0
2006-12-15 03:15:00,0.68895,0.68953,0.68877,0.6895,1117400003.0
2006-12-15 03:30:00,0.68945,0.68959,0.68908,0.68926,1306900003.0
2006-12-15 03:45:00,0.68914,0.68938,0.68863,0.68893,1273100005.0
2006-12-15 04:00:00,0.6889,0.68902,0.68798,0.6887,1248099992.0
2006-12-15 04:15:00,0.68879,0.68899,0.68827,0.68881,1291500001.0
2006-12-15 04:30:00,0.68874,0.68889,0.68843,0.68855,1196900000.0
2006-12-15 04:45:00,0.68857,0.6888,0.68824,0.6883,1414199995.0
2006-12-15 05:00:00,0.68832,0.68847,0.68791,0.68818,1203099996.0
2006-12-15 05:15:00,0.68808,0.68832,0.68802,0.68832,1038899996.0
2006-12-15 05:30:00,0.68824,0.68835,0.68795,0.6882,1052699996.0
2006-12-15 05:45:00,0.68818,0.6883,0.68805,0.68815,928100004.0
2006-12-15 06:00:00,0.68805,0.68827,0.68782,0.68799,1195499992.0
2006-12-15 06:15:00,0.68799,0.68844,0.68777,0.68803,993299998.0
2006-12-15 06:30:00,0.688,0.6881,0.68763,0.68801,1451999990.0
2006-12-15 06:45:00,0.688,0.68813,0.68782,0.68796,1195099997.0
2006-12-15 07:00:00,0.68775,0.68784,0.68705,0.68738,1147199996.0
2006-12-15 07:15:00,0.68734,0.68744,0.68706,0.68735,1060700000.0
2006-12-15 07:30:00,0.6873,0.68763,0.68719,0.6874,1346000000.0
2006-12-15 07:45:00,0.6874,0.68745,0.68649,0.68663,1192699999.0
2006-12-15 08:00:00,0.68648,0.68708,0.68648,0.68683,1400500000.0
2006-12-15 08:15:00,0.68682,0.68713,0.68679,0.68692,1263500001.0
2006-12-15 08:30:00,0.68699,0.68745,0.68691,0.68707,1127399991.0
2006-12-15 08:45:00,0.68715,0.68747,0.68703,0.68745,1170100003.0
2006-12-15 09:00:00,0.6874,0.68786,0.68724,0.6878,1346699994.0
2006-12-15 09:15:00,0.68782,0.68806,0.68749,0.68776,1347600002.0
2006-12-15 09:30:00,0.68782,0.68815,0.68745,0.68797,1499599994.0
2006-12-15 09:45:00,0.68792,0.68857,0.68792,0.68847,1080299995.0
2006-12-15 10:00:00,0.68844,0.68874,0.68818,0.68818,1181699999.0
2006-12-15 10:15:00,0.68817,0.68825,0.68775,0.68782,1370899996.0
2006-12-15 10:30:00,0.68783,0.68993,0.68771,0.68805,1199399993.0
2006-12-15 10:45:00,0.6881,0.68908,0.68777,0.68866,1163499999.0
2006-12-15 11:00:00,0.68861,0.68872,0.68772,0.68797,1361000003.0
2006-12-15 11:15:00,0.688,0.68849,0.6864,0.6864,1410100001.0
2006-12-15 11:30:00,0.6865,0.68765,0.68629,0.68752,1371000001.0
2006-12-15 11:45:00,0.68755,0.68774,0.68706,0.68713,1254100000.0
2006-12-15 12:00:00,0.68715,0.68749,0.68691,0.68733,1387199991.0
2006-12-15 12:15:00,0.68745,0.68835,0.68745,0.68813,1264300002.0
2006-12-15 12:30:00,0.68806,0.68812,0.68706,0.6878,1379799998.0
2006-12-15 12:45:00,0.68792,0.68798,0.68686,0.68713,1273699998.0
2006-12-15 13:00:00,0.68704,0.68749,0.6867,0.68672,1248799991.0
2006-12-15 13:15:00,0.68677,0.6876,0.68673,0.6876,1218499996.0
2006-12-15 13:30:00,0.68755,0.68769,0.68731,0.6876,1488000002.0
2006-12-15 13:45:00,0.6876,0.68765,0.68718,0.68718,1207699998.0
2006-12-15 14:00:00,0.68719,0.68727,0.68671,0.68696,1236499994.0
2006-12-15 14:15:00,0.68698,0.68715,0.68687,0.6871,944299996.0
2006-12-15 14:30:00,0.68715,0.68718,0.68685,0.68709,1072099998.0
2006-12-15 14:45:00,0.68698,0.68741,0.6867,0.68739,1320299996.0
2006-12-15 15:00:00,0.68742,0.68755,0.68702,0.68738,1152800007.0
2006-12-15 15:15:00,0.6874,0.68755,0.68677,0.68692,1448300002.0
2006-12-15 15:30:00,0.68723,0.68899,0.68723,0.6886,992999994.0
2006-12-15 15:45:00,0.68871,0.69046,0.68871,0.68974,1203300001.0
2006-12-15 16:00:00,0.68973,0.69178,0.68973,0.69133,1404699998.0
2006-12-15 16:15:00,0.69109,0.6918,0.691,0.69167,1518499996.0
2006-12-15 16:30:00,0.69162,0.69162,0.69072,0.69115,1350999995.0
2006-12-15 16:45:00,0.69126,0.69172,0.69059,0.6907,1492799999.0
2006-12-15 17:00:00,0.69062,0.69084,0.68853,0.68927,1430400000.0
2006-12-15 17:15:00,0.68916,0.68922,0.68879,0.689,1193499996.0
2006-12-15 17:30:00,0.68905,0.6895,0.68893,0.68945,1300999990.0
2006-12-15 17:45:00,0.6894,0.69002,0.68906,0.6895,1328399996.0
2006-12-15 18:00:00,0.68957,0.68978,0.68915,0.68963,2096399993.0
2006-12-15 18:15:00,0.68961,0.6903,0.68959,0.6899,3247299993.0
2006-12-15 18:30:00,0.68982,0.69034,0.68926,0.68993,3036699995.0
2006-12-15 18:45:00,0.68997,0.69053,0.68951,0.69032,2271200001.0
2006-12-15 19:00:00,0.69027,0.6903,0.68973,0.68975,2102099997.0
2006-12-15 19:15:00,0.68976,0.68987,0.68902,0.68902,1521200000.0
2006-12-15 19:30:00,0.68907,0.68911,0.68822,0.68858,1913799996.0
2006-12-15 19:45:00,0.68868,0.68886,0.68834,0.68874,2205699999.0
2006-12-15 20:00:00,0.68879,0.68917,0.68853,0.68895,2151399992.0
2006-12-15 20:15:00,0.68885,0.68951,0.68854,0.68945,1912499991.0
2006-12-15 20:30:00,0.68944,0.6908,0.68932,0.69012,2082600000.0
2006-12-15 20:45:00,0.69008,0.69026,0.68927,0.68947,2006699996.0
2006-12-15 21:00:00,0.6895,0.68951,0.68885,0.68892,1681000000.0
2006-12-15 21:15:00,0.6889,0.68904,0.68867,0.68891,2230299991.0
2006-12-15 21:30:00,0.68903,0.68936,0.6886,0.68877,1712000004.0
2006-12-15 21:45:00,0.68897,0.68953,0.6889,0.68892,1525099999.0
2006-12-15 22:00:00,0.68888,0.68947,0.68875,0.68884,1514499994.0
2006-12-15 22:15:00,0.68875,0.68952,0.68849,0.68867,1344300005.0
2006-12-15 22:30:00,0.68875,0.68917,0.6887,0.6889,1721700006.0
2006-12-15 22:45:00,0.689,0.68923,0.68873,0.68882,2033799989.0
2006-12-15 23:00:00,0.6889,0.68917,0.68871,0.68892,1210800008.0
2006-12-15 23:15:00,0.68898,0.68935,0.6888,0.68903,992199996.0
2006-12-15 23:30:00,0.68897,0.68906,0.68849,0.68883,1068899996.0
2006-12-15 23:45:00,0.68893,0.68976,0.68879,0.68926,1115000004.0
2006-12-18 00:00:00,0.6884,0.6885,0.6881,0.6885,794500007.0
2006-12-18 00:15:00,0.6886,0.6894,0.6885,0.689,908000008.0
2006-12-18 00:30:00,0.6892,0.6892,0.6889,0.689,567500005.0
2006-12-18 00:45:00,0.6892,0.6892,0.6888,0.6888,908000008.0
2006-12-18 01:00:00,0.6887,0.6895,0.6887,0.6895,567500005.0
2006-12-18 01:15:00,0.6894,0.6898,0.6894,0.6898,681000006.0
2006-12-18 01:30:00,0.6897,0.6897,0.6897,0.6897,113500001.0
2006-12-18 01:45:00,0.6896,0.6896,0.6889,0.6892,1021500009.0
2006-12-18 02:00:00,0.68864,0.6893,0.68842,0.6892,1134199999.0
2006-12-18 02:15:00,0.68913,0.6896,0.6891,0.68945,1122499997.0
2006-12-18 02:30:00,0.68955,0.68966,0.68929,0.68948,966299998.0
2006-12-18 02:45:00,0.68947,0.68947,0.68875,0.68883,998700002.0
2006-12-18 03:00:00,0.6888,0.68962,0.68862,0.68962,1343199998.0
2006-12-18 03:15:00,0.68957,0.68962,0.6892,0.68943,1107299999.0
2006-12-18 03:30:00,0.68945,0.68972,0.68925,0.68968,1316099999.0
2006-12-18 03:45:00,0.68984,0.69002,0.6894,0.69002,1086700003.0
2006-12-18 04:00:00,0.69011,0.69031,0.6898,0.68996,1298500005.0
2006-12-18 04:15:00,0.69005,0.69038,0.6899,0.68999,1200200001.0
2006-12-18 04:30:00,0.68984,0.6901,0.6897,0.68995,1067299998.0
2006-12-18 04:45:00,0.68995,0.6901,0.68978,0.68995,1296699995.0
2006-12-18 05:00:00,0.68998,0.69007,0.68963,0.68985,1167799997.0
2006-12-18 05:15:00,0.68982,0.68995,0.68965,0.6899,1151099993.0
2006-12-18 05:30:00,0.68979,0.6902,0.68956,0.6901,1259099997.0
2006-12-18 05:45:00,0.69012,0.69043,0.68999,0.69012,1096400000.0
2006-12-18 06:00:00,0.69,0.69012,0.68984,0.68991,1202399991.0
2006-12-18 06:15:00,0.68992,0.69036,0.6898,0.69023,1165699992.0
2006-12-18 06:30:00,0.69015,0.69034,0.69002,0.69018,1333599994.0
2006-12-18 06:45:00,0.69012,0.69042,0.68986,0.69025,1432700001.0
2006-12-18 07:00:00,0.69019,0.69045,0.69,0.69036,1037299998.0
2006-12-18 07:15:00,0.69037,0.69086,0.6903,0.69076,1149599993.0
2006-12-18 07:30:00,0.69064,0.69064,0.68997,0.69003,1370799999.0
2006-12-18 07:45:00,0.69001,0.69083,0.68991,0.6907,1286199998.0
2006-12-18 08:00:00,0.69062,0.69093,0.69021,0.69043,1368899994.0
2006-12-18 08:15:00,0.69045,0.69119,0.69034,0.69097,1047100001.0
2006-12-18 08:30:00,0.69101,0.69101,0.69048,0.69092,1080299994.0
2006-12-18 08:45:00,0.6911,0.69135,0.69058,0.69072,1300000004.0
2006-12-18 09:00:00,0.69079,0.69114,0.69035,0.69054,1230500002.0
2006-12-18 09:15:00,0.6905,0.69137,0.69043,0.69117,1177300000.0
2006-12-18 09:30:00,0.6912,0.69129,0.69082,0.69121,1167100003.0
2006-12-18 09:45:00,0.6911,0.69145,0.69006,0.69037,1120599994.0
2006-12-18 10:00:00,0.69029,0.69052,0.69002,0.69043,1376999997.0
2006-12-18 10:15:00,0.69027,0.69033,0.68963,0.69003,1242599995.0
2006-12-18 10:30:00,0.69014,0.69079,0.69008,0.6906,1292200003.0
2006-12-18 10:45:00,0.69063,0.69079,0.69005,0.69019,1395499996.0
2006-12-18 11:00:00,0.69015,0.69027,0.68956,0.68977,1386600003.0
2006-12-18 11:15:00,0.68981,0.68993,0.68894,0.68907,1350099998.0
2006-12-18 11:30:00,0.68917,0.68986,0.68895,0.6896,1318399994.0
2006-12-18 11:45:00,0.68966,0.68986,0.6892,0.68968,1298499994.0
2006-12-18 12:00:00,0.68967,0.68999,0.68948,0.68985,1266099998.0
2006-12-18 12:15:00,0.68981,0.69004,0.6896,0.69,1155800002.0
2006-12-18 12:30:00,0.69,0.69011,0.68962,0.69004,1182999999.0
2006-12-18 12:45:00,0.69007,0.69046,0.68965,0.69027,1262600004.0
2006-12-18 13:00:00,0.69031,0.69051,0.6897,0.68995,1385199998.0
2006-12-18 13:15:00,0.69004,0.69022,0.68939,0.68961,1320500001.0
2006-12-18 13:30:00,0.68957,0.68969,0.68924,0.68957,1394800008.0
2006-12-18 13:45:00,0.68955,0.68976,0.68935,0.6895,1223399999.0
2006-12-18 14:00:00,0.68964,0.68983,0.6892,0.6893,1195000003.0
2006-12-18 14:15:00,0.68929,0.6897,0.68915,0.68932,1341700007.0
2006-12-18 14:30:00,0.68932,0.68962,0.68931,0.6896,1173500004.0
2006-12-18 14:45:00,0.68949,0.68949,0.68914,0.68938,1069099994.0
2006-12-18 15:00:00,0.68932,0.68983,0.68892,0.68903,1560699995.0
2006-12-18 15:15:00,0.68897,0.6898,0.68889,0.68963,1527600004.0
2006-12-18 15:30:00,0.68967,0.69057,0.68967,0.69023,994099998.0
2006-12-18 15:45:00,0.69024,0.69032,0.68922,0.68965,1185699994.0
2006-12-18 16:00:00,0.68954,0.68972,0.6894,0.68965,1258099994.0
2006-12-18 16:15:00,0.68955,0.68975,0.68935,0.68947,1298499998.0
2006-12-18 16:30:00,0.68947,0.68971,0.68933,0.68935,1246999999.0
2006-12-18 16:45:00,0.68949,0.68953,0.68885,0.68917,1404800004.0
2006-12-18 17:00:00,0.68912,0.68941,0.68818,0.68897,1261699997.0
2006-12-18 17:15:00,0.68895,0.68951,0.68874,0.689,1466100005.0
2006-12-18 17:30:00,0.68892,0.68935,0.68865,0.68896,1226599999.0
2006-12-18 17:45:00,0.68895,0.68937,0.68863,0.68933,1540299994.0
2006-12-18 18:00:00,0.68924,0.68926,0.68851,0.68872,2296799991.0
2006-12-18 18:15:00,0.68868,0.68939,0.68853,0.6892,3126899997.0
2006-12-18 18:30:00,0.6893,0.68976,0.68925,0.68951,3026199993.0
2006-12-18 18:45:00,0.68958,0.68965,0.68919,0.68943,2202499991.0
2006-12-18 19:00:00,0.68938,0.68986,0.68893,0.68899,1860099993.0
2006-12-18 19:15:00,0.689,0.68955,0.68895,0.68943,1543299994.0
2006-12-18 19:30:00,0.6894,0.68948,0.6891,0.68922,1670200002.0
2006-12-18 19:45:00,0.68925,0.68944,0.68904,0.68911,2028199991.0
2006-12-18 20:00:00,0.68917,0.68932,0.6887,0.68907,1876899983.0
2006-12-18 20:15:00,0.68895,0.68971,0.68887,0.68898,2088799997.0
2006-12-18 20:30:00,0.68903,0.68976,0.68903,0.68969,2162199994.0
2006-12-18 20:45:00,0.68968,0.6903,0.68955,0.69007,1909500004.0
2006-12-18 21:00:00,0.69005,0.69023,0.68979,0.69,1819000005.0
2006-12-18 21:15:00,0.69,0.69011,0.68971,0.68987,2161900003.0
2006-12-18 21:30:00,0.68992,0.69036,0.68986,0.69013,1640600002.0
2006-12-18 21:45:00,0.69022,0.69075,0.69015,0.6906,1308900009.0
2006-12-18 22:00:00,0.69055,0.69081,0.69007,0.69061,1507999988.0
2006-12-18 22:15:00,0.69062,0.69067,0.69021,0.6903,1413899994.0
2006-12-18 22:30:00,0.69037,0.69049,0.68989,0.69014,1375700000.0
2006-12-18 22:45:00,0.69021,0.69044,0.6899,0.6899,1820099992.0
2006-12-18 23:00:00,0.68995,0.69021,0.68933,0.68972,1121099996.0
2006-12-18 23:15:00,0.68972,0.69015,0.68953,0.69001,1153499996.0
2006-12-18 23:30:00,0.68996,0.69027,0.6899,0.69012,999799996.0
2006-12-18 23:45:00,0.6901,0.6901,0.68972,0.68976,1342000009.0
2006-12-19 00:00:00,0.68995,0.69006,0.68966,0.69002,1189099998.0
2006-12-19 00:15:00,0.69,0.69043,0.68977,0.69041,1192499996.0
2006-12-19 00:30:00,0.69044,0.69044,0.68965,0.68985,1527600005.0
2006-12-19 00:45:00,0.68987,0.69029,0.68985,0.69018,1223900002.0
2006-12-19 01:00:00,0.69018,0.69043,0.69005,0.69008,1046900003.0
2006-12-19 01:15:00,0.69017,0.69056,0.69014,0.69045,1106099995.0
2006-12-19 01:30:00,0.69055,0.69071,0.69032,0.69042,1114500000.0
2006-12-19 01:45:00,0.69042,0.69081,0.69036,0.69081,1163399996.0
2006-12-19 02:00:00,0.69061,0.69099,0.69052,0.6909,1208799991.0
2006-12-19 02:15:00,0.69081,0.69094,0.69042,0.69074,1255899994.0
2006-12-19 02:30:00,0.69085,0.69095,0.69059,0.69086,1281999991.0
2006-12-19 02:45:00,0.6909,0.69123,0.6904,0.6906,1278799992.0
2006-12-19 03:00:00,0.69057,0.69105,0.69054,0.69104,1204900000.0
2006-12-19 03:15:00,0.69097,0.69115,0.69072,0.69095,1133900002.0
2006-12-19 03:30:00,0.69113,0.69113,0.69018,0.69034,1206099994.0
2006-12-19 03:45:00,0.69047,0.69049,0.68983,0.69015,1371799997.0
2006-12-19 04:00:00,0.6901,0.69019,0.68984,0.69001,1241300004.0
2006-12-19 04:15:00,0.69009,0.69019,0.68982,0.69001,1449400000.0
2006-12-19 04:30:00,0.69003,0.69023,0.68984,0.69005,1226600001.0
2006-12-19 04:45:00,0.69007,0.69038,0.68998,0.69033,1212599999.0
2006-12-19 05:00:00,0.69034,0.69034,0.68995,0.69017,1140000000.0
2006-12-19 05:15:00,0.69012,0.69041,0.69003,0.69041,1271899998.0
2006-12-19 05:30:00,0.69032,0.69032,0.68989,0.69009,1219800004.0
2006-12-19 05:45:00,0.69008,0.69024,0.68977,0.6901,1139599996.0
2006-12-19 06:00:00,0.69,0.69019,0.6898,0.69008,1295199994.0
2006-12-19 06:15:00,0.69008,0.69054,0.68998,0.68999,1184200003.0
2006-12-19 06:30:00,0.68992,0.69025,0.68961,0.68992,1334899997.0
2006-12-19 06:45:00,0.68988,0.69005,0.6896,0.69,1089899992.0
2006-12-19 07:00:00,0.68981,0.69005,0.68951,0.6899,1087599993.0
2006-12-19 07:15:00,0.68989,0.69009,0.68953,0.68962,928999996.0
2006-12-19 07:30:00,0.68961,0.69004,0.68938,0.68954,1516199991.0
2006-12-19 07:45:00,0.6897,0.68987,0.68954,0.68972,1230199998.0
2006-12-19 08:00:00,0.68954,0.69054,0.68925,0.69032,1442399999.0
2006-12-19 08:15:00,0.69038,0.69094,0.69037,0.69082,1145100000.0
2006-12-19 08:30:00,0.69083,0.69092,0.69045,0.69065,960299995.0
2006-12-19 08:45:00,0.69069,0.69272,0.69055,0.6917,1294699998.0
2006-12-19 09:00:00,0.69171,0.69173,0.69077,0.69091,1219199997.0
2006-12-19 09:15:00,0.69088,0.69097,0.69039,0.69071,1236599997.0
2006-12-19 09:30:00,0.69064,0.69076,0.69017,0.69075,1143299995.0
2006-12-19 09:45:00,0.69075,0.69171,0.6907,0.69163,1068399999.0
2006-12-19 10:00:00,0.69164,0.69198,0.69111,0.69126,1353299997.0
2006-12-19 10:15:00,0.69123,0.69223,0.69121,0.69218,993699995.0
2006-12-19 10:30:00,0.69212,0.69295,0.69193,0.69233,1208700001.0
2006-12-19 10:45:00,0.69249,0.69322,0.69249,0.69274,1318599994.0
2006-12-19 11:00:00,0.69271,0.69333,0.69268,0.69328,1384499999.0
2006-12-19 11:15:00,0.69333,0.69333,0.69271,0.69286,1347299998.0
2006-12-19 11:30:00,0.69282,0.69282,0.69205,0.69216,1228399994.0
2006-12-19 11:45:00,0.69238,0.69246,0.69212,0.69227,1223099998.0
2006-12-19 12:00:00,0.69224,0.69282,0.69202,0.6924,1242799997.0
2006-12-19 12:15:00,0.69234,0.69288,0.69221,0.69276,1183999992.0
2006-12-19 12:30:00,0.69274,0.69301,0.69236,0.6929,1140399997.0
2006-12-19 12:45:00,0.69295,0.69315,0.69269,0.69283,1302699987.0
2006-12-19 13:00:00,0.69287,0.69296,0.69251,0.69273,1269999992.0
2006-12-19 13:15:00,0.6928,0.6931,0.69265,0.69297,1405200002.0
2006-12-19 13:30:00,0.69288,0.69345,0.69272,0.69315,1238700003.0
2006-12-19 13:45:00,0.69315,0.69325,0.69281,0.69293,1008599994.0
2006-12-19 14:00:00,0.69297,0.6933,0.69263,0.69263,999400002.0
2006-12-19 14:15:00,0.69264,0.693,0.6926,0.6928,1147399987.0
2006-12-19 14:30:00,0.69289,0.69345,0.6927,0.69345,1114699997.0
2006-12-19 14:45:00,0.6933,0.69378,0.69314,0.6933,1132500000.0
2006-12-19 15:00:00,0.69329,0.69336,0.69265,0.69271,1413900001.0
2006-12-19 15:15:00,0.69281,0.69314,0.69253,0.69253,1456099999.0
2006-12-19 15:30:00,0.69235,0.69287,0.6919,0.6921,1187799999.0
2006-12-19 15:45:00,0.69216,0.69254,0.69193,0.69253,1164299991.0
2006-12-19 16:00:00,0.69245,0.69332,0.69237,0.6929,1081800002.0
2006-12-19 16:15:00,0.69286,0.69331,0.69273,0.69293,1323500000.0
2006-12-19 16:30:00,0.6928,0.69351,0.69256,0.69329,1250299996.0
2006-12-19 16:45:00,0.69343,0.69394,0.6931,0.69371,1488599988.0
2006-12-19 17:00:00,0.69368,0.6938,0.69298,0.69322,1388899988.0
2006-12-19 17:15:00,0.69324,0.6935,0.69297,0.6935,1343999993.0
2006-12-19 17:30:00,0.69351,0.69362,0.69318,0.6936,1188000003.0
2006-12-19 17:45:00,0.6936,0.69385,0.69324,0.69366,1231499999.0
2006-12-19 18:00:00,0.69355,0.69373,0.69335,0.69361,2245099988.0
2006-12-19 18:15:00,0.69358,0.69393,0.69344,0.69362,3154699995.0
2006-12-19 18:30:00,0.69367,0.69435,0.69348,0.69418,3024599996.0
2006-12-19 18:45:00,0.69423,0.6944,0.69381,0.69437,2292099989.0
2006-12-19 19:00:00,0.69433,0.69444,0.69402,0.69437,1993800008.0
2006-12-19 19:15:00,0.69439,0.69456,0.69398,0.69401,1469099999.0
2006-12-19 19:30:00,0.69401,0.69463,0.6939,0.69434,1788299993.0
2006-12-19 19:45:00,0.69438,0.69475,0.69414,0.69426,2138899993.0
2006-12-19 20:00:00,0.69427,0.69484,0.6942,0.6948,1923300004.0
2006-12-19 20:15:00,0.6948,0.69508,0.69439,0.69453,1951499993.0
2006-12-19 20:30:00,0.69447,0.69485,0.69429,0.69449,2065799996.0
2006-12-19 20:45:00,0.69443,0.6951,0.69434,0.69494,1894099991.0
2006-12-19 21:00:00,0.6949,0.69493,0.69409,0.69428,1631199994.0
2006-12-19 21:15:00,0.69428,0.69443,0.69393,0.69411,1690099991.0
2006-12-19 21:30:00,0.69422,0.6943,0.6933,0.69345,1584400003.0
2006-12-19 21:45:00,0.69362,0.69399,0.69341,0.69341,1472699998.0
2006-12-19 22:00:00,0.69345,0.69392,0.69345,0.69373,1364199999.0
2006-12-19 22:15:00,0.69372,0.69395,0.69356,0.6939,1444100003.0
2006-12-19 22:30:00,0.69392,0.69394,0.69343,0.69353,1556200001.0
2006-12-19 22:45:00,0.69363,0.69372,0.69318,0.69332,1893400010.0
2006-12-19 23:00:00,0.69335,0.69368,0.69327,0.69358,1276900001.0
2006-12-19 23:15:00,0.69358,0.69358,0.69303,0.6934,1163399998.0
2006-12-19 23:30:00,0.69334,0.69374,0.69283,0.69333,1158999995.0
2006-12-19 23:45:00,0.69433,0.69599,0.69433,0.69576,1436299999.0
2006-12-20 00:00:00,0.69593,0.69677,0.69576,0.69658,1165500010.0
2006-12-20 00:15:00,0.69647,0.69719,0.69622,0.69719,1247599997.0
2006-12-20 00:30:00,0.69724,0.69724,0.69667,0.69678,1371400003.0
2006-12-20 00:45:00,0.69691,0.69708,0.69675,0.69681,1092599998.0
2006-12-20 01:00:00,0.69676,0.69691,0.69614,0.6966,1225899998.0
2006-12-20 01:15:00,0.69675,0.69731,0.6964,0.69692,1196699998.0
2006-12-20 01:30:00,0.69701,0.69721,0.69676,0.69694,1070099999.0
2006-12-20 01:45:00,0.69701,0.69731,0.69659,0.69666,1363799989.0
2006-12-20 02:00:00,0.69673,0.69688,0.69592,0.69641,1216700000.0
2006-12-20 02:15:00,0.69632,0.69657,0.69612,0.69637,1468099998.0
2006-12-20 02:30:00,0.69649,0.6967,0.69626,0.69643,1198399994.0
2006-12-20 02:45:00,0.69641,0.6969,0.69616,0.69622,1215099994.0
2006-12-20 03:00:00,0.69623,0.69665,0.69618,0.69644,1224699996.0
2006-12-20 03:15:00,0.69641,0.69694,0.6962,0.69661,1306199998.0
2006-12-20 03:30:00,0.69666,0.69697,0.69639,0.69696,1166099996.0
2006-12-20 03:45:00,0.69707,0.69728,0.69673,0.69687,1414800007.0
2006-12-20 04:00:00,0.69678,0.69707,0.6966,0.69691,1270399995.0
2006-12-20 04:15:00,0.697,0.6973,0.69695,0.69709,1385599994.0
2006-12-20 04:30:00,0.69708,0.69724,0.69688,0.69712,1107800005.0
2006-12-20 04:45:00,0.69716,0.69737,0.69695,0.69718,1322399996.0
2006-12-20 05:00:00,0.69719,0.69739,0.69696,0.69723,1168899999.0
2006-12-20 05:15:00,0.69722,0.69799,0.69506,0.69799,1375700001.0
2006-12-20 05:30:00,0.69787,0.6981,0.69753,0.69782,1130499997.0
2006-12-20 05:45:00,0.6978,0.6984,0.69748,0.69819,1164099994.0
2006-12-20 06:00:00,0.69815,0.69831,0.69768,0.69792,1197399995.0
2006-12-20 06:15:00,0.69791,0.69831,0.69753,0.69811,1464099996.0
2006-12-20 06:30:00,0.69798,0.69814,0.69776,0.69805,1181299999.0
2006-12-20 06:45:00,0.69804,0.69822,0.69773,0.69819,1188500003.0
2006-12-20 07:00:00,0.69825,0.69842,0.69771,0.69818,1295100001.0
2006-12-20 07:15:00,0.69811,0.69825,0.69768,0.69806,1368599994.0
2006-12-20 07:30:00,0.6981,0.69841,0.69784,0.69816,1415799998.0
2006-12-20 07:45:00,0.69812,0.69823,0.69759,0.69768,1316899989.0
2006-12-20 08:00:00,0.69753,0.69779,0.6973,0.69772,1158199998.0
2006-12-20 08:15:00,0.69769,0.69786,0.69727,0.69754,1209599994.0
2006-12-20 08:30:00,0.6975,0.69835,0.69744,0.6979,1116200002.0
2006-12-20 08:45:00,0.69799,0.69799,0.69713,0.69768,1044599998.0
2006-12-20 09:00:00,0.69762,0.69768,0.69714,0.69745,1215899998.0
2006-12-20 09:15:00,0.69738,0.69753,0.69718,0.69746,1373300006.0
2006-12-20 09:30:00,0.69749,0.69789,0.69694,0.69713,1276799997.0
2006-12-20 09:45:00,0.69712,0.69735,0.69695,0.69723,910999997.0
2006-12-20 10:00:00,0.69722,0.69738,0.69684,0.69729,1036699999.0
2006-12-20 10:15:00,0.69725,0.69752,0.69714,0.69743,1459399999.0
2006-12-20 10:30:00,0.6974,0.69802,0.69739,0.69777,1364799993.0
2006-12-20 10:45:00,0.69779,0.69823,0.69749,0.69786,1481200001.0
2006-12-20 11:00:00,0.69785,0.69815,0.69755,0.69769,1468699993.0
2006-12-20 11:15:00,0.69783,0.69839,0.69756,0.69809,1396900001.0
2006-12-20 11:30:00,0.69799,0.69803,0.69702,0.69709,1247800000.0
2006-12-20 11:45:00,0.69718,0.69723,0.69647,0.69706,1332100001.0
2006-12-20 12:00:00,0.69708,0.69746,0.69683,0.69746,1268099997.0
2006-12-20 12:15:00,0.69749,0.69762,0.6969,0.69753,1114200001.0
2006-12-20 12:30:00,0.6975,0.69768,0.6971,0.69751,1261799996.0
2006-12-20 12:45:00,0.69756,0.69775,0.69731,0.69744,1188200003.0
2006-12-20 13:00:00,0.69737,0.69771,0.69734,0.6976,1394000004.0
2006-12-20 13:15:00,0.69765,0.69801,0.6973,0.69776,1340699993.0
2006-12-20 13:30:00,0.69769,0.69781,0.69729,0.69748,1431400001.0
2006-12-20 13:45:00,0.6975,0.69765,0.69708,0.69748,1371800004.0
2006-12-20 14:00:00,0.69752,0.69765,0.69725,0.69745,1316499996.0
2006-12-20 14:15:00,0.69738,0.69754,0.69695,0.69737,1356199999.0
2006-12-20 14:30:00,0.69748,0.69797,0.6972,0.69797,1274000003.0
2006-12-20 14:45:00,0.69792,0.69804,0.69765,0.69782,1085199989.0
2006-12-20 15:00:00,0.69775,0.6979,0.69751,0.69757,1229799998.0
2006-12-20 15:15:00,0.69758,0.69794,0.69727,0.69767,1372099995.0
2006-12-20 15:30:00,0.69771,0.69773,0.69682,0.69726,1139000001.0
2006-12-20 15:45:00,0.6972,0.69778,0.69682,0.69751,1274200001.0
2006-12-20 16:00:00,0.6974,0.69787,0.69648,0.69656,1323100001.0
2006-12-20 16:15:00,0.69652,0.69713,0.69649,0.69703,1377099995.0
2006-12-20 16:30:00,0.697,0.69717,0.69654,0.69686,1343299994.0
2006-12-20 16:45:00,0.69705,0.69842,0.69686,0.69823,1592600001.0
2006-12-20 17:00:00,0.69822,0.6984,0.69769,0.69825,1202299996.0
2006-12-20 17:15:00,0.69821,0.69838,0.6978,0.69826,1244499997.0
2006-12-20 17:30:00,0.69822,0.69824,0.69662,0.69673,1307600001.0
2006-12-20 17:45:00,0.69683,0.69761,0.69645,0.69738,1281799995.0
2006-12-20 18:00:00,0.69728,0.69735,0.69617,0.69631,2099100002.0
2006-12-20 18:15:00,0.6964,0.69659,0.69571,0.69602,3053399995.0
2006-12-20 18:30:00,0.69601,0.69622,0.69457,0.69475,3011199985.0
2006-12-20 18:45:00,0.69475,0.69534,0.69443,0.69497,2150099993.0
2006-12-20 19:00:00,0.69495,0.69585,0.69468,0.69549,2152299982.0
2006-12-20 19:15:00,0.69553,0.69607,0.69524,0.69537,1502499998.0
2006-12-20 19:30:00,0.69542,0.69595,0.69493,0.69532,1795600000.0
2006-12-20 19:45:00,0.69533,0.6961,0.69515,0.69595,2067099995.0
2006-12-20 20:00:00,0.69592,0.69627,0.69573,0.69627,2079899984.0
2006-12-20 20:15:00,0.69624,0.69687,0.69615,0.69625,2058600006.0
2006-12-20 20:30:00,0.69622,0.69647,0.69607,0.69617,2146199996.0
2006-12-20 20:45:00,0.69613,0.6964,0.69587,0.6961,1870500006.0
2006-12-20 21:00:00,0.69616,0.6965,0.69577,0.69612,1574699997.0
2006-12-20 21:15:00,0.69607,0.69655,0.69591,0.69645,2160100000.0
2006-12-20 21:30:00,0.69649,0.69745,0.69632,0.69725,1660599992.0
2006-12-20 21:45:00,0.69735,0.69735,0.69644,0.69699,1364299995.0
2006-12-20 22:00:00,0.69688,0.69711,0.69562,0.69579,1374099998.0
2006-12-20 22:15:00,0.69582,0.69584,0.69516,0.69537,1471900011.0
2006-12-20 22:30:00,0.69543,0.69633,0.69515,0.69609,1416399997.0
2006-12-20 22:45:00,0.6962,0.6967,0.69598,0.6962,2104699987.0
2006-12-20 23:00:00,0.69633,0.6969,0.69622,0.6968,1159800005.0
2006-12-20 23:15:00,0.69676,0.69756,0.69657,0.69727,1225199995.0
2006-12-20 23:30:00,0.69726,0.69792,0.69672,0.69728,1241100001.0
2006-12-20 23:45:00,0.69665,0.69665,0.69395,0.69424,1255399999.0
2006-12-21 00:00:00,0.69437,0.69437,0.69221,0.69354,1201899998.0
2006-12-21 00:15:00,0.69346,0.6941,0.69326,0.69343,1254599996.0
2006-12-21 00:30:00,0.69358,0.69432,0.69351,0.69421,1340299994.0
2006-12-21 00:45:00,0.69425,0.69462,0.6938,0.69387,1214600000.0
2006-12-21 01:00:00,0.69385,0.69488,0.69385,0.69474,1088799993.0
2006-12-21 01:15:00,0.69485,0.69491,0.69425,0.69447,1246200003.0
2006-12-21 01:30:00,0.6946,0.69513,0.69424,0.6948,1257599990.0
2006-12-21 01:45:00,0.6948,0.69553,0.69467,0.6951,1216099992.0
2006-12-21 02:00:00,0.69512,0.69532,0.69453,0.69461,1046199996.0
2006-12-21 02:15:00,0.69453,0.69466,0.69313,0.69322,1343599996.0
2006-12-21 02:30:00,0.69338,0.69373,0.69248,0.69316,1274500002.0
2006-12-21 02:45:00,0.6932,0.6938,0.69286,0.69379,1338999991.0
2006-12-21 03:00:00,0.69404,0.69423,0.69369,0.69402,1448600003.0
2006-12-21 03:15:00,0.69396,0.6941,0.69348,0.69357,1168499999.0
2006-12-21 03:30:00,0.69358,0.69405,0.69339,0.69388,1136499997.0
2006-12-21 03:45:00,0.694,0.6956,0.69386,0.69542,1341800001.0
2006-12-21 04:00:00,0.69552,0.69568,0.69467,0.69467,1249999995.0
2006-12-21 04:15:00,0.69479,0.69534,0.69467,0.69528,1328199996.0
2006-12-21 04:30:00,0.69513,0.69554,0.69513,0.69515,1197799994.0
2006-12-21 04:45:00,0.69517,0.69525,0.6947,0.69503,1490500005.0
2006-12-21 05:00:00,0.69502,0.69518,0.69485,0.69505,1315200003.0
2006-12-21 05:15:00,0.69507,0.6952,0.69456,0.6952,1060699999.0
2006-12-21 05:30:00,0.69517,0.69525,0.69485,0.69498,1205499992.0
2006-12-21 05:45:00,0.69498,0.69521,0.69481,0.69502,1170300004.0
2006-12-21 06:00:00,0.69495,0.69532,0.69483,0.6951,1151299994.0
2006-12-21 06:15:00,0.6951,0.69526,0.69486,0.69525,1315899996.0
2006-12-21 06:30:00,0.69521,0.6953,0.69493,0.69521,1112200004.0
2006-12-21 06:45:00,0.69512,0.6954,0.69507,0.69525,1110600004.0
2006-12-21 07:00:00,0.69511,0.69558,0.69495,0.69519,1167499998.0
2006-12-21 07:15:00,0.69513,0.69536,0.69497,0.69521,1039900005.0
2006-12-21 07:30:00,0.69515,0.69536,0.69495,0.69518,1212999992.0
2006-12-21 07:45:00,0.69518,0.69526,0.69486,0.69524,1241699998.0
2006-12-21 08:00:00,0.69509,0.69631,0.69509,0.69631,1259999993.0
2006-12-21 08:15:00,0.69634,0.69666,0.69607,0.6963,1227699989.0
2006-12-21 08:30:00,0.69645,0.69645,0.69502,0.69502,834800001.0
2006-12-21 08:45:00,0.6949,0.6949,0.69378,0.69433,1236000006.0
2006-12-21 09:00:00,0.69428,0.69461,0.6934,0.6935,1305400004.0
2006-12-21 09:15:00,0.69348,0.69391,0.69284,0.69306,1373600000.0
2006-12-21 09:30:00,0.6931,0.6941,0.69288,0.6941,1267799998.0
2006-12-21 09:45:00,0.69409,0.69516,0.69409,0.69488,884199995.0
2006-12-21 10:00:00,0.6948,0.69497,0.69441,0.69468,1263499997.0
2006-12-21 10:15:00,0.69468,0.69565,0.69449,0.69552,1160900005.0
2006-12-21 10:30:00,0.69545,0.69632,0.69545,0.69619,1202100002.0
2006-12-21 10:45:00,0.69626,0.69628,0.69551,0.69554,1375500004.0
2006-12-21 11:00:00,0.69545,0.69583,0.6953,0.69561,1472599993.0
2006-12-21 11:15:00,0.69582,0.69586,0.69522,0.69525,1372199997.0
2006-12-21 11:30:00,0.69532,0.69574,0.69519,0.69566,1335400001.0
2006-12-21 11:45:00,0.69566,0.69594,0.69543,0.69587,1184600003.0
2006-12-21 12:00:00,0.69585,0.69642,0.6958,0.69598,1429399998.0
2006-12-21 12:15:00,0.69592,0.69601,0.69478,0.69491,1362099994.0
2006-12-21 12:30:00,0.69482,0.69482,0.69409,0.69433,1471600002.0
2006-12-21 12:45:00,0.69439,0.69484,0.69379,0.69481,1519900001.0
2006-12-21 13:00:00,0.69487,0.69508,0.69429,0.69437,1389699994.0
2006-12-21 13:15:00,0.69443,0.69475,0.69423,0.69462,1428900000.0
2006-12-21 13:30:00,0.6945,0.69476,0.69428,0.69435,1335599995.0
2006-12-21 13:45:00,0.69433,0.69498,0.69433,0.69485,1100899995.0
2006-12-21 14:00:00,0.69488,0.69517,0.69459,0.69498,1254199995.0
2006-12-21 14:15:00,0.695,0.69515,0.69477,0.6951,1547300002.0
2006-12-21 14:30:00,0.69515,0.69522,0.69469,0.6951,1294600006.0
2006-12-21 14:45:00,0.69515,0.69588,0.69504,0.69544,1302500002.0
2006-12-21 15:00:00,0.69544,0.69562,0.69502,0.6952,1456399999.0
2006-12-21 15:15:00,0.69528,0.69573,0.69486,0.69495,1390700003.0
2006-12-21 15:30:00,0.69507,0.69551,0.69379,0.69382,1170999993.0
2006-12-21 15:45:00,0.69376,0.69534,0.69347,0.69457,1440400003.0
2006-12-21 16:00:00,0.69445,0.6945,0.69395,0.69416,1091799997.0
2006-12-21 16:15:00,0.69418,0.69452,0.69399,0.69416,1297400001.0
2006-12-21 16:30:00,0.69419,0.69436,0.69345,0.69345,1382400004.0
2006-12-21 16:45:00,0.69358,0.69415,0.69347,0.69367,1438999996.0
2006-12-21 17:00:00,0.6937,0.69376,0.69276,0.69356,1381800003.0
2006-12-21 17:15:00,0.69355,0.69374,0.69313,0.69333,1411299991.0
2006-12-21 17:30:00,0.69334,0.69386,0.69323,0.69372,1066899999.0
2006-12-21 17:45:00,0.69373,0.69455,0.69341,0.69427,1332700005.0
2006-12-21 18:00:00,0.69422,0.69492,0.69396,0.69462,2075899997.0
2006-12-21 18:15:00,0.6946,0.69543,0.6946,0.69543,2988899990.0
2006-12-21 18:30:00,0.69541,0.69647,0.69479,0.69638,2867700003.0
2006-12-21 18:45:00,0.69643,0.69649,0.69583,0.696,2195400001.0
2006-12-21 19:00:00,0.696,0.69625,0.69494,0.6952,1780599995.0
2006-12-21 19:15:00,0.69522,0.69573,0.69498,0.69515,1580900004.0
2006-12-21 19:30:00,0.69521,0.69546,0.69477,0.69488,1557899998.0
2006-12-21 19:45:00,0.69489,0.69516,0.69467,0.69488,2086400002.0
2006-12-21 20:00:00,0.69487,0.6955,0.69471,0.6955,2032399994.0
2006-12-21 20:15:00,0.6954,0.69578,0.69514,0.69534,1927299997.0
2006-12-21 20:30:00,0.69534,0.69573,0.69519,0.69555,1980999996.0
2006-12-21 20:45:00,0.69554,0.69599,0.69531,0.6955,1833299999.0
2006-12-21 21:00:00,0.69553,0.6958,0.69536,0.6955,1664699997.0
2006-12-21 21:15:00,0.69549,0.69564,0.69513,0.69524,1921900000.0
2006-12-21 21:30:00,0.69535,0.6956,0.69515,0.69524,1591700001.0
2006-12-21 21:45:00,0.69542,0.69582,0.69524,0.69557,1283099997.0
2006-12-21 22:00:00,0.69546,0.69607,0.69535,0.69584,1505499994.0
2006-12-21 22:15:00,0.69585,0.69608,0.69555,0.69602,1447400008.0
2006-12-21 22:30:00,0.69582,0.69582,0.69517,0.69562,1674799994.0
2006-12-21 22:45:00,0.69565,0.69583,0.69524,0.6955,1851499999.0
2006-12-21 23:00:00,0.6956,0.69617,0.69536,0.69592,1114199999.0
2006-12-21 23:15:00,0.69596,0.69612,0.6954,0.69563,1211800004.0
2006-12-21 23:30:00,0.69555,0.69613,0.69548,0.69613,1179399993.0
2006-12-21 23:45:00,0.69612,0.69618,0.69582,0.69607,1207499993.0
2006-12-22 00:00:00,0.69632,0.69644,0.69592,0.69636,1167699989.0
2006-12-22 00:15:00,0.69637,0.69668,0.69605,0.69632,1336199998.0
2006-12-22 00:30:00,0.69635,0.69648,0.69604,0.69618,1363300000.0
2006-12-22 00:45:00,0.69616,0.69639,0.69603,0.69622,1030999997.0
2006-12-22 01:00:00,0.69615,0.69652,0.69603,0.69646,794000000.0
2006-12-22 01:15:00,0.69655,0.69686,0.69619,0.69637,1091700004.0
2006-12-22 01:30:00,0.69648,0.69699,0.69641,0.69685,1160700000.0
2006-12-22 01:45:00,0.69665,0.69715,0.69657,0.69687,1170800006.0
2006-12-22 02:00:00,0.69685,0.69736,0.6968,0.69695,1154499994.0
2006-12-22 02:15:00,0.69695,0.69746,0.69635,0.69645,1303199996.0
2006-12-22 02:30:00,0.69643,0.69651,0.69593,0.69631,1225600013.0
2006-12-22 02:45:00,0.69632,0.69712,0.69632,0.69696,1263199988.0
2006-12-22 03:00:00,0.69698,0.69727,0.69652,0.69715,1354200000.0
2006-12-22 03:15:00,0.69718,0.6976,0.69716,0.69745,1200199990.0
2006-12-22 03:30:00,0.69743,0.69751,0.69687,0.69695,1372200000.0
2006-12-22 03:45:00,0.6971,0.69728,0.6969,0.69714,1273299995.0
2006-12-22 04:00:00,0.6971,0.69724,0.69679,0.69679,1157999995.0
2006-12-22 04:15:00,0.6968,0.69713,0.6968,0.69694,1213000000.0
2006-12-22 04:30:00,0.69697,0.6971,0.69685,0.69695,1165699999.0
2006-12-22 04:45:00,0.69696,0.69721,0.69686,0.69714,1218699997.0
2006-12-22 05:00:00,0.69715,0.69728,0.69695,0.69718,1190999998.0
2006-12-22 05:15:00,0.69711,0.69714,0.69662,0.69711,1061199996.0
2006-12-22 05:30:00,0.69705,0.69732,0.69689,0.69718,1202500001.0
2006-12-22 05:45:00,0.69717,0.69718,0.6965,0.69665,980499997.0
2006-12-22 06:00:00,0.69653,0.69679,0.6964,0.69654,1061099998.0
2006-12-22 06:15:00,0.69652,0.69661,0.69617,0.69661,1136000002.0
2006-12-22 06:30:00,0.69655,0.69725,0.69655,0.69717,1231999989.0
2006-12-22 06:45:00,0.69712,0.69758,0.69712,0.69755,1244799996.0
2006-12-22 07:00:00,0.69749,0.69826,0.69749,0.69817,1213399997.0
2006-12-22 07:15:00,0.69813,0.69815,0.69743,0.69743,1223100001.0
2006-12-22 07:30:00,0.6974,0.69798,0.69736,0.6979,1360700005.0
2006-12-22 07:45:00,0.69788,0.69821,0.6977,0.69795,1334399995.0
2006-12-22 08:00:00,0.69778,0.6983,0.69778,0.69811,1341500002.0
2006-12-22 08:15:00,0.69814,0.69832,0.69775,0.69785,1287899994.0
2006-12-22 08:30:00,0.69785,0.69805,0.69772,0.69785,899499998.0
2006-12-22 08:45:00,0.69791,0.69793,0.69743,0.6975,1133399993.0
2006-12-22 09:00:00,0.6974,0.69771,0.6972,0.69748,1412400003.0
2006-12-22 09:15:00,0.69739,0.69791,0.69726,0.69754,1143299989.0
2006-12-22 09:30:00,0.69756,0.6977,0.69727,0.69736,1065999997.0
2006-12-22 09:45:00,0.69731,0.69761,0.69722,0.69752,922399997.0
2006-12-22 10:00:00,0.69744,0.69765,0.69691,0.69762,1144800002.0
2006-12-22 10:15:00,0.69755,0.69968,0.69728,0.6996,1391399998.0
2006-12-22 10:30:00,0.69961,0.70025,0.69936,0.69946,1503199997.0
2006-12-22 10:45:00,0.69952,0.69972,0.69911,0.69923,1251000000.0
2006-12-22 11:00:00,0.69922,0.69923,0.69805,0.69888,1446700002.0
2006-12-22 11:15:00,0.69893,0.69959,0.69878,0.69925,1476899992.0
2006-12-22 11:30:00,0.69926,0.69942,0.6991,0.69922,1300799995.0
2006-12-22 11:45:00,0.69925,0.6994,0.69893,0.69913,1181899999.0
2006-12-22 12:00:00,0.69913,0.69944,0.69903,0.69928,1191899995.0
2006-12-22 12:15:00,0.69936,0.6997,0.69922,0.69938,1285299989.0
2006-12-22 12:30:00,0.69935,0.6996,0.69915,0.69958,1134599996.0
2006-12-22 12:45:00,0.69954,0.69968,0.69907,0.69907,1155999994.0
2006-12-22 13:00:00,0.69912,0.6995,0.69883,0.69887,1284199997.0
2006-12-22 13:15:00,0.69895,0.69928,0.69867,0.69922,1372199995.0
2006-12-22 13:30:00,0.69907,0.69932,0.69894,0.69925,1434399995.0
2006-12-22 13:45:00,0.6992,0.6992,0.69885,0.69891,1171199998.0
2006-12-22 14:00:00,0.6989,0.69964,0.6987,0.69942,1205399997.0
2006-12-22 14:15:00,0.69944,0.69981,0.6993,0.6994,1028099999.0
2006-12-22 14:30:00,0.69947,0.69955,0.69825,0.69859,1267300004.0
2006-12-22 14:45:00,0.69848,0.69863,0.69819,0.69855,1071500008.0
2006-12-22 15:00:00,0.69857,0.69869,0.69804,0.6982,1226500000.0
2006-12-22 15:15:00,0.69823,0.69848,0.69799,0.69799,1552299998.0
2006-12-22 15:30:00,0.69794,0.70091,0.69794,0.7009,1187800000.0
2006-12-22 15:45:00,0.7008,0.70099,0.70006,0.70032,1437499999.0
2006-12-22 16:00:00,0.70025,0.70033,0.69949,0.70006,1171899993.0
2006-12-22 16:15:00,0.70005,0.70021,0.69877,0.69887,1419000008.0
2006-12-22 16:30:00,0.69877,0.69895,0.6984,0.69855,1346899998.0
2006-12-22 16:45:00,0.69861,0.69896,0.69845,0.69858,1445800001.0
2006-12-22 17:00:00,0.69855,0.69933,0.6982,0.699,1529000003.0
2006-12-22 17:15:00,0.69903,0.69919,0.698,0.69847,1163800004.0
2006-12-22 17:30:00,0.69848,0.69918,0.69817,0.69883,1203099999.0
2006-12-22 17:45:00,0.69883,0.69972,0.69855,0.69972,1126600004.0
2006-12-22 18:00:00,0.69989,0.70037,0.69919,0.7,2328399994.0
2006-12-22 18:15:00,0.69995,0.70005,0.69964,0.69993,3280000003.0
2006-12-22 18:30:00,0.69992,0.69997,0.69907,0.69958,3192000006.0
2006-12-22 18:45:00,0.69962,0.69974,0.69874,0.69887,2158999997.0
2006-12-22 19:00:00,0.69879,0.69989,0.69857,0.6997,1787700000.0
2006-12-22 19:15:00,0.6997,0.70039,0.69914,0.70013,1660799996.0
2006-12-22 19:30:00,0.7001,0.70027,0.69932,0.6998,1662299999.0
2006-12-22 19:45:00,0.69975,0.70025,0.69968,0.69973,2039199992.0
2006-12-22 20:00:00,0.69929,0.69965,0.69897,0.69925,2057999999.0
2006-12-22 20:15:00,0.6991,0.69936,0.69895,0.69934,1928099998.0
2006-12-22 20:30:00,0.69924,0.69944,0.69909,0.69919,2010999994.0
2006-12-22 20:45:00,0.69906,0.69952,0.69891,0.69935,1884399996.0
2006-12-22 21:00:00,0.69936,0.6998,0.69933,0.69948,1492800000.0
2006-12-22 21:15:00,0.6995,0.69985,0.6993,0.69975,1813900002.0
2006-12-22 21:30:00,0.69982,0.70023,0.69961,0.6998,1635699995.0
2006-12-22 21:45:00,0.69996,0.70041,0.6999,0.70037,1272099991.0
2006-12-22 22:00:00,0.70054,0.70054,0.69999,0.70027,1339399990.0
2006-12-22 22:15:00,0.70022,0.70054,0.69985,0.70005,1404199989.0
2006-12-22 22:30:00,0.70002,0.70015,0.6997,0.69984,1625699988.0
2006-12-22 22:45:00,0.69991,0.70015,0.69946,0.69947,1799300009.0
2006-12-22 23:00:00,0.69952,0.70009,0.6994,0.69956,1238699999.0
2006-12-22 23:15:00,0.69956,0.69999,0.69943,0.6995,1063599998.0
2006-12-22 23:30:00,0.69946,0.69995,0.69941,0.69988,1016199996.0
2006-12-22 23:45:00,0.69998,0.70038,0.6998,0.70021,1198500000.0
2006-12-25 02:00:00,0.69898,0.69981,0.69867,0.69922,1435299995.0
2006-12-25 02:15:00,0.69909,0.69938,0.69871,0.69896,1288899999.0
2006-12-25 02:30:00,0.69932,0.69946,0.69868,0.69896,1146999997.0
2006-12-25 02:45:00,0.69895,0.69995,0.69873,0.69943,1284000006.0
2006-12-25 03:00:00,0.69945,0.70026,0.69881,0.70003,1195699998.0
2006-12-25 03:15:00,0.6999,0.70009,0.69955,0.69956,1235500000.0
2006-12-25 03:30:00,0.69951,0.7,0.69947,0.69955,1410399994.0
2006-12-25 03:45:00,0.69962,0.69979,0.69906,0.69944,1515999997.0
2006-12-25 04:00:00,0.6991,0.69991,0.69885,0.6992,1578300002.0
2006-12-25 04:15:00,0.6993,0.69979,0.69913,0.69939,1432399999.0
2006-12-25 04:30:00,0.69928,0.69971,0.69908,0.6992,1319699996.0
2006-12-25 04:45:00,0.69918,0.69968,0.69895,0.69936,1426900001.0
2006-12-25 05:00:00,0.69942,0.69965,0.69876,0.69947,1354800000.0
2006-12-25 05:15:00,0.69947,0.69988,0.69896,0.69969,1492300000.0
2006-12-25 05:30:00,0.69962,0.69989,0.69925,0.69989,1143700002.0
2006-12-25 05:45:00,0.69957,0.69966,0.69913,0.69938,1120399993.0
2006-12-25 06:00:00,0.69917,0.69994,0.69907,0.69982,1241699998.0
2006-12-25 06:15:00,0.69978,0.70006,0.69892,0.69951,1339499999.0
2006-12-25 06:30:00,0.69937,0.69995,0.69889,0.69968,1253699996.0
2006-12-25 06:45:00,0.69961,0.69993,0.69916,0.69968,1568399999.0
2006-12-25 07:00:00,0.69971,0.69993,0.69914,0.69967,1354399996.0
2006-12-25 07:15:00,0.69962,0.70019,0.69926,0.6995,1315199999.0
2006-12-25 07:30:00,0.69962,0.70002,0.69912,0.6998,1478399995.0
2006-12-25 07:45:00,0.6998,0.70007,0.69912,0.69986,1374300007.0
2006-12-25 08:00:00,0.69967,0.69994,0.69872,0.6997,1638499995.0
2006-12-25 08:15:00,0.69976,0.70005,0.6991,0.69952,1359599994.0
2006-12-25 08:30:00,0.69949,0.69978,0.69884,0.6991,1666600000.0
2006-12-25 08:45:00,0.69896,0.69947,0.69865,0.699,1312799992.0
2006-12-25 09:00:00,0.69909,0.69946,0.69884,0.69913,1402899995.0
2006-12-25 09:15:00,0.69911,0.69956,0.699,0.69909,1510899996.0
2006-12-25 09:30:00,0.69905,0.69955,0.69882,0.69898,1287600002.0
2006-12-25 09:45:00,0.69898,0.69947,0.69834,0.69879,1141699994.0
2006-12-25 10:00:00,0.69875,0.69951,0.69773,0.69915,1362800003.0
2006-12-25 10:15:00,0.69908,0.69924,0.69894,0.69909,1210499997.0
2006-12-25 10:30:00,0.69907,0.69935,0.69896,0.69919,1071899997.0
2006-12-25 10:45:00,0.69916,0.6995,0.6989,0.69923,1328500000.0
2006-12-25 11:00:00,0.69916,0.69955,0.69899,0.69922,1477799997.0
2006-12-25 11:15:00,0.69926,0.69957,0.6991,0.69925,1413599999.0
2006-12-25 11:30:00,0.69928,0.69937,0.69905,0.69925,1351500005.0
2006-12-25 11:45:00,0.69922,0.69934,0.69903,0.69927,1055200005.0
2006-12-25 12:00:00,0.69928,0.69934,0.69901,0.69912,1301299991.0
2006-12-25 12:15:00,0.69917,0.69933,0.69911,0.69919,1364699997.0
2006-12-25 12:30:00,0.6991,0.69936,0.69901,0.69923,1277799989.0
2006-12-25 12:45:00,0.69925,0.69935,0.69895,0.69924,1259800000.0
2006-12-25 13:00:00,0.6992,0.69938,0.69887,0.69921,1616399998.0
2006-12-25 13:15:00,0.69927,0.69936,0.69897,0.69923,1467699998.0
2006-12-25 13:30:00,0.69917,0.69936,0.69902,0.69917,1579999996.0
2006-12-25 13:45:00,0.69919,0.69937,0.69908,0.69915,1249599997.0
2006-12-25 14:00:00,0.69915,0.69941,0.69895,0.69916,1451999999.0
2006-12-25 14:15:00,0.69895,0.69917,0.69844,0.69868,1674999995.0
2006-12-25 14:30:00,0.69886,0.69917,0.69885,0.69917,1164399998.0
2006-12-25 14:45:00,0.6991,0.69914,0.69879,0.69893,1267500002.0
2006-12-25 15:00:00,0.69894,0.69954,0.6989,0.69946,1375200001.0
2006-12-25 15:15:00,0.69947,0.69957,0.69899,0.69921,1393800001.0
2006-12-25 15:30:00,0.69922,0.69933,0.69902,0.6992,1103999998.0
2006-12-25 15:45:00,0.69926,0.69932,0.69906,0.69922,1172099996.0
2006-12-25 16:00:00,0.6991,0.69936,0.69899,0.69923,1262100000.0
2006-12-25 16:15:00,0.69915,0.69938,0.69904,0.69931,1322699994.0
2006-12-25 16:30:00,0.69929,0.69936,0.69906,0.69907,1371299994.0
2006-12-25 16:45:00,0.69917,0.69937,0.69905,0.69918,1416599995.0
2006-12-25 17:00:00,0.69921,0.69935,0.69887,0.69932,1215100002.0
2006-12-25 17:15:00,0.6993,0.69956,0.69909,0.69955,996400003.0
2006-12-25 17:30:00,0.6995,0.69957,0.69928,0.69937,997100001.0
2006-12-25 17:45:00,0.69937,0.69957,0.69919,0.6994,1283800004.0
2006-12-25 18:00:00,0.69937,0.69963,0.69924,0.69943,2224799979.0
2006-12-25 18:15:00,0.69939,0.70023,0.69925,0.70005,3121599990.0
2006-12-25 18:30:00,0.70002,0.70024,0.69983,0.70003,3030999999.0
2006-12-25 18:45:00,0.70007,0.70019,0.69981,0.70015,2081199992.0
2006-12-25 19:00:00,0.70007,0.70022,0.69987,0.7001,1983099996.0
2006-12-25 19:15:00,0.7001,0.70015,0.69947,0.69981,1475099992.0
2006-12-25 19:30:00,0.69984,0.7,0.69966,0.69975,1857599992.0
2006-12-25 19:45:00,0.69985,0.69998,0.69953,0.69969,2020100000.0
2006-12-25 20:00:00,0.69967,0.69996,0.69954,0.69995,1989400004.0
2006-12-25 20:15:00,0.69986,0.69999,0.69955,0.69984,2023999997.0
2006-12-25 20:30:00,0.69986,0.7,0.69962,0.69984,2357200005.0
2006-12-25 20:45:00,0.69979,0.69997,0.69962,0.6999,1762800003.0
2006-12-25 21:00:00,0.69981,0.70015,0.69965,0.69988,1600699996.0
2006-12-25 21:15:00,0.69988,0.69995,0.69956,0.69976,1875599990.0
2006-12-25 21:30:00,0.6998,0.69999,0.69965,0.69973,1733799998.0
2006-12-25 21:45:00,0.69978,0.69997,0.69963,0.69985,1397799996.0
2006-12-25 22:00:00,0.69985,0.69999,0.69964,0.69974,1365499998.0
2006-12-25 22:15:00,0.69977,0.70035,0.69961,0.7002,1370399998.0
2006-12-25 22:30:00,0.70027,0.70036,0.69993,0.70015,1708500000.0
2006-12-25 22:45:00,0.70026,0.70041,0.69988,0.69988,1737199997.0
2006-12-25 23:00:00,0.70001,0.70042,0.69996,0.70015,1331599994.0
2006-12-25 23:15:00,0.70012,0.70036,0.70002,0.70018,1206499996.0
2006-12-25 23:30:00,0.70012,0.70035,0.70009,0.70026,929300003.0
2006-12-25 23:45:00,0.70034,0.70034,0.69857,0.69857,1380099991.0
2006-12-26 00:00:00,0.69843,0.6998,0.69755,0.6991,1593799997.0
2006-12-26 00:15:00,0.6994,0.6994,0.69844,0.69913,1158299994.0
2006-12-26 00:30:00,0.69922,0.69961,0.69868,0.69915,1390400002.0
2006-12-26 00:45:00,0.69924,0.70014,0.69879,0.69979,1344499995.0
2006-12-26 01:00:00,0.69984,0.70001,0.69892,0.69961,1449399998.0
2006-12-26 01:15:00,0.69979,0.70078,0.6995,0.70049,1535800002.0
2006-12-26 01:30:00,0.70044,0.70054,0.70002,0.70041,1712400004.0
2006-12-26 01:45:00,0.70037,0.70062,0.70014,0.70049,1319699999.0
2006-12-26 02:00:00,0.70054,0.70262,0.70054,0.70219,1869599999.0
2006-12-26 02:15:00,0.70247,0.70291,0.70189,0.70231,1478199996.0
2006-12-26 02:30:00,0.70223,0.70267,0.70201,0.70206,1653399996.0
2006-12-26 02:45:00,0.70193,0.70263,0.70193,0.70222,1632099997.0
2006-12-26 03:00:00,0.70216,0.70244,0.70171,0.70221,1675199997.0
2006-12-26 03:15:00,0.70222,0.70253,0.70195,0.70217,1514599981.0
2006-12-26 03:30:00,0.70228,0.70279,0.70212,0.7024,1485400000.0
2006-12-26 03:45:00,0.7026,0.70279,0.70219,0.70255,1376000000.0
2006-12-26 04:00:00,0.70241,0.70287,0.7017,0.7017,1517799998.0
2006-12-26 04:15:00,0.70176,0.70219,0.70125,0.70158,1523399994.0
2006-12-26 04:30:00,0.70159,0.70174,0.70101,0.70131,1396899995.0
2006-12-26 04:45:00,0.70137,0.70164,0.70052,0.70076,1710300000.0
2006-12-26 05:00:00,0.70074,0.7012,0.70052,0.7008,1396000003.0
2006-12-26 05:15:00,0.70079,0.70108,0.70043,0.7009,1585599991.0
2006-12-26 05:30:00,0.70073,0.70092,0.70025,0.7004,1388699991.0
2006-12-26 05:45:00,0.70041,0.70093,0.70028,0.70044,1357900000.0
2006-12-26 06:00:00,0.70054,0.70057,0.69981,0.70053,1385600001.0
2006-12-26 06:15:00,0.70039,0.70046,0.69993,0.70015,1542199997.0
2006-12-26 06:30:00,0.70024,0.70042,0.6997,0.70017,1492500001.0
2006-12-26 06:45:00,0.70011,0.70063,0.69965,0.70045,1521100003.0
2006-12-26 07:00:00,0.70025,0.70128,0.70025,0.70101,1628599998.0
2006-12-26 07:15:00,0.70095,0.70143,0.7006,0.70091,1759399992.0
2006-12-26 07:30:00,0.70106,0.70126,0.70058,0.70095,1631499997.0
2006-12-26 07:45:00,0.70104,0.70138,0.70046,0.70096,1430300003.0
2006-12-26 08:00:00,0.70084,0.70116,0.70045,0.70087,1671100000.0
2006-12-26 08:15:00,0.70079,0.70114,0.70049,0.7009,1426800003.0
2006-12-26 08:30:00,0.70098,0.70133,0.70064,0.70102,1613199990.0
2006-12-26 08:45:00,0.70098,0.70188,0.70071,0.70178,1505599988.0
2006-12-26 09:00:00,0.70169,0.7019,0.70123,0.70165,1613699990.0
2006-12-26 09:15:00,0.70166,0.70199,0.70128,0.70137,1442799994.0
2006-12-26 09:30:00,0.70152,0.70181,0.70113,0.70161,1333799994.0
2006-12-26 09:45:00,0.70177,0.70192,0.70123,0.70173,1438600001.0
2006-12-26 10:00:00,0.70168,0.70168,0.70032,0.70127,1380299991.0
2006-12-26 10:15:00,0.70136,0.70151,0.70111,0.70127,1272699999.0
2006-12-26 10:30:00,0.7013,0.7016,0.70102,0.7011,1049500003.0
2006-12-26 10:45:00,0.70117,0.70138,0.70082,0.70117,1303599992.0
2006-12-26 11:00:00,0.70115,0.70149,0.70093,0.70119,1402499993.0
2006-12-26 11:15:00,0.70127,0.70145,0.70102,0.70125,1293499999.0
2006-12-26 11:30:00,0.70135,0.70149,0.70096,0.70113,1330200000.0
2006-12-26 11:45:00,0.7012,0.7018,0.70102,0.70122,1225899995.0
2006-12-26 12:00:00,0.70123,0.70155,0.70102,0.70116,1359799993.0
2006-12-26 12:15:00,0.70131,0.70149,0.70093,0.70108,1335099995.0
2006-12-26 12:30:00,0.70114,0.70138,0.70096,0.70129,1211400002.0
2006-12-26 12:45:00,0.70133,0.70153,0.701,0.7012,1012099996.0
2006-12-26 13:00:00,0.70123,0.7015,0.70105,0.70135,1252799992.0
2006-12-26 13:15:00,0.70145,0.70213,0.70121,0.70128,1356900000.0
2006-12-26 13:30:00,0.70117,0.70169,0.70115,0.7014,1209299994.0
2006-12-26 13:45:00,0.7014,0.70229,0.70135,0.70156,1395900005.0
2006-12-26 14:00:00,0.70162,0.70192,0.70156,0.70173,1247299993.0
2006-12-26 14:15:00,0.70165,0.70198,0.7013,0.70183,1137699998.0
2006-12-26 14:30:00,0.70195,0.70215,0.70126,0.70179,1198600001.0
2006-12-26 14:45:00,0.70168,0.70168,0.70099,0.7011,1134200000.0
2006-12-26 15:00:00,0.7011,0.70148,0.70068,0.70133,1413799998.0
2006-12-26 15:15:00,0.70133,0.70155,0.70081,0.70111,1585599997.0
2006-12-26 15:30:00,0.70115,0.70118,0.70075,0.70093,1007799997.0
2006-12-26 15:45:00,0.7009,0.70101,0.70046,0.70072,1187200001.0
2006-12-26 16:00:00,0.70065,0.7012,0.70051,0.7006,883400000.0
2006-12-26 16:15:00,0.70056,0.70072,0.69994,0.70043,1503200002.0
2006-12-26 16:30:00,0.70047,0.70065,0.69974,0.69974,1358700002.0
2006-12-26 16:45:00,0.69981,0.70029,0.69955,0.70005,1468499991.0
2006-12-26 17:00:00,0.70002,0.70042,0.69988,0.70027,1118099993.0
2006-12-26 17:15:00,0.70025,0.70104,0.69971,0.69997,1135100002.0
2006-12-26 17:30:00,0.69985,0.70017,0.69976,0.70005,1111299992.0
2006-12-26 17:45:00,0.70005,0.70016,0.69916,0.69936,1200700000.0
2006-12-26 18:00:00,0.69933,0.69942,0.69888,0.69917,2034199997.0
2006-12-26 18:15:00,0.69907,0.69989,0.69907,0.69962,3017400006.0
2006-12-26 18:30:00,0.69958,0.69977,0.6994,0.69958,3140800002.0
2006-12-26 18:45:00,0.69965,0.69997,0.69935,0.69989,2190700004.0
2006-12-26 19:00:00,0.69981,0.70011,0.69964,0.69974,1763299991.0
2006-12-26 19:15:00,0.69976,0.70017,0.69964,0.69986,1459000004.0
2006-12-26 19:30:00,0.69985,0.70004,0.69962,0.69974,1608299998.0
2006-12-26 19:45:00,0.69981,0.70008,0.69948,0.69954,2069900000.0
2006-12-26 20:00:00,0.69957,0.69971,0.69917,0.6995,1934699999.0
2006-12-26 20:15:00,0.6994,0.69973,0.69922,0.69955,1936700003.0
2006-12-26 20:30:00,0.69969,0.7004,0.69929,0.70022,2270400000.0
2006-12-26 20:45:00,0.70017,0.70025,0.69931,0.69963,1851199990.0
2006-12-26 21:00:00,0.69979,0.69985,0.69935,0.69967,1530699996.0
2006-12-26 21:15:00,0.6997,0.70019,0.69965,0.7,1924599996.0
2006-12-26 21:30:00,0.70006,0.70056,0.69993,0.70002,1778899989.0
2006-12-26 21:45:00,0.70021,0.70061,0.7001,0.70034,1318799997.0
2006-12-26 22:00:00,0.70026,0.70083,0.70007,0.70062,1401700001.0
2006-12-26 22:15:00,0.70062,0.70089,0.70022,0.70053,1467400000.0
2006-12-26 22:30:00,0.70058,0.70086,0.69979,0.69981,1612899995.0
2006-12-26 22:45:00,0.69991,0.70048,0.69976,0.69979,1958299995.0
2006-12-26 23:00:00,0.69988,0.70032,0.69965,0.70012,1187499997.0
2006-12-26 23:15:00,0.70014,0.7004,0.70003,0.70022,1075700000.0
2006-12-26 23:30:00,0.7,0.7,0.699,0.6991,1022199996.0
2006-12-26 23:45:00,0.69942,0.69948,0.69908,0.69914,1224000000.0
2006-12-27 00:00:00,0.69954,0.69961,0.69895,0.69955,1255299994.0
2006-12-27 00:15:00,0.69958,0.6997,0.69893,0.69928,1176899994.0
2006-12-27 00:30:00,0.69948,0.69961,0.69931,0.69935,1212500002.0
2006-12-27 00:45:00,0.69935,0.69971,0.69935,0.6996,1027500003.0
2006-12-27 01:00:00,0.69962,0.69973,0.69918,0.69946,969400000.0
2006-12-27 01:15:00,0.69955,0.69955,0.69919,0.69931,1130399994.0
2006-12-27 01:30:00,0.6993,0.69945,0.69905,0.69934,1260699997.0
2006-12-27 01:45:00,0.6994,0.69988,0.69925,0.69977,1259600003.0
2006-12-27 02:00:00,0.69979,0.70092,0.69973,0.7001,1181699999.0
2006-12-27 02:15:00,0.70011,0.70028,0.6998,0.70005,1122699995.0
2006-12-27 02:30:00,0.70017,0.70037,0.69997,0.7002,1064099995.0
2006-12-27 02:45:00,0.7002,0.70034,0.69995,0.69995,1051199996.0
2006-12-27 03:00:00,0.69995,0.70015,0.69925,0.69935,1238199994.0
2006-12-27 03:15:00,0.69939,0.69958,0.69902,0.69917,1155700003.0
2006-12-27 03:30:00,0.69909,0.69955,0.69894,0.69913,1301700000.0
2006-12-27 03:45:00,0.69931,0.69949,0.69908,0.6991,1348499995.0
2006-12-27 04:00:00,0.69903,0.69992,0.69903,0.69938,1165799996.0
2006-12-27 04:15:00,0.6995,0.69983,0.69942,0.69977,1521699998.0
2006-12-27 04:30:00,0.69975,0.70045,0.6996,0.70015,1308599994.0
2006-12-27 04:45:00,0.70021,0.70045,0.70005,0.70033,1414499987.0
2006-12-27 05:00:00,0.70035,0.70122,0.70025,0.70056,1279000000.0
2006-12-27 05:15:00,0.70054,0.70063,0.7001,0.70063,1219799993.0
2006-12-27 05:30:00,0.70066,0.70068,0.70018,0.70031,1115500001.0
2006-12-27 05:45:00,0.70048,0.7006,0.70028,0.70037,1012399999.0
2006-12-27 06:00:00,0.70037,0.70077,0.70032,0.70053,1240799992.0
2006-12-27 06:15:00,0.7005,0.7006,0.70026,0.70054,1163700001.0
2006-12-27 06:30:00,0.7005,0.70094,0.70038,0.70085,1218700000.0
2006-12-27 06:45:00,0.70082,0.70136,0.7007,0.70089,1296900004.0
2006-12-27 07:00:00,0.70075,0.70145,0.70074,0.70108,1127999998.0
2006-12-27 07:15:00,0.70108,0.70125,0.70081,0.70089,1045199999.0
2006-12-27 07:30:00,0.70082,0.70104,0.70056,0.70093,1198499995.0
2006-12-27 07:45:00,0.70097,0.70163,0.70079,0.70146,1231699995.0
2006-12-27 08:00:00,0.7013,0.7016,0.70109,0.70136,1460900001.0
2006-12-27 08:15:00,0.7013,0.70163,0.70111,0.70133,985199998.0
2006-12-27 08:30:00,0.70137,0.70151,0.70088,0.70088,1241399999.0
2006-12-27 08:45:00,0.70098,0.70113,0.70075,0.70095,1070200003.0
2006-12-27 09:00:00,0.70097,0.70145,0.70093,0.70138,1219200003.0
2006-12-27 09:15:00,0.70136,0.70162,0.70124,0.7015,1235699998.0
2006-12-27 09:30:00,0.70148,0.70168,0.70014,0.70022,1380500000.0
2006-12-27 09:45:00,0.70023,0.70046,0.70003,0.70042,1177799992.0
2006-12-27 10:00:00,0.7004,0.70121,0.70017,0.70088,1366300002.0
2006-12-27 10:15:00,0.70095,0.7015,0.7008,0.7012,1189000000.0
2006-12-27 10:30:00,0.70125,0.70148,0.70082,0.70127,1024699998.0
2006-12-27 10:45:00,0.7012,0.70198,0.70117,0.70186,1440800008.0
2006-12-27 11:00:00,0.70184,0.70231,0.70163,0.70205,1518299998.0
2006-12-27 11:15:00,0.7021,0.70235,0.70186,0.70225,1435899997.0
2006-12-27 11:30:00,0.7023,0.70242,0.7021,0.7021,1168200001.0
2006-12-27 11:45:00,0.70217,0.70231,0.70184,0.70215,1379499990.0
2006-12-27 12:00:00,0.70225,0.70228,0.70186,0.70205,1290399997.0
2006-12-27 12:15:00,0.70203,0.7023,0.70178,0.7023,1075399999.0
2006-12-27 12:30:00,0.7022,0.70322,0.70214,0.70304,1289999995.0
2006-12-27 12:45:00,0.70301,0.70301,0.70218,0.70239,1271800000.0
2006-12-27 13:00:00,0.70237,0.70288,0.70184,0.70223,1127400002.0
2006-12-27 13:15:00,0.70227,0.70244,0.70186,0.70229,1361400004.0
2006-12-27 13:30:00,0.70224,0.70249,0.70195,0.7021,1308999994.0
2006-12-27 13:45:00,0.70209,0.70279,0.70189,0.70262,1199899998.0
2006-12-27 14:00:00,0.70262,0.70293,0.70236,0.7026,1340699992.0
2006-12-27 14:15:00,0.70263,0.70266,0.70221,0.70222,1089200001.0
2006-12-27 14:30:00,0.70205,0.70235,0.70193,0.70232,1239299996.0
2006-12-27 14:45:00,0.7023,0.7024,0.70194,0.70223,1270799993.0
2006-12-27 15:00:00,0.70216,0.70223,0.7016,0.70188,1369499999.0
2006-12-27 15:15:00,0.7019,0.70205,0.70175,0.70182,1396900007.0
2006-12-27 15:30:00,0.70184,0.70204,0.70135,0.70178,1060299994.0
2006-12-27 15:45:00,0.70182,0.70187,0.70114,0.70124,1029400004.0
2006-12-27 16:00:00,0.70117,0.70173,0.70107,0.70132,1045899998.0
2006-12-27 16:15:00,0.70138,0.70162,0.70096,0.70162,1613199988.0
2006-12-27 16:30:00,0.70163,0.70218,0.70155,0.702,1309100003.0
2006-12-27 16:45:00,0.7021,0.7024,0.7019,0.70222,1463499994.0
2006-12-27 17:00:00,0.70221,0.70283,0.70178,0.70242,1017900001.0
2006-12-27 17:15:00,0.70245,0.70273,0.70198,0.70252,1208700001.0
2006-12-27 17:30:00,0.70244,0.70281,0.70202,0.7022,1309400002.0
2006-12-27 17:45:00,0.7022,0.70252,0.70176,0.70252,1268599996.0
2006-12-27 18:00:00,0.70251,0.70251,0.70176,0.70207,2308400003.0
2006-12-27 18:15:00,0.702,0.70215,0.70176,0.70207,3281199991.0
2006-12-27 18:30:00,0.70203,0.70235,0.70173,0.70193,3208799986.0
2006-12-27 18:45:00,0.70204,0.70227,0.70187,0.70205,2237200007.0
2006-12-27 19:00:00,0.70197,0.70241,0.7018,0.702,1875300004.0
2006-12-27 19:15:00,0.702,0.70202,0.70163,0.7019,1468000005.0
2006-12-27 19:30:00,0.70195,0.70216,0.70175,0.70187,1633400000.0
2006-12-27 19:45:00,0.70196,0.70212,0.70165,0.70165,1917099995.0
2006-12-27 20:00:00,0.7017,0.70216,0.70157,0.70198,2045899989.0
2006-12-27 20:15:00,0.70188,0.7022,0.70172,0.70215,1831999992.0
2006-12-27 20:30:00,0.70205,0.70225,0.70195,0.70211,2195599999.0
2006-12-27 20:45:00,0.70224,0.70234,0.70179,0.7021,2189899995.0
2006-12-27 21:00:00,0.70212,0.70229,0.70196,0.70222,1660499994.0
2006-12-27 21:15:00,0.70226,0.70255,0.70224,0.70235,1986699986.0
2006-12-27 21:30:00,0.7024,0.70255,0.70198,0.70198,1726300003.0
2006-12-27 21:45:00,0.70212,0.70252,0.70178,0.7019,1332099992.0
2006-12-27 22:00:00,0.70195,0.70223,0.70171,0.70202,1423900001.0
2006-12-27 22:15:00,0.70197,0.70205,0.7017,0.70186,1448000007.0
2006-12-27 22:30:00,0.70199,0.70218,0.70155,0.70182,1449699999.0
2006-12-27 22:45:00,0.70188,0.702,0.70157,0.7017,1800499993.0
2006-12-27 23:00:00,0.70173,0.70202,0.70159,0.7018,1136400004.0
2006-12-27 23:15:00,0.70182,0.70198,0.70154,0.7017,1091499995.0
2006-12-27 23:30:00,0.70165,0.70195,0.70155,0.70177,957100005.0
2006-12-27 23:45:00,0.7019,0.7021,0.70147,0.70177,1249900006.0
2006-12-28 00:00:00,0.70198,0.70215,0.70135,0.70155,1119900000.0
2006-12-28 00:15:00,0.70152,0.70185,0.70149,0.70185,1099300001.0
2006-12-28 00:30:00,0.70194,0.70215,0.7016,0.70194,1195800003.0
2006-12-28 00:45:00,0.70188,0.70188,0.70144,0.70156,1088699995.0
2006-12-28 01:00:00,0.70157,0.70182,0.70146,0.70159,1211000001.0
2006-12-28 01:15:00,0.70159,0.7018,0.70135,0.70167,1173999996.0
2006-12-28 01:30:00,0.70175,0.70176,0.70136,0.70148,1160799991.0
2006-12-28 01:45:00,0.70139,0.70178,0.70032,0.70032,1139799996.0
2006-12-28 02:00:00,0.70028,0.7013,0.70005,0.7011,1226700002.0
2006-12-28 02:15:00,0.70111,0.7014,0.70082,0.70105,994900000.0
2006-12-28 02:30:00,0.70117,0.70176,0.70106,0.70142,1070599998.0
2006-12-28 02:45:00,0.7014,0.70166,0.70117,0.70124,1218999999.0
2006-12-28 03:00:00,0.70125,0.70131,0.70056,0.70084,1235999999.0
2006-12-28 03:15:00,0.70095,0.70101,0.70074,0.7009,1035399999.0
2006-12-28 03:30:00,0.7009,0.70098,0.7006,0.7008,1143500001.0
2006-12-28 03:45:00,0.7009,0.70102,0.70039,0.70093,1320899995.0
2006-12-28 04:00:00,0.7009,0.70137,0.70079,0.70079,1295599993.0
2006-12-28 04:15:00,0.70087,0.70123,0.70069,0.70105,1424000000.0
2006-12-28 04:30:00,0.701,0.70139,0.70083,0.70106,1168400002.0
2006-12-28 04:45:00,0.7012,0.70157,0.70104,0.70145,1431199991.0
2006-12-28 05:00:00,0.70145,0.70187,0.70125,0.70163,1255999993.0
2006-12-28 05:15:00,0.70162,0.702,0.70159,0.70199,1054899996.0
2006-12-28 05:30:00,0.70183,0.70197,0.70164,0.70187,1176900005.0
2006-12-28 05:45:00,0.70187,0.70232,0.70166,0.70218,1182099994.0
2006-12-28 06:00:00,0.70213,0.70229,0.70197,0.7022,962400001.0
2006-12-28 06:15:00,0.70217,0.7023,0.70196,0.70213,1067599997.0
2006-12-28 06:30:00,0.70205,0.70223,0.70185,0.70213,1189099992.0
2006-12-28 06:45:00,0.7021,0.7022,0.70152,0.70163,1233399992.0
2006-12-28 07:00:00,0.70159,0.7019,0.70127,0.70183,994299999.0
2006-12-28 07:15:00,0.70173,0.70221,0.70158,0.70197,995700001.0
2006-12-28 07:30:00,0.70196,0.7022,0.70181,0.70208,1198400001.0
2006-12-28 07:45:00,0.70207,0.70215,0.70164,0.70175,1170900002.0
2006-12-28 08:00:00,0.70162,0.70198,0.7009,0.70097,1339100005.0
2006-12-28 08:15:00,0.70095,0.70145,0.70086,0.70138,1209000003.0
2006-12-28 08:30:00,0.70142,0.7015,0.70108,0.70125,1109099997.0
2006-12-28 08:45:00,0.70135,0.70146,0.70097,0.70135,1086799995.0
2006-12-28 09:00:00,0.70131,0.70151,0.70108,0.70127,979400003.0
2006-12-28 09:15:00,0.70115,0.70119,0.70065,0.7009,1234999992.0
2006-12-28 09:30:00,0.70086,0.70161,0.70086,0.70127,1413800001.0
2006-12-28 09:45:00,0.70123,0.70151,0.70077,0.70143,956199994.0
2006-12-28 10:00:00,0.70133,0.70195,0.70116,0.70173,1158199992.0
2006-12-28 10:15:00,0.70183,0.70254,0.70173,0.70191,1370799995.0
2006-12-28 10:30:00,0.70186,0.70194,0.7015,0.70191,1234000001.0
2006-12-28 10:45:00,0.70195,0.70198,0.70145,0.70172,1576099998.0
2006-12-28 11:00:00,0.7017,0.70205,0.70148,0.70188,1451899996.0
2006-12-28 11:15:00,0.70192,0.70198,0.70094,0.7016,1443400002.0
2006-12-28 11:30:00,0.70161,0.70207,0.70139,0.70174,1410700005.0
2006-12-28 11:45:00,0.70161,0.70226,0.70156,0.70218,1347899992.0
2006-12-28 12:00:00,0.70225,0.70235,0.70202,0.7022,1347200001.0
2006-12-28 12:15:00,0.70221,0.70233,0.70174,0.7021,1212599997.0
2006-12-28 12:30:00,0.70205,0.70242,0.70193,0.70229,1325300000.0
2006-12-28 12:45:00,0.70233,0.7025,0.70207,0.70218,1394099992.0
2006-12-28 13:00:00,0.70233,0.70285,0.70222,0.70231,1420199996.0
2006-12-28 13:15:00,0.70249,0.70258,0.70188,0.702,1382499989.0
2006-12-28 13:30:00,0.70195,0.70216,0.70181,0.702,1249199996.0
2006-12-28 13:45:00,0.702,0.7025,0.70166,0.7022,1193999998.0
2006-12-28 14:00:00,0.70229,0.70301,0.70209,0.70288,1287699999.0
2006-12-28 14:15:00,0.70294,0.70305,0.70191,0.70193,1293800000.0
2006-12-28 14:30:00,0.70197,0.70286,0.7019,0.70268,1221499997.0
2006-12-28 14:45:00,0.70263,0.70291,0.7025,0.7026,1220799999.0
2006-12-28 15:00:00,0.70262,0.70306,0.70245,0.70294,1454700002.0
2006-12-28 15:15:00,0.70298,0.70497,0.70279,0.7044,1413100001.0
2006-12-28 15:30:00,0.70434,0.70476,0.70374,0.70401,1157199998.0
2006-12-28 15:45:00,0.70404,0.70416,0.70353,0.70373,1212199997.0
2006-12-28 16:00:00,0.70365,0.7039,0.70349,0.7038,868000000.0
2006-12-28 16:15:00,0.70375,0.70441,0.70357,0.70413,1430600001.0
2006-12-28 16:30:00,0.70413,0.70493,0.70413,0.70477,1245099985.0
2006-12-28 16:45:00,0.7049,0.7056,0.70459,0.70552,1485799994.0
2006-12-28 17:00:00,0.70549,0.70549,0.70272,0.70381,1357299994.0
2006-12-28 17:15:00,0.70381,0.70381,0.70234,0.70275,1113799997.0
2006-12-28 17:30:00,0.70276,0.7034,0.70243,0.70314,1159199997.0
2006-12-28 17:45:00,0.70317,0.7038,0.70296,0.70375,1443600009.0
2006-12-28 18:00:00,0.70368,0.70422,0.70342,0.70412,2279500003.0
2006-12-28 18:15:00,0.7041,0.70494,0.70376,0.70478,3081899999.0
2006-12-28 18:30:00,0.70475,0.70556,0.70445,0.70533,3126399992.0
2006-12-28 18:45:00,0.70546,0.70556,0.70505,0.70516,2158800003.0
2006-12-28 19:00:00,0.70513,0.70513,0.7046,0.7048,2007900000.0
2006-12-28 19:15:00,0.7048,0.70511,0.70465,0.70497,1594799998.0
2006-12-28 19:30:00,0.70507,0.70536,0.70485,0.7052,1616899993.0
2006-12-28 19:45:00,0.70526,0.7055,0.70497,0.70505,1967300003.0
2006-12-28 20:00:00,0.70512,0.7054,0.70502,0.7054,2035899995.0
2006-12-28 20:15:00,0.7053,0.70552,0.70505,0.70527,1837499991.0
2006-12-28 20:30:00,0.70524,0.7054,0.70508,0.70534,2342200004.0
2006-12-28 20:45:00,0.7053,0.70554,0.70503,0.7053,1884300004.0
2006-12-28 21:00:00,0.70527,0.70532,0.70503,0.70519,1811299991.0
2006-12-28 21:15:00,0.7052,0.70532,0.70485,0.70501,2013900003.0
2006-12-28 21:30:00,0.70509,0.70524,0.70462,0.70485,1559599994.0
2006-12-28 21:45:00,0.70498,0.70515,0.70486,0.70492,1433099998.0
2006-12-28 22:00:00,0.70493,0.70505,0.70404,0.70429,1353299995.0
2006-12-28 22:15:00,0.70432,0.70457,0.70399,0.70423,1260799992.0
2006-12-28 22:30:00,0.70427,0.70496,0.70423,0.70461,1589200002.0
2006-12-28 22:45:00,0.70471,0.70519,0.70435,0.70439,1845199999.0
2006-12-28 23:00:00,0.70445,0.70491,0.70412,0.70479,1504399997.0
2006-12-28 23:15:00,0.7048,0.7051,0.70452,0.7047,1166600006.0
2006-12-28 23:30:00,0.70465,0.7052,0.70455,0.70492,1053399988.0
2006-12-28 23:45:00,0.70503,0.7055,0.70485,0.70532,1043999994.0
2006-12-29 00:00:00,0.70544,0.70572,0.70525,0.70549,1083500003.0
2006-12-29 00:15:00,0.70522,0.70563,0.70505,0.70522,1173200000.0
2006-12-29 00:30:00,0.70537,0.70564,0.70452,0.70495,1222099998.0
2006-12-29 00:45:00,0.70494,0.7052,0.70469,0.70502,1285500001.0
2006-12-29 01:00:00,0.70508,0.7053,0.7047,0.70477,1235099998.0
2006-12-29 01:15:00,0.70509,0.70547,0.70494,0.70517,1092099998.0
2006-12-29 01:30:00,0.7052,0.70529,0.70481,0.70528,1010600000.0
2006-12-29 01:45:00,0.70526,0.7053,0.7047,0.70482,1260400001.0
2006-12-29 02:00:00,0.70484,0.7049,0.70411,0.70429,1291000000.0
2006-12-29 02:15:00,0.70423,0.7044,0.70386,0.7039,1097799998.0
2006-12-29 02:30:00,0.704,0.70477,0.70385,0.70477,1208599992.0
2006-12-29 02:45:00,0.70471,0.70471,0.7044,0.70455,1045999997.0
2006-12-29 03:00:00,0.70444,0.70482,0.70426,0.7048,1371499997.0
2006-12-29 03:15:00,0.70475,0.70485,0.70437,0.70484,1205399998.0
2006-12-29 03:30:00,0.70485,0.70541,0.7048,0.7052,1127899999.0
2006-12-29 03:45:00,0.70524,0.7055,0.70501,0.70537,1356899998.0
2006-12-29 04:00:00,0.70534,0.70566,0.70518,0.70518,1138900002.0
2006-12-29 04:15:00,0.7053,0.7055,0.70526,0.7053,1225999999.0
2006-12-29 04:30:00,0.70535,0.70555,0.70514,0.70528,1124299995.0
2006-12-29 04:45:00,0.70538,0.70574,0.70528,0.70565,1324700001.0
2006-12-29 05:00:00,0.70565,0.70585,0.70543,0.70577,1210599994.0
2006-12-29 05:15:00,0.70572,0.70592,0.70557,0.70585,1021099999.0
2006-12-29 05:30:00,0.70578,0.70581,0.70545,0.70566,1105900000.0
2006-12-29 05:45:00,0.70564,0.70584,0.70541,0.70567,1199599998.0
2006-12-29 06:00:00,0.70565,0.70594,0.7055,0.70567,1020599996.0
2006-12-29 06:15:00,0.70565,0.7058,0.70541,0.70553,1059599993.0
2006-12-29 06:30:00,0.70548,0.70563,0.70517,0.70535,1217500008.0
2006-12-29 06:45:00,0.70534,0.7054,0.70493,0.7051,1297500000.0
2006-12-29 07:00:00,0.70505,0.70546,0.70494,0.70524,1107099998.0
2006-12-29 07:15:00,0.70521,0.70545,0.70515,0.7053,1016899994.0
2006-12-29 07:30:00,0.7053,0.7058,0.70493,0.70532,1303300000.0
2006-12-29 07:45:00,0.70533,0.70575,0.70523,0.70565,1144400002.0
2006-12-29 08:00:00,0.7055,0.70575,0.70538,0.70538,1264999993.0
2006-12-29 08:15:00,0.70536,0.70577,0.70536,0.7055,808699996.0
2006-12-29 08:30:00,0.70561,0.70603,0.70545,0.70575,908399997.0
2006-12-29 08:45:00,0.70583,0.70599,0.70551,0.70593,1092399995.0
2006-12-29 09:00:00,0.70586,0.70631,0.70561,0.7058,1323199999.0
2006-12-29 09:15:00,0.70578,0.70599,0.70559,0.7058,1224799995.0
2006-12-29 09:30:00,0.70575,0.7059,0.70542,0.70574,1219800001.0
2006-12-29 09:45:00,0.70567,0.7059,0.70517,0.70517,933499994.0
2006-12-29 10:00:00,0.7054,0.70667,0.70533,0.70613,1285499991.0
2006-12-29 10:15:00,0.70625,0.70625,0.7053,0.70557,1142300003.0
2006-12-29 10:30:00,0.70565,0.7059,0.70494,0.70517,1337700006.0
2006-12-29 10:45:00,0.70503,0.70551,0.7044,0.70542,1388900008.0
2006-12-29 11:00:00,0.70532,0.70644,0.705,0.70635,1465400000.0
2006-12-29 11:15:00,0.7062,0.70636,0.70564,0.70585,1385599988.0
2006-12-29 11:30:00,0.70588,0.7061,0.70564,0.70587,1178399997.0
2006-12-29 11:45:00,0.70599,0.70606,0.70517,0.70532,1292599999.0
2006-12-29 12:00:00,0.70526,0.70543,0.7049,0.70525,1520100007.0
2006-12-29 12:15:00,0.70527,0.70552,0.70313,0.70343,1150499990.0
2006-12-29 12:30:00,0.70336,0.70385,0.70322,0.7036,1292899995.0
2006-12-29 12:45:00,0.70362,0.70454,0.7035,0.70384,1150799996.0
2006-12-29 13:00:00,0.70367,0.70388,0.7035,0.70352,1292200000.0
2006-12-29 13:15:00,0.70375,0.70375,0.70208,0.70249,1372600002.0
2006-12-29 13:30:00,0.70232,0.70258,0.70147,0.70196,1669399997.0
2006-12-29 13:45:00,0.702,0.70332,0.70186,0.70274,1158199997.0
2006-12-29 14:00:00,0.70267,0.70344,0.70245,0.70294,1312500000.0
2006-12-29 14:15:00,0.70294,0.70355,0.70285,0.7035,1088500004.0
2006-12-29 14:30:00,0.70356,0.70362,0.70305,0.70347,1155099999.0
2006-12-29 14:45:00,0.7034,0.70358,0.70318,0.7033,994599999.0
2006-12-29 15:00:00,0.70329,0.70338,0.70291,0.70297,1438699989.0
2006-12-29 15:15:00,0.703,0.70328,0.70285,0.70319,1487900002.0
2006-12-29 15:30:00,0.70325,0.70339,0.70287,0.70288,868600000.0
2006-12-29 15:45:00,0.70275,0.7031,0.7025,0.7027,1026599999.0
2006-12-29 16:00:00,0.70257,0.70367,0.70257,0.70351,1311900002.0
2006-12-29 16:15:00,0.70345,0.70386,0.7032,0.70342,1336000006.0
2006-12-29 16:30:00,0.70339,0.70377,0.7032,0.70357,1309400002.0
2006-12-29 16:45:00,0.70369,0.70451,0.70363,0.70422,1310200000.0
2006-12-29 17:00:00,0.70412,0.70449,0.70347,0.70378,1378299998.0
2006-12-29 17:15:00,0.70383,0.70427,0.70366,0.70413,1356899998.0
2006-12-29 17:30:00,0.70408,0.70411,0.70327,0.70385,1035399996.0
2006-12-29 17:45:00,0.7038,0.7045,0.70207,0.7045,1459699999.0
2006-12-29 18:00:00,0.70504,0.70551,0.70412,0.70475,2356799991.0
2006-12-29 18:15:00,0.7047,0.70517,0.70455,0.70477,3244299997.0
2006-12-29 18:30:00,0.70469,0.70495,0.7046,0.70483,3220299995.0
2006-12-29 18:45:00,0.70482,0.70482,0.70325,0.70403,1981399996.0
2006-12-29 19:00:00,0.70401,0.70424,0.70341,0.70377,1922299996.0
2006-12-29 19:15:00,0.7038,0.70411,0.70368,0.70393,1410700001.0
2006-12-29 19:30:00,0.70399,0.70413,0.70348,0.70386,1847500002.0
2006-12-29 19:45:00,0.70397,0.7041,0.70297,0.70297,1878500005.0
2006-12-29 20:00:00,0.70318,0.70365,0.7028,0.70342,2052699999.0
2006-12-29 20:15:00,0.7033,0.70334,0.7029,0.7033,2073399991.0
2006-12-29 20:30:00,0.7033,0.7035,0.70302,0.70345,2119099999.0
2006-12-29 20:45:00,0.7034,0.70365,0.70292,0.70343,1866900002.0
2006-12-29 21:00:00,0.70344,0.70398,0.7029,0.70398,1710200004.0
2006-12-29 21:15:00,0.70414,0.70452,0.70383,0.70446,1765999992.0
2006-12-29 21:30:00,0.70444,0.70629,0.70427,0.7059,1717299995.0
2006-12-29 21:45:00,0.70601,0.70611,0.70529,0.7053,1255699999.0
2006-12-29 22:00:00,0.70532,0.70606,0.70524,0.70555,1436000000.0
2006-12-29 22:15:00,0.7055,0.70587,0.70496,0.70497,1246899997.0
2006-12-29 22:30:00,0.705,0.7053,0.70447,0.70461,1464499994.0
2006-12-29 22:45:00,0.7046,0.70475,0.70353,0.70382,2027600000.0
2006-12-29 23:00:00,0.70388,0.70449,0.70359,0.70393,1306499999.0
2006-12-29 23:15:00,0.70398,0.70405,0.70341,0.70384,1174199996.0
2006-12-29 23:30:00,0.70376,0.7047,0.70376,0.70458,850000001.0
2006-12-29 23:45:00,0.70475,0.70475,0.70317,0.70418,1159499997.0
2007-01-01 02:00:00,0.70526,0.70539,0.70466,0.70478,1209000001.0
2007-01-01 02:15:00,0.70483,0.70493,0.70464,0.70475,1376099994.0
2007-01-01 02:30:00,0.70487,0.70495,0.70463,0.70475,1477099992.0
2007-01-01 02:45:00,0.70463,0.70497,0.70463,0.70477,1219299994.0
2007-01-01 03:00:00,0.70472,0.70496,0.70467,0.70495,1387800005.0
2007-01-01 03:15:00,0.70492,0.70492,0.70354,0.70379,1210599995.0
2007-01-01 03:30:00,0.70373,0.70387,0.7035,0.7038,1056200000.0
2007-01-01 03:45:00,0.70383,0.70385,0.70353,0.70373,1348200003.0
2007-01-01 04:00:00,0.70371,0.70392,0.70358,0.70358,1201799993.0
2007-01-01 04:15:00,0.7037,0.70386,0.70354,0.70362,1145500001.0
2007-01-01 04:30:00,0.70361,0.70386,0.70354,0.70365,1179799994.0
2007-01-01 04:45:00,0.70379,0.70386,0.70352,0.70373,1148699997.0
2007-01-01 05:00:00,0.70377,0.70397,0.70354,0.70373,1131099999.0
2007-01-01 05:15:00,0.70372,0.70387,0.70346,0.70372,1357100000.0
2007-01-01 05:30:00,0.70373,0.70388,0.70343,0.70371,1250099993.0
2007-01-01 05:45:00,0.70368,0.70389,0.70348,0.70369,1175899999.0
2007-01-01 06:00:00,0.70364,0.70385,0.70355,0.70378,1292200004.0
2007-01-01 06:15:00,0.70378,0.70388,0.70347,0.70373,972000003.0
2007-01-01 06:30:00,0.70376,0.70383,0.70344,0.70368,1461800001.0
2007-01-01 06:45:00,0.70368,0.70388,0.70361,0.7037,1355399995.0
2007-01-01 07:00:00,0.70364,0.70383,0.70332,0.70376,1117999996.0
2007-01-01 07:15:00,0.7038,0.70387,0.70355,0.70368,1268300002.0
2007-01-01 07:30:00,0.70365,0.7039,0.7034,0.70374,1370999999.0
2007-01-01 07:45:00,0.70378,0.70388,0.70356,0.70373,1234800002.0
2007-01-01 08:00:00,0.70358,0.70395,0.70344,0.70367,1290599998.0
2007-01-01 08:15:00,0.70366,0.70384,0.70354,0.70375,1201200000.0
2007-01-01 08:30:00,0.70382,0.70387,0.70345,0.70375,1143900001.0
2007-01-01 08:45:00,0.7038,0.70392,0.70339,0.70373,1452699995.0
2007-01-01 09:00:00,0.70371,0.70391,0.70357,0.70381,1359199997.0
2007-01-01 09:15:00,0.70377,0.70391,0.7036,0.70371,1257399996.0
2007-01-01 09:30:00,0.70372,0.70389,0.70358,0.70368,1265099999.0
2007-01-01 09:45:00,0.70378,0.70386,0.70356,0.70378,1071699997.0
2007-01-01 10:00:00,0.70362,0.70388,0.70336,0.7037,1319299999.0
2007-01-01 10:15:00,0.7037,0.70388,0.70361,0.70378,1454299990.0
2007-01-01 10:30:00,0.70383,0.70389,0.70354,0.70368,1102499998.0
2007-01-01 10:45:00,0.70382,0.70384,0.70351,0.7036,1291099991.0
2007-01-01 11:00:00,0.70356,0.70388,0.70345,0.70367,1438099999.0
2007-01-01 11:15:00,0.70374,0.70394,0.70351,0.70357,1380899998.0
2007-01-01 11:30:00,0.70361,0.70389,0.70349,0.70388,1163199995.0
2007-01-01 11:45:00,0.70378,0.70384,0.70355,0.70382,1336499997.0
2007-01-01 12:00:00,0.70372,0.70388,0.70356,0.70372,1337999996.0
2007-01-01 12:15:00,0.70368,0.7039,0.70344,0.7036,1273000004.0
2007-01-01 12:30:00,0.70359,0.70385,0.70342,0.70373,1331399998.0
2007-01-01 12:45:00,0.70369,0.70386,0.7035,0.70378,1413199997.0
2007-01-01 13:00:00,0.70371,0.7039,0.70349,0.70373,1240099991.0
2007-01-01 13:15:00,0.70378,0.70388,0.70346,0.70374,1253200002.0
2007-01-01 13:30:00,0.70364,0.70389,0.70353,0.7037,1297099998.0
2007-01-01 13:45:00,0.70369,0.70387,0.70354,0.70365,1288700008.0
2007-01-01 14:00:00,0.70364,0.70385,0.70348,0.70376,1332400001.0
2007-01-01 14:15:00,0.70382,0.7039,0.70355,0.70371,1203499994.0
2007-01-01 14:30:00,0.70377,0.70384,0.70354,0.70384,1248199999.0
2007-01-01 14:45:00,0.70378,0.70386,0.70355,0.70379,1108800002.0
2007-01-01 15:00:00,0.70375,0.70383,0.70342,0.7037,1446700001.0
2007-01-01 15:15:00,0.70373,0.7039,0.70355,0.7037,1511999994.0
2007-01-01 15:30:00,0.70373,0.70384,0.70353,0.70377,947500000.0
2007-01-01 15:45:00,0.7037,0.70389,0.70354,0.7037,1006100004.0
2007-01-01 16:00:00,0.70359,0.70384,0.70337,0.70342,1383900002.0
2007-01-01 16:15:00,0.70346,0.70387,0.70335,0.70369,1345299996.0
2007-01-01 16:30:00,0.70362,0.70374,0.70348,0.70355,1209700000.0
2007-01-01 16:45:00,0.7036,0.70373,0.70345,0.7036,1372599995.0
2007-01-01 17:00:00,0.70359,0.70372,0.70338,0.70359,1117999998.0
2007-01-01 17:15:00,0.70368,0.70378,0.70345,0.70359,1167999991.0
2007-01-01 17:30:00,0.7036,0.70375,0.70344,0.70357,1202799996.0
2007-01-01 17:45:00,0.70358,0.70374,0.70342,0.70368,1241599996.0
2007-01-01 18:00:00,0.70358,0.70377,0.70341,0.70358,2285299993.0
2007-01-01 18:15:00,0.70351,0.70378,0.70344,0.70367,3142399994.0
2007-01-01 18:30:00,0.70363,0.70378,0.70343,0.7037,2934899984.0
2007-01-01 18:45:00,0.70376,0.70376,0.70346,0.70365,2044399990.0
2007-01-01 19:00:00,0.70362,0.70378,0.70344,0.70362,1998699991.0
2007-01-01 19:15:00,0.70361,0.70414,0.70353,0.704,1565999991.0
2007-01-01 19:30:00,0.70413,0.70447,0.70387,0.70417,1749299999.0
2007-01-01 19:45:00,0.70412,0.70423,0.70375,0.70402,2056699998.0
2007-01-01 20:00:00,0.70405,0.70414,0.70376,0.70403,2058399992.0
2007-01-01 20:15:00,0.70392,0.70418,0.70376,0.70398,1772799998.0
2007-01-01 20:30:00,0.70386,0.70455,0.70366,0.70399,1865099999.0
2007-01-01 20:45:00,0.70388,0.70406,0.70359,0.7038,2114499994.0
2007-01-01 21:00:00,0.70381,0.70413,0.70368,0.704,1811299997.0
2007-01-01 21:15:00,0.70398,0.70411,0.70379,0.70387,2114399999.0
2007-01-01 21:30:00,0.70393,0.70405,0.70369,0.70378,1872799991.0
2007-01-01 21:45:00,0.70388,0.70408,0.70378,0.70383,1468400002.0
2007-01-01 22:00:00,0.70383,0.70454,0.70381,0.7042,1364999989.0
2007-01-01 22:15:00,0.70425,0.70433,0.70405,0.70412,1506299988.0
2007-01-01 22:30:00,0.70424,0.70438,0.70393,0.70418,1686399995.0
2007-01-01 22:45:00,0.70422,0.70438,0.70392,0.7041,1930900003.0
2007-01-01 23:00:00,0.70416,0.70438,0.70331,0.70331,1266600001.0
2007-01-01 23:15:00,0.70314,0.7052,0.70299,0.70422,1261300001.0
2007-01-01 23:30:00,0.70422,0.70444,0.70385,0.70418,932899997.0
2007-01-01 23:45:00,0.70427,0.70443,0.70383,0.70405,1312199990.0
2007-01-02 00:00:00,0.70419,0.70444,0.7038,0.70427,1200400007.0
2007-01-02 00:15:00,0.70423,0.70435,0.7037,0.70384,1652999997.0
2007-01-02 00:30:00,0.70386,0.7042,0.70343,0.70401,1531700001.0
2007-01-02 00:45:00,0.70388,0.70487,0.70375,0.70422,1369900004.0
2007-01-02 01:00:00,0.70425,0.70436,0.70357,0.70423,1644000006.0
2007-01-02 01:15:00,0.70431,0.70447,0.70379,0.70436,1707000000.0
2007-01-02 01:30:00,0.70441,0.7047,0.7039,0.70391,1250000003.0
2007-01-02 01:45:00,0.70409,0.70507,0.70409,0.70504,1457599987.0
2007-01-02 02:00:00,0.70464,0.70503,0.70415,0.70491,1534899994.0
2007-01-02 02:15:00,0.70486,0.70562,0.7045,0.70507,1520500005.0
2007-01-02 02:30:00,0.70511,0.70538,0.70455,0.70516,1653699996.0
2007-01-02 02:45:00,0.70513,0.70534,0.70483,0.70534,1680499997.0
2007-01-02 03:00:00,0.70532,0.70563,0.70512,0.70527,1633299988.0
2007-01-02 03:15:00,0.70545,0.70563,0.70485,0.70494,1400199998.0
2007-01-02 03:30:00,0.70507,0.70552,0.70489,0.70524,1384299993.0
2007-01-02 03:45:00,0.70513,0.70577,0.70495,0.7052,1394600005.0
2007-01-02 04:00:00,0.70513,0.70635,0.70492,0.70599,1387599995.0
2007-01-02 04:15:00,0.70608,0.70656,0.70558,0.70643,1713700005.0
2007-01-02 04:30:00,0.70631,0.70661,0.70595,0.70628,1505200000.0
2007-01-02 04:45:00,0.70646,0.70737,0.70615,0.70696,1627299996.0
2007-01-02 05:00:00,0.70658,0.70758,0.7065,0.70729,1328699992.0
2007-01-02 05:15:00,0.70736,0.70781,0.70714,0.70761,1362499997.0
2007-01-02 05:30:00,0.7075,0.70778,0.70692,0.70743,1503700001.0
2007-01-02 05:45:00,0.70745,0.708,0.70703,0.70788,1485499995.0
2007-01-02 06:00:00,0.70761,0.708,0.70716,0.70776,1514999998.0
2007-01-02 06:15:00,0.70759,0.70777,0.70699,0.70742,1565000002.0
2007-01-02 06:30:00,0.70731,0.70789,0.70714,0.70789,1666800004.0
2007-01-02 06:45:00,0.70787,0.70817,0.70746,0.70795,1458300007.0
2007-01-02 07:00:00,0.70789,0.70809,0.70738,0.70773,1555900000.0
2007-01-02 07:15:00,0.70781,0.70809,0.70729,0.70755,1662999996.0
2007-01-02 07:30:00,0.70783,0.70783,0.7067,0.70747,1738799988.0
2007-01-02 07:45:00,0.70721,0.70804,0.70703,0.70782,1506999999.0
2007-01-02 08:00:00,0.70787,0.7081,0.70754,0.70756,1346299994.0
2007-01-02 08:15:00,0.70759,0.70798,0.70752,0.70766,1261800001.0
2007-01-02 08:30:00,0.70781,0.70796,0.70681,0.70681,1475699996.0
2007-01-02 08:45:00,0.70678,0.70752,0.70638,0.70682,1649499994.0
2007-01-02 09:00:00,0.70695,0.70853,0.70654,0.70828,1602799997.0
2007-01-02 09:15:00,0.70843,0.70856,0.7077,0.70824,1459199995.0
2007-01-02 09:30:00,0.70821,0.70942,0.70789,0.70904,1682499998.0
2007-01-02 09:45:00,0.70925,0.70939,0.7056,0.70783,1743900003.0
2007-01-02 10:00:00,0.7077,0.70795,0.70725,0.70761,1277900002.0
2007-01-02 10:15:00,0.70763,0.70924,0.70755,0.70897,1348399998.0
2007-01-02 10:30:00,0.709,0.70928,0.70824,0.70833,1229599992.0
2007-01-02 10:45:00,0.70843,0.70895,0.70805,0.70828,1434800002.0
2007-01-02 11:00:00,0.70825,0.70859,0.70805,0.7083,1309999997.0
2007-01-02 11:15:00,0.70835,0.70858,0.70816,0.70823,1425000001.0
2007-01-02 11:30:00,0.70826,0.70873,0.70742,0.70754,1130999997.0
2007-01-02 11:45:00,0.70745,0.70789,0.70717,0.70732,1302199993.0
2007-01-02 12:00:00,0.70731,0.70773,0.7071,0.70748,1228499998.0
2007-01-02 12:15:00,0.7075,0.70762,0.70663,0.70698,1461100000.0
2007-01-02 12:30:00,0.70697,0.70799,0.70693,0.70752,1197299993.0
2007-01-02 12:45:00,0.70746,0.70766,0.70587,0.70597,1143300001.0
2007-01-02 13:00:00,0.70623,0.70678,0.70583,0.70629,1441199997.0
2007-01-02 13:15:00,0.70642,0.70646,0.70597,0.7063,1289999999.0
2007-01-02 13:30:00,0.7063,0.70672,0.70625,0.70665,1272499993.0
2007-01-02 13:45:00,0.70661,0.70669,0.70637,0.70655,1146500003.0
2007-01-02 14:00:00,0.70654,0.70688,0.70632,0.70668,1349399998.0
2007-01-02 14:15:00,0.70677,0.70731,0.70675,0.70728,1051000000.0
2007-01-02 14:30:00,0.70732,0.70773,0.70719,0.70765,1221700003.0
2007-01-02 14:45:00,0.7076,0.70789,0.70724,0.7074,1121600003.0
2007-01-02 15:00:00,0.7074,0.70751,0.70638,0.70691,1346599994.0
2007-01-02 15:15:00,0.70694,0.70738,0.70683,0.70715,1391699997.0
2007-01-02 15:30:00,0.70727,0.70802,0.70709,0.7075,1054899994.0
2007-01-02 15:45:00,0.70761,0.70821,0.70733,0.70787,1403099996.0
2007-01-02 16:00:00,0.70762,0.70762,0.70655,0.70698,1110400000.0
2007-01-02 16:15:00,0.70686,0.70735,0.70663,0.70717,1536699987.0
2007-01-02 16:30:00,0.70715,0.70751,0.70704,0.70725,1154800001.0
2007-01-02 16:45:00,0.70727,0.70778,0.70695,0.707,1371899992.0
2007-01-02 17:00:00,0.70691,0.70748,0.70665,0.70737,1233899996.0
2007-01-02 17:15:00,0.70736,0.70746,0.70683,0.70737,1296799997.0
2007-01-02 17:30:00,0.70738,0.70753,0.70724,0.70735,1078899992.0
2007-01-02 17:45:00,0.7074,0.70757,0.70693,0.7073,1015699996.0
2007-01-02 18:00:00,0.70732,0.70801,0.70705,0.70801,2227299997.0
2007-01-02 18:15:00,0.70799,0.70851,0.7075,0.70777,3326499988.0
2007-01-02 18:30:00,0.70776,0.70796,0.70741,0.70767,3136299990.0
2007-01-02 18:45:00,0.70773,0.70805,0.70747,0.70805,2166999998.0
2007-01-02 19:00:00,0.70799,0.70799,0.70715,0.7076,1892599999.0
2007-01-02 19:15:00,0.70763,0.70783,0.70735,0.70751,1471000000.0
2007-01-02 19:30:00,0.70759,0.70807,0.70757,0.70797,1579199997.0
2007-01-02 19:45:00,0.70797,0.70807,0.7077,0.70793,2005399995.0
2007-01-02 20:00:00,0.70797,0.70816,0.70761,0.70792,2005399998.0
2007-01-02 20:15:00,0.70779,0.708,0.70652,0.70652,2080000001.0
2007-01-02 20:30:00,0.70644,0.70702,0.70644,0.70685,2173000001.0
2007-01-02 20:45:00,0.70678,0.70716,0.70661,0.7069,1858400000.0
2007-01-02 21:00:00,0.70688,0.707,0.70645,0.7068,1638699997.0
2007-01-02 21:15:00,0.7068,0.70703,0.70659,0.70674,2074400004.0
2007-01-02 21:30:00,0.7068,0.70685,0.70644,0.70655,1674099996.0
2007-01-02 21:45:00,0.70675,0.70715,0.70669,0.70708,1279899997.0
2007-01-02 22:00:00,0.70709,0.70733,0.70677,0.70702,1463700004.0
2007-01-02 22:15:00,0.70702,0.7071,0.70653,0.70688,1421200010.0
2007-01-02 22:30:00,0.70693,0.70728,0.70684,0.70706,1449099995.0
2007-01-02 22:45:00,0.7071,0.70735,0.70675,0.70708,1653600001.0
2007-01-02 23:00:00,0.70715,0.70735,0.70658,0.7067,1262899997.0
2007-01-02 23:15:00,0.7067,0.70714,0.70644,0.70695,1044600002.0
2007-01-02 23:30:00,0.70695,0.70705,0.70655,0.7068,1015499998.0
2007-01-02 23:45:00,0.7069,0.70696,0.70634,0.70645,1126199996.0
2007-01-03 00:00:00,0.70667,0.70671,0.706,0.70622,1095300002.0
2007-01-03 00:15:00,0.7062,0.70629,0.70596,0.7062,1216000002.0
2007-01-03 00:30:00,0.7063,0.70631,0.70593,0.70615,1212699999.0
2007-01-03 00:45:00,0.70615,0.70653,0.70612,0.70641,1175699999.0
2007-01-03 01:00:00,0.70636,0.70661,0.70604,0.70618,1291300008.0
2007-01-03 01:15:00,0.70623,0.70647,0.70605,0.70622,1116199993.0
2007-01-03 01:30:00,0.70621,0.70632,0.70605,0.7061,1157699996.0
2007-01-03 01:45:00,0.70609,0.70623,0.70581,0.70597,1256500000.0
2007-01-03 02:00:00,0.70602,0.70628,0.70585,0.70611,1314299998.0
2007-01-03 02:15:00,0.70602,0.70655,0.70593,0.70629,1202399998.0
2007-01-03 02:30:00,0.70645,0.70755,0.70634,0.7074,1190700001.0
2007-01-03 02:45:00,0.70741,0.70769,0.70726,0.70732,1150599996.0
2007-01-03 03:00:00,0.70734,0.70756,0.70721,0.70737,1305099996.0
2007-01-03 03:15:00,0.70735,0.7074,0.70712,0.70734,1190099996.0
2007-01-03 03:30:00,0.70738,0.70848,0.70724,0.7083,1040899997.0
2007-01-03 03:45:00,0.70832,0.70836,0.70759,0.70813,1304500000.0
2007-01-03 04:00:00,0.70807,0.70833,0.70801,0.70818,1319500001.0
2007-01-03 04:15:00,0.70831,0.70845,0.70779,0.70792,1288600002.0
2007-01-03 04:30:00,0.70789,0.70837,0.70786,0.70821,1259100000.0
2007-01-03 04:45:00,0.70801,0.70887,0.70801,0.70875,1454299996.0
2007-01-03 05:00:00,0.70874,0.70899,0.70843,0.70882,1303699994.0
2007-01-03 05:15:00,0.70877,0.70881,0.70819,0.7085,986799991.0
2007-01-03 05:30:00,0.70833,0.70845,0.70783,0.70831,1113899998.0
2007-01-03 05:45:00,0.70833,0.70886,0.70822,0.70867,1130700000.0
2007-01-03 06:00:00,0.70865,0.70875,0.70821,0.70853,1193499993.0
2007-01-03 06:15:00,0.7085,0.70862,0.7078,0.70823,1016700002.0
2007-01-03 06:30:00,0.7082,0.70827,0.70749,0.70765,1347499998.0
2007-01-03 06:45:00,0.7076,0.70851,0.70735,0.70805,1268599995.0
2007-01-03 07:00:00,0.70801,0.70801,0.70713,0.70739,1196799996.0
2007-01-03 07:15:00,0.70731,0.70762,0.70681,0.70703,1092699993.0
2007-01-03 07:30:00,0.707,0.7076,0.7069,0.70732,1179399997.0
2007-01-03 07:45:00,0.70743,0.70762,0.70714,0.70718,1142899998.0
2007-01-03 08:00:00,0.707,0.70801,0.707,0.70777,1307699994.0
2007-01-03 08:15:00,0.70775,0.70792,0.70747,0.70786,984600003.0
2007-01-03 08:30:00,0.70795,0.70795,0.70709,0.70709,898499999.0
2007-01-03 08:45:00,0.70716,0.7073,0.70658,0.70708,957300004.0
2007-01-03 09:00:00,0.70713,0.7079,0.70688,0.70705,1042499999.0
2007-01-03 09:15:00,0.70708,0.70713,0.70651,0.70693,1485399991.0
2007-01-03 09:30:00,0.70691,0.70822,0.70681,0.70792,1321999995.0
2007-01-03 09:45:00,0.70791,0.70804,0.70708,0.70738,1051800001.0
2007-01-03 10:00:00,0.70737,0.70772,0.70677,0.70681,1203400004.0
2007-01-03 10:15:00,0.70691,0.70767,0.7068,0.70735,1304499997.0
2007-01-03 10:30:00,0.70733,0.70762,0.70711,0.70742,1351999998.0
2007-01-03 10:45:00,0.70743,0.70743,0.70665,0.70739,1329399993.0
2007-01-03 11:00:00,0.70735,0.70751,0.70705,0.70711,1433699995.0
2007-01-03 11:15:00,0.70718,0.70724,0.7068,0.70695,1236799994.0
2007-01-03 11:30:00,0.707,0.70721,0.70665,0.70702,1207100000.0
2007-01-03 11:45:00,0.70703,0.70715,0.70673,0.70702,1121900002.0
2007-01-03 12:00:00,0.70703,0.70703,0.7066,0.7066,1220899996.0
2007-01-03 12:15:00,0.70663,0.70674,0.70416,0.70436,1436199995.0
2007-01-03 12:30:00,0.70434,0.70532,0.70434,0.705,1222499995.0
2007-01-03 12:45:00,0.70495,0.70495,0.70402,0.70402,1239299992.0
2007-01-03 13:00:00,0.70385,0.7043,0.70374,0.70386,1327399997.0
2007-01-03 13:15:00,0.7037,0.70414,0.70361,0.70403,1356599998.0
2007-01-03 13:30:00,0.70397,0.7042,0.70376,0.70398,1253999998.0
2007-01-03 13:45:00,0.704,0.70415,0.70323,0.70344,1218299996.0
2007-01-03 14:00:00,0.70347,0.70394,0.70325,0.70375,1323799990.0
2007-01-03 14:15:00,0.70378,0.70424,0.70365,0.70424,1202600002.0
2007-01-03 14:30:00,0.70435,0.7045,0.70389,0.7045,1244600003.0
2007-01-03 14:45:00,0.70438,0.7045,0.70421,0.70435,1043299992.0
2007-01-03 15:00:00,0.70429,0.70449,0.70384,0.70406,1501599992.0
2007-01-03 15:15:00,0.70415,0.70599,0.70415,0.7059,1471399996.0
2007-01-03 15:30:00,0.70588,0.70619,0.70543,0.70543,1333899999.0
2007-01-03 15:45:00,0.70537,0.7059,0.7052,0.70532,1223500002.0
2007-01-03 16:00:00,0.70525,0.70572,0.70515,0.70551,1225800003.0
2007-01-03 16:15:00,0.70543,0.70577,0.70486,0.70522,1322899998.0
2007-01-03 16:30:00,0.70525,0.70555,0.70495,0.70505,1316799995.0
2007-01-03 16:45:00,0.7052,0.70614,0.70519,0.70606,1465099998.0
2007-01-03 17:00:00,0.70606,0.70606,0.70435,0.7052,1405299990.0
2007-01-03 17:15:00,0.70525,0.7055,0.7049,0.70546,1296699995.0
2007-01-03 17:30:00,0.70544,0.70607,0.7053,0.70558,1284599995.0
2007-01-03 17:45:00,0.7056,0.70626,0.70524,0.70626,1197899998.0
2007-01-03 18:00:00,0.7061,0.70638,0.7051,0.70538,2554999988.0
2007-01-03 18:15:00,0.70539,0.70547,0.70456,0.70512,3113400009.0
2007-01-03 18:30:00,0.70511,0.7052,0.70429,0.70456,3096899994.0
2007-01-03 18:45:00,0.70466,0.70481,0.70448,0.70473,2181199997.0
2007-01-03 19:00:00,0.70469,0.70495,0.7041,0.70434,1905700001.0
2007-01-03 19:15:00,0.70434,0.70438,0.70387,0.70409,1629499995.0
2007-01-03 19:30:00,0.70414,0.7056,0.70381,0.70545,1655499992.0
2007-01-03 19:45:00,0.7054,0.70602,0.70518,0.70523,2203400003.0
2007-01-03 20:00:00,0.70529,0.70584,0.70505,0.70568,2006299994.0
2007-01-03 20:15:00,0.70554,0.70681,0.70551,0.70681,2214099998.0
2007-01-03 20:30:00,0.7068,0.70782,0.70658,0.70722,2168099995.0
2007-01-03 20:45:00,0.7071,0.70761,0.70681,0.70702,1838300004.0
2007-01-03 21:00:00,0.70702,0.70748,0.70665,0.70718,1827299996.0
2007-01-03 21:15:00,0.7072,0.70734,0.70689,0.70697,2091499995.0
2007-01-03 21:30:00,0.70703,0.70784,0.70696,0.70724,1780399993.0
2007-01-03 21:45:00,0.70739,0.70763,0.70695,0.707,1249999997.0
2007-01-03 22:00:00,0.707,0.70705,0.70622,0.70651,1413699992.0
2007-01-03 22:15:00,0.70648,0.70658,0.70597,0.7062,1292299996.0
2007-01-03 22:30:00,0.70622,0.70633,0.70592,0.70614,1663499995.0
2007-01-03 22:45:00,0.7062,0.70633,0.70569,0.70608,1930999998.0
2007-01-03 23:00:00,0.70573,0.70599,0.70541,0.70558,1216200004.0
2007-01-03 23:15:00,0.7056,0.7059,0.70545,0.70567,1047400000.0
2007-01-03 23:30:00,0.70573,0.70606,0.70535,0.70539,988999994.0
2007-01-03 23:45:00,0.70587,0.70655,0.70564,0.7058,1296699998.0
2007-01-04 00:00:00,0.70587,0.7065,0.70584,0.7064,1085900002.0
2007-01-04 00:15:00,0.70634,0.70662,0.70618,0.7064,1126199999.0
2007-01-04 00:30:00,0.70656,0.70735,0.70633,0.70688,1344999997.0
2007-01-04 00:45:00,0.70695,0.70709,0.70677,0.70693,1139099997.0
2007-01-04 01:00:00,0.70696,0.7073,0.7066,0.70684,913799998.0
2007-01-04 01:15:00,0.70677,0.70707,0.70582,0.70582,1256000001.0
2007-01-04 01:30:00,0.7059,0.70617,0.70577,0.70599,1162800003.0
2007-01-04 01:45:00,0.70604,0.70614,0.70547,0.70567,1197900007.0
2007-01-04 02:00:00,0.7058,0.7058,0.7046,0.70494,1045600005.0
2007-01-04 02:15:00,0.70491,0.70564,0.7048,0.70485,1113399995.0
2007-01-04 02:30:00,0.70497,0.70535,0.70474,0.70497,1156699993.0
2007-01-04 02:45:00,0.705,0.705,0.70432,0.70442,1236599991.0
2007-01-04 03:00:00,0.70455,0.70508,0.70444,0.705,1013599996.0
2007-01-04 03:15:00,0.70502,0.70538,0.70502,0.70534,1130200008.0
2007-01-04 03:30:00,0.70537,0.70559,0.70507,0.70555,1240799999.0
2007-01-04 03:45:00,0.7057,0.70591,0.70486,0.7052,1288200001.0
2007-01-04 04:00:00,0.70537,0.70558,0.70493,0.7053,1206400001.0
2007-01-04 04:15:00,0.7054,0.70611,0.70529,0.70611,1189499992.0
2007-01-04 04:30:00,0.706,0.7062,0.70572,0.70585,1019899997.0
2007-01-04 04:45:00,0.70579,0.70606,0.70536,0.70585,1318999996.0
2007-01-04 05:00:00,0.70582,0.70594,0.70535,0.70566,1229199997.0
2007-01-04 05:15:00,0.70564,0.70624,0.70564,0.70621,1155199999.0
2007-01-04 05:30:00,0.7061,0.7061,0.70539,0.7055,1168199996.0
2007-01-04 05:45:00,0.70552,0.70569,0.7049,0.70509,1177399995.0
2007-01-04 06:00:00,0.70505,0.70537,0.70476,0.70476,1161300001.0
2007-01-04 06:15:00,0.70473,0.70521,0.70465,0.70473,1274900006.0
2007-01-04 06:30:00,0.7047,0.70482,0.70429,0.70447,1112899999.0
2007-01-04 06:45:00,0.7044,0.70572,0.70437,0.70509,1291399991.0
2007-01-04 07:00:00,0.70498,0.70535,0.70497,0.70527,966500000.0
2007-01-04 07:15:00,0.70528,0.7054,0.70443,0.70475,953200002.0
2007-01-04 07:30:00,0.7047,0.70475,0.70425,0.70448,1206599991.0
2007-01-04 07:45:00,0.70453,0.70481,0.70342,0.70365,1349500003.0
2007-01-04 08:00:00,0.70341,0.70345,0.70206,0.70276,1400099996.0
2007-01-04 08:15:00,0.70253,0.70283,0.70197,0.70219,1106400000.0
2007-01-04 08:30:00,0.7023,0.70328,0.70194,0.7029,1100299993.0
2007-01-04 08:45:00,0.70288,0.70386,0.70282,0.70309,1344799996.0
2007-01-04 09:00:00,0.70313,0.70387,0.70296,0.70382,1225599999.0
2007-01-04 09:15:00,0.70383,0.70428,0.70321,0.70326,1139199997.0
2007-01-04 09:30:00,0.70325,0.70377,0.70324,0.7037,1266100000.0
2007-01-04 09:45:00,0.70366,0.70428,0.70312,0.70324,1122099994.0
2007-01-04 10:00:00,0.70322,0.70327,0.70207,0.7024,1491800000.0
2007-01-04 10:15:00,0.70242,0.70281,0.70187,0.70187,1170799997.0
2007-01-04 10:30:00,0.70154,0.70154,0.7004,0.7015,1320599994.0
2007-01-04 10:45:00,0.70153,0.70158,0.6998,0.70023,1398499996.0
2007-01-04 11:00:00,0.70025,0.70063,0.69973,0.69983,1541799993.0
2007-01-04 11:15:00,0.69988,0.69988,0.69837,0.69845,1615899995.0
2007-01-04 11:30:00,0.69839,0.69839,0.69741,0.69797,1387600000.0
2007-01-04 11:45:00,0.69793,0.69815,0.69704,0.69738,1340199998.0
2007-01-04 12:00:00,0.69738,0.69757,0.69718,0.6972,1294499996.0
2007-01-04 12:15:00,0.69721,0.69769,0.69682,0.69765,1528999996.0
2007-01-04 12:30:00,0.69759,0.69778,0.69695,0.69732,1427700000.0
2007-01-04 12:45:00,0.69739,0.69753,0.69702,0.6974,1099200001.0
2007-01-04 13:00:00,0.69728,0.69782,0.69708,0.6978,1245599997.0
2007-01-04 13:15:00,0.69785,0.69863,0.69761,0.69838,1317599997.0
2007-01-04 13:30:00,0.69841,0.69861,0.69747,0.6976,1412699991.0
2007-01-04 13:45:00,0.6976,0.69791,0.69752,0.69772,1116099997.0
2007-01-04 14:00:00,0.69773,0.69852,0.69733,0.6984,1547799998.0
2007-01-04 14:15:00,0.69848,0.69849,0.69796,0.6981,1392700004.0
2007-01-04 14:30:00,0.69803,0.69857,0.69761,0.69767,1244700003.0
2007-01-04 14:45:00,0.69748,0.69791,0.69747,0.69788,1337999997.0
2007-01-04 15:00:00,0.69786,0.69866,0.69773,0.69864,1419300002.0
2007-01-04 15:15:00,0.69858,0.69905,0.69818,0.69859,1396099999.0
2007-01-04 15:30:00,0.69861,0.69932,0.69856,0.69918,1396899993.0
2007-01-04 15:45:00,0.69914,0.69931,0.69878,0.69906,1239699993.0
2007-01-04 16:00:00,0.69894,0.69903,0.69801,0.69812,1186399998.0
2007-01-04 16:15:00,0.69813,0.69827,0.69768,0.69792,1396199999.0
2007-01-04 16:30:00,0.698,0.69825,0.69774,0.69801,1559399998.0
2007-01-04 16:45:00,0.69812,0.69827,0.69769,0.69792,1436899994.0
2007-01-04 17:00:00,0.69795,0.69844,0.69726,0.69834,1633499996.0
2007-01-04 17:15:00,0.69833,0.69833,0.6974,0.69829,1387700006.0
2007-01-04 17:30:00,0.69836,0.69849,0.69804,0.69827,1098600002.0
2007-01-04 17:45:00,0.69837,0.69842,0.69733,0.69733,1289200001.0
2007-01-04 18:00:00,0.69724,0.6978,0.69721,0.69747,2105899993.0
2007-01-04 18:15:00,0.69745,0.69772,0.69717,0.69725,3151099989.0
2007-01-04 18:30:00,0.6973,0.69761,0.69697,0.6976,3041000006.0
2007-01-04 18:45:00,0.69765,0.69777,0.69731,0.69775,2178700003.0
2007-01-04 19:00:00,0.69764,0.69803,0.69753,0.69799,1796800002.0
2007-01-04 19:15:00,0.69797,0.6983,0.69787,0.698,1454499994.0
2007-01-04 19:30:00,0.69806,0.69836,0.69773,0.69836,1837700002.0
2007-01-04 19:45:00,0.69842,0.69847,0.69806,0.69815,2051700001.0
2007-01-04 20:00:00,0.69817,0.69893,0.69793,0.69891,1979799997.0
2007-01-04 20:15:00,0.6988,0.69903,0.69771,0.69813,1990100003.0
2007-01-04 20:30:00,0.69805,0.69825,0.6979,0.69805,2211500004.0
2007-01-04 20:45:00,0.698,0.6987,0.69783,0.69807,1772499998.0
2007-01-04 21:00:00,0.69808,0.69831,0.69766,0.6979,1768799997.0
2007-01-04 21:15:00,0.6979,0.698,0.69703,0.69734,1996199994.0
2007-01-04 21:30:00,0.69733,0.69749,0.69683,0.69694,1726499990.0
2007-01-04 21:45:00,0.69714,0.69745,0.69707,0.69727,1339199995.0
2007-01-04 22:00:00,0.69721,0.69736,0.6968,0.69692,1359799983.0
2007-01-04 22:15:00,0.69714,0.69749,0.69691,0.697,1243699998.0
2007-01-04 22:30:00,0.6971,0.69734,0.69663,0.6972,1620699994.0
2007-01-04 22:45:00,0.69727,0.69745,0.69661,0.69682,1840500002.0
2007-01-04 23:00:00,0.69712,0.69745,0.6968,0.6971,1391399998.0
2007-01-04 23:15:00,0.69736,0.69769,0.69685,0.69713,1022599998.0
2007-01-04 23:30:00,0.69706,0.69816,0.69705,0.69755,1354399990.0
2007-01-04 23:45:00,0.69743,0.69804,0.69734,0.69782,1188900000.0
2007-01-05 00:00:00,0.698,0.6981,0.69756,0.69802,1066899996.0
2007-01-05 00:15:00,0.69795,0.69802,0.69727,0.6973,1118099995.0
2007-01-05 00:30:00,0.69747,0.69777,0.69723,0.69737,1286099998.0
2007-01-05 00:45:00,0.69736,0.69855,0.69736,0.69823,1244999999.0
2007-01-05 01:00:00,0.69822,0.69847,0.69676,0.69699,1323900001.0
2007-01-05 01:15:00,0.69685,0.69685,0.69568,0.69572,1333300005.0
2007-01-05 01:30:00,0.69577,0.69581,0.6944,0.69497,1437900002.0
2007-01-05 01:45:00,0.69495,0.69529,0.69444,0.69517,1433699998.0
2007-01-05 02:00:00,0.69525,0.69581,0.69492,0.69567,1086899999.0
2007-01-05 02:15:00,0.69572,0.6958,0.69477,0.69492,1284600003.0
2007-01-05 02:30:00,0.69499,0.69499,0.69264,0.69281,1304700003.0
2007-01-05 02:45:00,0.69279,0.69285,0.69189,0.69246,1168099997.0
2007-01-05 03:00:00,0.69249,0.69296,0.69219,0.69281,1422900004.0
2007-01-05 03:15:00,0.69279,0.69333,0.69264,0.69309,1174399994.0
2007-01-05 03:30:00,0.69303,0.69355,0.69283,0.69329,1426700000.0
2007-01-05 03:45:00,0.69343,0.69345,0.69221,0.69237,1056999999.0
2007-01-05 04:00:00,0.69233,0.69282,0.6921,0.6921,1289599999.0
2007-01-05 04:15:00,0.6922,0.69283,0.69207,0.69278,1457499993.0
2007-01-05 04:30:00,0.69279,0.6929,0.69225,0.69254,1175699995.0
2007-01-05 04:45:00,0.69252,0.69281,0.69226,0.69237,1416500007.0
2007-01-05 05:00:00,0.69239,0.69245,0.69077,0.6915,1304599996.0
2007-01-05 05:15:00,0.69147,0.69153,0.69087,0.69094,1128299998.0
2007-01-05 05:30:00,0.6908,0.69131,0.6908,0.69107,1165500002.0
2007-01-05 05:45:00,0.69102,0.69155,0.69087,0.69092,1323499999.0
2007-01-05 06:00:00,0.69086,0.69103,0.68953,0.68998,1276499994.0
2007-01-05 06:15:00,0.69002,0.69025,0.68925,0.68925,1404400001.0
2007-01-05 06:30:00,0.68938,0.68956,0.68903,0.68955,1239600008.0
2007-01-05 06:45:00,0.68953,0.68991,0.68888,0.68979,1438099995.0
2007-01-05 07:00:00,0.68972,0.69037,0.68961,0.69022,1325900000.0
2007-01-05 07:15:00,0.69022,0.69139,0.69012,0.69078,1100100006.0
2007-01-05 07:30:00,0.69074,0.69109,0.69064,0.69108,1251299997.0
2007-01-05 07:45:00,0.69108,0.69219,0.69096,0.69219,1357200005.0
2007-01-05 08:00:00,0.69205,0.69242,0.69117,0.69117,1351799996.0
2007-01-05 08:15:00,0.69106,0.69145,0.69106,0.69133,1037299996.0
2007-01-05 08:30:00,0.69141,0.69304,0.6912,0.69268,1217099990.0
2007-01-05 08:45:00,0.6928,0.69312,0.69263,0.69312,1177800003.0
2007-01-05 09:00:00,0.69311,0.69332,0.6928,0.69312,1267000007.0
2007-01-05 09:15:00,0.69304,0.69414,0.69295,0.69414,1178100002.0
2007-01-05 09:30:00,0.69433,0.69436,0.69336,0.69406,1229600003.0
2007-01-05 09:45:00,0.69434,0.69495,0.69416,0.69449,1157700001.0
2007-01-05 10:00:00,0.69441,0.69491,0.69421,0.69441,1376900005.0
2007-01-05 10:15:00,0.69436,0.69457,0.6931,0.69333,1390300001.0
2007-01-05 10:30:00,0.69314,0.69314,0.69177,0.6925,1371000004.0
2007-01-05 10:45:00,0.69253,0.6927,0.69167,0.6927,1318000001.0
2007-01-05 11:00:00,0.69275,0.69316,0.69234,0.69307,1325599997.0
2007-01-05 11:15:00,0.69308,0.69326,0.69249,0.69286,1660199994.0
2007-01-05 11:30:00,0.69294,0.69419,0.69287,0.69409,1370999997.0
2007-01-05 11:45:00,0.69416,0.69445,0.69384,0.69439,1313000003.0
2007-01-05 12:00:00,0.69443,0.69482,0.69422,0.69472,1292400002.0
2007-01-05 12:15:00,0.69473,0.69553,0.69473,0.69511,1139199995.0
2007-01-05 12:30:00,0.69513,0.69517,0.69438,0.69452,1494100003.0
2007-01-05 12:45:00,0.69438,0.6944,0.69327,0.69335,1245199998.0
2007-01-05 13:00:00,0.69338,0.69408,0.69325,0.69343,1617900000.0
2007-01-05 13:15:00,0.6934,0.69361,0.69299,0.69317,1364699998.0
2007-01-05 13:30:00,0.69312,0.69326,0.69242,0.69263,1329100003.0
2007-01-05 13:45:00,0.69265,0.69287,0.69209,0.69228,1378599992.0
2007-01-05 14:00:00,0.69236,0.69281,0.69185,0.69202,1407999997.0
2007-01-05 14:15:00,0.69184,0.69285,0.69184,0.6923,1252999991.0
2007-01-05 14:30:00,0.69232,0.69274,0.69214,0.69249,1137700002.0
2007-01-05 14:45:00,0.69246,0.69269,0.69226,0.69263,1504799995.0
2007-01-05 15:00:00,0.69256,0.69273,0.69233,0.69246,1236199991.0
2007-01-05 15:15:00,0.69249,0.69271,0.69193,0.69199,1520599995.0
2007-01-05 15:30:00,0.69155,0.69155,0.68786,0.6901,1383899996.0
2007-01-05 15:45:00,0.68985,0.68985,0.68874,0.68901,1271400005.0
2007-01-05 16:00:00,0.68895,0.68902,0.68815,0.6882,1226100004.0
2007-01-05 16:15:00,0.68815,0.69014,0.68814,0.69004,1263499993.0
2007-01-05 16:30:00,0.69009,0.69024,0.68956,0.68963,1464300002.0
2007-01-05 16:45:00,0.68972,0.6898,0.68834,0.68846,1556099996.0
2007-01-05 17:00:00,0.68842,0.68864,0.68808,0.68827,1208100004.0
2007-01-05 17:15:00,0.68829,0.68878,0.68774,0.68784,1276099998.0
2007-01-05 17:30:00,0.68788,0.68824,0.68765,0.68813,1169999998.0
2007-01-05 17:45:00,0.68804,0.68848,0.68719,0.68806,1446900001.0
2007-01-05 18:00:00,0.68804,0.68804,0.68635,0.68643,2122200004.0
2007-01-05 18:15:00,0.68633,0.68702,0.6857,0.68571,3315399991.0
2007-01-05 18:30:00,0.68559,0.68694,0.68552,0.68664,2994099986.0
2007-01-05 18:45:00,0.68675,0.68697,0.68651,0.68673,2249499990.0
2007-01-05 19:00:00,0.68685,0.68717,0.68672,0.6869,1773399994.0
2007-01-05 19:15:00,0.68692,0.68699,0.68664,0.68664,1358299997.0
2007-01-05 19:30:00,0.68667,0.68685,0.6861,0.68613,1592500000.0
2007-01-05 19:45:00,0.68607,0.68607,0.68523,0.68545,2000500003.0
2007-01-05 20:00:00,0.68543,0.68606,0.68519,0.68538,1972300009.0
2007-01-05 20:15:00,0.68526,0.68582,0.68521,0.68582,2031099998.0
2007-01-05 20:30:00,0.68558,0.68634,0.68558,0.68622,2209099995.0
2007-01-05 20:45:00,0.68604,0.68687,0.6859,0.68655,2025899991.0
2007-01-05 21:00:00,0.68652,0.68653,0.68575,0.686,1728299992.0
2007-01-05 21:15:00,0.68597,0.68682,0.68555,0.68671,1960599995.0
2007-01-05 21:30:00,0.6868,0.6869,0.68628,0.68667,1824899998.0
2007-01-05 21:45:00,0.68681,0.68718,0.68646,0.68688,1512899996.0
2007-01-05 22:00:00,0.68666,0.68695,0.6864,0.68684,1503000004.0
2007-01-05 22:15:00,0.68692,0.68711,0.68661,0.6868,1499499999.0
2007-01-05 22:30:00,0.68685,0.68694,0.68655,0.68662,1429600004.0
2007-01-05 22:45:00,0.68673,0.68732,0.6865,0.68704,1877600002.0
2007-01-05 23:00:00,0.68708,0.68748,0.687,0.687,1157100006.0
2007-01-05 23:15:00,0.68697,0.68697,0.68605,0.6863,1082700000.0
2007-01-05 23:30:00,0.68625,0.68687,0.68625,0.6865,1053000000.0
2007-01-05 23:45:00,0.68657,0.68688,0.68555,0.68657,1152900002.0
2007-01-08 00:00:00,0.6881,0.6883,0.6878,0.6878,210600000.0
2007-01-08 00:15:00,0.6875,0.6875,0.6872,0.6874,210600000.0
2007-01-08 00:30:00,0.6873,0.6875,0.6872,0.6872,210600000.0
2007-01-08 00:45:00,0.6871,0.6871,0.6864,0.6864,105300000.0
2007-01-08 01:00:00,0.6865,0.6866,0.6849,0.6854,421200000.0
2007-01-08 01:15:00,0.6855,0.6859,0.6854,0.6859,210600000.0
2007-01-08 01:30:00,0.6858,0.686,0.6852,0.6854,386100000.0
2007-01-08 01:45:00,0.6853,0.6854,0.6849,0.6851,421200000.0
2007-01-08 02:00:00,0.68622,0.68648,0.68479,0.68517,1074399994.0
2007-01-08 02:15:00,0.68521,0.6857,0.68497,0.6856,1308800000.0
2007-01-08 02:30:00,0.68569,0.68583,0.68499,0.68506,1164700001.0
2007-01-08 02:45:00,0.68507,0.68507,0.68472,0.68493,1220699997.0
2007-01-08 03:00:00,0.68488,0.68572,0.68484,0.68572,1205199992.0
2007-01-08 03:15:00,0.68563,0.68617,0.68543,0.68573,1039899994.0
2007-01-08 03:30:00,0.68574,0.686,0.6856,0.68571,1158499999.0
2007-01-08 03:45:00,0.68574,0.68588,0.6849,0.68517,1322200000.0
2007-01-08 04:00:00,0.68509,0.68527,0.6849,0.6849,1319699997.0
2007-01-08 04:15:00,0.6851,0.6856,0.68501,0.68542,1007200000.0
2007-01-08 04:30:00,0.6854,0.68564,0.68518,0.68535,1240399995.0
2007-01-08 04:45:00,0.68534,0.6856,0.68526,0.6855,1326200000.0
2007-01-08 05:00:00,0.68552,0.68568,0.68524,0.6854,1358099995.0
2007-01-08 05:15:00,0.68537,0.68542,0.68483,0.68525,1062899995.0
2007-01-08 05:30:00,0.68515,0.6853,0.68484,0.68521,1141200002.0
2007-01-08 05:45:00,0.68518,0.68536,0.68482,0.68512,1069499994.0
2007-01-08 06:00:00,0.6851,0.68525,0.6849,0.6852,1206600000.0
2007-01-08 06:15:00,0.68518,0.68565,0.68487,0.68561,1144799997.0
2007-01-08 06:30:00,0.68556,0.68574,0.68505,0.68527,1288999993.0
2007-01-08 06:45:00,0.68517,0.68565,0.68512,0.68555,1225399999.0
2007-01-08 07:00:00,0.68541,0.68557,0.68507,0.68557,941600001.0
2007-01-08 07:15:00,0.68557,0.68565,0.68525,0.6853,1199699991.0
2007-01-08 07:30:00,0.68539,0.68612,0.68535,0.6859,1388500000.0
2007-01-08 07:45:00,0.6859,0.68606,0.68549,0.6856,1252100003.0
2007-01-08 08:00:00,0.68544,0.68577,0.68527,0.6853,1257399994.0
2007-01-08 08:15:00,0.68525,0.68596,0.68525,0.68581,982600000.0
2007-01-08 08:30:00,0.6859,0.68631,0.68568,0.68585,948199995.0
2007-01-08 08:45:00,0.68591,0.68591,0.68511,0.68588,1091299999.0
2007-01-08 09:00:00,0.68581,0.68605,0.68504,0.68573,1185599998.0
2007-01-08 09:15:00,0.6857,0.68622,0.68529,0.68546,1321900004.0
2007-01-08 09:30:00,0.68528,0.6853,0.68482,0.68509,1415800000.0
2007-01-08 09:45:00,0.68504,0.68573,0.68504,0.68512,845799993.0
2007-01-08 10:00:00,0.68499,0.68593,0.68466,0.6852,1180799995.0
2007-01-08 10:15:00,0.68521,0.68592,0.6851,0.68575,1420699995.0
2007-01-08 10:30:00,0.68573,0.6861,0.68514,0.68524,1562900004.0
2007-01-08 10:45:00,0.68525,0.68627,0.68512,0.68565,1260800002.0
2007-01-08 11:00:00,0.68565,0.68624,0.68541,0.68554,1389299993.0
2007-01-08 11:15:00,0.68561,0.68583,0.68524,0.6855,1504399996.0
2007-01-08 11:30:00,0.68546,0.68552,0.68468,0.6851,1561699999.0
2007-01-08 11:45:00,0.6851,0.68521,0.68423,0.68441,1378300004.0
2007-01-08 12:00:00,0.68447,0.68487,0.6842,0.68478,1349400003.0
2007-01-08 12:15:00,0.68477,0.6851,0.68439,0.68453,1193599995.0
2007-01-08 12:30:00,0.68451,0.68499,0.68422,0.68479,1335199993.0
2007-01-08 12:45:00,0.68476,0.68495,0.68423,0.68467,1597300005.0
2007-01-08 13:00:00,0.68475,0.68519,0.68395,0.68473,1271300006.0
2007-01-08 13:15:00,0.68491,0.68636,0.68467,0.6862,1708799989.0
2007-01-08 13:30:00,0.68616,0.68628,0.68499,0.68519,1278400001.0
2007-01-08 13:45:00,0.68515,0.68532,0.68425,0.68435,1305699997.0
2007-01-08 14:00:00,0.6844,0.68528,0.68426,0.68483,1456400013.0
2007-01-08 14:15:00,0.68493,0.68582,0.6848,0.6856,1248099998.0
2007-01-08 14:30:00,0.68565,0.686,0.68539,0.686,1167299997.0
2007-01-08 14:45:00,0.68587,0.68599,0.68552,0.6857,1293099994.0
2007-01-08 15:00:00,0.68569,0.68594,0.68523,0.68527,1383800000.0
2007-01-08 15:15:00,0.68547,0.68578,0.68496,0.68551,1404099998.0
2007-01-08 15:30:00,0.6855,0.68562,0.685,0.6852,1229399990.0
2007-01-08 15:45:00,0.68517,0.68565,0.68498,0.68527,1235599997.0
2007-01-08 16:00:00,0.68511,0.68633,0.68469,0.68622,1348999998.0
2007-01-08 16:15:00,0.68626,0.68739,0.6862,0.68707,1544000008.0
2007-01-08 16:30:00,0.687,0.6873,0.68683,0.68705,1197400003.0
2007-01-08 16:45:00,0.68715,0.68799,0.68691,0.68799,1461399991.0
2007-01-08 17:00:00,0.68791,0.68851,0.68769,0.68819,1468499999.0
2007-01-08 17:15:00,0.68825,0.68847,0.68786,0.68791,1229799998.0
2007-01-08 17:30:00,0.68815,0.68819,0.68738,0.68747,1090799997.0
2007-01-08 17:45:00,0.68753,0.68805,0.68748,0.68792,1087299998.0
2007-01-08 18:00:00,0.68784,0.68794,0.68747,0.6878,1968599989.0
2007-01-08 18:15:00,0.6877,0.68834,0.68704,0.68743,3220199995.0
2007-01-08 18:30:00,0.6874,0.6876,0.68698,0.68723,2958600004.0
2007-01-08 18:45:00,0.68726,0.6878,0.68698,0.68765,2104999993.0
2007-01-08 19:00:00,0.68767,0.68859,0.68764,0.6884,1832899994.0
2007-01-08 19:15:00,0.6885,0.68866,0.68745,0.68753,1510200002.0
2007-01-08 19:30:00,0.68761,0.68848,0.68736,0.68832,1672999999.0
2007-01-08 19:45:00,0.68841,0.68855,0.68808,0.68821,2005900002.0
2007-01-08 20:00:00,0.68827,0.68853,0.68806,0.68837,2034599996.0
2007-01-08 20:15:00,0.6883,0.68845,0.68789,0.68797,2094899998.0
2007-01-08 20:30:00,0.68793,0.6881,0.6877,0.68782,2145799993.0
2007-01-08 20:45:00,0.68787,0.68875,0.68775,0.6882,1754400001.0
2007-01-08 21:00:00,0.68812,0.68835,0.68756,0.6879,1812999990.0
2007-01-08 21:15:00,0.68792,0.68819,0.68769,0.68803,2045299996.0
2007-01-08 21:30:00,0.6881,0.68849,0.68794,0.68815,1842300004.0
2007-01-08 21:45:00,0.68829,0.68831,0.68776,0.6879,1416399996.0
2007-01-08 22:00:00,0.68775,0.68843,0.68763,0.6884,1582700001.0
2007-01-08 22:15:00,0.68842,0.6885,0.68815,0.6883,1332699999.0
2007-01-08 22:30:00,0.68833,0.6887,0.68768,0.68822,1572699998.0
2007-01-08 22:45:00,0.6883,0.68852,0.68793,0.68801,1833199998.0
2007-01-08 23:00:00,0.68802,0.68873,0.688,0.6886,1065399997.0
2007-01-08 23:15:00,0.68858,0.68865,0.68825,0.68839,1078999998.0
2007-01-08 23:30:00,0.68831,0.68865,0.68828,0.68842,888999998.0
2007-01-08 23:45:00,0.68853,0.68893,0.68843,0.68875,1278900001.0
2007-01-09 00:00:00,0.6889,0.68899,0.68851,0.68887,1175099995.0
2007-01-09 00:15:00,0.68887,0.68971,0.68872,0.68965,1113499999.0
2007-01-09 00:30:00,0.6898,0.6898,0.68913,0.68935,1198400000.0
2007-01-09 00:45:00,0.68936,0.68987,0.68933,0.6898,1115999997.0
2007-01-09 01:00:00,0.68982,0.68986,0.68925,0.68937,979399999.0
2007-01-09 01:15:00,0.68945,0.68983,0.68908,0.6896,1222600000.0
2007-01-09 01:30:00,0.68964,0.69113,0.68964,0.69113,1112499996.0
2007-01-09 01:45:00,0.69109,0.69125,0.69081,0.6909,1404199994.0
2007-01-09 02:00:00,0.69087,0.69186,0.69073,0.69161,1288200000.0
2007-01-09 02:15:00,0.69164,0.69249,0.69144,0.69185,1276999997.0
2007-01-09 02:30:00,0.69198,0.69251,0.69167,0.69189,1275199994.0
2007-01-09 02:45:00,0.69197,0.69251,0.69188,0.69241,1500999995.0
2007-01-09 03:00:00,0.69223,0.69282,0.69211,0.6924,1223999995.0
2007-01-09 03:15:00,0.69227,0.69271,0.69212,0.69271,1039000001.0
2007-01-09 03:30:00,0.69273,0.69273,0.69232,0.69254,1234699997.0
2007-01-09 03:45:00,0.6926,0.6927,0.69177,0.69197,1200999991.0
2007-01-09 04:00:00,0.69188,0.69242,0.69179,0.692,1385999998.0
2007-01-09 04:15:00,0.6921,0.6922,0.69179,0.69191,1221600001.0
2007-01-09 04:30:00,0.69189,0.69203,0.69172,0.69194,1128499997.0
2007-01-09 04:45:00,0.69198,0.69214,0.69164,0.69201,1320299998.0
2007-01-09 05:00:00,0.69204,0.69239,0.69174,0.69236,1326900009.0
2007-01-09 05:15:00,0.69228,0.69259,0.69203,0.69259,1420600002.0
2007-01-09 05:30:00,0.69252,0.69263,0.69225,0.69242,1223600000.0
2007-01-09 05:45:00,0.69248,0.69275,0.692,0.69234,1090799995.0
2007-01-09 06:00:00,0.69224,0.69238,0.692,0.69225,1080500000.0
2007-01-09 06:15:00,0.69224,0.69237,0.69183,0.692,1183299999.0
2007-01-09 06:30:00,0.69215,0.69227,0.69164,0.6922,1197399993.0
2007-01-09 06:45:00,0.69217,0.69253,0.69179,0.69238,1426299999.0
2007-01-09 07:00:00,0.69229,0.69241,0.69137,0.69189,1047399999.0
2007-01-09 07:15:00,0.69185,0.69195,0.69154,0.69163,1061100001.0
2007-01-09 07:30:00,0.69165,0.69192,0.69145,0.69177,1227099997.0
2007-01-09 07:45:00,0.6918,0.69196,0.69149,0.69173,1391599997.0
2007-01-09 08:00:00,0.69162,0.69206,0.69131,0.69189,1319399990.0
2007-01-09 08:15:00,0.69194,0.69217,0.69179,0.69188,1189999993.0
2007-01-09 08:30:00,0.69195,0.69202,0.69148,0.69163,1268800000.0
2007-01-09 08:45:00,0.69154,0.69169,0.69073,0.69119,1231299993.0
2007-01-09 09:00:00,0.69127,0.69205,0.69098,0.69186,1123500001.0
2007-01-09 09:15:00,0.69185,0.69209,0.69157,0.6917,1411699997.0
2007-01-09 09:30:00,0.69174,0.69311,0.69174,0.6928,1189400001.0
2007-01-09 09:45:00,0.69276,0.69355,0.69276,0.6933,1182900001.0
2007-01-09 10:00:00,0.6932,0.69328,0.6925,0.69277,1228700002.0
2007-01-09 10:15:00,0.69276,0.69303,0.69254,0.69288,1446199996.0
2007-01-09 10:30:00,0.69292,0.69312,0.69257,0.69293,1315099995.0
2007-01-09 10:45:00,0.69295,0.693,0.69234,0.69274,1371699989.0
2007-01-09 11:00:00,0.69276,0.69346,0.69243,0.69331,1539499999.0
2007-01-09 11:15:00,0.69333,0.6936,0.69307,0.69327,1365099992.0
2007-01-09 11:30:00,0.6933,0.69337,0.69265,0.6928,1320000006.0
2007-01-09 11:45:00,0.69278,0.69299,0.69227,0.69227,1387199995.0
2007-01-09 12:00:00,0.69223,0.6923,0.69173,0.69195,1234299998.0
2007-01-09 12:15:00,0.69202,0.69214,0.69131,0.69155,1420800002.0
2007-01-09 12:30:00,0.69153,0.69168,0.69081,0.69129,1270799999.0
2007-01-09 12:45:00,0.69147,0.69166,0.69113,0.69115,1390200008.0
2007-01-09 13:00:00,0.69122,0.69183,0.69107,0.69137,1575199998.0
2007-01-09 13:15:00,0.6914,0.69166,0.69113,0.69153,1435599997.0
2007-01-09 13:30:00,0.69149,0.69207,0.69138,0.69162,1683300002.0
2007-01-09 13:45:00,0.69165,0.6921,0.6916,0.69189,1140999997.0
2007-01-09 14:00:00,0.6919,0.69198,0.69127,0.69153,1262299995.0
2007-01-09 14:15:00,0.69162,0.69166,0.69112,0.69122,1255400002.0
2007-01-09 14:30:00,0.69127,0.69141,0.69088,0.6913,1197299999.0
2007-01-09 14:45:00,0.69121,0.69181,0.69106,0.69146,1209099994.0
2007-01-09 15:00:00,0.6915,0.69221,0.69136,0.69218,1368200003.0
2007-01-09 15:15:00,0.69209,0.69234,0.69177,0.69227,1362399997.0
2007-01-09 15:30:00,0.69239,0.69287,0.69165,0.69207,1267200003.0
2007-01-09 15:45:00,0.69211,0.69234,0.69136,0.69158,1079499998.0
2007-01-09 16:00:00,0.6914,0.69142,0.69077,0.6912,1516099995.0
2007-01-09 16:15:00,0.69112,0.69182,0.69087,0.69155,1278999996.0
2007-01-09 16:30:00,0.69149,0.69177,0.69121,0.69153,1281399999.0
2007-01-09 16:45:00,0.69169,0.69177,0.69076,0.69101,1408600000.0
2007-01-09 17:00:00,0.69098,0.69162,0.69083,0.6913,1478000000.0
2007-01-09 17:15:00,0.69131,0.69157,0.69115,0.69157,1254399999.0
2007-01-09 17:30:00,0.6917,0.692,0.69123,0.69148,1374199996.0
2007-01-09 17:45:00,0.69152,0.69178,0.69089,0.69103,1335699998.0
2007-01-09 18:00:00,0.69095,0.69155,0.69085,0.69111,2311199995.0
2007-01-09 18:15:00,0.69106,0.69136,0.6909,0.69107,3384399994.0
2007-01-09 18:30:00,0.69104,0.69149,0.69081,0.69115,2907499993.0
2007-01-09 18:45:00,0.69122,0.69123,0.68899,0.68907,2100000005.0
2007-01-09 19:00:00,0.68907,0.69031,0.689,0.6892,1933699992.0
2007-01-09 19:15:00,0.68919,0.68981,0.68904,0.68914,1451099996.0
2007-01-09 19:30:00,0.68917,0.68944,0.68848,0.68922,1668799996.0
2007-01-09 19:45:00,0.68925,0.68965,0.68917,0.68945,2177800001.0
2007-01-09 20:00:00,0.68945,0.68968,0.68922,0.68968,2055099989.0
2007-01-09 20:15:00,0.68958,0.69051,0.68951,0.69035,1950199988.0
2007-01-09 20:30:00,0.69037,0.6911,0.69029,0.69089,2065600003.0
2007-01-09 20:45:00,0.69079,0.69103,0.69045,0.6909,1810599996.0
2007-01-09 21:00:00,0.69087,0.69142,0.69047,0.69142,1707299990.0
2007-01-09 21:15:00,0.69157,0.69178,0.69101,0.69112,1937299997.0
2007-01-09 21:30:00,0.69125,0.6919,0.69123,0.69158,1754300002.0
2007-01-09 21:45:00,0.69168,0.69171,0.69107,0.69137,1427699997.0
2007-01-09 22:00:00,0.69139,0.69177,0.69125,0.69166,1350200001.0
2007-01-09 22:15:00,0.6916,0.69174,0.69129,0.69167,1378099988.0
2007-01-09 22:30:00,0.69175,0.69185,0.69135,0.69155,1757599989.0
2007-01-09 22:45:00,0.69156,0.69169,0.69121,0.69132,2009399998.0
2007-01-09 23:00:00,0.69135,0.69158,0.69131,0.69131,1165600002.0
2007-01-09 23:15:00,0.69133,0.69161,0.69122,0.69153,1153800001.0
2007-01-09 23:30:00,0.69146,0.69186,0.69137,0.69155,1191999997.0
2007-01-09 23:45:00,0.69166,0.69175,0.69143,0.69161,1319099998.0
2007-01-10 00:00:00,0.69172,0.69188,0.69149,0.69181,1094299995.0
2007-01-10 00:15:00,0.6916,0.69182,0.69145,0.69174,1170000000.0
2007-01-10 00:30:00,0.69172,0.69178,0.69105,0.69107,1277700004.0
2007-01-10 00:45:00,0.69109,0.69144,0.69105,0.69144,1165599999.0
2007-01-10 01:00:00,0.69151,0.69201,0.69128,0.6916,1279499999.0
2007-01-10 01:15:00,0.69165,0.69209,0.6916,0.692,1061100005.0
2007-01-10 01:30:00,0.6921,0.6923,0.69192,0.69225,1078599996.0
2007-01-10 01:45:00,0.69224,0.69253,0.69156,0.69179,1172100000.0
2007-01-10 02:00:00,0.69163,0.69163,0.69013,0.69013,1266599998.0
2007-01-10 02:15:00,0.69021,0.69043,0.6897,0.68999,1182999997.0
2007-01-10 02:30:00,0.69011,0.69015,0.68937,0.69008,1211000000.0
2007-01-10 02:45:00,0.69002,0.69084,0.68979,0.69059,1329499998.0
2007-01-10 03:00:00,0.69054,0.69072,0.68997,0.69063,1255599998.0
2007-01-10 03:15:00,0.69058,0.69094,0.69022,0.6908,933999998.0
2007-01-10 03:30:00,0.69077,0.69089,0.6902,0.69052,1268000004.0
2007-01-10 03:45:00,0.6906,0.69153,0.69041,0.69145,1244399998.0
2007-01-10 04:00:00,0.6914,0.69149,0.69033,0.69033,1221399991.0
2007-01-10 04:15:00,0.69036,0.6906,0.69021,0.69052,1255999993.0
2007-01-10 04:30:00,0.69044,0.69055,0.68987,0.69034,1302199996.0
2007-01-10 04:45:00,0.69037,0.69056,0.69006,0.69033,1525499994.0
2007-01-10 05:00:00,0.69031,0.69035,0.68982,0.6903,1383999996.0
2007-01-10 05:15:00,0.69025,0.6908,0.68996,0.6908,1025700003.0
2007-01-10 05:30:00,0.69076,0.69094,0.69045,0.6906,1053300001.0
2007-01-10 05:45:00,0.69063,0.69078,0.69029,0.69055,1046300006.0
2007-01-10 06:00:00,0.69039,0.69046,0.69014,0.6903,1259700007.0
2007-01-10 06:15:00,0.69036,0.69072,0.69033,0.69058,1209599998.0
2007-01-10 06:30:00,0.69048,0.69054,0.68981,0.6902,1124799998.0
2007-01-10 06:45:00,0.69018,0.69023,0.6898,0.69015,1402099999.0
2007-01-10 07:00:00,0.68999,0.6903,0.68977,0.69021,1047100000.0
2007-01-10 07:15:00,0.69013,0.69045,0.68999,0.69024,1479999996.0
2007-01-10 07:30:00,0.69013,0.69027,0.68962,0.69006,1455299997.0
2007-01-10 07:45:00,0.69002,0.69038,0.68992,0.68999,1454099997.0
2007-01-10 08:00:00,0.68982,0.69044,0.68979,0.69009,1205799996.0
2007-01-10 08:15:00,0.69005,0.69029,0.68998,0.69017,1221599997.0
2007-01-10 08:30:00,0.69027,0.69034,0.68983,0.68987,1347100007.0
2007-01-10 08:45:00,0.68994,0.69044,0.68988,0.69039,1274899999.0
2007-01-10 09:00:00,0.69036,0.6906,0.6902,0.69048,1055899995.0
2007-01-10 09:15:00,0.6905,0.69057,0.6897,0.68997,1341800001.0
2007-01-10 09:30:00,0.6899,0.69058,0.68979,0.69025,1305300003.0
2007-01-10 09:45:00,0.69008,0.69081,0.68993,0.69023,1127400001.0
2007-01-10 10:00:00,0.69022,0.69051,0.68995,0.69028,1430700006.0
2007-01-10 10:15:00,0.69028,0.69077,0.6901,0.69077,1236399998.0
2007-01-10 10:30:00,0.69083,0.69083,0.68984,0.69,1194800000.0
2007-01-10 10:45:00,0.69004,0.69027,0.68936,0.68998,1261799994.0
2007-01-10 11:00:00,0.68993,0.69029,0.68966,0.68966,1641299999.0
2007-01-10 11:15:00,0.68966,0.68976,0.68932,0.68958,1209299990.0
2007-01-10 11:30:00,0.68958,0.68974,0.6892,0.68973,1233299999.0
2007-01-10 11:45:00,0.68974,0.68992,0.68848,0.68849,1315700003.0
2007-01-10 12:00:00,0.6885,0.68863,0.6879,0.6885,1368000008.0
2007-01-10 12:15:00,0.68846,0.68853,0.68768,0.68796,1349699996.0
2007-01-10 12:30:00,0.6879,0.68857,0.6879,0.6885,1390800007.0
2007-01-10 12:45:00,0.68842,0.68944,0.68826,0.68922,1243199999.0
2007-01-10 13:00:00,0.68919,0.68946,0.68854,0.68926,1396900000.0
2007-01-10 13:15:00,0.68937,0.6894,0.689,0.6892,1210599994.0
2007-01-10 13:30:00,0.68915,0.68939,0.68887,0.68901,1386099994.0
2007-01-10 13:45:00,0.68899,0.68925,0.68888,0.68888,1239400001.0
2007-01-10 14:00:00,0.68881,0.68921,0.68846,0.6889,1321499997.0
2007-01-10 14:15:00,0.68879,0.68905,0.68856,0.68892,1298899996.0
2007-01-10 14:30:00,0.68907,0.68921,0.68872,0.68905,1138499997.0
2007-01-10 14:45:00,0.68894,0.68918,0.68878,0.6889,1386999991.0
2007-01-10 15:00:00,0.68881,0.68893,0.68859,0.68882,1444100000.0
2007-01-10 15:15:00,0.68888,0.6889,0.68811,0.68811,1619999993.0
2007-01-10 15:30:00,0.68817,0.6884,0.68708,0.6874,1432099994.0
2007-01-10 15:45:00,0.68729,0.68754,0.68688,0.68732,1342999994.0
2007-01-10 16:00:00,0.68727,0.68762,0.6868,0.68695,1069100000.0
2007-01-10 16:15:00,0.68683,0.68734,0.68674,0.68698,1391900006.0
2007-01-10 16:30:00,0.68698,0.68786,0.68698,0.687,1317599988.0
2007-01-10 16:45:00,0.68702,0.6871,0.68638,0.68678,1431799994.0
2007-01-10 17:00:00,0.68678,0.68758,0.68654,0.68667,1282799995.0
2007-01-10 17:15:00,0.68662,0.68676,0.68632,0.68651,1217699996.0
2007-01-10 17:30:00,0.68653,0.68672,0.68622,0.6866,1189400001.0
2007-01-10 17:45:00,0.68665,0.68703,0.68637,0.68642,1258400000.0
2007-01-10 18:00:00,0.68635,0.68683,0.68614,0.68663,2134699999.0
2007-01-10 18:15:00,0.6866,0.68704,0.68638,0.68677,3062899999.0
2007-01-10 18:30:00,0.68674,0.68702,0.68643,0.68683,2938900005.0
2007-01-10 18:45:00,0.68686,0.687,0.68634,0.68693,2338599998.0
2007-01-10 19:00:00,0.68685,0.68691,0.68651,0.68665,1836399993.0
2007-01-10 19:15:00,0.68666,0.68696,0.68651,0.68685,1518299994.0
2007-01-10 19:30:00,0.6869,0.68701,0.68656,0.68664,1772499995.0
2007-01-10 19:45:00,0.68657,0.68683,0.68611,0.68674,1929599986.0
2007-01-10 20:00:00,0.68675,0.68691,0.68633,0.68645,1934799996.0
2007-01-10 20:15:00,0.68638,0.68675,0.68625,0.68627,2012699985.0
2007-01-10 20:30:00,0.68632,0.68685,0.68632,0.68651,2158199997.0
2007-01-10 20:45:00,0.68661,0.68692,0.6864,0.68686,1936899998.0
2007-01-10 21:00:00,0.68688,0.6869,0.68636,0.6865,1767399995.0
2007-01-10 21:15:00,0.68646,0.68675,0.68633,0.68655,2151499995.0
2007-01-10 21:30:00,0.6866,0.6867,0.68617,0.68618,1648099997.0
2007-01-10 21:45:00,0.68625,0.6864,0.68576,0.68602,1310799993.0
2007-01-10 22:00:00,0.68607,0.68621,0.68558,0.68592,1411999990.0
2007-01-10 22:15:00,0.68593,0.68602,0.68563,0.6859,1320400003.0
2007-01-10 22:30:00,0.68591,0.6861,0.68549,0.68563,1552999999.0
2007-01-10 22:45:00,0.68572,0.68618,0.68569,0.6858,1804100005.0
2007-01-10 23:00:00,0.68593,0.68643,0.68585,0.68639,1251500001.0
2007-01-10 23:15:00,0.68643,0.68646,0.68612,0.6864,1216600006.0
2007-01-10 23:30:00,0.68629,0.68719,0.68607,0.68697,1231700002.0
2007-01-10 23:45:00,0.68681,0.68712,0.68648,0.6867,1190000000.0
2007-01-11 00:00:00,0.68688,0.68697,0.68667,0.68687,1151200002.0
2007-01-11 00:15:00,0.68682,0.68698,0.68663,0.68687,1231199998.0
2007-01-11 00:30:00,0.68694,0.68704,0.68661,0.68685,1132499996.0
2007-01-11 00:45:00,0.68685,0.68694,0.68654,0.68676,1127500001.0
2007-01-11 01:00:00,0.68674,0.6871,0.68652,0.68671,1157799995.0
2007-01-11 01:15:00,0.68667,0.68712,0.68632,0.68697,1176100002.0
2007-01-11 01:30:00,0.68704,0.68722,0.68661,0.68722,1239799998.0
2007-01-11 01:45:00,0.6871,0.68735,0.68692,0.68705,1065500001.0
2007-01-11 02:00:00,0.68712,0.68728,0.68684,0.6872,1050799996.0
2007-01-11 02:15:00,0.68723,0.68762,0.68677,0.68681,1310799998.0
2007-01-11 02:30:00,0.6871,0.68815,0.6871,0.68798,1248699996.0
2007-01-11 02:45:00,0.68802,0.68811,0.68752,0.68774,1088699997.0
2007-01-11 03:00:00,0.68772,0.68788,0.68694,0.68694,1211800000.0
2007-01-11 03:15:00,0.6869,0.68723,0.68654,0.68717,1284599993.0
2007-01-11 03:30:00,0.68725,0.68771,0.68685,0.68703,1362899998.0
2007-01-11 03:45:00,0.68714,0.68745,0.68691,0.68729,1159600000.0
2007-01-11 04:00:00,0.68726,0.6873,0.68675,0.68675,1336700002.0
2007-01-11 04:15:00,0.68685,0.68714,0.68676,0.68702,1427799998.0
2007-01-11 04:30:00,0.68696,0.68748,0.68669,0.68742,1563100002.0
2007-01-11 04:45:00,0.68751,0.68805,0.68746,0.68795,1327100004.0
2007-01-11 05:00:00,0.68795,0.68821,0.68761,0.68795,1161399997.0
2007-01-11 05:15:00,0.6879,0.6884,0.68777,0.68815,1299099995.0
2007-01-11 05:30:00,0.68804,0.68829,0.68793,0.68802,1233300003.0
2007-01-11 05:45:00,0.68795,0.68806,0.68749,0.68775,1010300000.0
2007-01-11 06:00:00,0.68774,0.68839,0.6876,0.68834,867000000.0
2007-01-11 06:15:00,0.6883,0.68863,0.68818,0.68863,1281900002.0
2007-01-11 06:30:00,0.68862,0.68872,0.68807,0.68834,1447500002.0
2007-01-11 06:45:00,0.68828,0.68839,0.68794,0.68802,1255599998.0
2007-01-11 07:00:00,0.68799,0.68802,0.68735,0.6879,1197399992.0
2007-01-11 07:15:00,0.68785,0.68818,0.68771,0.68807,925599995.0
2007-01-11 07:30:00,0.68805,0.68827,0.68776,0.68794,1326599996.0
2007-01-11 07:45:00,0.6879,0.68827,0.68785,0.68797,1124499990.0
2007-01-11 08:00:00,0.68782,0.6882,0.68756,0.68761,1255499999.0
2007-01-11 08:15:00,0.68761,0.68797,0.68728,0.68784,1452699995.0
2007-01-11 08:30:00,0.68791,0.688,0.68738,0.68738,872699994.0
2007-01-11 08:45:00,0.68756,0.68829,0.68756,0.68825,1172699997.0
2007-01-11 09:00:00,0.68814,0.68818,0.68747,0.68747,1533800003.0
2007-01-11 09:15:00,0.68764,0.68792,0.68699,0.68742,1261799995.0
2007-01-11 09:30:00,0.68745,0.68815,0.68727,0.68796,1318500001.0
2007-01-11 09:45:00,0.68777,0.68812,0.68759,0.68804,1326899990.0
2007-01-11 10:00:00,0.68807,0.68825,0.68751,0.68798,1408699993.0
2007-01-11 10:15:00,0.68772,0.68791,0.68743,0.68788,1390499996.0
2007-01-11 10:30:00,0.68796,0.68827,0.68726,0.68793,1399599996.0
2007-01-11 10:45:00,0.68793,0.68918,0.68784,0.68915,1410700002.0
2007-01-11 11:00:00,0.68917,0.6897,0.68887,0.68964,1485499997.0
2007-01-11 11:15:00,0.6897,0.68988,0.68925,0.68925,1480999989.0
2007-01-11 11:30:00,0.68931,0.69044,0.68922,0.6903,1224599996.0
2007-01-11 11:45:00,0.69038,0.69046,0.68941,0.68951,1210499998.0
2007-01-11 12:00:00,0.68943,0.68955,0.68919,0.68945,1252699999.0
2007-01-11 12:15:00,0.68944,0.68973,0.68915,0.68956,1356599996.0
2007-01-11 12:30:00,0.68943,0.68988,0.68913,0.68972,1466600004.0
2007-01-11 12:45:00,0.68983,0.68983,0.68832,0.68871,1298399999.0
2007-01-11 13:00:00,0.68867,0.68976,0.68867,0.68972,1341599998.0
2007-01-11 13:15:00,0.68972,0.69009,0.68931,0.68983,1232199996.0
2007-01-11 13:30:00,0.68985,0.69087,0.68985,0.69042,1487999998.0
2007-01-11 13:45:00,0.69039,0.69044,0.6894,0.68982,1227999995.0
2007-01-11 14:00:00,0.68989,0.69102,0.68984,0.69052,1202199995.0
2007-01-11 14:15:00,0.69056,0.6911,0.69021,0.69053,1247099997.0
2007-01-11 14:30:00,0.69055,0.6913,0.69043,0.6913,1196599994.0
2007-01-11 14:45:00,0.6912,0.69147,0.69062,0.69118,1272400005.0
2007-01-11 15:00:00,0.6911,0.69144,0.69091,0.69117,1341300001.0
2007-01-11 15:15:00,0.69123,0.69152,0.69098,0.69108,1322099998.0
2007-01-11 15:30:00,0.69119,0.69124,0.68984,0.69042,1266600009.0
2007-01-11 15:45:00,0.69044,0.69059,0.68984,0.69015,1365700005.0
2007-01-11 16:00:00,0.68985,0.69108,0.68954,0.69093,1388199999.0
2007-01-11 16:15:00,0.6909,0.69104,0.69006,0.69064,1615300005.0
2007-01-11 16:30:00,0.69058,0.69112,0.69029,0.69099,1344799999.0
2007-01-11 16:45:00,0.69116,0.69173,0.69109,0.69165,1478799992.0
2007-01-11 17:00:00,0.6916,0.69166,0.69094,0.69122,1305500002.0
2007-01-11 17:15:00,0.69124,0.69151,0.69083,0.69136,1304100005.0
2007-01-11 17:30:00,0.69138,0.69171,0.69118,0.69155,1017600005.0
2007-01-11 17:45:00,0.69164,0.69237,0.69139,0.69211,1592899990.0
2007-01-11 18:00:00,0.69213,0.69251,0.69181,0.69223,2453700005.0
2007-01-11 18:15:00,0.69217,0.69236,0.69149,0.69214,3214199988.0
2007-01-11 18:30:00,0.69199,0.69238,0.69172,0.69208,3065300000.0
2007-01-11 18:45:00,0.69212,0.69235,0.69191,0.69235,2293099992.0
2007-01-11 19:00:00,0.69236,0.69251,0.69175,0.6919,1811199996.0
2007-01-11 19:15:00,0.69195,0.6924,0.69169,0.69217,1603500006.0
2007-01-11 19:30:00,0.69225,0.69243,0.69117,0.69172,1655300000.0
2007-01-11 19:45:00,0.69175,0.69188,0.69131,0.69135,1982099996.0
2007-01-11 20:00:00,0.69139,0.69233,0.69139,0.69228,1914599996.0
2007-01-11 20:15:00,0.69228,0.69237,0.69187,0.69215,2102199991.0
2007-01-11 20:30:00,0.69213,0.69227,0.69188,0.69197,2281999995.0
2007-01-11 20:45:00,0.69193,0.69195,0.69135,0.69177,1642999998.0
2007-01-11 21:00:00,0.69177,0.69212,0.69098,0.69143,1590599989.0
2007-01-11 21:15:00,0.6915,0.69168,0.69107,0.69159,1909299998.0
2007-01-11 21:30:00,0.69169,0.692,0.69134,0.69134,1668999996.0
2007-01-11 21:45:00,0.69152,0.69162,0.69116,0.69135,1264000004.0
2007-01-11 22:00:00,0.69126,0.69157,0.69102,0.69157,1333199986.0
2007-01-11 22:15:00,0.69127,0.69247,0.69127,0.69238,1432800000.0
2007-01-11 22:30:00,0.69234,0.69234,0.69114,0.69124,1736000006.0
2007-01-11 22:45:00,0.69125,0.69145,0.69078,0.691,1986999992.0
2007-01-11 23:00:00,0.69112,0.6915,0.69095,0.6914,1177999996.0
2007-01-11 23:15:00,0.6914,0.69167,0.69111,0.6915,1111600001.0
2007-01-11 23:30:00,0.69135,0.69173,0.69095,0.69095,877899998.0
2007-01-11 23:45:00,0.69083,0.69083,0.68967,0.69008,1119400001.0
2007-01-12 00:00:00,0.69011,0.69024,0.68934,0.6895,1168899999.0
2007-01-12 00:15:00,0.6894,0.6896,0.68904,0.68907,1097900002.0
2007-01-12 00:30:00,0.6891,0.6891,0.68815,0.68884,1359599998.0
2007-01-12 00:45:00,0.68885,0.68913,0.68869,0.68909,1141700000.0
2007-01-12 01:00:00,0.68905,0.68937,0.68895,0.68908,1116899993.0
2007-01-12 01:15:00,0.68917,0.68926,0.68835,0.68857,1063899995.0
2007-01-12 01:30:00,0.68856,0.6887,0.68802,0.68804,1330299998.0
2007-01-12 01:45:00,0.68809,0.68855,0.688,0.68819,1422399995.0
2007-01-12 02:00:00,0.68821,0.68836,0.68774,0.68786,1119699995.0
2007-01-12 02:15:00,0.68795,0.68876,0.68788,0.68853,1375299990.0
2007-01-12 02:30:00,0.68863,0.6889,0.68819,0.68864,1247700004.0
2007-01-12 02:45:00,0.68865,0.68888,0.68855,0.68867,1067800001.0
2007-01-12 03:00:00,0.6887,0.68916,0.68838,0.68881,1227699997.0
2007-01-12 03:15:00,0.68885,0.68907,0.68854,0.689,1286699994.0
2007-01-12 03:30:00,0.68907,0.68927,0.68893,0.689,1353999999.0
2007-01-12 03:45:00,0.6891,0.68941,0.68876,0.68922,1309299995.0
2007-01-12 04:00:00,0.68917,0.68962,0.68903,0.68916,1240599993.0
2007-01-12 04:15:00,0.6893,0.68951,0.68915,0.68939,1265100006.0
2007-01-12 04:30:00,0.68929,0.68939,0.689,0.6892,1257499995.0
2007-01-12 04:45:00,0.68921,0.69037,0.689,0.69028,1303300000.0
2007-01-12 05:00:00,0.6903,0.69035,0.68999,0.69025,1244000002.0
2007-01-12 05:15:00,0.69025,0.69039,0.68995,0.69039,932000000.0
2007-01-12 05:30:00,0.69034,0.69034,0.68966,0.6897,1092900005.0
2007-01-12 05:45:00,0.68956,0.68985,0.68925,0.68971,1133999997.0
2007-01-12 06:00:00,0.68965,0.69077,0.68965,0.69073,1395099999.0
2007-01-12 06:15:00,0.6908,0.69109,0.69048,0.69063,1227599997.0
2007-01-12 06:30:00,0.69068,0.69122,0.69034,0.69104,1306599998.0
2007-01-12 06:45:00,0.69093,0.69113,0.69047,0.6907,1204499996.0
2007-01-12 07:00:00,0.69052,0.69052,0.68986,0.69018,1187299997.0
2007-01-12 07:15:00,0.69007,0.69039,0.68989,0.69018,1152999995.0
2007-01-12 07:30:00,0.6902,0.69034,0.68975,0.69,1054199995.0
2007-01-12 07:45:00,0.68999,0.69017,0.68985,0.69002,1271000000.0
2007-01-12 08:00:00,0.68988,0.69055,0.68988,0.69001,1179799995.0
2007-01-12 08:15:00,0.68994,0.69019,0.68986,0.69003,1134099996.0
2007-01-12 08:30:00,0.69008,0.69054,0.68976,0.69025,909999998.0
2007-01-12 08:45:00,0.69042,0.69108,0.69037,0.69073,995100000.0
2007-01-12 09:00:00,0.69069,0.69114,0.69058,0.69093,1066600000.0
2007-01-12 09:15:00,0.6909,0.69131,0.69076,0.69085,1180699997.0
2007-01-12 09:30:00,0.69082,0.69101,0.69037,0.6906,1197899992.0
2007-01-12 09:45:00,0.69051,0.69092,0.69051,0.69061,1016799997.0
2007-01-12 10:00:00,0.69054,0.69107,0.69004,0.69034,1360900006.0
2007-01-12 10:15:00,0.69037,0.69039,0.68989,0.69005,1236999996.0
2007-01-12 10:30:00,0.69005,0.69094,0.68993,0.69083,1175599999.0
2007-01-12 10:45:00,0.69093,0.69142,0.69033,0.69085,1397100001.0
2007-01-12 11:00:00,0.69082,0.69151,0.69071,0.69136,1378599996.0
2007-01-12 11:15:00,0.69136,0.69198,0.69116,0.6914,1417800005.0
2007-01-12 11:30:00,0.69145,0.6916,0.69109,0.69131,1178099994.0
2007-01-12 11:45:00,0.69128,0.69152,0.69108,0.69148,1273399995.0
2007-01-12 12:00:00,0.69145,0.69155,0.69108,0.6912,1352999992.0
2007-01-12 12:15:00,0.69119,0.69145,0.69034,0.69054,1320499994.0
2007-01-12 12:30:00,0.69053,0.69092,0.69036,0.69068,1250400001.0
2007-01-12 12:45:00,0.69071,0.69071,0.68976,0.68988,1235500005.0
2007-01-12 13:00:00,0.68974,0.69003,0.68928,0.68988,1486200001.0
2007-01-12 13:15:00,0.68979,0.69008,0.68941,0.6898,1245699996.0
2007-01-12 13:30:00,0.68977,0.69003,0.68962,0.68975,1420300000.0
2007-01-12 13:45:00,0.68973,0.6903,0.68972,0.69013,1315499993.0
2007-01-12 14:00:00,0.69018,0.69051,0.69003,0.69041,1241499997.0
2007-01-12 14:15:00,0.69044,0.69052,0.68968,0.68979,1314799995.0
2007-01-12 14:30:00,0.68987,0.69024,0.68945,0.69024,1059400006.0
2007-01-12 14:45:00,0.69017,0.69017,0.68948,0.68952,1219399996.0
2007-01-12 15:00:00,0.68945,0.68952,0.68905,0.68928,1159199998.0
2007-01-12 15:15:00,0.68932,0.68987,0.68906,0.68921,1624799995.0
2007-01-12 15:30:00,0.68905,0.6898,0.68829,0.68888,1412399999.0
2007-01-12 15:45:00,0.68875,0.69073,0.68868,0.69072,1049699988.0
2007-01-12 16:00:00,0.69067,0.69094,0.69008,0.69065,1198199996.0
2007-01-12 16:15:00,0.69065,0.69148,0.69044,0.69126,1361399996.0
2007-01-12 16:30:00,0.69125,0.69194,0.69102,0.69165,1375299999.0
2007-01-12 16:45:00,0.69173,0.69231,0.69151,0.69214,1550800002.0
2007-01-12 17:00:00,0.69218,0.69218,0.69084,0.6911,1409899995.0
2007-01-12 17:15:00,0.69111,0.69167,0.69087,0.69138,1214799995.0
2007-01-12 17:30:00,0.69127,0.69147,0.69092,0.69134,1095199995.0
2007-01-12 17:45:00,0.69133,0.69143,0.69025,0.69038,1320500001.0
2007-01-12 18:00:00,0.69038,0.6911,0.68995,0.6908,2306999996.0
2007-01-12 18:15:00,0.69084,0.69137,0.69067,0.69112,3210000007.0
2007-01-12 18:30:00,0.69117,0.69125,0.69063,0.69074,3041399997.0
2007-01-12 18:45:00,0.6908,0.69134,0.69062,0.69099,2296500002.0
2007-01-12 19:00:00,0.69095,0.69107,0.69041,0.6906,1706000001.0
2007-01-12 19:15:00,0.69058,0.6911,0.69055,0.69088,1504300007.0
2007-01-12 19:30:00,0.69098,0.69114,0.69066,0.69066,1678799997.0
2007-01-12 19:45:00,0.69064,0.69078,0.69028,0.69035,2088500003.0
2007-01-12 20:00:00,0.69037,0.6905,0.68988,0.6904,1994900002.0
2007-01-12 20:15:00,0.6903,0.69062,0.69023,0.69045,2010900010.0
2007-01-12 20:30:00,0.69044,0.69055,0.69022,0.69028,2274200005.0
2007-01-12 20:45:00,0.69022,0.6904,0.68966,0.6899,2012999999.0
2007-01-12 21:00:00,0.68989,0.68995,0.6894,0.68961,1790999996.0
2007-01-12 21:15:00,0.68957,0.69002,0.68942,0.68968,1923200000.0
2007-01-12 21:30:00,0.69003,0.69072,0.68999,0.69002,1717500000.0
2007-01-12 21:45:00,0.69023,0.69085,0.69023,0.6906,1351600000.0
2007-01-12 22:00:00,0.6906,0.691,0.69034,0.69092,1294699992.0
2007-01-12 22:15:00,0.69092,0.69101,0.69049,0.69062,1231599999.0
2007-01-12 22:30:00,0.69068,0.69103,0.69028,0.69081,1527899993.0
2007-01-12 22:45:00,0.69086,0.69137,0.69031,0.69031,1822900000.0
2007-01-12 23:00:00,0.69035,0.69068,0.68929,0.68929,1227199999.0
2007-01-12 23:15:00,0.6893,0.68976,0.68925,0.6896,1158899997.0
2007-01-12 23:30:00,0.68958,0.69025,0.68926,0.6902,875499996.0
2007-01-12 23:45:00,0.69027,0.69052,0.69005,0.69015,1035799999.0
2007-01-15 00:00:00,0.6924,0.6926,0.6919,0.692,245700000.0
2007-01-15 00:15:00,0.6921,0.6923,0.6921,0.6923,140400000.0
2007-01-15 00:30:00,0.6924,0.6924,0.6923,0.6923,105300000.0
2007-01-15 00:45:00,0.6924,0.6924,0.6919,0.6921,245700000.0
2007-01-15 01:00:00,0.692,0.6922,0.692,0.6922,140400000.0
2007-01-15 01:15:00,0.6921,0.6922,0.6918,0.6918,280800000.0
2007-01-15 01:30:00,0.6917,0.6918,0.6913,0.6915,245700000.0
2007-01-15 01:45:00,0.6916,0.6916,0.6913,0.6915,280800000.0
2007-01-15 02:00:00,0.69203,0.69209,0.6917,0.69197,1190000000.0
2007-01-15 02:15:00,0.69195,0.69215,0.6916,0.69171,1110999994.0
2007-01-15 02:30:00,0.69185,0.69185,0.69113,0.69137,1114999999.0
2007-01-15 02:45:00,0.6914,0.69151,0.69105,0.69135,1191999997.0
2007-01-15 03:00:00,0.69132,0.69174,0.69115,0.69155,1247999997.0
2007-01-15 03:15:00,0.69154,0.69214,0.69118,0.6921,1163899998.0
2007-01-15 03:30:00,0.69193,0.6922,0.6918,0.69203,1330800001.0
2007-01-15 03:45:00,0.69213,0.69232,0.69162,0.69222,1361499996.0
2007-01-15 04:00:00,0.6921,0.69233,0.69182,0.6922,1275000000.0
2007-01-15 04:15:00,0.6923,0.69287,0.69208,0.69265,1163600001.0
2007-01-15 04:30:00,0.69263,0.6928,0.69228,0.69235,1242500003.0
2007-01-15 04:45:00,0.69232,0.69246,0.69191,0.69217,1383999994.0
2007-01-15 05:00:00,0.6921,0.69235,0.69189,0.69235,1445499996.0
2007-01-15 05:15:00,0.69236,0.69352,0.69232,0.69338,1448999993.0
2007-01-15 05:30:00,0.69328,0.69332,0.69292,0.6932,1112300003.0
2007-01-15 05:45:00,0.69318,0.69335,0.69284,0.69316,1147999999.0
2007-01-15 06:00:00,0.6931,0.69394,0.69295,0.69323,1156799994.0
2007-01-15 06:15:00,0.69327,0.69352,0.69302,0.69342,1343999999.0
2007-01-15 06:30:00,0.69335,0.6937,0.69302,0.69366,1136800000.0
2007-01-15 06:45:00,0.6936,0.69372,0.69335,0.69355,1230800001.0
2007-01-15 07:00:00,0.69341,0.69385,0.69335,0.69366,939100001.0
2007-01-15 07:15:00,0.69368,0.69378,0.69345,0.6936,1295300006.0
2007-01-15 07:30:00,0.69365,0.6938,0.69331,0.6937,1320499993.0
2007-01-15 07:45:00,0.6937,0.69397,0.69331,0.69357,1213900000.0
2007-01-15 08:00:00,0.69349,0.6937,0.69287,0.69322,1354100000.0
2007-01-15 08:15:00,0.6932,0.69328,0.69282,0.69307,1019499989.0
2007-01-15 08:30:00,0.69312,0.69329,0.69276,0.69292,1174300001.0
2007-01-15 08:45:00,0.69305,0.69318,0.6927,0.69287,1109799996.0
2007-01-15 09:00:00,0.6929,0.69312,0.69253,0.69277,1096399995.0
2007-01-15 09:15:00,0.69273,0.69344,0.6927,0.693,1181700000.0
2007-01-15 09:30:00,0.693,0.69423,0.69272,0.69415,1455900003.0
2007-01-15 09:45:00,0.69405,0.69423,0.69365,0.69387,1278600002.0
2007-01-15 10:00:00,0.69387,0.6939,0.69338,0.69376,1239299994.0
2007-01-15 10:15:00,0.69385,0.69396,0.69362,0.69384,1251299998.0
2007-01-15 10:30:00,0.69378,0.69397,0.69347,0.69362,1230799997.0
2007-01-15 10:45:00,0.69365,0.694,0.69347,0.69385,1153899996.0
2007-01-15 11:00:00,0.69393,0.69438,0.69359,0.69433,1432499992.0
2007-01-15 11:15:00,0.69431,0.69434,0.69394,0.69398,1402600000.0
2007-01-15 11:30:00,0.69409,0.69469,0.69399,0.6942,1314500001.0
2007-01-15 11:45:00,0.69434,0.69458,0.69417,0.69445,1190099997.0
2007-01-15 12:00:00,0.6946,0.69515,0.69445,0.69506,1450199988.0
2007-01-15 12:15:00,0.69507,0.69519,0.69446,0.69454,1152600001.0
2007-01-15 12:30:00,0.69463,0.69477,0.69407,0.69425,1240699992.0
2007-01-15 12:45:00,0.69428,0.69444,0.69391,0.69409,1225199993.0
2007-01-15 13:00:00,0.69404,0.69433,0.69368,0.69416,1240000001.0
2007-01-15 13:15:00,0.69417,0.69418,0.6936,0.69389,1305800000.0
2007-01-15 13:30:00,0.69375,0.69429,0.69375,0.69422,1393099997.0
2007-01-15 13:45:00,0.69425,0.69443,0.694,0.69415,1273099997.0
2007-01-15 14:00:00,0.69417,0.69453,0.69394,0.69435,1097299996.0
2007-01-15 14:15:00,0.69422,0.69453,0.694,0.6941,1218899998.0
2007-01-15 14:30:00,0.69416,0.69446,0.69378,0.69404,1294500000.0
2007-01-15 14:45:00,0.69393,0.69438,0.69393,0.6943,1181699997.0
2007-01-15 15:00:00,0.69419,0.69438,0.69393,0.69416,1112599998.0
2007-01-15 15:15:00,0.69417,0.69434,0.69401,0.69422,1462099998.0
2007-01-15 15:30:00,0.69434,0.69445,0.69411,0.69411,1145999997.0
2007-01-15 15:45:00,0.69414,0.69476,0.69414,0.69452,987399999.0
2007-01-15 16:00:00,0.69445,0.69457,0.69405,0.69431,1030400006.0
2007-01-15 16:15:00,0.69426,0.69447,0.69392,0.69432,1354600000.0
2007-01-15 16:30:00,0.69429,0.69446,0.69405,0.69405,1180899993.0
2007-01-15 16:45:00,0.69412,0.69425,0.69329,0.69409,1311000000.0
2007-01-15 17:00:00,0.694,0.69435,0.69362,0.69425,1243399998.0
2007-01-15 17:15:00,0.69425,0.6944,0.69353,0.6936,1254699998.0
2007-01-15 17:30:00,0.6936,0.6939,0.6934,0.69365,1266899989.0
2007-01-15 17:45:00,0.69368,0.6939,0.69325,0.6938,1308499998.0
2007-01-15 18:00:00,0.69356,0.69379,0.69314,0.69354,2087199994.0
2007-01-15 18:15:00,0.69352,0.69407,0.69322,0.69355,3106899990.0
2007-01-15 18:30:00,0.69351,0.69432,0.69333,0.69416,3065699998.0
2007-01-15 18:45:00,0.69415,0.69415,0.69363,0.69415,1939799989.0
2007-01-15 19:00:00,0.69412,0.69425,0.69375,0.69412,1912400001.0
2007-01-15 19:15:00,0.6941,0.69435,0.69401,0.6942,1413299996.0
2007-01-15 19:30:00,0.69424,0.69435,0.69334,0.69334,1765099990.0
2007-01-15 19:45:00,0.69326,0.69399,0.69325,0.69375,2138200000.0
2007-01-15 20:00:00,0.69374,0.69396,0.69334,0.69388,1877399991.0
2007-01-15 20:15:00,0.6938,0.69407,0.69357,0.69378,1969000004.0
2007-01-15 20:30:00,0.69378,0.69399,0.69343,0.69385,2322699986.0
2007-01-15 20:45:00,0.69371,0.69389,0.6932,0.69377,1696100001.0
2007-01-15 21:00:00,0.69383,0.69408,0.69367,0.69391,1822099996.0
2007-01-15 21:15:00,0.69373,0.69395,0.69334,0.69345,2129500001.0
2007-01-15 21:30:00,0.69357,0.6938,0.69334,0.69337,1623600000.0
2007-01-15 21:45:00,0.69349,0.69366,0.69323,0.69349,1429899994.0
2007-01-15 22:00:00,0.69347,0.69396,0.69333,0.69362,1226399998.0
2007-01-15 22:15:00,0.69361,0.69372,0.69337,0.69349,1331199997.0
2007-01-15 22:30:00,0.69362,0.69404,0.69322,0.69362,1570400004.0
2007-01-15 22:45:00,0.6937,0.69396,0.69304,0.69304,1772200004.0
2007-01-15 23:00:00,0.69363,0.69535,0.69363,0.6953,1243799995.0
2007-01-15 23:15:00,0.69534,0.69595,0.69509,0.69558,1395300001.0
2007-01-15 23:30:00,0.69555,0.69659,0.69555,0.6959,1072999994.0
2007-01-15 23:45:00,0.69581,0.69615,0.69551,0.69595,1108500007.0
2007-01-16 00:00:00,0.69611,0.6963,0.69563,0.69591,927699998.0
2007-01-16 00:15:00,0.69592,0.6961,0.69559,0.6961,1123000000.0
2007-01-16 00:30:00,0.69604,0.69613,0.69562,0.69583,1232199993.0
2007-01-16 00:45:00,0.69585,0.69608,0.69557,0.69599,1208100000.0
2007-01-16 01:00:00,0.69596,0.69627,0.69572,0.69618,1171899998.0
2007-01-16 01:15:00,0.69627,0.69654,0.69618,0.69653,1090999995.0
2007-01-16 01:30:00,0.69648,0.69657,0.69585,0.69607,1304799994.0
2007-01-16 01:45:00,0.69596,0.69614,0.69572,0.69597,1227099996.0
2007-01-16 02:00:00,0.69593,0.69595,0.69547,0.69579,1085899999.0
2007-01-16 02:15:00,0.69573,0.69586,0.69441,0.69448,1519000000.0
2007-01-16 02:30:00,0.69458,0.6952,0.69445,0.695,1057799999.0
2007-01-16 02:45:00,0.69502,0.69525,0.69438,0.69438,1199499994.0
2007-01-16 03:00:00,0.6945,0.69487,0.69411,0.69468,1035500000.0
2007-01-16 03:15:00,0.69469,0.69489,0.69435,0.69487,971600001.0
2007-01-16 03:30:00,0.69481,0.69533,0.69469,0.69526,1220200000.0
2007-01-16 03:45:00,0.69518,0.6955,0.69491,0.69543,1409499996.0
2007-01-16 04:00:00,0.6954,0.69551,0.6952,0.6952,1194599998.0
2007-01-16 04:15:00,0.69532,0.6955,0.69516,0.69528,1060899995.0
2007-01-16 04:30:00,0.69522,0.69566,0.69522,0.69544,1372399999.0
2007-01-16 04:45:00,0.69546,0.69553,0.69495,0.69525,1368500004.0
2007-01-16 05:00:00,0.69523,0.69523,0.69492,0.6951,1212899998.0
2007-01-16 05:15:00,0.69505,0.69512,0.69449,0.69512,1137500008.0
2007-01-16 05:30:00,0.6948,0.6951,0.69458,0.695,1157199994.0
2007-01-16 05:45:00,0.69496,0.69519,0.69478,0.69514,1108700001.0
2007-01-16 06:00:00,0.69516,0.69524,0.69486,0.69509,1092399997.0
2007-01-16 06:15:00,0.6951,0.69534,0.69487,0.69529,1135100000.0
2007-01-16 06:30:00,0.69527,0.6958,0.69514,0.69558,1326199992.0
2007-01-16 06:45:00,0.69558,0.6959,0.6954,0.69555,1260199997.0
2007-01-16 07:00:00,0.69556,0.69557,0.69505,0.69547,1085000002.0
2007-01-16 07:15:00,0.69544,0.69549,0.69493,0.69531,1375099992.0
2007-01-16 07:30:00,0.6953,0.69575,0.69525,0.69566,1325799998.0
2007-01-16 07:45:00,0.69558,0.69601,0.69517,0.69564,1248699999.0
2007-01-16 08:00:00,0.69541,0.69601,0.69539,0.69568,1327599996.0
2007-01-16 08:15:00,0.69564,0.69565,0.69515,0.69527,933399998.0
2007-01-16 08:30:00,0.69517,0.69547,0.69508,0.69532,1125900001.0
2007-01-16 08:45:00,0.69536,0.69562,0.69509,0.69549,1086899996.0
2007-01-16 09:00:00,0.69546,0.69573,0.69509,0.6957,1154400000.0
2007-01-16 09:15:00,0.6957,0.69608,0.6957,0.69588,1403200002.0
2007-01-16 09:30:00,0.69585,0.6966,0.69567,0.69604,1263299994.0
2007-01-16 09:45:00,0.6962,0.6964,0.69589,0.69606,940999997.0
2007-01-16 10:00:00,0.696,0.69618,0.69567,0.69609,1244400003.0
2007-01-16 10:15:00,0.69612,0.69617,0.69571,0.69615,1477799996.0
2007-01-16 10:30:00,0.69622,0.6967,0.69606,0.6963,1167499992.0
2007-01-16 10:45:00,0.69635,0.6964,0.69549,0.69552,1222999998.0
2007-01-16 11:00:00,0.6955,0.69588,0.6948,0.695,1654500007.0
2007-01-16 11:15:00,0.69504,0.69525,0.69481,0.69496,1369599997.0
2007-01-16 11:30:00,0.695,0.69541,0.69483,0.69517,1419500003.0
2007-01-16 11:45:00,0.69519,0.69647,0.69511,0.6961,1198200005.0
2007-01-16 12:00:00,0.69618,0.69646,0.69496,0.69515,1491900000.0
2007-01-16 12:15:00,0.69515,0.69553,0.69495,0.69553,1141700000.0
2007-01-16 12:30:00,0.69571,0.69635,0.69545,0.6958,1268600000.0
2007-01-16 12:45:00,0.69595,0.69602,0.69542,0.69589,1241199996.0
2007-01-16 13:00:00,0.69601,0.6961,0.69575,0.69605,1492299998.0
2007-01-16 13:15:00,0.69614,0.69636,0.69594,0.69616,1134200001.0
2007-01-16 13:30:00,0.69607,0.69657,0.69607,0.69641,1413599996.0
2007-01-16 13:45:00,0.6964,0.69645,0.696,0.69611,1357400000.0
2007-01-16 14:00:00,0.69611,0.69634,0.69566,0.69584,1213700005.0
2007-01-16 14:15:00,0.69582,0.69607,0.6956,0.69596,1223800003.0
2007-01-16 14:30:00,0.69601,0.69607,0.69547,0.69592,1319399999.0
2007-01-16 14:45:00,0.69583,0.69632,0.69561,0.69625,1065099998.0
2007-01-16 15:00:00,0.69628,0.69713,0.69623,0.69668,1388900007.0
2007-01-16 15:15:00,0.69672,0.69697,0.69606,0.69608,1547399999.0
2007-01-16 15:30:00,0.69613,0.69663,0.69608,0.69659,1117199997.0
2007-01-16 15:45:00,0.69662,0.69679,0.6963,0.69677,1291100000.0
2007-01-16 16:00:00,0.69675,0.69685,0.6962,0.69641,1210599995.0
2007-01-16 16:15:00,0.69635,0.69664,0.69587,0.69622,1543100002.0
2007-01-16 16:30:00,0.69614,0.69636,0.69577,0.69613,1312600001.0
2007-01-16 16:45:00,0.69629,0.69682,0.69556,0.69578,1494199998.0
2007-01-16 17:00:00,0.69572,0.69591,0.69522,0.69557,1373399994.0
2007-01-16 17:15:00,0.69558,0.69564,0.6951,0.69532,1201499998.0
2007-01-16 17:30:00,0.69533,0.69552,0.69495,0.69528,1257099995.0
2007-01-16 17:45:00,0.69523,0.69544,0.6949,0.69512,1396700003.0
2007-01-16 18:00:00,0.695,0.69527,0.69472,0.69527,2267700006.0
2007-01-16 18:15:00,0.69527,0.69546,0.69475,0.6952,3238600002.0
2007-01-16 18:30:00,0.69509,0.69513,0.69425,0.69448,2930599992.0
2007-01-16 18:45:00,0.69448,0.69466,0.69381,0.69444,2156199989.0
2007-01-16 19:00:00,0.69442,0.69443,0.69365,0.69422,2043499999.0
2007-01-16 19:15:00,0.6942,0.69451,0.69394,0.69438,1527500000.0
2007-01-16 19:30:00,0.69447,0.69455,0.69424,0.69451,1613399995.0
2007-01-16 19:45:00,0.69455,0.69517,0.6945,0.69467,2187099995.0
2007-01-16 20:00:00,0.69466,0.69514,0.6946,0.6951,2057199992.0
2007-01-16 20:15:00,0.695,0.69515,0.69474,0.69505,1790900005.0
2007-01-16 20:30:00,0.69495,0.6951,0.69472,0.69501,2141899996.0
2007-01-16 20:45:00,0.695,0.69522,0.69468,0.69499,1943499993.0
2007-01-16 21:00:00,0.695,0.69503,0.69475,0.69488,1625499991.0
2007-01-16 21:15:00,0.6949,0.69513,0.69473,0.69495,2176699995.0
2007-01-16 21:30:00,0.69505,0.69584,0.69505,0.69548,1791800002.0
2007-01-16 21:45:00,0.69562,0.69574,0.69527,0.69546,1435400003.0
2007-01-16 22:00:00,0.69531,0.69576,0.69526,0.69568,1340899995.0
2007-01-16 22:15:00,0.69571,0.69596,0.6955,0.69567,1170999996.0
2007-01-16 22:30:00,0.69567,0.69579,0.69525,0.69532,1397899992.0
2007-01-16 22:45:00,0.69543,0.69562,0.69515,0.69532,1935599996.0
2007-01-16 23:00:00,0.69535,0.6957,0.69525,0.6953,1074199998.0
2007-01-16 23:15:00,0.69531,0.69559,0.69519,0.69547,1115499993.0
2007-01-16 23:30:00,0.69557,0.69595,0.69468,0.69512,1212199991.0
2007-01-16 23:45:00,0.69373,0.69373,0.68982,0.69148,1420199999.0
2007-01-17 00:00:00,0.6915,0.6915,0.69033,0.69056,1102099995.0
2007-01-17 00:15:00,0.69058,0.69062,0.68844,0.68884,1318699999.0
2007-01-17 00:30:00,0.68875,0.68999,0.68838,0.68925,1200799988.0
2007-01-17 00:45:00,0.68924,0.68951,0.68867,0.68941,1119499991.0
2007-01-17 01:00:00,0.68946,0.69008,0.68903,0.68989,1116399999.0
2007-01-17 01:15:00,0.69002,0.69034,0.68958,0.68994,1240700002.0
2007-01-17 01:30:00,0.69005,0.69005,0.68912,0.68919,1290099997.0
2007-01-17 01:45:00,0.68915,0.68979,0.68888,0.6894,1321899986.0
2007-01-17 02:00:00,0.68947,0.68955,0.68901,0.6894,1215200001.0
2007-01-17 02:15:00,0.68936,0.69076,0.68936,0.69003,1303300000.0
2007-01-17 02:30:00,0.6901,0.69075,0.68996,0.69063,1217300000.0
2007-01-17 02:45:00,0.6906,0.69103,0.69051,0.69094,1281799998.0
2007-01-17 03:00:00,0.69095,0.69153,0.69086,0.69133,1200099992.0
2007-01-17 03:15:00,0.69128,0.69133,0.69059,0.6908,1080000005.0
2007-01-17 03:30:00,0.69077,0.6912,0.69049,0.69085,1370399999.0
2007-01-17 03:45:00,0.69092,0.69097,0.68992,0.69003,1490999993.0
2007-01-17 04:00:00,0.68989,0.69051,0.68982,0.69035,1449899992.0
2007-01-17 04:15:00,0.69045,0.69101,0.69024,0.69101,1305900001.0
2007-01-17 04:30:00,0.691,0.69147,0.69093,0.69134,1442300005.0
2007-01-17 04:45:00,0.69104,0.69142,0.69104,0.69127,1410299999.0
2007-01-17 05:00:00,0.69128,0.69155,0.69114,0.69135,1151500000.0
2007-01-17 05:15:00,0.69122,0.69142,0.69084,0.69142,1156800000.0
2007-01-17 05:30:00,0.69135,0.6914,0.69072,0.6908,1253799998.0
2007-01-17 05:45:00,0.69078,0.69105,0.6906,0.69095,1184799996.0
2007-01-17 06:00:00,0.69092,0.6917,0.69083,0.6913,1370699991.0
2007-01-17 06:15:00,0.69134,0.69157,0.69107,0.69132,1122900006.0
2007-01-17 06:30:00,0.69128,0.69151,0.69113,0.69125,1226500002.0
2007-01-17 06:45:00,0.69122,0.69131,0.69059,0.69081,1547699996.0
2007-01-17 07:00:00,0.69081,0.69102,0.69065,0.691,1166899994.0
2007-01-17 07:15:00,0.69098,0.69108,0.69036,0.69048,1193000001.0
2007-01-17 07:30:00,0.69048,0.69062,0.68996,0.69026,1402299994.0
2007-01-17 07:45:00,0.69023,0.6908,0.69019,0.69068,1258699996.0
2007-01-17 08:00:00,0.69062,0.69084,0.69028,0.69078,1227199996.0
2007-01-17 08:15:00,0.69078,0.6909,0.69058,0.69065,1069400006.0
2007-01-17 08:30:00,0.69075,0.69087,0.69045,0.69059,965199996.0
2007-01-17 08:45:00,0.6907,0.69089,0.69045,0.6906,1075399995.0
2007-01-17 09:00:00,0.6906,0.69073,0.68953,0.68954,1296500001.0
2007-01-17 09:15:00,0.68952,0.69001,0.68931,0.68982,1263799994.0
2007-01-17 09:30:00,0.68988,0.69044,0.68978,0.69044,1281399996.0
2007-01-17 09:45:00,0.69039,0.69051,0.68953,0.6901,1189399998.0
2007-01-17 10:00:00,0.69003,0.6901,0.68931,0.68994,1224900002.0
2007-01-17 10:15:00,0.68991,0.69023,0.68955,0.68962,1435800006.0
2007-01-17 10:30:00,0.68957,0.68994,0.68937,0.68994,1190899999.0
2007-01-17 10:45:00,0.68987,0.69012,0.6897,0.68977,1419799997.0
2007-01-17 11:00:00,0.68962,0.69038,0.68931,0.69021,1535299997.0
2007-01-17 11:15:00,0.69028,0.69071,0.68994,0.69035,1356100006.0
2007-01-17 11:30:00,0.69043,0.69066,0.68979,0.69004,1360599998.0
2007-01-17 11:45:00,0.6901,0.69021,0.68977,0.69003,1232700002.0
2007-01-17 12:00:00,0.69007,0.69064,0.68997,0.6901,1336000003.0
2007-01-17 12:15:00,0.6901,0.69101,0.69004,0.69093,1154399997.0
2007-01-17 12:30:00,0.69085,0.69174,0.69067,0.69113,1434899998.0
2007-01-17 12:45:00,0.69123,0.69149,0.6907,0.69097,1401799999.0
2007-01-17 13:00:00,0.69082,0.69142,0.69074,0.69113,1550900003.0
2007-01-17 13:15:00,0.69117,0.69152,0.69084,0.69143,1440799998.0
2007-01-17 13:30:00,0.69139,0.69152,0.69073,0.69084,1279400003.0
2007-01-17 13:45:00,0.69082,0.69129,0.69059,0.69115,1109900001.0
2007-01-17 14:00:00,0.69118,0.69127,0.6907,0.69075,1308200002.0
2007-01-17 14:15:00,0.69073,0.69077,0.69031,0.69031,1240100000.0
2007-01-17 14:30:00,0.6905,0.69138,0.69046,0.69083,1325999995.0
2007-01-17 14:45:00,0.69076,0.69105,0.69058,0.69078,1016699995.0
2007-01-17 15:00:00,0.69076,0.69096,0.68986,0.69038,1434299997.0
2007-01-17 15:15:00,0.69052,0.69097,0.69044,0.69074,1416399990.0
2007-01-17 15:30:00,0.69065,0.69076,0.68962,0.69055,981000000.0
2007-01-17 15:45:00,0.6904,0.69097,0.69018,0.69051,1183900001.0
2007-01-17 16:00:00,0.69046,0.69081,0.69027,0.69032,950899999.0
2007-01-17 16:15:00,0.69025,0.69076,0.68994,0.69062,1610599997.0
2007-01-17 16:30:00,0.69061,0.69077,0.69044,0.69052,1367699999.0
2007-01-17 16:45:00,0.69067,0.69149,0.69057,0.69107,1697699995.0
2007-01-17 17:00:00,0.69111,0.69149,0.69093,0.69141,1243599998.0
2007-01-17 17:15:00,0.69136,0.69148,0.69114,0.69135,1253899998.0
2007-01-17 17:30:00,0.69134,0.69166,0.69095,0.69099,1504099994.0
2007-01-17 17:45:00,0.69115,0.69153,0.6909,0.69131,1186400002.0
2007-01-17 18:00:00,0.69122,0.69151,0.69103,0.69138,2058999994.0
2007-01-17 18:15:00,0.69139,0.69151,0.6908,0.69105,3079799996.0
2007-01-17 18:30:00,0.691,0.6915,0.6909,0.69108,2923599995.0
2007-01-17 18:45:00,0.69116,0.69118,0.69005,0.69061,2337899995.0
2007-01-17 19:00:00,0.69071,0.69192,0.69058,0.6917,2053999999.0
2007-01-17 19:15:00,0.69169,0.69224,0.69144,0.69207,1401199994.0
2007-01-17 19:30:00,0.69212,0.6926,0.69187,0.69229,1869799986.0
2007-01-17 19:45:00,0.69229,0.69254,0.692,0.6921,2106099997.0
2007-01-17 20:00:00,0.69214,0.69271,0.69179,0.69215,2296100001.0
2007-01-17 20:15:00,0.69206,0.6922,0.69154,0.69182,1954299996.0
2007-01-17 20:30:00,0.6918,0.69187,0.69128,0.69152,2075799994.0
2007-01-17 20:45:00,0.69148,0.6916,0.69113,0.69133,1923499994.0
2007-01-17 21:00:00,0.69133,0.69179,0.69114,0.6914,1685900004.0
2007-01-17 21:15:00,0.6914,0.69161,0.69086,0.69102,2117099993.0
2007-01-17 21:30:00,0.69113,0.69124,0.6907,0.69075,1694500001.0
2007-01-17 21:45:00,0.69092,0.69105,0.69067,0.69096,1231399998.0
2007-01-17 22:00:00,0.69087,0.69111,0.69057,0.69093,1420499991.0
2007-01-17 22:15:00,0.69096,0.69121,0.69068,0.69097,1414300008.0
2007-01-17 22:30:00,0.69112,0.69138,0.69078,0.69114,1696399997.0
2007-01-17 22:45:00,0.6912,0.69172,0.69105,0.69139,1836199997.0
2007-01-17 23:00:00,0.69134,0.69213,0.69125,0.69155,1193899996.0
2007-01-17 23:15:00,0.69158,0.69185,0.6913,0.6917,1005699997.0
2007-01-17 23:30:00,0.69165,0.69223,0.69165,0.69182,1063999997.0
2007-01-17 23:45:00,0.69197,0.69257,0.69186,0.69211,1191099991.0
2007-01-18 00:00:00,0.69219,0.6924,0.69183,0.69219,1027399999.0
2007-01-18 00:15:00,0.69219,0.69241,0.69197,0.69231,1301799998.0
2007-01-18 00:30:00,0.69242,0.69281,0.69198,0.69243,1390900002.0
2007-01-18 00:45:00,0.6924,0.69265,0.69222,0.6923,1056999999.0
2007-01-18 01:00:00,0.6923,0.69273,0.69218,0.69232,1039000003.0
2007-01-18 01:15:00,0.69245,0.69267,0.69227,0.69239,1077999994.0
2007-01-18 01:30:00,0.69253,0.69254,0.69214,0.69226,1173500000.0
2007-01-18 01:45:00,0.6923,0.69245,0.69187,0.69207,1161400005.0
2007-01-18 02:00:00,0.69214,0.69239,0.69193,0.69223,1115900001.0
2007-01-18 02:15:00,0.69211,0.69229,0.69174,0.69205,1258399998.0
2007-01-18 02:30:00,0.69212,0.6922,0.69165,0.6918,964700003.0
2007-01-18 02:45:00,0.69193,0.69231,0.69192,0.69197,1292899999.0
2007-01-18 03:00:00,0.69195,0.69245,0.69182,0.69245,1160999997.0
2007-01-18 03:15:00,0.69251,0.69335,0.69225,0.69283,1494600000.0
2007-01-18 03:30:00,0.6928,0.69287,0.69242,0.69261,1334099994.0
2007-01-18 03:45:00,0.69278,0.69287,0.69241,0.6926,1182699998.0
2007-01-18 04:00:00,0.69255,0.69295,0.69248,0.6928,1266700000.0
2007-01-18 04:15:00,0.6929,0.69341,0.69268,0.69341,1419099998.0
2007-01-18 04:30:00,0.69337,0.69361,0.69318,0.69325,1301399995.0
2007-01-18 04:45:00,0.69324,0.69345,0.69298,0.69332,1350300000.0
2007-01-18 05:00:00,0.6933,0.69422,0.69266,0.69361,1300700000.0
2007-01-18 05:15:00,0.69368,0.6939,0.69327,0.69389,1120400002.0
2007-01-18 05:30:00,0.69385,0.69393,0.69327,0.69332,1245700001.0
2007-01-18 05:45:00,0.69328,0.69363,0.69295,0.69341,1152899994.0
2007-01-18 06:00:00,0.69348,0.69389,0.69314,0.69343,1170699998.0
2007-01-18 06:15:00,0.69336,0.69354,0.69306,0.69341,1317999995.0
2007-01-18 06:30:00,0.69336,0.69354,0.69288,0.69326,1465599991.0
2007-01-18 06:45:00,0.6932,0.69336,0.69287,0.69307,1340099997.0
2007-01-18 07:00:00,0.69308,0.69326,0.69283,0.69319,1255900001.0
2007-01-18 07:15:00,0.6932,0.69336,0.69267,0.69288,983599995.0
2007-01-18 07:30:00,0.6929,0.69319,0.69237,0.69306,1414899999.0
2007-01-18 07:45:00,0.69306,0.69325,0.69252,0.69252,1341499999.0
2007-01-18 08:00:00,0.69239,0.69267,0.69201,0.69257,1269999998.0
2007-01-18 08:15:00,0.69243,0.6928,0.69241,0.69273,807900003.0
2007-01-18 08:30:00,0.6928,0.69348,0.69265,0.69291,1289400000.0
2007-01-18 08:45:00,0.69294,0.69342,0.69282,0.69342,1255599997.0
2007-01-18 09:00:00,0.69344,0.6936,0.69284,0.69334,1179999996.0
2007-01-18 09:15:00,0.69321,0.69433,0.6931,0.69415,1107799992.0
2007-01-18 09:30:00,0.69419,0.69541,0.69405,0.69482,1251399998.0
2007-01-18 09:45:00,0.69477,0.69513,0.69451,0.69467,1063299998.0
2007-01-18 10:00:00,0.69469,0.69501,0.69448,0.69495,1040099993.0
2007-01-18 10:15:00,0.69504,0.6953,0.69451,0.69518,1285900004.0
2007-01-18 10:30:00,0.695,0.6951,0.6942,0.6948,1193599996.0
2007-01-18 10:45:00,0.69481,0.695,0.69435,0.69464,1091799995.0
2007-01-18 11:00:00,0.69467,0.69553,0.69431,0.695,1509899994.0
2007-01-18 11:15:00,0.69503,0.69503,0.69428,0.69468,1459600003.0
2007-01-18 11:30:00,0.6947,0.69514,0.69429,0.69444,1348799999.0
2007-01-18 11:45:00,0.69445,0.69456,0.69405,0.69432,1184999999.0
2007-01-18 12:00:00,0.69439,0.69484,0.6939,0.694,1339999999.0
2007-01-18 12:15:00,0.69399,0.69446,0.69382,0.69399,1226500001.0
2007-01-18 12:30:00,0.69383,0.69392,0.69321,0.69345,1327000005.0
2007-01-18 12:45:00,0.69362,0.69415,0.69345,0.69378,1188000002.0
2007-01-18 13:00:00,0.69379,0.69421,0.69365,0.69405,1332300002.0
2007-01-18 13:15:00,0.6941,0.69436,0.69381,0.69428,1461100003.0
2007-01-18 13:30:00,0.6942,0.69437,0.69392,0.69422,1326499995.0
2007-01-18 13:45:00,0.6942,0.69451,0.69405,0.69434,1392200003.0
2007-01-18 14:00:00,0.69425,0.69433,0.69331,0.69421,1420000000.0
2007-01-18 14:15:00,0.69416,0.69416,0.69348,0.6937,1251199992.0
2007-01-18 14:30:00,0.69378,0.69418,0.69365,0.6938,1156499998.0
2007-01-18 14:45:00,0.6938,0.69417,0.69367,0.69382,1146900001.0
2007-01-18 15:00:00,0.6938,0.69402,0.69337,0.69386,1258800001.0
2007-01-18 15:15:00,0.6939,0.69415,0.69328,0.69349,1532399994.0
2007-01-18 15:30:00,0.69333,0.69333,0.69219,0.69283,1334500000.0
2007-01-18 15:45:00,0.69288,0.69319,0.69259,0.69314,1270599994.0
2007-01-18 16:00:00,0.69295,0.69307,0.6925,0.69292,1193799996.0
2007-01-18 16:15:00,0.69287,0.6939,0.69287,0.69382,1507899994.0
2007-01-18 16:30:00,0.69371,0.69518,0.69345,0.69414,1239700000.0
2007-01-18 16:45:00,0.69423,0.69444,0.69376,0.6941,1481099992.0
2007-01-18 17:00:00,0.69418,0.6944,0.69366,0.6943,1321400000.0
2007-01-18 17:15:00,0.69433,0.69509,0.69423,0.69509,1421599997.0
2007-01-18 17:30:00,0.69507,0.69511,0.69405,0.69424,1091799996.0
2007-01-18 17:45:00,0.69424,0.69507,0.69392,0.6948,1566199995.0
2007-01-18 18:00:00,0.69462,0.69467,0.69407,0.69447,2351100000.0
2007-01-18 18:15:00,0.69437,0.69445,0.6939,0.69405,3228399989.0
2007-01-18 18:30:00,0.694,0.69443,0.69389,0.69433,2879799997.0
2007-01-18 18:45:00,0.69437,0.69443,0.6937,0.69395,2236799994.0
2007-01-18 19:00:00,0.69395,0.69473,0.69381,0.69458,2054100007.0
2007-01-18 19:15:00,0.69458,0.69462,0.69381,0.69407,1470099995.0
2007-01-18 19:30:00,0.69415,0.69443,0.69388,0.69429,1803499998.0
2007-01-18 19:45:00,0.69431,0.69447,0.69389,0.69389,1948300006.0
2007-01-18 20:00:00,0.69381,0.69435,0.69353,0.694,2036399999.0
2007-01-18 20:15:00,0.69388,0.69419,0.69349,0.69363,1887700002.0
2007-01-18 20:30:00,0.69359,0.69406,0.69355,0.69379,2171199997.0
2007-01-18 20:45:00,0.69372,0.6944,0.69351,0.69431,1891299995.0
2007-01-18 21:00:00,0.69424,0.69449,0.69386,0.69406,1719300001.0
2007-01-18 21:15:00,0.6941,0.69481,0.69389,0.69462,2072199995.0
2007-01-18 21:30:00,0.69463,0.69521,0.69448,0.69493,1859500005.0
2007-01-18 21:45:00,0.69508,0.6955,0.6949,0.69519,1371900001.0
2007-01-18 22:00:00,0.69518,0.69548,0.69505,0.69541,1375999994.0
2007-01-18 22:15:00,0.69545,0.69595,0.69538,0.69583,1371799998.0
2007-01-18 22:30:00,0.6958,0.69603,0.69553,0.69555,1608199995.0
2007-01-18 22:45:00,0.69564,0.69604,0.69559,0.69559,1899299994.0
2007-01-18 23:00:00,0.69565,0.69585,0.69542,0.69561,1258399990.0
2007-01-18 23:15:00,0.69563,0.69604,0.69548,0.6958,1181999995.0
2007-01-18 23:30:00,0.6958,0.69603,0.69527,0.69535,1218500000.0
2007-01-18 23:45:00,0.6948,0.69507,0.69367,0.69475,1256700001.0
2007-01-19 00:00:00,0.6948,0.6948,0.69433,0.69462,1071999996.0
2007-01-19 00:15:00,0.69469,0.69536,0.69464,0.6949,1292899999.0
2007-01-19 00:30:00,0.695,0.69505,0.6946,0.69473,1179800003.0
2007-01-19 00:45:00,0.69475,0.69492,0.69445,0.69455,1003799994.0
2007-01-19 01:00:00,0.69452,0.69507,0.69452,0.69497,889199993.0
2007-01-19 01:15:00,0.69505,0.6951,0.6947,0.69497,1094700005.0
2007-01-19 01:30:00,0.69499,0.69512,0.69471,0.69495,1242999995.0
2007-01-19 01:45:00,0.695,0.69515,0.69462,0.69468,1171499996.0
2007-01-19 02:00:00,0.69457,0.6949,0.69422,0.69479,1214900003.0
2007-01-19 02:15:00,0.69476,0.695,0.69463,0.69476,1377999996.0
2007-01-19 02:30:00,0.69487,0.69515,0.69472,0.69472,1054700005.0
2007-01-19 02:45:00,0.69466,0.6948,0.69351,0.69395,1289299998.0
2007-01-19 03:00:00,0.69395,0.6943,0.6936,0.69397,1315700010.0
2007-01-19 03:15:00,0.69394,0.69422,0.69362,0.69414,1310799997.0
2007-01-19 03:30:00,0.6941,0.69425,0.69371,0.69375,1116300000.0
2007-01-19 03:45:00,0.69379,0.69415,0.69365,0.69393,1300499996.0
2007-01-19 04:00:00,0.6939,0.69441,0.6936,0.69411,1388699996.0
2007-01-19 04:15:00,0.6942,0.69452,0.69401,0.69441,1361199989.0
2007-01-19 04:30:00,0.69437,0.69437,0.69394,0.6941,1241899999.0
2007-01-19 04:45:00,0.69406,0.69451,0.69393,0.69451,1460099997.0
2007-01-19 05:00:00,0.69453,0.69465,0.6941,0.69438,1333300000.0
2007-01-19 05:15:00,0.69422,0.69461,0.69396,0.69455,1305999998.0
2007-01-19 05:30:00,0.6945,0.6946,0.69415,0.6943,1160599997.0
2007-01-19 05:45:00,0.69422,0.69474,0.69395,0.69456,1180800000.0
2007-01-19 06:00:00,0.69455,0.69477,0.6941,0.69435,1041900002.0
2007-01-19 06:15:00,0.69427,0.69432,0.69375,0.69415,1333599995.0
2007-01-19 06:30:00,0.69409,0.69445,0.69394,0.69435,1323299999.0
2007-01-19 06:45:00,0.6943,0.69461,0.69395,0.69437,1298399999.0
2007-01-19 07:00:00,0.69427,0.69471,0.69395,0.69421,1155700003.0
2007-01-19 07:15:00,0.69417,0.69474,0.69396,0.69451,1132299994.0
2007-01-19 07:30:00,0.6945,0.69472,0.69421,0.6945,1340300003.0
2007-01-19 07:45:00,0.69463,0.69509,0.69443,0.6947,1290499996.0
2007-01-19 08:00:00,0.69454,0.69485,0.69417,0.6947,1392199997.0
2007-01-19 08:15:00,0.69473,0.69543,0.69457,0.69537,1348600004.0
2007-01-19 08:30:00,0.69534,0.69584,0.69496,0.69522,1288899992.0
2007-01-19 08:45:00,0.69529,0.69571,0.69505,0.69558,1102999995.0
2007-01-19 09:00:00,0.6957,0.69585,0.69501,0.6951,1291999997.0
2007-01-19 09:15:00,0.69493,0.69535,0.69432,0.69433,1395899999.0
2007-01-19 09:30:00,0.69444,0.69521,0.69438,0.69498,1267499995.0
2007-01-19 09:45:00,0.69498,0.6951,0.69429,0.69479,1197100002.0
2007-01-19 10:00:00,0.69467,0.69509,0.6944,0.69505,1282199996.0
2007-01-19 10:15:00,0.69496,0.69536,0.69484,0.69517,1250399993.0
2007-01-19 10:30:00,0.69519,0.69549,0.69476,0.69489,1150899997.0
2007-01-19 10:45:00,0.69497,0.69557,0.6949,0.69548,1575799993.0
2007-01-19 11:00:00,0.69555,0.69567,0.69476,0.69482,1713800000.0
2007-01-19 11:15:00,0.69491,0.69506,0.69466,0.69472,1508099991.0
2007-01-19 11:30:00,0.69478,0.69552,0.69474,0.69525,1340399996.0
2007-01-19 11:45:00,0.69525,0.69553,0.69483,0.69501,1489200003.0
2007-01-19 12:00:00,0.69503,0.69511,0.69477,0.6949,1217899993.0
2007-01-19 12:15:00,0.69487,0.69498,0.69452,0.69488,1246699999.0
2007-01-19 12:30:00,0.69486,0.69493,0.69449,0.6947,1305699996.0
2007-01-19 12:45:00,0.69467,0.69475,0.69415,0.69419,1161100001.0
2007-01-19 13:00:00,0.69433,0.69451,0.69408,0.69415,1137799999.0
2007-01-19 13:15:00,0.69426,0.69457,0.69391,0.69427,1339100000.0
2007-01-19 13:30:00,0.69416,0.69461,0.6941,0.69454,1227099993.0
2007-01-19 13:45:00,0.6946,0.69497,0.69421,0.69476,1213899989.0
2007-01-19 14:00:00,0.69474,0.69503,0.69449,0.69474,1275299998.0
2007-01-19 14:15:00,0.69476,0.69508,0.69473,0.69491,1238700005.0
2007-01-19 14:30:00,0.69494,0.69522,0.69436,0.69492,1205199991.0
2007-01-19 14:45:00,0.6948,0.6952,0.69474,0.6951,1043199994.0
2007-01-19 15:00:00,0.6951,0.69536,0.6949,0.69503,1426899998.0
2007-01-19 15:15:00,0.69512,0.69566,0.69481,0.69543,1386999994.0
2007-01-19 15:30:00,0.69541,0.69572,0.69486,0.69496,1256100000.0
2007-01-19 15:45:00,0.69511,0.69544,0.695,0.69536,1443700002.0
2007-01-19 16:00:00,0.6953,0.69544,0.69433,0.69447,1266599985.0
2007-01-19 16:15:00,0.69459,0.69492,0.69428,0.69475,1369100001.0
2007-01-19 16:30:00,0.69478,0.69488,0.69424,0.69429,1170900000.0
2007-01-19 16:45:00,0.69442,0.69448,0.69356,0.69393,1526699995.0
2007-01-19 17:00:00,0.69386,0.69398,0.69347,0.69366,1300199999.0
2007-01-19 17:15:00,0.69368,0.69414,0.69306,0.69401,1231199995.0
2007-01-19 17:30:00,0.69403,0.69455,0.69387,0.69444,1490499993.0
2007-01-19 17:45:00,0.69441,0.69456,0.69388,0.69403,1667899994.0
2007-01-19 18:00:00,0.69402,0.69432,0.69397,0.69407,2121600008.0
2007-01-19 18:15:00,0.694,0.69492,0.69379,0.69481,3171800002.0
2007-01-19 18:30:00,0.69481,0.69481,0.69421,0.69458,2778500001.0
2007-01-19 18:45:00,0.69464,0.69501,0.69439,0.69501,2168300004.0
2007-01-19 19:00:00,0.69509,0.69555,0.695,0.6953,2011700001.0
2007-01-19 19:15:00,0.69532,0.69592,0.69522,0.69576,1452200002.0
2007-01-19 19:30:00,0.69585,0.6959,0.69526,0.69549,1680599998.0
2007-01-19 19:45:00,0.69511,0.6956,0.69511,0.6953,1933499995.0
2007-01-19 20:00:00,0.69532,0.6955,0.69515,0.69546,1939099987.0
2007-01-19 20:15:00,0.69535,0.6956,0.69447,0.69511,1880099995.0
2007-01-19 20:30:00,0.69502,0.69532,0.69467,0.69472,2340499994.0
2007-01-19 20:45:00,0.69472,0.69506,0.69466,0.69489,1753000002.0
2007-01-19 21:00:00,0.6949,0.69504,0.69478,0.6949,1917599996.0
2007-01-19 21:15:00,0.6949,0.69504,0.6947,0.6949,2125499994.0
2007-01-19 21:30:00,0.69496,0.69504,0.69472,0.69475,1794699996.0
2007-01-19 21:45:00,0.69492,0.6951,0.69465,0.69465,1419900005.0
2007-01-19 22:00:00,0.69464,0.69521,0.69462,0.69505,1491100001.0
2007-01-19 22:15:00,0.69504,0.69528,0.69487,0.695,1427799993.0
2007-01-19 22:30:00,0.69504,0.69523,0.69475,0.69484,1656300006.0
2007-01-19 22:45:00,0.69468,0.69542,0.69462,0.6949,1942800005.0
2007-01-19 23:00:00,0.69493,0.69544,0.69489,0.69522,1166200000.0
2007-01-19 23:15:00,0.69525,0.6955,0.69502,0.69537,1135899994.0
2007-01-19 23:30:00,0.69535,0.69557,0.69519,0.6954,1027200000.0
2007-01-19 23:45:00,0.69539,0.69544,0.69468,0.69494,1536099995.0
2007-01-22 00:00:00,0.6946,0.6948,0.6945,0.6945,407400000.0
2007-01-22 00:15:00,0.6946,0.6949,0.6945,0.6949,349200000.0
2007-01-22 00:30:00,0.6948,0.6948,0.6946,0.6948,407400000.0
2007-01-22 00:45:00,0.6945,0.6947,0.6942,0.6945,698400000.0
2007-01-22 01:00:00,0.6944,0.6945,0.6943,0.6944,291000000.0
2007-01-22 01:15:00,0.6945,0.6946,0.6944,0.6946,349200000.0
2007-01-22 01:30:00,0.6948,0.6953,0.6947,0.695,640200000.0
2007-01-22 01:45:00,0.6952,0.6953,0.6949,0.6952,232800000.0
2007-01-22 02:00:00,0.69432,0.69435,0.69399,0.69403,1017599999.0
2007-01-22 02:15:00,0.69395,0.6944,0.69389,0.69422,1287199995.0
2007-01-22 02:30:00,0.69433,0.69514,0.69423,0.69495,1179900001.0
2007-01-22 02:45:00,0.69488,0.69525,0.69481,0.69495,1196699997.0
2007-01-22 03:00:00,0.69495,0.69512,0.69447,0.69492,1140599995.0
2007-01-22 03:15:00,0.69483,0.69515,0.69453,0.69494,1128899999.0
2007-01-22 03:30:00,0.69495,0.69506,0.69445,0.69495,1186800001.0
2007-01-22 03:45:00,0.69505,0.69515,0.69446,0.69467,1106200000.0
2007-01-22 04:00:00,0.6946,0.69497,0.69459,0.6947,1202499995.0
2007-01-22 04:15:00,0.6948,0.69506,0.69465,0.695,1399699988.0
2007-01-22 04:30:00,0.695,0.6952,0.69446,0.69476,1241499999.0
2007-01-22 04:45:00,0.69477,0.69532,0.69477,0.69515,1477599994.0
2007-01-22 05:00:00,0.69515,0.69526,0.6947,0.69489,1231699998.0
2007-01-22 05:15:00,0.6949,0.69519,0.69444,0.69519,1274899997.0
2007-01-22 05:30:00,0.69506,0.6952,0.69465,0.6951,1151699992.0
2007-01-22 05:45:00,0.69501,0.6952,0.69475,0.6952,1099599999.0
2007-01-22 06:00:00,0.6951,0.69556,0.69503,0.69545,1132600000.0
2007-01-22 06:15:00,0.69532,0.69559,0.69476,0.69477,1488900004.0
2007-01-22 06:30:00,0.69466,0.69487,0.69436,0.69472,1228899995.0
2007-01-22 06:45:00,0.6947,0.69503,0.69459,0.69481,1186399995.0
2007-01-22 07:00:00,0.69475,0.69516,0.69455,0.69505,942700001.0
2007-01-22 07:15:00,0.69502,0.69515,0.69451,0.6949,1198999999.0
2007-01-22 07:30:00,0.69487,0.69518,0.69471,0.69478,1278299991.0
2007-01-22 07:45:00,0.69478,0.6949,0.69453,0.6948,1237999995.0
2007-01-22 08:00:00,0.6947,0.69498,0.69433,0.69475,1141699992.0
2007-01-22 08:15:00,0.69475,0.69514,0.69454,0.69506,1011500000.0
2007-01-22 08:30:00,0.69501,0.69508,0.69436,0.69455,867099997.0
2007-01-22 08:45:00,0.69471,0.69485,0.69443,0.69465,1105799994.0
2007-01-22 09:00:00,0.69464,0.69491,0.69412,0.69478,1212099996.0
2007-01-22 09:15:00,0.6948,0.69513,0.69465,0.69482,1229899998.0
2007-01-22 09:30:00,0.69475,0.69516,0.69451,0.69499,1024499996.0
2007-01-22 09:45:00,0.69509,0.69527,0.69468,0.69516,1214700001.0
2007-01-22 10:00:00,0.69517,0.69542,0.69477,0.69538,1378899998.0
2007-01-22 10:15:00,0.69531,0.69531,0.69474,0.6949,1346999998.0
2007-01-22 10:30:00,0.69493,0.6955,0.69481,0.69539,1112799993.0
2007-01-22 10:45:00,0.69545,0.69593,0.69492,0.69509,1442000000.0
2007-01-22 11:00:00,0.69512,0.69543,0.69494,0.69527,1604399993.0
2007-01-22 11:15:00,0.6953,0.69581,0.6951,0.69569,1353199997.0
2007-01-22 11:30:00,0.69578,0.69586,0.69488,0.69503,1380400001.0
2007-01-22 11:45:00,0.69492,0.69548,0.69471,0.69522,1251099997.0
2007-01-22 12:00:00,0.6952,0.6958,0.69463,0.69571,1399700000.0
2007-01-22 12:15:00,0.69568,0.69586,0.69547,0.69586,1072700003.0
2007-01-22 12:30:00,0.6958,0.6961,0.69556,0.69586,1278999997.0
2007-01-22 12:45:00,0.69591,0.69591,0.69515,0.69548,1216199995.0
2007-01-22 13:00:00,0.69537,0.69598,0.69534,0.69572,1167799999.0
2007-01-22 13:15:00,0.69568,0.69589,0.69531,0.69576,1234799997.0
2007-01-22 13:30:00,0.69568,0.69592,0.69552,0.69582,1265899996.0
2007-01-22 13:45:00,0.69583,0.69643,0.69564,0.69631,1273899999.0
2007-01-22 14:00:00,0.69635,0.69712,0.69607,0.69683,1525299994.0
2007-01-22 14:15:00,0.69682,0.69711,0.69658,0.69663,925599997.0
2007-01-22 14:30:00,0.69662,0.697,0.69653,0.69692,1381200007.0
2007-01-22 14:45:00,0.6966,0.69758,0.69658,0.69758,1160499998.0
2007-01-22 15:00:00,0.69758,0.69774,0.69726,0.69756,1329299996.0
2007-01-22 15:15:00,0.69752,0.69822,0.69737,0.69814,1319299995.0
2007-01-22 15:30:00,0.69814,0.69828,0.69758,0.69828,1127899997.0
2007-01-22 15:45:00,0.69824,0.69842,0.69803,0.69833,1086200000.0
2007-01-22 16:00:00,0.69823,0.69854,0.69811,0.69811,1335700001.0
2007-01-22 16:15:00,0.69797,0.69863,0.69797,0.69836,1376700000.0
2007-01-22 16:30:00,0.6984,0.69862,0.69803,0.69836,1373799995.0
2007-01-22 16:45:00,0.69844,0.69882,0.69819,0.6986,1321599993.0
2007-01-22 17:00:00,0.69859,0.69868,0.69817,0.69833,1530999998.0
2007-01-22 17:15:00,0.69826,0.69844,0.69797,0.69827,1266300002.0
2007-01-22 17:30:00,0.69828,0.69869,0.69788,0.69819,1391100004.0
2007-01-22 17:45:00,0.6983,0.70008,0.6982,0.70008,1588499989.0
2007-01-22 18:00:00,0.70001,0.70034,0.69948,0.69963,2076700001.0
2007-01-22 18:15:00,0.69958,0.69976,0.69895,0.69943,3218100001.0
2007-01-22 18:30:00,0.69944,0.6995,0.69877,0.69903,3095299992.0
2007-01-22 18:45:00,0.69905,0.69913,0.69864,0.69885,2022499992.0
2007-01-22 19:00:00,0.69884,0.6989,0.69832,0.69849,1843100001.0
2007-01-22 19:15:00,0.69846,0.69863,0.69816,0.6983,1403000000.0
2007-01-22 19:30:00,0.69835,0.6985,0.69797,0.69818,1568700001.0
2007-01-22 19:45:00,0.69818,0.69845,0.69786,0.6981,1960199992.0
2007-01-22 20:00:00,0.69807,0.6984,0.69778,0.69807,1942799995.0
2007-01-22 20:15:00,0.69795,0.69837,0.69788,0.69817,1901799991.0
2007-01-22 20:30:00,0.69817,0.69824,0.69771,0.69789,2021499994.0
2007-01-22 20:45:00,0.69784,0.698,0.69715,0.6977,1946699999.0
2007-01-22 21:00:00,0.69764,0.69824,0.69741,0.69809,1500699998.0
2007-01-22 21:15:00,0.69813,0.69847,0.69766,0.69776,1945799997.0
2007-01-22 21:30:00,0.69782,0.6983,0.6977,0.69805,1685400000.0
2007-01-22 21:45:00,0.69822,0.69866,0.698,0.698,1554399999.0
2007-01-22 22:00:00,0.69807,0.69823,0.69763,0.69795,1509899999.0
2007-01-22 22:15:00,0.698,0.69815,0.69755,0.69755,1602300000.0
2007-01-22 22:30:00,0.69775,0.69854,0.69742,0.69834,1611199994.0
2007-01-22 22:45:00,0.6984,0.6986,0.69787,0.6979,1807699998.0
2007-01-22 23:00:00,0.69795,0.69827,0.69779,0.69818,1467399992.0
2007-01-22 23:15:00,0.69823,0.69858,0.69803,0.69841,1090199998.0
2007-01-22 23:30:00,0.69833,0.69877,0.69817,0.69877,993099996.0
2007-01-22 23:45:00,0.69902,0.69928,0.69876,0.69895,1347299996.0
2007-01-23 00:00:00,0.699,0.69931,0.69883,0.69905,1294000003.0
2007-01-23 00:15:00,0.69886,0.69927,0.69875,0.69901,1399500003.0
2007-01-23 00:30:00,0.6991,0.69911,0.69855,0.69855,1401499987.0
2007-01-23 00:45:00,0.69854,0.69871,0.69814,0.69827,1151099998.0
2007-01-23 01:00:00,0.69825,0.69868,0.69822,0.69857,1068100000.0
2007-01-23 01:15:00,0.69863,0.69935,0.6985,0.69935,1161300003.0
2007-01-23 01:30:00,0.69933,0.69933,0.69862,0.69888,1063600003.0
2007-01-23 01:45:00,0.69883,0.69919,0.69865,0.69887,1321999997.0
2007-01-23 02:00:00,0.6989,0.6991,0.69844,0.69892,1128899997.0
2007-01-23 02:15:00,0.69888,0.69904,0.69845,0.6986,1360600002.0
2007-01-23 02:30:00,0.6987,0.69917,0.69833,0.69917,1097599996.0
2007-01-23 02:45:00,0.69911,0.69919,0.69869,0.69885,1310099998.0
2007-01-23 03:00:00,0.69884,0.699,0.6984,0.69873,1200699995.0
2007-01-23 03:15:00,0.69876,0.69878,0.69808,0.69843,1035500004.0
2007-01-23 03:30:00,0.69842,0.6987,0.69799,0.69817,1261200002.0
2007-01-23 03:45:00,0.69826,0.69839,0.69778,0.69837,1283099995.0
2007-01-23 04:00:00,0.69835,0.69915,0.69833,0.69879,1326199993.0
2007-01-23 04:15:00,0.69877,0.69896,0.69815,0.69844,1537099993.0
2007-01-23 04:30:00,0.69828,0.6989,0.69827,0.6987,1259099999.0
2007-01-23 04:45:00,0.69865,0.69886,0.69793,0.69819,1285899999.0
2007-01-23 05:00:00,0.69825,0.6986,0.69815,0.69832,1315500000.0
2007-01-23 05:15:00,0.6982,0.6989,0.69814,0.6989,1284600003.0
2007-01-23 05:30:00,0.69875,0.699,0.69849,0.69875,1192299991.0
2007-01-23 05:45:00,0.69873,0.69891,0.69819,0.69838,1278299997.0
2007-01-23 06:00:00,0.69829,0.69875,0.69829,0.69843,1003499997.0
2007-01-23 06:15:00,0.69843,0.69883,0.69805,0.69855,1177199999.0
2007-01-23 06:30:00,0.6985,0.69884,0.69838,0.69868,1382700002.0
2007-01-23 06:45:00,0.69855,0.69873,0.69832,0.69865,1331899994.0
2007-01-23 07:00:00,0.69861,0.69896,0.69837,0.6989,1230299997.0
2007-01-23 07:15:00,0.69885,0.69895,0.69827,0.69845,1144999995.0
2007-01-23 07:30:00,0.6984,0.69873,0.6983,0.69846,1176099999.0
2007-01-23 07:45:00,0.69845,0.69863,0.69827,0.69853,1169500000.0
2007-01-23 08:00:00,0.69836,0.69864,0.6982,0.69835,1254500006.0
2007-01-23 08:15:00,0.69835,0.69862,0.69819,0.69827,937699995.0
2007-01-23 08:30:00,0.69825,0.69848,0.6981,0.69825,1101499997.0
2007-01-23 08:45:00,0.69831,0.69883,0.69794,0.69872,1144599998.0
2007-01-23 09:00:00,0.69866,0.69901,0.69826,0.69892,1140000003.0
2007-01-23 09:15:00,0.69878,0.69913,0.69855,0.69902,1240200003.0
2007-01-23 09:30:00,0.69912,0.69944,0.69895,0.69922,1128800002.0
2007-01-23 09:45:00,0.69925,0.69948,0.69895,0.69914,1240799999.0
2007-01-23 10:00:00,0.69908,0.6999,0.6988,0.69969,1145199992.0
2007-01-23 10:15:00,0.69968,0.70012,0.69962,0.70007,1321699997.0
2007-01-23 10:30:00,0.70009,0.70205,0.6999,0.70142,1168000002.0
2007-01-23 10:45:00,0.70139,0.70156,0.70078,0.70104,1427199995.0
2007-01-23 11:00:00,0.70103,0.70242,0.70071,0.70198,1466100000.0
2007-01-23 11:15:00,0.70206,0.70233,0.70165,0.70185,1486000001.0
2007-01-23 11:30:00,0.70192,0.70212,0.70127,0.70201,1357699998.0
2007-01-23 11:45:00,0.70202,0.70228,0.70185,0.70217,1349899998.0
2007-01-23 12:00:00,0.70216,0.70246,0.702,0.7021,1450100007.0
2007-01-23 12:15:00,0.70214,0.70247,0.70177,0.70205,1474300006.0
2007-01-23 12:30:00,0.70194,0.70287,0.70185,0.7028,1339399997.0
2007-01-23 12:45:00,0.70283,0.70297,0.70231,0.7026,1487399994.0
2007-01-23 13:00:00,0.70257,0.70264,0.70186,0.70208,1348199998.0
2007-01-23 13:15:00,0.70217,0.7022,0.70175,0.702,1152299998.0
2007-01-23 13:30:00,0.70196,0.7023,0.70189,0.70214,1315300004.0
2007-01-23 13:45:00,0.70214,0.70261,0.70193,0.70203,1241200003.0
2007-01-23 14:00:00,0.70204,0.70286,0.70182,0.70263,1314700002.0
2007-01-23 14:15:00,0.70263,0.70267,0.70226,0.7024,1028699995.0
2007-01-23 14:30:00,0.70244,0.70275,0.70227,0.70275,1142099996.0
2007-01-23 14:45:00,0.70264,0.70301,0.70199,0.70292,1045099999.0
2007-01-23 15:00:00,0.70296,0.70328,0.70259,0.70266,1339799998.0
2007-01-23 15:15:00,0.70269,0.7028,0.70215,0.7023,1456699999.0
2007-01-23 15:30:00,0.70227,0.70266,0.70223,0.70245,1140899998.0
2007-01-23 15:45:00,0.70246,0.70267,0.70232,0.7025,980400001.0
2007-01-23 16:00:00,0.70226,0.70282,0.70214,0.7022,1176199999.0
2007-01-23 16:15:00,0.70203,0.70233,0.70075,0.70142,1398900000.0
2007-01-23 16:30:00,0.70139,0.70192,0.70122,0.70173,1190799999.0
2007-01-23 16:45:00,0.70185,0.70194,0.70145,0.70158,1275299997.0
2007-01-23 17:00:00,0.70153,0.70163,0.7012,0.70135,1312799998.0
2007-01-23 17:15:00,0.70133,0.70168,0.70117,0.70142,1097900003.0
2007-01-23 17:30:00,0.70145,0.70179,0.70135,0.70163,1219900001.0
2007-01-23 17:45:00,0.70167,0.70167,0.70104,0.70108,1111600003.0
2007-01-23 18:00:00,0.701,0.70141,0.70093,0.70115,2136500003.0
2007-01-23 18:15:00,0.7011,0.70126,0.70086,0.70117,3050099991.0
2007-01-23 18:30:00,0.70118,0.70207,0.70114,0.70165,3202399987.0
2007-01-23 18:45:00,0.70163,0.70202,0.70151,0.70168,2124200001.0
2007-01-23 19:00:00,0.70163,0.70165,0.70078,0.70116,1804400000.0
2007-01-23 19:15:00,0.70119,0.7014,0.70108,0.70127,1478399999.0
2007-01-23 19:30:00,0.70132,0.70146,0.70075,0.7009,1751700001.0
2007-01-23 19:45:00,0.70095,0.70137,0.70073,0.70115,1936999988.0
2007-01-23 20:00:00,0.70127,0.7014,0.70076,0.7012,1879900004.0
2007-01-23 20:15:00,0.7011,0.70122,0.70069,0.70097,1721299998.0
2007-01-23 20:30:00,0.70069,0.7012,0.70069,0.70085,2007999997.0
2007-01-23 20:45:00,0.7008,0.70142,0.70063,0.70122,1816199995.0
2007-01-23 21:00:00,0.70123,0.70167,0.70095,0.7014,1686199994.0
2007-01-23 21:15:00,0.7014,0.70184,0.70115,0.70115,2217399995.0
2007-01-23 21:30:00,0.70116,0.7015,0.70102,0.70125,1929500001.0
2007-01-23 21:45:00,0.70139,0.7015,0.70106,0.70125,1278300003.0
2007-01-23 22:00:00,0.70121,0.70132,0.7006,0.70072,1316900006.0
2007-01-23 22:15:00,0.70072,0.70083,0.70052,0.70074,1265599997.0
2007-01-23 22:30:00,0.70079,0.70093,0.70025,0.70054,1558499995.0
2007-01-23 22:45:00,0.7006,0.70095,0.70032,0.7007,1939599990.0
2007-01-23 23:00:00,0.70076,0.70112,0.70062,0.7009,1193000001.0
2007-01-23 23:15:00,0.7009,0.7009,0.70049,0.7006,1086700000.0
2007-01-23 23:30:00,0.70056,0.70097,0.70055,0.7008,1089199999.0
2007-01-23 23:45:00,0.7009,0.70121,0.70065,0.70101,1291600000.0
2007-01-24 00:00:00,0.70112,0.70125,0.70088,0.70107,1181199995.0
2007-01-24 00:15:00,0.70095,0.70112,0.70061,0.7009,1163900004.0
2007-01-24 00:30:00,0.70095,0.70095,0.70031,0.70073,1136600002.0
2007-01-24 00:45:00,0.70066,0.70103,0.70035,0.70045,1314900002.0
2007-01-24 01:00:00,0.70075,0.70091,0.7006,0.70075,1145899997.0
2007-01-24 01:15:00,0.70085,0.70085,0.70028,0.70043,992499995.0
2007-01-24 01:30:00,0.70058,0.70065,0.70032,0.70044,1330399991.0
2007-01-24 01:45:00,0.70039,0.70047,0.69996,0.70027,1305000001.0
2007-01-24 02:00:00,0.70033,0.70081,0.69999,0.70059,1118699995.0
2007-01-24 02:15:00,0.70043,0.70119,0.70023,0.70085,1349300005.0
2007-01-24 02:30:00,0.70085,0.70085,0.69916,0.6994,1380999996.0
2007-01-24 02:45:00,0.69938,0.70078,0.69929,0.70037,1221000004.0
2007-01-24 03:00:00,0.70039,0.70138,0.70036,0.70115,1526099994.0
2007-01-24 03:15:00,0.70115,0.70151,0.69961,0.69999,1371100002.0
2007-01-24 03:30:00,0.70001,0.70026,0.69949,0.70004,1300499992.0
2007-01-24 03:45:00,0.70009,0.70012,0.6995,0.69992,1405999999.0
2007-01-24 04:00:00,0.6999,0.69994,0.69914,0.69955,1151099993.0
2007-01-24 04:15:00,0.69965,0.69977,0.69932,0.69945,1219099997.0
2007-01-24 04:30:00,0.69938,0.6994,0.69855,0.69867,1215600003.0
2007-01-24 04:45:00,0.6987,0.69896,0.69853,0.69884,1336299995.0
2007-01-24 05:00:00,0.69885,0.69939,0.69861,0.69915,1465100006.0
2007-01-24 05:15:00,0.69908,0.69913,0.69824,0.69909,1033600006.0
2007-01-24 05:30:00,0.69892,0.69893,0.69849,0.69859,1249100003.0
2007-01-24 05:45:00,0.69863,0.69896,0.6984,0.69861,1092699995.0
2007-01-24 06:00:00,0.69876,0.69892,0.69825,0.6988,1221900001.0
2007-01-24 06:15:00,0.69876,0.69897,0.69846,0.69885,1150300000.0
2007-01-24 06:30:00,0.69878,0.69899,0.69841,0.69865,1209099994.0
2007-01-24 06:45:00,0.6986,0.69865,0.69808,0.69835,1240000003.0
2007-01-24 07:00:00,0.69837,0.69868,0.69824,0.6986,1101099994.0
2007-01-24 07:15:00,0.69855,0.69881,0.69828,0.69867,1001900000.0
2007-01-24 07:30:00,0.69863,0.69872,0.69755,0.69772,1182400004.0
2007-01-24 07:45:00,0.69786,0.69837,0.69778,0.69815,1305700005.0
2007-01-24 08:00:00,0.69806,0.69828,0.69747,0.69797,1206799997.0
2007-01-24 08:15:00,0.69775,0.6981,0.69775,0.69807,897499997.0
2007-01-24 08:30:00,0.698,0.698,0.69657,0.69657,1196900003.0
2007-01-24 08:45:00,0.69661,0.69705,0.6962,0.69666,1210999992.0
2007-01-24 09:00:00,0.69648,0.69697,0.69551,0.69694,1316499991.0
2007-01-24 09:15:00,0.69691,0.69701,0.69555,0.69591,1343699996.0
2007-01-24 09:30:00,0.69594,0.69671,0.69568,0.69615,1431099998.0
2007-01-24 09:45:00,0.69612,0.69653,0.69563,0.69581,1346199991.0
2007-01-24 10:00:00,0.69589,0.69638,0.69524,0.69587,1480999999.0
2007-01-24 10:15:00,0.69573,0.69576,0.6951,0.69554,1391700004.0
2007-01-24 10:30:00,0.69552,0.69647,0.69535,0.69642,1237999994.0
2007-01-24 10:45:00,0.69642,0.69654,0.69576,0.69652,1262099989.0
2007-01-24 11:00:00,0.6965,0.69664,0.69577,0.69595,1501300002.0
2007-01-24 11:15:00,0.69608,0.69736,0.69592,0.69662,1460000005.0
2007-01-24 11:30:00,0.69658,0.69885,0.69633,0.69828,1367899993.0
2007-01-24 11:45:00,0.69829,0.69856,0.69791,0.69831,1403899994.0
2007-01-24 12:00:00,0.69823,0.69903,0.69805,0.69889,1288499996.0
2007-01-24 12:15:00,0.69898,0.69936,0.69862,0.6989,1250999988.0
2007-01-24 12:30:00,0.69886,0.69944,0.69885,0.69929,1388599999.0
2007-01-24 12:45:00,0.69953,0.69968,0.69879,0.69909,1372599998.0
2007-01-24 13:00:00,0.69909,0.69943,0.69889,0.69896,1374499995.0
2007-01-24 13:15:00,0.69943,0.69961,0.69903,0.69947,1289799994.0
2007-01-24 13:30:00,0.69941,0.69946,0.69829,0.69892,1588699997.0
2007-01-24 13:45:00,0.6989,0.69902,0.69842,0.69884,1236899989.0
2007-01-24 14:00:00,0.69883,0.69891,0.6985,0.69882,1129199998.0
2007-01-24 14:15:00,0.69892,0.699,0.69817,0.69825,1177400000.0
2007-01-24 14:30:00,0.69826,0.69867,0.69817,0.69864,1172799999.0
2007-01-24 14:45:00,0.69868,0.69887,0.69775,0.69813,1107099998.0
2007-01-24 15:00:00,0.6981,0.69821,0.69717,0.69744,1368000000.0
2007-01-24 15:15:00,0.6974,0.69841,0.69726,0.69781,1440900000.0
2007-01-24 15:30:00,0.69782,0.69792,0.69727,0.69783,1033100002.0
2007-01-24 15:45:00,0.69776,0.6979,0.69664,0.69736,1216399996.0
2007-01-24 16:00:00,0.69723,0.69736,0.69652,0.69678,1246299996.0
2007-01-24 16:15:00,0.69675,0.69692,0.69609,0.69679,1422499995.0
2007-01-24 16:30:00,0.69677,0.69717,0.69667,0.69703,1287399995.0
2007-01-24 16:45:00,0.6971,0.69712,0.69658,0.69661,1446900001.0
2007-01-24 17:00:00,0.69658,0.6971,0.69633,0.69706,1382599997.0
2007-01-24 17:15:00,0.69703,0.69711,0.69493,0.6961,1488599998.0
2007-01-24 17:30:00,0.69612,0.69713,0.69583,0.69653,1099499996.0
2007-01-24 17:45:00,0.69662,0.69688,0.69616,0.69678,1254499998.0
2007-01-24 18:00:00,0.6969,0.69699,0.69633,0.69642,2260899998.0
2007-01-24 18:15:00,0.69645,0.69666,0.69552,0.69597,3158099999.0
2007-01-24 18:30:00,0.69599,0.69609,0.69547,0.69586,3171699989.0
2007-01-24 18:45:00,0.69592,0.69619,0.69549,0.69615,2331799990.0
2007-01-24 19:00:00,0.69612,0.69613,0.69524,0.6954,1929099999.0
2007-01-24 19:15:00,0.6954,0.69583,0.69523,0.69555,1435399999.0
2007-01-24 19:30:00,0.69568,0.69582,0.69496,0.69517,1859799988.0
2007-01-24 19:45:00,0.69522,0.69588,0.69509,0.69567,2150099989.0
2007-01-24 20:00:00,0.69559,0.69578,0.69519,0.69578,2023100001.0
2007-01-24 20:15:00,0.69568,0.69581,0.69512,0.69555,1899399996.0
2007-01-24 20:30:00,0.69545,0.69565,0.69489,0.69538,2119299990.0
2007-01-24 20:45:00,0.69531,0.69545,0.6946,0.6953,1738799996.0
2007-01-24 21:00:00,0.69528,0.69558,0.69469,0.6955,1669499994.0
2007-01-24 21:15:00,0.6955,0.69563,0.69507,0.69515,2112899986.0
2007-01-24 21:30:00,0.69522,0.69582,0.69489,0.69502,1936299987.0
2007-01-24 21:45:00,0.69521,0.69563,0.69333,0.69333,1399600003.0
2007-01-24 22:00:00,0.69264,0.69749,0.69215,0.69725,1357399995.0
2007-01-24 22:15:00,0.69714,0.69871,0.69695,0.69871,1290699999.0
2007-01-24 22:30:00,0.69893,0.69991,0.6986,0.69952,1645000002.0
2007-01-24 22:45:00,0.6996,0.70057,0.69931,0.70015,2029099998.0
2007-01-24 23:00:00,0.70029,0.70118,0.69897,0.699,1109999991.0
2007-01-24 23:15:00,0.69905,0.69998,0.69905,0.69951,1222599993.0
2007-01-24 23:30:00,0.69949,0.6998,0.69904,0.6996,918699999.0
2007-01-24 23:45:00,0.69967,0.70033,0.69948,0.70024,1237900002.0
2007-01-25 00:00:00,0.70036,0.70104,0.70006,0.70068,1269200008.0
2007-01-25 00:15:00,0.70066,0.70091,0.70049,0.70074,1138000004.0
2007-01-25 00:30:00,0.70095,0.70148,0.70066,0.70112,1386799993.0
2007-01-25 00:45:00,0.70101,0.70102,0.70044,0.70085,1168799998.0
2007-01-25 01:00:00,0.70089,0.70157,0.70075,0.70119,1206399991.0
2007-01-25 01:15:00,0.70123,0.70128,0.7003,0.70065,1001299991.0
2007-01-25 01:30:00,0.70077,0.70105,0.70035,0.70061,1121000003.0
2007-01-25 01:45:00,0.70062,0.70118,0.69948,0.69969,1372000006.0
2007-01-25 02:00:00,0.69961,0.69961,0.69822,0.6985,1344000001.0
2007-01-25 02:15:00,0.6986,0.69899,0.69783,0.69787,1190999994.0
2007-01-25 02:30:00,0.6979,0.69832,0.69764,0.69827,1274699995.0
2007-01-25 02:45:00,0.69831,0.69859,0.69792,0.69798,1288399996.0
2007-01-25 03:00:00,0.69798,0.69843,0.69795,0.69836,1257400002.0
2007-01-25 03:15:00,0.69838,0.69867,0.69827,0.69852,1180699994.0
2007-01-25 03:30:00,0.69848,0.69936,0.6984,0.6993,1256399997.0
2007-01-25 03:45:00,0.69937,0.69937,0.699,0.6993,1247699998.0
2007-01-25 04:00:00,0.69925,0.70113,0.699,0.70039,1628099991.0
2007-01-25 04:15:00,0.70028,0.70037,0.69949,0.69962,1306699997.0
2007-01-25 04:30:00,0.69957,0.70021,0.69941,0.69995,1407899991.0
2007-01-25 04:45:00,0.69995,0.70013,0.69918,0.69965,1331499996.0
2007-01-25 05:00:00,0.69976,0.69978,0.69908,0.69935,1309200009.0
2007-01-25 05:15:00,0.69923,0.69923,0.69834,0.69909,1100999995.0
2007-01-25 05:30:00,0.69905,0.69971,0.69863,0.69962,1014800001.0
2007-01-25 05:45:00,0.69958,0.69964,0.69896,0.69935,1112600001.0
2007-01-25 06:00:00,0.69925,0.69963,0.69915,0.69963,1232099995.0
2007-01-25 06:15:00,0.69963,0.70025,0.6995,0.69994,1171399998.0
2007-01-25 06:30:00,0.69986,0.70027,0.69959,0.70005,1238300005.0
2007-01-25 06:45:00,0.69999,0.70005,0.69947,0.69977,1274199995.0
2007-01-25 07:00:00,0.6997,0.70035,0.69947,0.70035,1217099998.0
2007-01-25 07:15:00,0.70031,0.70063,0.69979,0.70008,1125499997.0
2007-01-25 07:30:00,0.69996,0.70012,0.6996,0.70002,1018199999.0
2007-01-25 07:45:00,0.69999,0.70047,0.69986,0.70036,1263399994.0
2007-01-25 08:00:00,0.70019,0.70062,0.70013,0.70042,1278299986.0
2007-01-25 08:15:00,0.70049,0.70112,0.70038,0.70069,1312800006.0
2007-01-25 08:30:00,0.70071,0.70111,0.70034,0.70046,1347599999.0
2007-01-25 08:45:00,0.70059,0.70065,0.70001,0.7003,1426099992.0
2007-01-25 09:00:00,0.70024,0.70123,0.70024,0.7007,1236599998.0
2007-01-25 09:15:00,0.7006,0.70159,0.70026,0.70135,1402699994.0
2007-01-25 09:30:00,0.7014,0.702,0.70121,0.70188,1339500002.0
2007-01-25 09:45:00,0.70193,0.70291,0.7018,0.7028,1158199993.0
2007-01-25 10:00:00,0.70279,0.70313,0.70237,0.70295,1391400004.0
2007-01-25 10:15:00,0.70285,0.70301,0.70198,0.70266,1533799999.0
2007-01-25 10:30:00,0.70273,0.70291,0.70207,0.70288,1442199999.0
2007-01-25 10:45:00,0.70291,0.70311,0.70239,0.70272,1307300001.0
2007-01-25 11:00:00,0.70264,0.70291,0.70184,0.70212,1332999997.0
2007-01-25 11:15:00,0.7019,0.70206,0.70093,0.70097,1547800001.0
2007-01-25 11:30:00,0.70102,0.70125,0.7009,0.70095,1129900003.0
2007-01-25 11:45:00,0.70107,0.70124,0.70076,0.70093,1303500000.0
2007-01-25 12:00:00,0.70096,0.70111,0.70009,0.70026,1475499995.0
2007-01-25 12:15:00,0.70035,0.70057,0.69978,0.70033,1410399994.0
2007-01-25 12:30:00,0.70029,0.70103,0.70029,0.70079,1303000002.0
2007-01-25 12:45:00,0.70092,0.70109,0.70041,0.70089,1295200005.0
2007-01-25 13:00:00,0.70097,0.70238,0.70047,0.70188,1493600000.0
2007-01-25 13:15:00,0.70195,0.70208,0.70173,0.70197,1166999993.0
2007-01-25 13:30:00,0.70187,0.70205,0.70167,0.7019,1249399992.0
2007-01-25 13:45:00,0.70185,0.70252,0.70163,0.70223,1248699997.0
2007-01-25 14:00:00,0.70226,0.70262,0.70189,0.70255,1429299996.0
2007-01-25 14:15:00,0.70258,0.70263,0.70221,0.70258,1524200004.0
2007-01-25 14:30:00,0.70263,0.70263,0.70213,0.70236,1151699998.0
2007-01-25 14:45:00,0.7023,0.70231,0.70152,0.70178,1349899999.0
2007-01-25 15:00:00,0.70181,0.70227,0.70159,0.70227,1351199997.0
2007-01-25 15:15:00,0.70227,0.70231,0.70193,0.70204,1423099995.0
2007-01-25 15:30:00,0.7021,0.70245,0.70198,0.70218,909499999.0
2007-01-25 15:45:00,0.7022,0.7023,0.70164,0.702,1062199995.0
2007-01-25 16:00:00,0.7019,0.70221,0.7016,0.70164,1242200003.0
2007-01-25 16:15:00,0.70148,0.70182,0.70098,0.7018,1308800001.0
2007-01-25 16:30:00,0.70176,0.70182,0.7006,0.70084,1422699997.0
2007-01-25 16:45:00,0.70092,0.70152,0.70077,0.70103,1463999992.0
2007-01-25 17:00:00,0.70099,0.70136,0.7008,0.70105,1246500000.0
2007-01-25 17:15:00,0.70097,0.70123,0.70062,0.70115,1165000000.0
2007-01-25 17:30:00,0.7012,0.7013,0.7007,0.70092,1188900003.0
2007-01-25 17:45:00,0.70081,0.7009,0.70032,0.7007,1214999999.0
2007-01-25 18:00:00,0.70065,0.70085,0.70002,0.70035,1980900001.0
2007-01-25 18:15:00,0.7003,0.70037,0.69886,0.69971,3280199994.0
2007-01-25 18:30:00,0.69976,0.69995,0.69881,0.69931,3084600000.0
2007-01-25 18:45:00,0.69924,0.6993,0.69863,0.6993,2167799993.0
2007-01-25 19:00:00,0.69934,0.7,0.6993,0.69973,1837199990.0
2007-01-25 19:15:00,0.69968,0.69985,0.6994,0.6995,1549699993.0
2007-01-25 19:30:00,0.69952,0.69965,0.69932,0.69952,1662999991.0
2007-01-25 19:45:00,0.6995,0.69977,0.69929,0.69943,2190299994.0
2007-01-25 20:00:00,0.69942,0.69978,0.69878,0.6994,2134199991.0
2007-01-25 20:15:00,0.69928,0.69945,0.69864,0.69883,2085400001.0
2007-01-25 20:30:00,0.69875,0.6989,0.69835,0.69855,2260899993.0
2007-01-25 20:45:00,0.6985,0.69855,0.69757,0.69768,2092099999.0
2007-01-25 21:00:00,0.69766,0.69767,0.69611,0.69631,1806399988.0
2007-01-25 21:15:00,0.6963,0.69718,0.69614,0.69633,2071699997.0
2007-01-25 21:30:00,0.69645,0.69692,0.69495,0.69495,1511400001.0
2007-01-25 21:45:00,0.69517,0.697,0.69502,0.6969,1457699993.0
2007-01-25 22:00:00,0.69682,0.69688,0.69601,0.69618,1280199998.0
2007-01-25 22:15:00,0.69617,0.69637,0.69587,0.6963,1384899997.0
2007-01-25 22:30:00,0.69633,0.6964,0.69575,0.69592,1535999997.0
2007-01-25 22:45:00,0.696,0.69641,0.69581,0.69594,1919899996.0
2007-01-25 23:00:00,0.69603,0.69623,0.69573,0.6959,1287099990.0
2007-01-25 23:15:00,0.69592,0.69592,0.69496,0.69501,1312699999.0
2007-01-25 23:30:00,0.69505,0.69539,0.6948,0.69522,921600000.0
2007-01-25 23:45:00,0.69525,0.69618,0.695,0.69591,1336199997.0
2007-01-26 00:00:00,0.69588,0.69593,0.69519,0.69545,1162899989.0
2007-01-26 00:15:00,0.69542,0.69566,0.69522,0.69538,1235900002.0
2007-01-26 00:30:00,0.69564,0.69566,0.69508,0.69543,1155800002.0
2007-01-26 00:45:00,0.69545,0.6964,0.69539,0.6962,1146500002.0
2007-01-26 01:00:00,0.69615,0.6963,0.69559,0.69576,1123299999.0
2007-01-26 01:15:00,0.69583,0.69655,0.69565,0.69617,1214299997.0
2007-01-26 01:30:00,0.69625,0.69725,0.69595,0.69725,1177299991.0
2007-01-26 01:45:00,0.69726,0.69761,0.69613,0.69632,1193399998.0
2007-01-26 02:00:00,0.69616,0.69654,0.69551,0.69641,1328599992.0
2007-01-26 02:15:00,0.69641,0.69714,0.69635,0.69692,1265899996.0
2007-01-26 02:30:00,0.69693,0.69743,0.6968,0.69724,1120800001.0
2007-01-26 02:45:00,0.6972,0.69738,0.69699,0.69705,1066700001.0
2007-01-26 03:00:00,0.69704,0.69761,0.69701,0.69761,1317600003.0
2007-01-26 03:15:00,0.69762,0.69762,0.69716,0.69739,1260000004.0
2007-01-26 03:30:00,0.69742,0.69762,0.69691,0.69702,1170599997.0
2007-01-26 03:45:00,0.69713,0.69713,0.6966,0.69684,1313799995.0
2007-01-26 04:00:00,0.69682,0.69737,0.69665,0.6969,1288699999.0
2007-01-26 04:15:00,0.697,0.69733,0.69667,0.69727,1247399997.0
2007-01-26 04:30:00,0.6973,0.69737,0.69696,0.69696,1165499993.0
2007-01-26 04:45:00,0.697,0.69711,0.69637,0.69669,1340300000.0
2007-01-26 05:00:00,0.69671,0.69701,0.69638,0.69675,1209999997.0
2007-01-26 05:15:00,0.69679,0.69688,0.69614,0.69658,1059399997.0
2007-01-26 05:30:00,0.69648,0.69654,0.69583,0.69625,1273700004.0
2007-01-26 05:45:00,0.69623,0.69675,0.6961,0.69665,988200000.0
2007-01-26 06:00:00,0.69652,0.69662,0.696,0.69629,1184099998.0
2007-01-26 06:15:00,0.6965,0.6967,0.6961,0.69634,1114300000.0
2007-01-26 06:30:00,0.6963,0.69672,0.69613,0.69665,1259699998.0
2007-01-26 06:45:00,0.69663,0.69711,0.69606,0.697,1326199996.0
2007-01-26 07:00:00,0.69676,0.6969,0.69646,0.69673,1276199997.0
2007-01-26 07:15:00,0.69667,0.69675,0.69637,0.69657,1008600001.0
2007-01-26 07:30:00,0.69658,0.69675,0.69613,0.6965,1303299994.0
2007-01-26 07:45:00,0.6965,0.69665,0.69627,0.69646,1162099997.0
2007-01-26 08:00:00,0.69629,0.69685,0.69625,0.69671,1262699997.0
2007-01-26 08:15:00,0.69675,0.697,0.69655,0.69665,962299995.0
2007-01-26 08:30:00,0.6968,0.69732,0.69642,0.69721,970800003.0
2007-01-26 08:45:00,0.69729,0.6974,0.69705,0.69735,1140100000.0
2007-01-26 09:00:00,0.69728,0.69775,0.69716,0.69732,1214499992.0
2007-01-26 09:15:00,0.69727,0.6979,0.69712,0.69773,1172299998.0
2007-01-26 09:30:00,0.69769,0.69785,0.69694,0.69738,1423500002.0
2007-01-26 09:45:00,0.69743,0.69755,0.6965,0.69657,1043099994.0
2007-01-26 10:00:00,0.69657,0.69677,0.69585,0.69657,1336799992.0
2007-01-26 10:15:00,0.69653,0.69653,0.69576,0.69591,1482400000.0
2007-01-26 10:30:00,0.696,0.6963,0.69488,0.69517,1281000000.0
2007-01-26 10:45:00,0.69523,0.69652,0.69518,0.69621,1434099993.0
2007-01-26 11:00:00,0.69629,0.69712,0.69622,0.69661,1448799993.0
2007-01-26 11:15:00,0.69649,0.6966,0.69573,0.69605,1407900005.0
2007-01-26 11:30:00,0.69606,0.6961,0.69541,0.69561,1390099999.0
2007-01-26 11:45:00,0.69565,0.69597,0.69512,0.69585,1402700002.0
2007-01-26 12:00:00,0.69593,0.69646,0.69589,0.69612,1389000001.0
2007-01-26 12:15:00,0.69616,0.69647,0.69565,0.69578,1222900000.0
2007-01-26 12:30:00,0.69553,0.69593,0.69511,0.69533,1453499998.0
2007-01-26 12:45:00,0.69532,0.69532,0.69474,0.69524,1219799994.0
2007-01-26 13:00:00,0.69499,0.69535,0.6947,0.69485,1168599998.0
2007-01-26 13:15:00,0.6949,0.69499,0.69444,0.69478,1474700002.0
2007-01-26 13:30:00,0.69475,0.69505,0.69443,0.6949,1502200004.0
2007-01-26 13:45:00,0.6949,0.69511,0.69463,0.69484,1132399999.0
2007-01-26 14:00:00,0.69482,0.69522,0.69414,0.69522,1299900001.0
2007-01-26 14:15:00,0.69529,0.69596,0.69489,0.6952,1290700005.0
2007-01-26 14:30:00,0.69525,0.69528,0.69455,0.69501,1196599997.0
2007-01-26 14:45:00,0.69488,0.69508,0.6945,0.69489,1309000003.0
2007-01-26 15:00:00,0.69491,0.69518,0.6945,0.6947,1292400000.0
2007-01-26 15:15:00,0.69479,0.69493,0.69276,0.69286,1460299994.0
2007-01-26 15:30:00,0.69266,0.69339,0.69196,0.6931,1137300000.0
2007-01-26 15:45:00,0.69308,0.69415,0.69255,0.69415,1258599998.0
2007-01-26 16:00:00,0.69411,0.69433,0.69285,0.69321,1341399991.0
2007-01-26 16:15:00,0.69313,0.69328,0.69276,0.69321,1383899995.0
2007-01-26 16:30:00,0.69327,0.69336,0.69284,0.69286,1526200001.0
2007-01-26 16:45:00,0.69295,0.69347,0.69261,0.693,1443499999.0
2007-01-26 17:00:00,0.69288,0.69342,0.69215,0.69306,1331199993.0
2007-01-26 17:15:00,0.69303,0.69476,0.6929,0.69465,1200599994.0
2007-01-26 17:30:00,0.69467,0.69526,0.69454,0.69508,1568000000.0
2007-01-26 17:45:00,0.69515,0.69579,0.69471,0.69535,1453799997.0
2007-01-26 18:00:00,0.69533,0.69553,0.69431,0.69553,2101299989.0
2007-01-26 18:15:00,0.69545,0.6955,0.69501,0.69535,3247399989.0
2007-01-26 18:30:00,0.69537,0.69547,0.69486,0.69502,2777999992.0
2007-01-26 18:45:00,0.6951,0.69516,0.69465,0.69475,2099699990.0
2007-01-26 19:00:00,0.6947,0.69634,0.69457,0.69633,1827100003.0
2007-01-26 19:15:00,0.69647,0.69726,0.69604,0.69604,1562699997.0
2007-01-26 19:30:00,0.69607,0.69631,0.69552,0.69553,1690999989.0
2007-01-26 19:45:00,0.69581,0.69598,0.69547,0.6955,2228399993.0
2007-01-26 20:00:00,0.69554,0.69577,0.694,0.69474,2150699991.0
2007-01-26 20:15:00,0.69466,0.695,0.6943,0.69435,2218600000.0
2007-01-26 20:30:00,0.69425,0.69463,0.69416,0.69449,2230100006.0
2007-01-26 20:45:00,0.6944,0.69452,0.69405,0.6943,1971899992.0
2007-01-26 21:00:00,0.6943,0.69445,0.69417,0.6943,1749800003.0
2007-01-26 21:15:00,0.69428,0.69452,0.69362,0.69366,2108399996.0
2007-01-26 21:30:00,0.69375,0.69461,0.69372,0.69424,1806700003.0
2007-01-26 21:45:00,0.6944,0.69445,0.69399,0.69404,1276199990.0
2007-01-26 22:00:00,0.69404,0.69466,0.69404,0.69442,1194300000.0
2007-01-26 22:15:00,0.69446,0.69473,0.69437,0.69467,1698200011.0
2007-01-26 22:30:00,0.69478,0.69508,0.69455,0.69492,1544999998.0
2007-01-26 22:45:00,0.69507,0.69536,0.6948,0.6948,1825799994.0
2007-01-26 23:00:00,0.69488,0.69541,0.69472,0.69512,1062600003.0
2007-01-26 23:15:00,0.69513,0.69595,0.695,0.6959,1098099992.0
2007-01-26 23:30:00,0.69583,0.69594,0.69531,0.6958,1146900000.0
2007-01-26 23:45:00,0.69573,0.696,0.69525,0.69536,1054799997.0
2007-01-29 00:00:00,0.6949,0.6952,0.6949,0.695,339599996.0
2007-01-29 00:30:00,0.6953,0.6953,0.6949,0.6953,339599996.0
2007-01-29 00:45:00,0.6952,0.6955,0.6952,0.6955,424499995.0
2007-01-29 01:00:00,0.6954,0.6955,0.6953,0.6954,424499995.0
2007-01-29 01:15:00,0.6956,0.6956,0.6955,0.6956,509399994.0
2007-01-29 01:30:00,0.6957,0.6963,0.6957,0.6957,848999990.0
2007-01-29 01:45:00,0.6956,0.6958,0.6955,0.6955,933899989.0
2007-01-29 02:00:00,0.69535,0.6954,0.69499,0.6952,1137099996.0
2007-01-29 02:15:00,0.69513,0.6955,0.69503,0.69531,1136699996.0
2007-01-29 02:30:00,0.69537,0.69592,0.6952,0.69544,1324299994.0
2007-01-29 02:45:00,0.69541,0.69567,0.69517,0.69517,1136799994.0
2007-01-29 03:00:00,0.69519,0.69545,0.69508,0.69532,1157400000.0
2007-01-29 03:15:00,0.69537,0.6955,0.69515,0.69532,1073100000.0
2007-01-29 03:30:00,0.69533,0.69545,0.69494,0.69524,1134800000.0
2007-01-29 03:45:00,0.6954,0.6954,0.69393,0.69394,1163699998.0
2007-01-29 04:00:00,0.6937,0.69453,0.69366,0.6941,1390499988.0
2007-01-29 04:15:00,0.6942,0.69448,0.69405,0.69431,1483600000.0
2007-01-29 04:30:00,0.69433,0.69485,0.69409,0.69452,1265199998.0
2007-01-29 04:45:00,0.69432,0.69529,0.69432,0.69515,1472799997.0
2007-01-29 05:00:00,0.69509,0.6951,0.69473,0.69495,1195899997.0
2007-01-29 05:15:00,0.6949,0.69512,0.69452,0.69512,1125099999.0
2007-01-29 05:30:00,0.695,0.69515,0.69443,0.6951,1354399998.0
2007-01-29 05:45:00,0.6949,0.69502,0.69455,0.69502,1132199997.0
2007-01-29 06:00:00,0.69503,0.69544,0.69501,0.6953,1202599998.0
2007-01-29 06:15:00,0.6953,0.69548,0.69505,0.69538,1163999992.0
2007-01-29 06:30:00,0.6953,0.69552,0.69509,0.69523,1320300001.0
2007-01-29 06:45:00,0.69522,0.69546,0.69502,0.6953,1269699997.0
2007-01-29 07:00:00,0.69523,0.69534,0.69465,0.69505,1196500003.0
2007-01-29 07:15:00,0.69503,0.69514,0.69461,0.695,1076700003.0
2007-01-29 07:30:00,0.69495,0.69523,0.69449,0.69509,1373999990.0
2007-01-29 07:45:00,0.69508,0.69526,0.69474,0.69518,1378800000.0
2007-01-29 08:00:00,0.695,0.69551,0.69491,0.69513,1177400001.0
2007-01-29 08:15:00,0.69507,0.6952,0.6948,0.695,910000000.0
2007-01-29 08:30:00,0.69511,0.69513,0.69471,0.69482,1217299997.0
2007-01-29 08:45:00,0.6949,0.69506,0.69436,0.69443,1096300001.0
2007-01-29 09:00:00,0.69441,0.69508,0.6939,0.69457,1401799993.0
2007-01-29 09:15:00,0.69454,0.69538,0.69452,0.69528,1378999994.0
2007-01-29 09:30:00,0.69526,0.69573,0.69515,0.69552,1243899996.0
2007-01-29 09:45:00,0.69552,0.69643,0.69524,0.69643,1096199997.0
2007-01-29 10:00:00,0.69642,0.69642,0.69583,0.6962,1278999999.0
2007-01-29 10:15:00,0.69624,0.6965,0.69585,0.69618,1313600001.0
2007-01-29 10:30:00,0.69618,0.6962,0.69565,0.69577,1244600001.0
2007-01-29 10:45:00,0.69585,0.6959,0.69547,0.69547,1282400003.0
2007-01-29 11:00:00,0.69554,0.6957,0.69517,0.69553,1475999993.0
2007-01-29 11:15:00,0.69555,0.6959,0.69521,0.69577,1315499998.0
2007-01-29 11:30:00,0.6959,0.69605,0.69559,0.69589,1385399999.0
2007-01-29 11:45:00,0.69596,0.69642,0.69568,0.69618,1364399997.0
2007-01-29 12:00:00,0.69632,0.69648,0.69559,0.6956,1191199995.0
2007-01-29 12:15:00,0.69557,0.69568,0.69521,0.69528,1432899993.0
2007-01-29 12:30:00,0.6952,0.69526,0.69477,0.69514,1411699996.0
2007-01-29 12:45:00,0.69521,0.69525,0.69457,0.69478,1246799998.0
2007-01-29 13:00:00,0.69469,0.695,0.69453,0.69459,1295500004.0
2007-01-29 13:15:00,0.69465,0.6948,0.6943,0.69468,1249399993.0
2007-01-29 13:30:00,0.69455,0.69497,0.69436,0.69489,1395400005.0
2007-01-29 13:45:00,0.6949,0.69503,0.69448,0.69463,1159999997.0
2007-01-29 14:00:00,0.69467,0.69547,0.69445,0.69538,1298999998.0
2007-01-29 14:15:00,0.6954,0.69541,0.69477,0.69518,1241399997.0
2007-01-29 14:30:00,0.69521,0.69545,0.69488,0.6954,1391499997.0
2007-01-29 14:45:00,0.69528,0.69547,0.69504,0.69529,1116099999.0
2007-01-29 15:00:00,0.69529,0.69569,0.69515,0.6955,1417399994.0
2007-01-29 15:15:00,0.69558,0.69575,0.69503,0.69545,1458100004.0
2007-01-29 15:30:00,0.6955,0.69562,0.69506,0.69538,1172599997.0
2007-01-29 15:45:00,0.69532,0.69535,0.6946,0.69501,1171299996.0
2007-01-29 16:00:00,0.69495,0.69545,0.69483,0.69534,1283999999.0
2007-01-29 16:15:00,0.69534,0.69548,0.69508,0.69542,1181999999.0
2007-01-29 16:30:00,0.69539,0.69552,0.69507,0.69521,1113400000.0
2007-01-29 16:45:00,0.69534,0.69637,0.69526,0.69601,1551500001.0
2007-01-29 17:00:00,0.69607,0.69638,0.69541,0.69576,1451899985.0
2007-01-29 17:15:00,0.69583,0.69625,0.69583,0.69615,1249499997.0
2007-01-29 17:30:00,0.69612,0.69625,0.6958,0.69597,1162900001.0
2007-01-29 17:45:00,0.69602,0.69661,0.69554,0.6965,1249100000.0
2007-01-29 18:00:00,0.69639,0.69695,0.69632,0.6969,2327800001.0
2007-01-29 18:15:00,0.6969,0.69817,0.69659,0.69765,2961600001.0
2007-01-29 18:30:00,0.69763,0.69793,0.69697,0.697,3204900003.0
2007-01-29 18:45:00,0.69705,0.6972,0.69646,0.69697,2048900004.0
2007-01-29 19:00:00,0.697,0.69702,0.69585,0.69641,1795199996.0
2007-01-29 19:15:00,0.69644,0.69661,0.69583,0.696,1493900005.0
2007-01-29 19:30:00,0.69612,0.69621,0.69558,0.69579,1719800000.0
2007-01-29 19:45:00,0.69585,0.69599,0.69537,0.69537,2200800010.0
2007-01-29 20:00:00,0.69522,0.69557,0.69504,0.6953,2056799992.0
2007-01-29 20:15:00,0.69524,0.69533,0.69454,0.69495,2050900007.0
2007-01-29 20:30:00,0.69486,0.69548,0.69437,0.69455,1970800001.0
2007-01-29 20:45:00,0.69445,0.69483,0.69426,0.69442,1915300000.0
2007-01-29 21:00:00,0.6944,0.6945,0.69379,0.6938,1542599993.0
2007-01-29 21:15:00,0.6938,0.69448,0.69375,0.69425,1880199993.0
2007-01-29 21:30:00,0.69431,0.69467,0.69417,0.69435,1671999997.0
2007-01-29 21:45:00,0.69451,0.6948,0.69444,0.69468,1361599996.0
2007-01-29 22:00:00,0.6947,0.69503,0.69457,0.69479,1428999994.0
2007-01-29 22:15:00,0.69482,0.69494,0.69459,0.69477,1474400004.0
2007-01-29 22:30:00,0.6947,0.69501,0.69442,0.69458,1615399994.0
2007-01-29 22:45:00,0.69476,0.69505,0.69453,0.69457,1910900004.0
2007-01-29 23:00:00,0.69465,0.69491,0.69453,0.69461,1199099994.0
2007-01-29 23:15:00,0.69462,0.69526,0.69459,0.69526,1034999998.0
2007-01-29 23:30:00,0.69522,0.6953,0.69502,0.6952,1207000001.0
2007-01-29 23:45:00,0.69512,0.69627,0.69367,0.69579,1495899999.0
2007-01-30 00:00:00,0.69609,0.69609,0.69503,0.69529,1315299998.0
2007-01-30 00:15:00,0.69522,0.69538,0.69479,0.69503,1196300001.0
2007-01-30 00:30:00,0.69514,0.69618,0.69483,0.6958,1330299994.0
2007-01-30 00:45:00,0.69581,0.69643,0.69575,0.6958,1236100001.0
2007-01-30 01:00:00,0.6959,0.69606,0.69574,0.69585,980700000.0
2007-01-30 01:15:00,0.69597,0.69635,0.69564,0.69564,1203399996.0
2007-01-30 01:30:00,0.69566,0.69592,0.69548,0.69568,1083100004.0
2007-01-30 01:45:00,0.69568,0.69598,0.69539,0.69573,1166499996.0
2007-01-30 02:00:00,0.69581,0.69596,0.6956,0.69579,1134000001.0
2007-01-30 02:15:00,0.69573,0.69584,0.69516,0.69572,1284899998.0
2007-01-30 02:30:00,0.6958,0.69588,0.69519,0.69557,1214499996.0
2007-01-30 02:45:00,0.69559,0.69621,0.69545,0.69607,1541099998.0
2007-01-30 03:00:00,0.69604,0.69638,0.69572,0.69607,1111200003.0
2007-01-30 03:15:00,0.69602,0.69602,0.69533,0.69533,1211599992.0
2007-01-30 03:30:00,0.6955,0.69567,0.69494,0.6953,1249299992.0
2007-01-30 03:45:00,0.6953,0.69585,0.69515,0.69575,1189400006.0
2007-01-30 04:00:00,0.6957,0.69603,0.69562,0.69585,1172499998.0
2007-01-30 04:15:00,0.69601,0.69623,0.69547,0.69573,1368199997.0
2007-01-30 04:30:00,0.69559,0.69585,0.69536,0.69565,1159400002.0
2007-01-30 04:45:00,0.69568,0.69587,0.69547,0.69556,1374899996.0
2007-01-30 05:00:00,0.69558,0.69581,0.6951,0.6956,1163200002.0
2007-01-30 05:15:00,0.69552,0.69568,0.69527,0.69568,1135499995.0
2007-01-30 05:30:00,0.69557,0.69601,0.69552,0.6959,1206499998.0
2007-01-30 05:45:00,0.69588,0.696,0.6956,0.69565,953099999.0
2007-01-30 06:00:00,0.69558,0.69641,0.69554,0.6963,1111500000.0
2007-01-30 06:15:00,0.6963,0.69635,0.6959,0.69622,1218699992.0
2007-01-30 06:30:00,0.6962,0.69627,0.69563,0.69615,1308300005.0
2007-01-30 06:45:00,0.6961,0.6962,0.6958,0.69607,1089099996.0
2007-01-30 07:00:00,0.69598,0.69633,0.69576,0.69625,1088599997.0
2007-01-30 07:15:00,0.69622,0.69626,0.69572,0.6958,1271500002.0
2007-01-30 07:30:00,0.6958,0.69612,0.69556,0.6958,1397999996.0
2007-01-30 07:45:00,0.69584,0.69617,0.69569,0.69614,1165100001.0
2007-01-30 08:00:00,0.69597,0.69657,0.69597,0.69635,1151999988.0
2007-01-30 08:15:00,0.69642,0.69673,0.69613,0.69673,968099999.0
2007-01-30 08:30:00,0.69682,0.69737,0.69663,0.69713,1161900000.0
2007-01-30 08:45:00,0.69723,0.69747,0.69682,0.69741,1078999998.0
2007-01-30 09:00:00,0.69735,0.69879,0.69735,0.6977,1477900006.0
2007-01-30 09:15:00,0.69769,0.69817,0.69725,0.69746,1363599999.0
2007-01-30 09:30:00,0.69745,0.69796,0.69734,0.6978,1100799995.0
2007-01-30 09:45:00,0.69777,0.69785,0.69685,0.69695,1119199998.0
2007-01-30 10:00:00,0.69697,0.69712,0.69569,0.69591,1251799998.0
2007-01-30 10:15:00,0.69595,0.69644,0.69588,0.69606,1273699999.0
2007-01-30 10:30:00,0.6961,0.69631,0.69557,0.69578,1474499997.0
2007-01-30 10:45:00,0.69585,0.69614,0.69562,0.69595,1310300002.0
2007-01-30 11:00:00,0.69592,0.69605,0.69524,0.69555,1495599996.0
2007-01-30 11:15:00,0.69558,0.69571,0.6949,0.6951,1323100000.0
2007-01-30 11:30:00,0.69516,0.69526,0.69432,0.69474,1268200001.0
2007-01-30 11:45:00,0.69462,0.69462,0.69315,0.69322,1279299998.0
2007-01-30 12:00:00,0.69332,0.69428,0.69322,0.69425,1300400005.0
2007-01-30 12:15:00,0.69437,0.69516,0.69422,0.6948,1177799999.0
2007-01-30 12:30:00,0.69462,0.69495,0.69431,0.69455,1349799998.0
2007-01-30 12:45:00,0.69471,0.69535,0.69412,0.69535,1305499996.0
2007-01-30 13:00:00,0.6953,0.6953,0.69417,0.69432,1366899995.0
2007-01-30 13:15:00,0.69447,0.69463,0.69386,0.69414,1301899999.0
2007-01-30 13:30:00,0.69426,0.69441,0.69407,0.69425,1367099997.0
2007-01-30 13:45:00,0.69421,0.69425,0.69392,0.69407,1456999995.0
2007-01-30 14:00:00,0.69403,0.6944,0.69385,0.69413,1183599995.0
2007-01-30 14:15:00,0.69411,0.69432,0.69373,0.69393,1272999999.0
2007-01-30 14:30:00,0.69404,0.69429,0.69354,0.69409,971999999.0
2007-01-30 14:45:00,0.69403,0.69468,0.69367,0.69394,1215799990.0
2007-01-30 15:00:00,0.69408,0.69428,0.69361,0.69416,1432099998.0
2007-01-30 15:15:00,0.69417,0.69419,0.69145,0.69187,1555900006.0
2007-01-30 15:30:00,0.69197,0.69197,0.691,0.69126,1343500007.0
2007-01-30 15:45:00,0.69119,0.69123,0.69006,0.69025,1449699994.0
2007-01-30 16:00:00,0.69016,0.69034,0.68945,0.68983,1515599988.0
2007-01-30 16:15:00,0.68977,0.68999,0.68893,0.68901,1649500003.0
2007-01-30 16:30:00,0.68901,0.68932,0.68835,0.68905,1174200001.0
2007-01-30 16:45:00,0.68914,0.68922,0.68865,0.68869,1752100000.0
2007-01-30 17:00:00,0.6885,0.68877,0.68807,0.68858,1236800003.0
2007-01-30 17:15:00,0.68857,0.68887,0.68693,0.6872,1492099993.0
2007-01-30 17:30:00,0.68724,0.68823,0.68705,0.68822,1247400001.0
2007-01-30 17:45:00,0.68821,0.68831,0.68742,0.68766,1308199997.0
2007-01-30 18:00:00,0.6875,0.68841,0.68719,0.68841,2411699999.0
2007-01-30 18:15:00,0.68838,0.68862,0.68789,0.68834,3060799989.0
2007-01-30 18:30:00,0.68835,0.68887,0.6882,0.68873,3187099996.0
2007-01-30 18:45:00,0.6888,0.6888,0.6882,0.6885,2065199997.0
2007-01-30 19:00:00,0.68854,0.68888,0.68823,0.68846,1926399996.0
2007-01-30 19:15:00,0.68848,0.689,0.68834,0.6889,1500899998.0
2007-01-30 19:30:00,0.6889,0.68893,0.68837,0.68837,1810999999.0
2007-01-30 19:45:00,0.68834,0.68877,0.68815,0.68877,2201800002.0
2007-01-30 20:00:00,0.68877,0.68927,0.68836,0.68878,2234600001.0
2007-01-30 20:15:00,0.68867,0.68884,0.68828,0.68867,1939699995.0
2007-01-30 20:30:00,0.68868,0.68904,0.68844,0.68855,2045799995.0
2007-01-30 20:45:00,0.6888,0.68924,0.68868,0.6891,1807499995.0
2007-01-30 21:00:00,0.68909,0.68923,0.6888,0.68911,1814500007.0
2007-01-30 21:15:00,0.6891,0.6893,0.68875,0.68882,1944799999.0
2007-01-30 21:30:00,0.6889,0.68915,0.68859,0.68859,1655699988.0
2007-01-30 21:45:00,0.68878,0.68892,0.68827,0.68841,1261299998.0
2007-01-30 22:00:00,0.68838,0.68862,0.68816,0.68831,1275399992.0
2007-01-30 22:15:00,0.68815,0.68877,0.688,0.6882,1265099997.0
2007-01-30 22:30:00,0.68825,0.68838,0.68785,0.68829,1590799999.0
2007-01-30 22:45:00,0.68838,0.68869,0.68804,0.6882,1778899989.0
2007-01-30 23:00:00,0.68825,0.68845,0.68802,0.6881,1069000001.0
2007-01-30 23:15:00,0.68812,0.68844,0.68751,0.6877,1128400000.0
2007-01-30 23:30:00,0.68765,0.68792,0.68713,0.68745,1247500011.0
2007-01-30 23:45:00,0.68778,0.68822,0.68654,0.6877,1181899994.0
2007-01-31 00:00:00,0.68779,0.68786,0.68686,0.68732,1172599998.0
2007-01-31 00:15:00,0.68734,0.68748,0.68694,0.6873,1213700003.0
2007-01-31 00:30:00,0.68735,0.68793,0.68702,0.68785,1297300001.0
2007-01-31 00:45:00,0.68787,0.68802,0.68692,0.68697,1250999997.0
2007-01-31 01:00:00,0.68685,0.68697,0.68619,0.68694,1237499997.0
2007-01-31 01:15:00,0.68695,0.6881,0.68695,0.68797,1369099998.0
2007-01-31 01:30:00,0.68809,0.68855,0.68774,0.68791,1275599998.0
2007-01-31 01:45:00,0.6876,0.68808,0.6869,0.6869,1253599993.0
2007-01-31 02:00:00,0.687,0.68714,0.68648,0.68707,1213800003.0
2007-01-31 02:15:00,0.68703,0.68733,0.68695,0.68705,1216099996.0
2007-01-31 02:30:00,0.68712,0.68726,0.68681,0.68706,1196199997.0
2007-01-31 02:45:00,0.68725,0.68739,0.68651,0.68678,1156799999.0
2007-01-31 03:00:00,0.68681,0.68748,0.68681,0.68719,1409699997.0
2007-01-31 03:15:00,0.68718,0.68765,0.68715,0.68753,1169299996.0
2007-01-31 03:30:00,0.68753,0.68764,0.68704,0.6875,1236599999.0
2007-01-31 03:45:00,0.6876,0.68797,0.68721,0.68787,1342800005.0
2007-01-31 04:00:00,0.68778,0.68823,0.68765,0.688,1170299994.0
2007-01-31 04:15:00,0.6881,0.6882,0.6876,0.68772,1294900002.0
2007-01-31 04:30:00,0.68768,0.6878,0.68737,0.68773,1208399996.0
2007-01-31 04:45:00,0.68774,0.68805,0.68758,0.68795,1171999994.0
2007-01-31 05:00:00,0.68792,0.68809,0.68765,0.68789,1090299997.0
2007-01-31 05:15:00,0.68783,0.6881,0.68753,0.68785,1065799996.0
2007-01-31 05:30:00,0.68792,0.68808,0.68758,0.688,1113700000.0
2007-01-31 05:45:00,0.6879,0.68828,0.68769,0.68824,1107599997.0
2007-01-31 06:00:00,0.68806,0.68834,0.68802,0.6882,1130700001.0
2007-01-31 06:15:00,0.6882,0.68832,0.68775,0.68832,1114599998.0
2007-01-31 06:30:00,0.68829,0.6884,0.68809,0.68825,1330800003.0
2007-01-31 06:45:00,0.68823,0.68848,0.68805,0.68833,1312899999.0
2007-01-31 07:00:00,0.68825,0.68846,0.68776,0.68834,1184399997.0
2007-01-31 07:15:00,0.68831,0.68838,0.68804,0.68823,1209000004.0
2007-01-31 07:30:00,0.6882,0.68832,0.6879,0.6881,1187999998.0
2007-01-31 07:45:00,0.6881,0.68815,0.68761,0.68805,1266699987.0
2007-01-31 08:00:00,0.68788,0.68831,0.68785,0.68812,1287000002.0
2007-01-31 08:15:00,0.68813,0.68843,0.68797,0.68813,976999999.0
2007-01-31 08:30:00,0.68823,0.68837,0.68785,0.68823,911699995.0
2007-01-31 08:45:00,0.68833,0.68839,0.68687,0.68702,1172599991.0
2007-01-31 09:00:00,0.68706,0.68722,0.68513,0.68536,1437999994.0
2007-01-31 09:15:00,0.68541,0.68561,0.68459,0.68524,1374299997.0
2007-01-31 09:30:00,0.68522,0.68549,0.68471,0.68522,1364400000.0
2007-01-31 09:45:00,0.68522,0.68541,0.68472,0.68532,1267599997.0
2007-01-31 10:00:00,0.68523,0.68526,0.68445,0.68472,1228699991.0
2007-01-31 10:15:00,0.68478,0.68502,0.6841,0.6849,1299499998.0
2007-01-31 10:30:00,0.68502,0.68509,0.68457,0.685,1247899999.0
2007-01-31 10:45:00,0.68494,0.68539,0.68482,0.68507,1303699991.0
2007-01-31 11:00:00,0.68505,0.68588,0.68463,0.68517,1523399995.0
2007-01-31 11:15:00,0.6853,0.68593,0.68501,0.68533,1424799999.0
2007-01-31 11:30:00,0.68542,0.68562,0.68463,0.68474,1288699992.0
2007-01-31 11:45:00,0.68462,0.68477,0.68293,0.683,1314299995.0
2007-01-31 12:00:00,0.68294,0.6835,0.68245,0.68336,1301300001.0
2007-01-31 12:15:00,0.68339,0.68348,0.683,0.68325,1156799997.0
2007-01-31 12:30:00,0.68316,0.68363,0.68307,0.68354,1474699998.0
2007-01-31 12:45:00,0.68361,0.68429,0.68358,0.684,1131500000.0
2007-01-31 13:00:00,0.684,0.68521,0.68393,0.68465,1438499999.0
2007-01-31 13:15:00,0.68473,0.68495,0.68375,0.68378,1278499993.0
2007-01-31 13:30:00,0.68369,0.68389,0.68243,0.68243,1464300003.0
2007-01-31 13:45:00,0.68241,0.68241,0.68165,0.68168,1242199994.0
2007-01-31 14:00:00,0.68167,0.68272,0.68083,0.68251,1601500004.0
2007-01-31 14:15:00,0.68239,0.68343,0.68233,0.68295,1290000000.0
2007-01-31 14:30:00,0.683,0.68327,0.68265,0.68288,1224999991.0
2007-01-31 14:45:00,0.68287,0.68287,0.68242,0.6825,1316600001.0
2007-01-31 15:00:00,0.6825,0.68263,0.68235,0.68258,1404299999.0
2007-01-31 15:15:00,0.68248,0.68289,0.68231,0.68258,1599299992.0
2007-01-31 15:30:00,0.68235,0.68324,0.68193,0.68202,1359299995.0
2007-01-31 15:45:00,0.68196,0.68224,0.68145,0.68199,1232000000.0
2007-01-31 16:00:00,0.68193,0.68236,0.68136,0.68145,1181999995.0
2007-01-31 16:15:00,0.68138,0.68322,0.68131,0.68304,1471999998.0
2007-01-31 16:30:00,0.68302,0.6839,0.68264,0.68389,1238400008.0
2007-01-31 16:45:00,0.68397,0.68397,0.68293,0.68312,1625099995.0
2007-01-31 17:00:00,0.6831,0.68394,0.68261,0.68393,1362299998.0
2007-01-31 17:15:00,0.68404,0.68539,0.68404,0.68539,1293999994.0
2007-01-31 17:30:00,0.68547,0.68694,0.68502,0.68685,1202099992.0
2007-01-31 17:45:00,0.68701,0.68704,0.68607,0.68686,1249599992.0
2007-01-31 18:00:00,0.68689,0.68689,0.68579,0.68625,2242599995.0
2007-01-31 18:15:00,0.68617,0.68632,0.68527,0.68535,3224199990.0
2007-01-31 18:30:00,0.68533,0.68583,0.68531,0.68553,3012799998.0
2007-01-31 18:45:00,0.68563,0.6857,0.68438,0.68491,2332500002.0
2007-01-31 19:00:00,0.68495,0.68504,0.68403,0.6846,1758300002.0
2007-01-31 19:15:00,0.6846,0.68552,0.6846,0.68514,1492599995.0
2007-01-31 19:30:00,0.68515,0.68565,0.6851,0.68536,1634100006.0
2007-01-31 19:45:00,0.68542,0.68606,0.68525,0.68558,2216399996.0
2007-01-31 20:00:00,0.68564,0.68564,0.68408,0.6845,2006899999.0
2007-01-31 20:15:00,0.68439,0.68496,0.68411,0.68458,2087800000.0
2007-01-31 20:30:00,0.68446,0.68488,0.68436,0.68473,2161000000.0
2007-01-31 20:45:00,0.6847,0.68482,0.68434,0.6846,1886099999.0
2007-01-31 21:00:00,0.6846,0.68528,0.68441,0.68518,1653699998.0
2007-01-31 21:15:00,0.68524,0.68786,0.68524,0.68659,1950599995.0
2007-01-31 21:30:00,0.68649,0.68711,0.68634,0.68688,1738300006.0
2007-01-31 21:45:00,0.687,0.68861,0.68692,0.68837,1372500004.0
2007-01-31 22:00:00,0.68833,0.68833,0.68738,0.68762,1438699998.0
2007-01-31 22:15:00,0.68758,0.68812,0.68737,0.6878,1399199994.0
2007-01-31 22:30:00,0.68785,0.68797,0.68758,0.68779,1537000004.0
2007-01-31 22:45:00,0.68792,0.68889,0.68781,0.68819,1904899997.0
2007-01-31 23:00:00,0.68825,0.68957,0.68825,0.68934,1376799999.0
2007-01-31 23:15:00,0.68933,0.69045,0.6885,0.69045,1203500000.0
2007-01-31 23:30:00,0.6904,0.69048,0.68995,0.69018,1219100001.0
2007-01-31 23:45:00,0.69033,0.69086,0.69007,0.69054,1107000001.0
2007-02-01 00:00:00,0.69073,0.69091,0.69009,0.69027,1153899998.0
2007-02-01 00:15:00,0.69027,0.69043,0.69008,0.69037,1072200000.0
2007-02-01 00:30:00,0.69048,0.69048,0.68966,0.68974,1202499996.0
2007-02-01 00:45:00,0.68978,0.68997,0.68922,0.68938,1111200000.0
2007-02-01 01:00:00,0.68936,0.69025,0.68924,0.69,1008099999.0
2007-02-01 01:15:00,0.69005,0.6904,0.6898,0.69007,1001100001.0
2007-02-01 01:30:00,0.6901,0.69015,0.68936,0.68956,1190200000.0
2007-02-01 01:45:00,0.6896,0.68999,0.68886,0.68897,1336800012.0
2007-02-01 02:00:00,0.689,0.68918,0.68866,0.6889,1122499999.0
2007-02-01 02:15:00,0.68882,0.68899,0.68809,0.6884,1473099988.0
2007-02-01 02:30:00,0.6885,0.68866,0.68757,0.68799,1062500005.0
2007-02-01 02:45:00,0.68802,0.68865,0.68797,0.68825,1360500003.0
2007-02-01 03:00:00,0.68832,0.68878,0.68819,0.68843,1370399998.0
2007-02-01 03:15:00,0.68844,0.68848,0.68765,0.68809,1070799997.0
2007-02-01 03:30:00,0.68801,0.68801,0.68706,0.6876,1234500004.0
2007-02-01 03:45:00,0.68766,0.6877,0.68681,0.68704,1135500005.0
2007-02-01 04:00:00,0.68697,0.68728,0.68643,0.6865,1483100000.0
2007-02-01 04:15:00,0.6866,0.68683,0.68589,0.686,1465300004.0
2007-02-01 04:30:00,0.68602,0.68672,0.68594,0.68645,1365399998.0
2007-02-01 04:45:00,0.68655,0.68732,0.68636,0.68677,1457500000.0
2007-02-01 05:00:00,0.68675,0.68723,0.68664,0.68672,1217099992.0
2007-02-01 05:15:00,0.68661,0.68732,0.68646,0.68732,1104399994.0
2007-02-01 05:30:00,0.68729,0.68729,0.68665,0.68712,1328499993.0
2007-02-01 05:45:00,0.68707,0.6874,0.68701,0.68736,1195099997.0
2007-02-01 06:00:00,0.68719,0.68802,0.68708,0.68802,1344899990.0
2007-02-01 06:15:00,0.68808,0.68812,0.68742,0.68747,1258300001.0
2007-02-01 06:30:00,0.68739,0.68752,0.68707,0.68722,1310899987.0
2007-02-01 06:45:00,0.6872,0.68772,0.68715,0.68738,1327799999.0
2007-02-01 07:00:00,0.68755,0.68762,0.68694,0.68743,1222100007.0
2007-02-01 07:15:00,0.68747,0.68767,0.68698,0.68749,1101600002.0
2007-02-01 07:30:00,0.68755,0.68755,0.68697,0.68713,1490099996.0
2007-02-01 07:45:00,0.68709,0.68755,0.68704,0.68748,1393299998.0
2007-02-01 08:00:00,0.68723,0.68765,0.68708,0.68733,1293299995.0
2007-02-01 08:15:00,0.68731,0.68733,0.68678,0.68687,1177000005.0
2007-02-01 08:30:00,0.68678,0.687,0.68654,0.68654,1330100002.0
2007-02-01 08:45:00,0.68663,0.68683,0.68558,0.68589,1257899991.0
2007-02-01 09:00:00,0.68584,0.68639,0.68566,0.68615,1293099994.0
2007-02-01 09:15:00,0.68608,0.6867,0.6859,0.6867,1215499999.0
2007-02-01 09:30:00,0.68674,0.68798,0.68667,0.68793,1321000000.0
2007-02-01 09:45:00,0.6879,0.68855,0.687,0.68701,1093799997.0
2007-02-01 10:00:00,0.68696,0.68713,0.68595,0.68595,1515700004.0
2007-02-01 10:15:00,0.68601,0.68614,0.68574,0.68598,1375899995.0
2007-02-01 10:30:00,0.68589,0.68676,0.68589,0.68651,1331399995.0
2007-02-01 10:45:00,0.68655,0.6866,0.68605,0.68634,1286399998.0
2007-02-01 11:00:00,0.68635,0.68659,0.68506,0.68521,1277899996.0
2007-02-01 11:15:00,0.68513,0.68592,0.68511,0.68565,1430399994.0
2007-02-01 11:30:00,0.68573,0.68607,0.68498,0.68502,1439000002.0
2007-02-01 11:45:00,0.68482,0.68594,0.68482,0.68575,1506800001.0
2007-02-01 12:00:00,0.68575,0.68677,0.68547,0.68655,1491399992.0
2007-02-01 12:15:00,0.68671,0.68678,0.68554,0.6856,1259299995.0
2007-02-01 12:30:00,0.68551,0.68589,0.68528,0.68537,1522400001.0
2007-02-01 12:45:00,0.68525,0.6863,0.685,0.68621,1311099995.0
2007-02-01 13:00:00,0.68618,0.68635,0.68565,0.68617,1400799998.0
2007-02-01 13:15:00,0.68622,0.68655,0.68604,0.68613,1150399998.0
2007-02-01 13:30:00,0.68607,0.68639,0.68605,0.68632,1211600002.0
2007-02-01 13:45:00,0.68631,0.68673,0.68618,0.68635,1091899998.0
2007-02-01 14:00:00,0.68634,0.6867,0.68612,0.68649,1363900002.0
2007-02-01 14:15:00,0.68651,0.68656,0.68596,0.68596,1198099995.0
2007-02-01 14:30:00,0.68597,0.68609,0.68503,0.68515,1271099991.0
2007-02-01 14:45:00,0.68514,0.68642,0.68504,0.68614,1339400000.0
2007-02-01 15:00:00,0.68618,0.68673,0.68618,0.68648,1382600001.0
2007-02-01 15:15:00,0.68646,0.68658,0.68601,0.68627,1432800001.0
2007-02-01 15:30:00,0.68625,0.68676,0.68613,0.68653,1103900002.0
2007-02-01 15:45:00,0.68639,0.68642,0.68561,0.68585,1166500000.0
2007-02-01 16:00:00,0.68573,0.68637,0.68544,0.68629,1196199997.0
2007-02-01 16:15:00,0.68627,0.68653,0.68609,0.68618,1603999993.0
2007-02-01 16:30:00,0.68615,0.68641,0.68608,0.68619,1276099996.0
2007-02-01 16:45:00,0.68634,0.68644,0.68551,0.68553,1470699998.0
2007-02-01 17:00:00,0.68565,0.68642,0.68541,0.68602,1344100000.0
2007-02-01 17:15:00,0.68595,0.68601,0.68487,0.68533,1110800000.0
2007-02-01 17:30:00,0.68533,0.68533,0.68351,0.68419,1382700002.0
2007-02-01 17:45:00,0.68418,0.68418,0.68276,0.68302,1550500005.0
2007-02-01 18:00:00,0.68306,0.68313,0.68239,0.68257,2226299996.0
2007-02-01 18:15:00,0.68253,0.68257,0.68147,0.68155,3191500002.0
2007-02-01 18:30:00,0.68151,0.68158,0.68057,0.68058,3111499976.0
2007-02-01 18:45:00,0.68073,0.68126,0.68039,0.6811,2391199995.0
2007-02-01 19:00:00,0.68109,0.68127,0.68095,0.68114,1872000004.0
2007-02-01 19:15:00,0.68111,0.68127,0.68079,0.68098,1645300004.0
2007-02-01 19:30:00,0.68105,0.68143,0.68071,0.68082,1670199999.0
2007-02-01 19:45:00,0.68082,0.68107,0.67942,0.67985,2136500009.0
2007-02-01 20:00:00,0.67987,0.68115,0.67978,0.68098,2096800001.0
2007-02-01 20:15:00,0.68071,0.68133,0.68045,0.68125,1958099992.0
2007-02-01 20:30:00,0.68115,0.68183,0.68109,0.68151,2016399996.0
2007-02-01 20:45:00,0.68149,0.68176,0.68108,0.68158,2056599994.0
2007-02-01 21:00:00,0.68158,0.68204,0.68147,0.68191,1743199994.0
2007-02-01 21:15:00,0.68192,0.68218,0.68181,0.68197,1739599992.0
2007-02-01 21:30:00,0.68202,0.68212,0.68165,0.68165,1493999995.0
2007-02-01 21:45:00,0.68182,0.68213,0.68175,0.6818,1177900000.0
2007-02-01 22:00:00,0.68177,0.682,0.68152,0.68189,1511099995.0
2007-02-01 22:15:00,0.68192,0.68202,0.68156,0.6819,1445399999.0
2007-02-01 22:30:00,0.68195,0.682,0.68159,0.68182,1388400001.0
2007-02-01 22:45:00,0.68193,0.68209,0.68096,0.68144,1875000002.0
2007-02-01 23:00:00,0.68142,0.68217,0.68131,0.6821,1316399997.0
2007-02-01 23:15:00,0.6821,0.68252,0.6818,0.68188,999599998.0
2007-02-01 23:30:00,0.68185,0.68195,0.6815,0.68182,928799994.0
2007-02-01 23:45:00,0.68185,0.68201,0.68161,0.68175,1110199998.0
2007-02-02 00:00:00,0.68188,0.68202,0.68155,0.68175,1075300002.0
2007-02-02 00:15:00,0.68169,0.68207,0.68158,0.682,987399996.0
2007-02-02 00:30:00,0.6821,0.68215,0.68174,0.68195,1281500004.0
2007-02-02 00:45:00,0.68203,0.68222,0.68183,0.68192,1192999996.0
2007-02-02 01:00:00,0.68212,0.68251,0.68184,0.68235,987299994.0
2007-02-02 01:15:00,0.68249,0.68287,0.68231,0.68237,1311699994.0
2007-02-02 01:30:00,0.68263,0.68277,0.68212,0.68231,1091000002.0
2007-02-02 01:45:00,0.68229,0.68245,0.68206,0.68227,1391100005.0
2007-02-02 02:00:00,0.6823,0.6823,0.68173,0.68219,1281300004.0
2007-02-02 02:15:00,0.68215,0.68232,0.6817,0.68175,1142600001.0
2007-02-02 02:30:00,0.68187,0.68239,0.68179,0.68219,1439999995.0
2007-02-02 02:45:00,0.6822,0.68236,0.68198,0.68198,1248999996.0
2007-02-02 03:00:00,0.68194,0.68229,0.68177,0.68189,1517100001.0
2007-02-02 03:15:00,0.68182,0.68203,0.68132,0.68203,1146899999.0
2007-02-02 03:30:00,0.68203,0.6821,0.68173,0.68173,1323699991.0
2007-02-02 03:45:00,0.68196,0.68211,0.68147,0.68165,1270000000.0
2007-02-02 04:00:00,0.6816,0.68187,0.6814,0.6814,1259699999.0
2007-02-02 04:15:00,0.68152,0.68187,0.6815,0.68171,1246499999.0
2007-02-02 04:30:00,0.68167,0.68189,0.6815,0.68177,1113399995.0
2007-02-02 04:45:00,0.68176,0.68207,0.68143,0.68203,1491800002.0
2007-02-02 05:00:00,0.68205,0.6822,0.68154,0.68188,1073500001.0
2007-02-02 05:15:00,0.68195,0.68205,0.6817,0.68205,1172400004.0
2007-02-02 05:30:00,0.68194,0.68214,0.68165,0.68187,1071600001.0
2007-02-02 05:45:00,0.68185,0.68205,0.68173,0.68195,1092900002.0
2007-02-02 06:00:00,0.68185,0.68205,0.68155,0.682,1184199997.0
2007-02-02 06:15:00,0.682,0.68213,0.68176,0.68203,1116499998.0
2007-02-02 06:30:00,0.68203,0.68228,0.68168,0.68223,1425499996.0
2007-02-02 06:45:00,0.68229,0.68266,0.68204,0.68254,1475200002.0
2007-02-02 07:00:00,0.68244,0.6826,0.68219,0.6826,1186800006.0
2007-02-02 07:15:00,0.68255,0.68258,0.68156,0.68184,1272599995.0
2007-02-02 07:30:00,0.68182,0.68205,0.6815,0.68167,1428300000.0
2007-02-02 07:45:00,0.68168,0.68205,0.68158,0.68189,1184199999.0
2007-02-02 08:00:00,0.68172,0.68219,0.68154,0.68163,1313199995.0
2007-02-02 08:15:00,0.68172,0.68185,0.68148,0.68161,1193100002.0
2007-02-02 08:30:00,0.68168,0.68187,0.68141,0.68165,1142699992.0
2007-02-02 08:45:00,0.68171,0.68203,0.68138,0.68179,968600001.0
2007-02-02 09:00:00,0.68166,0.68197,0.68061,0.68094,1189799994.0
2007-02-02 09:15:00,0.68088,0.68106,0.67978,0.68048,1468999995.0
2007-02-02 09:30:00,0.68053,0.68068,0.67997,0.68003,1214999995.0
2007-02-02 09:45:00,0.6799,0.68,0.67798,0.67836,1427700004.0
2007-02-02 10:00:00,0.67824,0.67914,0.67805,0.67882,1262299997.0
2007-02-02 10:15:00,0.67888,0.67985,0.67856,0.67983,1515899994.0
2007-02-02 10:30:00,0.67989,0.68018,0.67901,0.6791,1346899995.0
2007-02-02 10:45:00,0.67918,0.67936,0.67864,0.67903,1325399992.0
2007-02-02 11:00:00,0.67905,0.67915,0.67842,0.67857,1342899996.0
2007-02-02 11:15:00,0.67862,0.67949,0.67846,0.67853,1673700009.0
2007-02-02 11:30:00,0.67882,0.67892,0.67792,0.67822,1250899996.0
2007-02-02 11:45:00,0.67842,0.67844,0.67754,0.67791,1355199994.0
2007-02-02 12:00:00,0.67795,0.67823,0.67775,0.67789,1328199995.0
2007-02-02 12:15:00,0.6779,0.67818,0.6777,0.67803,1104899997.0
2007-02-02 12:30:00,0.67798,0.67861,0.67791,0.67804,1400799990.0
2007-02-02 12:45:00,0.67795,0.67812,0.67746,0.67753,1261599997.0
2007-02-02 13:00:00,0.67756,0.67844,0.67729,0.67844,1401200002.0
2007-02-02 13:15:00,0.67857,0.67874,0.67821,0.67845,1264400000.0
2007-02-02 13:30:00,0.67846,0.67904,0.67821,0.6788,1348499994.0
2007-02-02 13:45:00,0.67883,0.67918,0.67866,0.67892,1360799994.0
2007-02-02 14:00:00,0.67898,0.67917,0.67802,0.67812,1364399997.0
2007-02-02 14:15:00,0.67816,0.67897,0.67808,0.67895,1369699999.0
2007-02-02 14:30:00,0.67904,0.67904,0.67812,0.67861,1391699994.0
2007-02-02 14:45:00,0.6785,0.67951,0.67803,0.67875,1445599994.0
2007-02-02 15:00:00,0.67878,0.67905,0.67848,0.67879,1391299991.0
2007-02-02 15:15:00,0.67888,0.6792,0.67837,0.67845,1533700001.0
2007-02-02 15:30:00,0.6789,0.68034,0.67868,0.67919,1486799997.0
2007-02-02 15:45:00,0.67929,0.67943,0.67883,0.6791,1206700000.0
2007-02-02 16:00:00,0.679,0.67902,0.67769,0.67805,1510900009.0
2007-02-02 16:15:00,0.67787,0.67789,0.67668,0.67782,1463399999.0
2007-02-02 16:30:00,0.6778,0.67801,0.67699,0.67743,1316300005.0
2007-02-02 16:45:00,0.67757,0.67776,0.67721,0.67728,1578899995.0
2007-02-02 17:00:00,0.67737,0.67741,0.67664,0.67738,1218499991.0
2007-02-02 17:15:00,0.6774,0.67963,0.67728,0.67963,1349100005.0
2007-02-02 17:30:00,0.67971,0.68136,0.67938,0.68114,1443299991.0
2007-02-02 17:45:00,0.68106,0.68106,0.67916,0.67963,1501799984.0
2007-02-02 18:00:00,0.6796,0.68064,0.67949,0.68048,2160700000.0
2007-02-02 18:15:00,0.68046,0.68143,0.68045,0.68061,3069300006.0
2007-02-02 18:30:00,0.68057,0.68121,0.68016,0.68031,2990299996.0
2007-02-02 18:45:00,0.68036,0.68036,0.67905,0.67935,2128400000.0
2007-02-02 19:00:00,0.67932,0.68013,0.67926,0.67966,1809500003.0
2007-02-02 19:15:00,0.67959,0.68005,0.67936,0.67962,1414499990.0
2007-02-02 19:30:00,0.67968,0.6799,0.67946,0.67952,1554099999.0
2007-02-02 19:45:00,0.67955,0.67965,0.67897,0.67937,2184799991.0
2007-02-02 20:00:00,0.67944,0.67992,0.67908,0.6799,1805999991.0
2007-02-02 20:15:00,0.6798,0.68037,0.67962,0.68037,1898599997.0
2007-02-02 20:30:00,0.68033,0.68052,0.67965,0.6799,2133800003.0
2007-02-02 20:45:00,0.67983,0.68022,0.67953,0.68002,1834299992.0
2007-02-02 21:00:00,0.6798,0.67997,0.67959,0.67985,1563500001.0
2007-02-02 21:15:00,0.67985,0.68041,0.67975,0.68012,2111100000.0
2007-02-02 21:30:00,0.68012,0.6805,0.67992,0.67992,1761100000.0
2007-02-02 21:45:00,0.68009,0.68045,0.67982,0.68045,1399899999.0
2007-02-02 22:00:00,0.68048,0.68095,0.68039,0.68072,1253399994.0
2007-02-02 22:15:00,0.68072,0.68142,0.68065,0.68102,1474300001.0
2007-02-02 22:30:00,0.68118,0.68135,0.68075,0.68092,1655200002.0
2007-02-02 22:45:00,0.68098,0.68109,0.68034,0.68055,1804799997.0
2007-02-02 23:00:00,0.68059,0.68108,0.68038,0.68053,1231700000.0
2007-02-02 23:15:00,0.68064,0.68152,0.68064,0.68105,1000299996.0
2007-02-02 23:30:00,0.68108,0.6812,0.68079,0.68095,1202799997.0
2007-02-02 23:45:00,0.68105,0.68122,0.68079,0.68084,1108199998.0
2007-02-05 00:00:00,0.6841,0.6842,0.6838,0.684,452400012.0
2007-02-05 00:15:00,0.6839,0.684,0.6838,0.684,301600008.0
2007-02-05 00:30:00,0.6841,0.6841,0.6838,0.6839,377000010.0
2007-02-05 00:45:00,0.6838,0.6839,0.6832,0.6836,301600008.0
2007-02-05 01:00:00,0.6835,0.6836,0.6832,0.6834,414700011.0
2007-02-05 01:15:00,0.6837,0.6838,0.6833,0.6833,339300009.0
2007-02-05 01:30:00,0.6832,0.6846,0.6829,0.6841,527800014.0
2007-02-05 01:45:00,0.684,0.6843,0.6838,0.6843,490100013.0
2007-02-05 02:00:00,0.68345,0.68345,0.6828,0.68313,1138199995.0
2007-02-05 02:15:00,0.68308,0.68357,0.68304,0.68308,1466699995.0
2007-02-05 02:30:00,0.68319,0.68428,0.68282,0.6838,1387899986.0
2007-02-05 02:45:00,0.68375,0.68405,0.68343,0.68392,1318599995.0
2007-02-05 03:00:00,0.684,0.68423,0.68388,0.68422,1343000009.0
2007-02-05 03:15:00,0.68425,0.6843,0.68375,0.684,1086900001.0
2007-02-05 03:30:00,0.68402,0.68448,0.68402,0.68423,1056600001.0
2007-02-05 03:45:00,0.68421,0.68454,0.68371,0.68374,1319099993.0
2007-02-05 04:00:00,0.68356,0.6837,0.68281,0.68281,1423299992.0
2007-02-05 04:15:00,0.68281,0.68321,0.68247,0.68288,1278799997.0
2007-02-05 04:30:00,0.68287,0.68343,0.68271,0.68333,1231199995.0
2007-02-05 04:45:00,0.68323,0.68353,0.68311,0.68342,1258899997.0
2007-02-05 05:00:00,0.68343,0.68367,0.68302,0.68328,1145600006.0
2007-02-05 05:15:00,0.68312,0.6836,0.68288,0.6836,1230600000.0
2007-02-05 05:30:00,0.6835,0.68357,0.68302,0.68351,1218800007.0
2007-02-05 05:45:00,0.68348,0.68397,0.68325,0.68365,1213199994.0
2007-02-05 06:00:00,0.68355,0.68389,0.68324,0.68359,1159899997.0
2007-02-05 06:15:00,0.6837,0.68435,0.68341,0.68372,1206200002.0
2007-02-05 06:30:00,0.68365,0.68433,0.68363,0.68418,1248499999.0
2007-02-05 06:45:00,0.68411,0.68419,0.68374,0.68389,1225400005.0
2007-02-05 07:00:00,0.68388,0.68428,0.68376,0.68415,1339799996.0
2007-02-05 07:15:00,0.684,0.68445,0.68397,0.68437,1216500002.0
2007-02-05 07:30:00,0.68428,0.68441,0.68396,0.68416,1307900003.0
2007-02-05 07:45:00,0.68411,0.68452,0.68397,0.68433,1367199992.0
2007-02-05 08:00:00,0.68421,0.68444,0.68359,0.68382,1467999994.0
2007-02-05 08:15:00,0.68367,0.68401,0.68349,0.68363,1145700000.0
2007-02-05 08:30:00,0.68367,0.68383,0.68342,0.68357,1201300003.0
2007-02-05 08:45:00,0.68372,0.68381,0.68309,0.68337,1187299992.0
2007-02-05 09:00:00,0.6833,0.68364,0.68298,0.68316,1289899999.0
2007-02-05 09:15:00,0.68317,0.68367,0.68292,0.68352,1356599993.0
2007-02-05 09:30:00,0.68356,0.68372,0.68312,0.68364,1320599999.0
2007-02-05 09:45:00,0.68371,0.68428,0.68349,0.6839,1048400005.0
2007-02-05 10:00:00,0.68379,0.68443,0.6837,0.68414,1319099998.0
2007-02-05 10:15:00,0.68432,0.6859,0.68412,0.68584,1489099996.0
2007-02-05 10:30:00,0.68581,0.68583,0.68531,0.6855,1145099991.0
2007-02-05 10:45:00,0.68552,0.68604,0.68526,0.68574,1453799994.0
2007-02-05 11:00:00,0.68574,0.68594,0.6855,0.68575,1474000006.0
2007-02-05 11:15:00,0.68578,0.68578,0.68414,0.68469,1387699998.0
2007-02-05 11:30:00,0.6847,0.6847,0.68342,0.68368,1245599999.0
2007-02-05 11:45:00,0.6837,0.68383,0.68336,0.68383,1145600004.0
2007-02-05 12:00:00,0.6838,0.68416,0.68347,0.68382,1508100000.0
2007-02-05 12:15:00,0.68376,0.68409,0.68297,0.68349,1319599992.0
2007-02-05 12:30:00,0.68347,0.68352,0.68239,0.68275,1295000003.0
2007-02-05 12:45:00,0.68277,0.68297,0.68232,0.68244,1228900000.0
2007-02-05 13:00:00,0.68238,0.68265,0.68146,0.68234,1298799998.0
2007-02-05 13:15:00,0.68237,0.68245,0.68168,0.68182,1403099998.0
2007-02-05 13:30:00,0.6818,0.68242,0.68146,0.6817,1473899997.0
2007-02-05 13:45:00,0.68173,0.68196,0.68106,0.68115,1349200001.0
2007-02-05 14:00:00,0.68104,0.68126,0.68041,0.68056,1401799994.0
2007-02-05 14:15:00,0.68054,0.68136,0.68048,0.68092,1381099998.0
2007-02-05 14:30:00,0.68086,0.68131,0.68069,0.68099,1241699997.0
2007-02-05 14:45:00,0.68092,0.68127,0.68076,0.68125,1308799995.0
2007-02-05 15:00:00,0.68128,0.6822,0.68115,0.68207,1492199995.0
2007-02-05 15:15:00,0.68206,0.6826,0.68152,0.6817,1531699996.0
2007-02-05 15:30:00,0.68177,0.68198,0.68135,0.68183,891400003.0
2007-02-05 15:45:00,0.68176,0.68194,0.68151,0.68181,1045299999.0
2007-02-05 16:00:00,0.68177,0.68189,0.68099,0.68134,1434299995.0
2007-02-05 16:15:00,0.6813,0.682,0.68129,0.68186,1670999992.0
2007-02-05 16:30:00,0.68183,0.68226,0.68183,0.68197,1359300007.0
2007-02-05 16:45:00,0.68211,0.6823,0.68154,0.68159,1451999996.0
2007-02-05 17:00:00,0.68159,0.682,0.68095,0.68148,1263499993.0
2007-02-05 17:15:00,0.68153,0.6825,0.68152,0.6825,1383000000.0
2007-02-05 17:30:00,0.68255,0.68257,0.68171,0.6823,1490100001.0
2007-02-05 17:45:00,0.68238,0.68379,0.68185,0.68231,1455400002.0
2007-02-05 18:00:00,0.68242,0.68272,0.68205,0.68217,2333400000.0
2007-02-05 18:15:00,0.68213,0.68232,0.68154,0.68222,3038699997.0
2007-02-05 18:30:00,0.68223,0.68306,0.68215,0.68286,3042299999.0
2007-02-05 18:45:00,0.6829,0.68326,0.68272,0.6832,2193100004.0
2007-02-05 19:00:00,0.68324,0.6836,0.68298,0.68334,1977999999.0
2007-02-05 19:15:00,0.68331,0.6839,0.68315,0.68332,1567199994.0
2007-02-05 19:30:00,0.68339,0.68344,0.68282,0.68302,1690399997.0
2007-02-05 19:45:00,0.68305,0.68351,0.68282,0.68335,2106300003.0
2007-02-05 20:00:00,0.68324,0.68345,0.68275,0.68309,2018999994.0
2007-02-05 20:15:00,0.68339,0.6835,0.68278,0.68315,2102899993.0
2007-02-05 20:30:00,0.68317,0.68379,0.68309,0.68335,2215800004.0
2007-02-05 20:45:00,0.68331,0.68397,0.68308,0.6834,2319199997.0
2007-02-05 21:00:00,0.68335,0.68357,0.68302,0.6831,1754099998.0
2007-02-05 21:15:00,0.68311,0.68352,0.68302,0.68322,2235900004.0
2007-02-05 21:30:00,0.68332,0.68378,0.68322,0.68357,1790299997.0
2007-02-05 21:45:00,0.68368,0.68383,0.68309,0.6832,1319699999.0
2007-02-05 22:00:00,0.68318,0.68376,0.68293,0.683,1486699998.0
2007-02-05 22:15:00,0.68306,0.6839,0.68304,0.68378,1510799994.0
2007-02-05 22:30:00,0.68385,0.68392,0.68293,0.68344,1520900002.0
2007-02-05 22:45:00,0.68335,0.68379,0.68325,0.68337,2074699999.0
2007-02-05 23:00:00,0.68332,0.6837,0.6832,0.6833,1103499995.0
2007-02-05 23:15:00,0.68343,0.68393,0.68339,0.68381,1243900008.0
2007-02-05 23:30:00,0.68375,0.68426,0.6837,0.68395,1135099999.0
2007-02-05 23:45:00,0.684,0.68417,0.68373,0.6839,1216800001.0
2007-02-06 00:00:00,0.6837,0.68389,0.68345,0.68371,1175799994.0
2007-02-06 00:15:00,0.68372,0.68397,0.68349,0.6838,1019299998.0
2007-02-06 00:30:00,0.68376,0.68417,0.68361,0.68395,1194000001.0
2007-02-06 00:45:00,0.68409,0.68424,0.6836,0.68386,1152899995.0
2007-02-06 01:00:00,0.68392,0.68447,0.6838,0.68443,1102799998.0
2007-02-06 01:15:00,0.68455,0.6846,0.68397,0.68399,1331999999.0
2007-02-06 01:30:00,0.68407,0.68425,0.68375,0.68425,1182899993.0
2007-02-06 01:45:00,0.68432,0.68438,0.68392,0.68426,1199899994.0
2007-02-06 02:00:00,0.68434,0.68437,0.68372,0.684,1297100001.0
2007-02-06 02:15:00,0.68399,0.68435,0.68375,0.68417,1357499997.0
2007-02-06 02:30:00,0.6842,0.68435,0.68369,0.68391,1154400001.0
2007-02-06 02:45:00,0.68394,0.68405,0.68325,0.68327,1364499999.0
2007-02-06 03:00:00,0.68341,0.68346,0.68313,0.68345,1277899997.0
2007-02-06 03:15:00,0.68345,0.68348,0.6829,0.68308,1138299999.0
2007-02-06 03:30:00,0.6831,0.68329,0.68278,0.683,1024599996.0
2007-02-06 03:45:00,0.6832,0.6832,0.68263,0.68297,1218599998.0
2007-02-06 04:00:00,0.68274,0.68291,0.68244,0.68257,1165799996.0
2007-02-06 04:15:00,0.68255,0.68288,0.68224,0.6826,1468700000.0
2007-02-06 04:30:00,0.6827,0.68288,0.68233,0.68254,1543600003.0
2007-02-06 04:45:00,0.68274,0.68331,0.68249,0.68315,1183499994.0
2007-02-06 05:00:00,0.68321,0.68348,0.68293,0.68323,1305400004.0
2007-02-06 05:15:00,0.6832,0.68325,0.68253,0.68289,1293299993.0
2007-02-06 05:30:00,0.68289,0.68296,0.68243,0.6829,1146800003.0
2007-02-06 05:45:00,0.68291,0.68302,0.6824,0.68278,1196399996.0
2007-02-06 06:00:00,0.68276,0.68302,0.68245,0.68278,1161399999.0
2007-02-06 06:15:00,0.6828,0.68305,0.6826,0.68305,1190499998.0
2007-02-06 06:30:00,0.683,0.68317,0.68255,0.68278,1095699997.0
2007-02-06 06:45:00,0.6829,0.68326,0.68263,0.6829,1224599997.0
2007-02-06 07:00:00,0.68278,0.68304,0.68251,0.683,1250300005.0
2007-02-06 07:15:00,0.6828,0.683,0.68246,0.6829,1376099996.0
2007-02-06 07:30:00,0.68291,0.68292,0.68243,0.6828,1298099993.0
2007-02-06 07:45:00,0.6828,0.6829,0.68194,0.68194,1444899997.0
2007-02-06 08:00:00,0.68189,0.68283,0.68189,0.68253,1291699998.0
2007-02-06 08:15:00,0.68251,0.68286,0.68239,0.68278,1012899996.0
2007-02-06 08:30:00,0.68282,0.68327,0.68258,0.683,1198699991.0
2007-02-06 08:45:00,0.68313,0.68318,0.68234,0.6829,1112999998.0
2007-02-06 09:00:00,0.68294,0.68317,0.68255,0.68278,1419300004.0
2007-02-06 09:15:00,0.6827,0.68284,0.68208,0.68257,1403099997.0
2007-02-06 09:30:00,0.68259,0.68308,0.68249,0.68269,1316699992.0
2007-02-06 09:45:00,0.68269,0.68312,0.68221,0.68312,966300001.0
2007-02-06 10:00:00,0.68314,0.68391,0.68298,0.68343,1300699990.0
2007-02-06 10:15:00,0.68344,0.68371,0.68264,0.68272,1287300004.0
2007-02-06 10:30:00,0.68279,0.68339,0.68251,0.68339,1206900002.0
2007-02-06 10:45:00,0.68342,0.68378,0.68319,0.68357,1145799993.0
2007-02-06 11:00:00,0.68358,0.68378,0.68285,0.68326,1393799995.0
2007-02-06 11:15:00,0.68345,0.6839,0.68313,0.6837,1374099996.0
2007-02-06 11:30:00,0.68353,0.68416,0.68346,0.68387,1262900002.0
2007-02-06 11:45:00,0.6839,0.68415,0.68343,0.68375,1306199999.0
2007-02-06 12:00:00,0.68359,0.68402,0.68334,0.68379,1493200000.0
2007-02-06 12:15:00,0.68382,0.68392,0.68325,0.68327,1378899994.0
2007-02-06 12:30:00,0.68322,0.68371,0.68239,0.68251,1572699991.0
2007-02-06 12:45:00,0.68247,0.68254,0.6809,0.68119,1658400001.0
2007-02-06 13:00:00,0.68121,0.68134,0.68069,0.68103,1498799996.0
2007-02-06 13:15:00,0.68104,0.68153,0.68094,0.68153,1345699993.0
2007-02-06 13:30:00,0.6813,0.68184,0.6812,0.68175,1275100010.0
2007-02-06 13:45:00,0.68171,0.68196,0.68121,0.6815,1274899998.0
2007-02-06 14:00:00,0.68162,0.68234,0.68162,0.68218,1273799997.0
2007-02-06 14:15:00,0.68214,0.6825,0.68168,0.68181,1583099991.0
2007-02-06 14:30:00,0.68183,0.68219,0.68165,0.68219,1454799999.0
2007-02-06 14:45:00,0.68186,0.68215,0.68159,0.68195,1129200002.0
2007-02-06 15:00:00,0.68196,0.68249,0.68148,0.68165,1331399995.0
2007-02-06 15:15:00,0.68173,0.68213,0.68145,0.6816,1386200001.0
2007-02-06 15:30:00,0.68156,0.68167,0.6793,0.6793,1237800000.0
2007-02-06 15:45:00,0.67918,0.67938,0.6782,0.67928,1193599995.0
2007-02-06 16:00:00,0.6792,0.67961,0.67891,0.679,1010399995.0
2007-02-06 16:15:00,0.67894,0.67944,0.67879,0.67944,1172299995.0
2007-02-06 16:30:00,0.67947,0.67949,0.67905,0.67914,1366499994.0
2007-02-06 16:45:00,0.6792,0.67961,0.67861,0.67961,1446999989.0
2007-02-06 17:00:00,0.6796,0.6797,0.67881,0.67925,1221200001.0
2007-02-06 17:15:00,0.67925,0.67974,0.67911,0.67968,1213299999.0
2007-02-06 17:30:00,0.67962,0.67963,0.67875,0.67895,1356999994.0
2007-02-06 17:45:00,0.67899,0.6792,0.67852,0.67861,1438100002.0
2007-02-06 18:00:00,0.67821,0.67916,0.67821,0.67912,2170000000.0
2007-02-06 18:15:00,0.67905,0.68029,0.67899,0.68029,3019399993.0
2007-02-06 18:30:00,0.68023,0.68023,0.67795,0.67848,3193199991.0
2007-02-06 18:45:00,0.67864,0.67947,0.6786,0.67945,2146899995.0
2007-02-06 19:00:00,0.67945,0.6797,0.6793,0.6795,1686400002.0
2007-02-06 19:15:00,0.67952,0.6796,0.67913,0.67939,1490499997.0
2007-02-06 19:30:00,0.67943,0.67974,0.67909,0.67942,1496099992.0
2007-02-06 19:45:00,0.67945,0.67961,0.67904,0.67926,2096200000.0
2007-02-06 20:00:00,0.67933,0.67973,0.67919,0.6797,1780600003.0
2007-02-06 20:15:00,0.67989,0.68081,0.6796,0.68065,2086899997.0
2007-02-06 20:30:00,0.68055,0.6807,0.6795,0.67969,2107399995.0
2007-02-06 20:45:00,0.67969,0.68012,0.67961,0.67991,1941000013.0
2007-02-06 21:00:00,0.68,0.68034,0.67955,0.6799,1786499998.0
2007-02-06 21:15:00,0.6799,0.68051,0.6798,0.68038,2067499994.0
2007-02-06 21:30:00,0.68042,0.68132,0.68024,0.68085,1552600000.0
2007-02-06 21:45:00,0.68103,0.68121,0.6808,0.68094,1270900001.0
2007-02-06 22:00:00,0.6809,0.68108,0.68039,0.68064,1392699996.0
2007-02-06 22:15:00,0.68069,0.68086,0.68045,0.6807,1330999996.0
2007-02-06 22:30:00,0.68072,0.68074,0.68007,0.68046,1446599994.0
2007-02-06 22:45:00,0.6803,0.68082,0.68017,0.6803,2070000002.0
2007-02-06 23:00:00,0.68033,0.68067,0.67978,0.68,1234300000.0
2007-02-06 23:15:00,0.68003,0.68037,0.67994,0.68029,1310300004.0
2007-02-06 23:30:00,0.68026,0.68055,0.68001,0.68021,1241099998.0
2007-02-06 23:45:00,0.68015,0.68038,0.67969,0.6802,1236100003.0
2007-02-07 00:00:00,0.68033,0.68072,0.68002,0.68062,1177000002.0
2007-02-07 00:15:00,0.68052,0.68095,0.68035,0.68047,1407099995.0
2007-02-07 00:30:00,0.68061,0.68099,0.68024,0.68055,1322799999.0
2007-02-07 00:45:00,0.68054,0.68076,0.68031,0.68053,1380599998.0
2007-02-07 01:00:00,0.68049,0.68092,0.6803,0.68058,1270299999.0
2007-02-07 01:15:00,0.68062,0.68065,0.68,0.68028,1189599992.0
2007-02-07 01:30:00,0.68043,0.68079,0.68028,0.6804,1222799997.0
2007-02-07 01:45:00,0.68036,0.68048,0.67978,0.68021,1212000000.0
2007-02-07 02:00:00,0.68035,0.68066,0.68012,0.6805,1106399989.0
2007-02-07 02:15:00,0.68045,0.68084,0.6803,0.68072,1314900001.0
2007-02-07 02:30:00,0.68086,0.68087,0.67927,0.67942,1301000002.0
2007-02-07 02:45:00,0.67946,0.67952,0.67897,0.67902,1157100002.0
2007-02-07 03:00:00,0.67904,0.67934,0.67848,0.67866,1441099994.0
2007-02-07 03:15:00,0.67863,0.67881,0.67788,0.67879,1293999987.0
2007-02-07 03:30:00,0.67879,0.679,0.67808,0.67865,1550900003.0
2007-02-07 03:45:00,0.67856,0.679,0.67852,0.67873,1190699992.0
2007-02-07 04:00:00,0.67863,0.67919,0.67858,0.67894,1400499990.0
2007-02-07 04:15:00,0.6791,0.67933,0.67887,0.67909,1395699998.0
2007-02-07 04:30:00,0.67896,0.67906,0.67857,0.67885,1218499993.0
2007-02-07 04:45:00,0.67888,0.67907,0.67806,0.6781,1276199997.0
2007-02-07 05:00:00,0.67798,0.67845,0.67785,0.67845,1177299998.0
2007-02-07 05:15:00,0.67837,0.67855,0.67799,0.67843,1068199998.0
2007-02-07 05:30:00,0.6783,0.67849,0.67778,0.67798,1060099997.0
2007-02-07 05:45:00,0.67803,0.6789,0.67797,0.67872,953900002.0
2007-02-07 06:00:00,0.67865,0.67974,0.67839,0.67957,1174799992.0
2007-02-07 06:15:00,0.67961,0.67967,0.67912,0.67935,1340199993.0
2007-02-07 06:30:00,0.67922,0.6794,0.67887,0.6793,1173699999.0
2007-02-07 06:45:00,0.67934,0.6798,0.67906,0.67931,1426699993.0
2007-02-07 07:00:00,0.67925,0.68056,0.67925,0.68043,1344100003.0
2007-02-07 07:15:00,0.6805,0.68067,0.68007,0.68018,1368299997.0
2007-02-07 07:30:00,0.68041,0.68126,0.67992,0.68113,1406399998.0
2007-02-07 07:45:00,0.68109,0.68182,0.68085,0.68117,1175200000.0
2007-02-07 08:00:00,0.68103,0.68181,0.68103,0.68142,1413800003.0
2007-02-07 08:15:00,0.68133,0.68194,0.68121,0.68156,1209400002.0
2007-02-07 08:30:00,0.68162,0.68207,0.68141,0.6816,1220499997.0
2007-02-07 08:45:00,0.68168,0.68193,0.6814,0.68183,1096900000.0
2007-02-07 09:00:00,0.68174,0.68178,0.68099,0.68105,1482900004.0
2007-02-07 09:15:00,0.681,0.68258,0.681,0.68247,1209099988.0
2007-02-07 09:30:00,0.68272,0.68314,0.68207,0.68269,1460399991.0
2007-02-07 09:45:00,0.68249,0.68284,0.68219,0.68273,1274999993.0
2007-02-07 10:00:00,0.68277,0.68347,0.68242,0.68277,1385399987.0
2007-02-07 10:15:00,0.68241,0.68303,0.68235,0.68289,1300699998.0
2007-02-07 10:30:00,0.68301,0.68355,0.68285,0.68309,1170799994.0
2007-02-07 10:45:00,0.68317,0.68333,0.68239,0.68269,1418600003.0
2007-02-07 11:00:00,0.68292,0.6835,0.68272,0.68302,1386900003.0
2007-02-07 11:15:00,0.68307,0.68329,0.6826,0.6826,1378299997.0
2007-02-07 11:30:00,0.68262,0.68271,0.68217,0.68237,1070399998.0
2007-02-07 11:45:00,0.68242,0.68288,0.68227,0.68283,1228400002.0
2007-02-07 12:00:00,0.68283,0.68348,0.68263,0.68276,1522799995.0
2007-02-07 12:15:00,0.68272,0.68304,0.68243,0.68255,1334699994.0
2007-02-07 12:30:00,0.68257,0.68309,0.68242,0.68293,1220999993.0
2007-02-07 12:45:00,0.68277,0.68277,0.68231,0.6825,1497700006.0
2007-02-07 13:00:00,0.68247,0.68266,0.68215,0.6822,1242299993.0
2007-02-07 13:15:00,0.68227,0.68245,0.68145,0.68158,1471299996.0
2007-02-07 13:30:00,0.68152,0.68175,0.68105,0.6817,1446100000.0
2007-02-07 13:45:00,0.6816,0.68284,0.68139,0.6826,1225300005.0
2007-02-07 14:00:00,0.68255,0.68268,0.68209,0.68243,1232799998.0
2007-02-07 14:15:00,0.68236,0.68257,0.68161,0.68254,1294500003.0
2007-02-07 14:30:00,0.68263,0.68295,0.68209,0.68261,1181599999.0
2007-02-07 14:45:00,0.68255,0.6827,0.68204,0.68218,1410599993.0
2007-02-07 15:00:00,0.68246,0.68267,0.6823,0.68243,1260000003.0
2007-02-07 15:15:00,0.68243,0.68281,0.68232,0.68262,1271799991.0
2007-02-07 15:30:00,0.68267,0.68375,0.68243,0.68297,924800002.0
2007-02-07 15:45:00,0.68297,0.68338,0.68262,0.68307,1098200002.0
2007-02-07 16:00:00,0.68285,0.68378,0.68275,0.6833,1082599993.0
2007-02-07 16:15:00,0.68328,0.68365,0.68276,0.68292,1476499992.0
2007-02-07 16:30:00,0.68297,0.68349,0.68281,0.68329,1382800005.0
2007-02-07 16:45:00,0.68336,0.68373,0.6831,0.68355,1469399997.0
2007-02-07 17:00:00,0.68372,0.6839,0.68344,0.68375,1270799998.0
2007-02-07 17:15:00,0.68372,0.68416,0.68362,0.68414,1228299996.0
2007-02-07 17:30:00,0.6841,0.6842,0.68337,0.68376,1406400000.0
2007-02-07 17:45:00,0.68377,0.68476,0.68355,0.68476,1470199989.0
2007-02-07 18:00:00,0.68473,0.68539,0.68418,0.68522,2105300002.0
2007-02-07 18:15:00,0.6852,0.68531,0.68437,0.68485,2989600001.0
2007-02-07 18:30:00,0.68486,0.6851,0.68424,0.68444,2894399999.0
2007-02-07 18:45:00,0.68471,0.68503,0.68436,0.68467,2135000003.0
2007-02-07 19:00:00,0.68473,0.68521,0.68445,0.6846,1974999992.0
2007-02-07 19:15:00,0.68462,0.68489,0.68429,0.68453,1357899996.0
2007-02-07 19:30:00,0.68444,0.68462,0.68397,0.68441,1811599994.0
2007-02-07 19:45:00,0.68434,0.68467,0.68402,0.68443,2182999990.0
2007-02-07 20:00:00,0.68452,0.68455,0.68359,0.68423,1958200005.0
2007-02-07 20:15:00,0.6842,0.68435,0.68361,0.68395,2318799999.0
2007-02-07 20:30:00,0.68395,0.68443,0.68355,0.68422,2070999999.0
2007-02-07 20:45:00,0.6842,0.68446,0.68377,0.68382,1989999990.0
2007-02-07 21:00:00,0.68382,0.68449,0.68382,0.68388,1696799997.0
2007-02-07 21:15:00,0.68389,0.68429,0.68372,0.68395,2039099995.0
2007-02-07 21:30:00,0.68402,0.6843,0.68375,0.68375,1626299997.0
2007-02-07 21:45:00,0.68394,0.68433,0.68385,0.68419,1344100000.0
2007-02-07 22:00:00,0.6842,0.68452,0.68403,0.68423,1428299999.0
2007-02-07 22:15:00,0.68423,0.68455,0.68414,0.68446,1550799995.0
2007-02-07 22:30:00,0.68446,0.68495,0.68426,0.68462,1742299995.0
2007-02-07 22:45:00,0.68475,0.6851,0.68458,0.6847,2000099998.0
2007-02-07 23:00:00,0.68483,0.68508,0.68463,0.68499,1213699992.0
2007-02-07 23:15:00,0.68501,0.68528,0.6847,0.6852,1044499996.0
2007-02-07 23:30:00,0.68513,0.68553,0.6847,0.68515,1412799995.0
2007-02-07 23:45:00,0.68587,0.68728,0.68563,0.68675,1484099998.0
2007-02-08 00:00:00,0.6868,0.6868,0.68595,0.68615,1250199998.0
2007-02-08 00:15:00,0.68612,0.68672,0.6861,0.68642,1364099995.0
2007-02-08 00:30:00,0.68654,0.68702,0.68609,0.68693,1175199994.0
2007-02-08 00:45:00,0.68701,0.68757,0.68701,0.68751,1260700007.0
2007-02-08 01:00:00,0.6876,0.68822,0.68748,0.68795,1516199995.0
2007-02-08 01:15:00,0.68805,0.68812,0.68741,0.68758,1303199992.0
2007-02-08 01:30:00,0.68755,0.68806,0.68745,0.68806,1239699992.0
2007-02-08 01:45:00,0.68798,0.68805,0.68717,0.68756,1311199992.0
2007-02-08 02:00:00,0.68761,0.68892,0.6875,0.68855,1286600001.0
2007-02-08 02:15:00,0.68834,0.68858,0.68761,0.68765,1375100000.0
2007-02-08 02:30:00,0.6877,0.68851,0.68767,0.68795,1114699998.0
2007-02-08 02:45:00,0.68806,0.68839,0.68753,0.68755,1235300009.0
2007-02-08 03:00:00,0.68757,0.68769,0.68658,0.68668,1404399995.0
2007-02-08 03:15:00,0.68661,0.68694,0.68624,0.68682,1187099995.0
2007-02-08 03:30:00,0.6868,0.68726,0.68652,0.68675,1210899993.0
2007-02-08 03:45:00,0.68688,0.68735,0.68626,0.68723,1402100004.0
2007-02-08 04:00:00,0.68714,0.68715,0.68673,0.6869,1142499999.0
2007-02-08 04:15:00,0.687,0.68731,0.68676,0.68685,1318800001.0
2007-02-08 04:30:00,0.68677,0.687,0.6867,0.68675,1350999999.0
2007-02-08 04:45:00,0.68673,0.68719,0.68664,0.68713,1424699999.0
2007-02-08 05:00:00,0.68711,0.68735,0.68664,0.68713,1273400002.0
2007-02-08 05:15:00,0.68714,0.68731,0.68679,0.68731,1128999996.0
2007-02-08 05:30:00,0.68728,0.68734,0.68695,0.68703,1223199992.0
2007-02-08 05:45:00,0.68717,0.6877,0.68694,0.68758,1294199997.0
2007-02-08 06:00:00,0.68755,0.68833,0.68752,0.6881,1260999995.0
2007-02-08 06:15:00,0.68812,0.68823,0.68745,0.68762,1246900001.0
2007-02-08 06:30:00,0.68737,0.68813,0.68733,0.68784,1444699991.0
2007-02-08 06:45:00,0.6878,0.68813,0.68756,0.68777,1472499995.0
2007-02-08 07:00:00,0.68782,0.68799,0.68738,0.68766,1032700000.0
2007-02-08 07:15:00,0.68763,0.68778,0.68738,0.68775,1427499993.0
2007-02-08 07:30:00,0.68746,0.68769,0.68713,0.68746,1309800002.0
2007-02-08 07:45:00,0.68734,0.68793,0.68721,0.68781,1268200005.0
2007-02-08 08:00:00,0.6878,0.68804,0.68737,0.6877,1315499996.0
2007-02-08 08:15:00,0.68757,0.68782,0.6872,0.68765,1205199999.0
2007-02-08 08:30:00,0.68762,0.68778,0.68691,0.68755,1189499999.0
2007-02-08 08:45:00,0.68764,0.68781,0.68673,0.68778,1418299995.0
2007-02-08 09:00:00,0.68773,0.68773,0.68675,0.6874,1254499998.0
2007-02-08 09:15:00,0.68732,0.68744,0.68641,0.68666,1278599999.0
2007-02-08 09:30:00,0.68672,0.68719,0.68634,0.68641,1364299991.0
2007-02-08 09:45:00,0.68631,0.68726,0.68617,0.6872,1048799993.0
2007-02-08 10:00:00,0.68696,0.68725,0.68589,0.686,1248399999.0
2007-02-08 10:15:00,0.68601,0.68613,0.68571,0.68597,1269399996.0
2007-02-08 10:30:00,0.68599,0.68653,0.68581,0.68618,1246399993.0
2007-02-08 10:45:00,0.68622,0.68666,0.68596,0.68628,1321599999.0
2007-02-08 11:00:00,0.68626,0.68646,0.68571,0.68571,1518599997.0
2007-02-08 11:15:00,0.68574,0.6863,0.68568,0.68605,1528400008.0
2007-02-08 11:30:00,0.68613,0.68733,0.686,0.6871,1414200001.0
2007-02-08 11:45:00,0.68714,0.68733,0.68637,0.68657,1237900002.0
2007-02-08 12:00:00,0.68668,0.68684,0.686,0.68645,1381600004.0
2007-02-08 12:15:00,0.68624,0.68643,0.68478,0.68484,1209799995.0
2007-02-08 12:30:00,0.68474,0.68505,0.68402,0.6845,1411100002.0
2007-02-08 12:45:00,0.68445,0.68465,0.68408,0.68432,1167699998.0
2007-02-08 13:00:00,0.68454,0.68472,0.6842,0.68472,1555800001.0
2007-02-08 13:15:00,0.6848,0.68496,0.68419,0.68476,1309000011.0
2007-02-08 13:30:00,0.68465,0.68478,0.68407,0.68443,1292899996.0
2007-02-08 13:45:00,0.68443,0.68499,0.68439,0.68463,1177999997.0
2007-02-08 14:00:00,0.68472,0.68494,0.68436,0.6846,1147599999.0
2007-02-08 14:15:00,0.68418,0.6847,0.68413,0.68446,1235700000.0
2007-02-08 14:30:00,0.68453,0.68462,0.68431,0.68444,1410300004.0
2007-02-08 14:45:00,0.68438,0.68494,0.68411,0.68455,1371499998.0
2007-02-08 15:00:00,0.6846,0.68512,0.68447,0.68475,1472899996.0
2007-02-08 15:15:00,0.68485,0.68545,0.68472,0.68537,1127000000.0
2007-02-08 15:30:00,0.6854,0.68556,0.68478,0.68505,1457799993.0
2007-02-08 15:45:00,0.68497,0.6854,0.68486,0.68529,1094199992.0
2007-02-08 16:00:00,0.68521,0.68606,0.68498,0.68498,1232499998.0
2007-02-08 16:15:00,0.68503,0.68593,0.68494,0.68565,1343300003.0
2007-02-08 16:30:00,0.68557,0.68586,0.68527,0.68565,1264899997.0
2007-02-08 16:45:00,0.68578,0.6861,0.68536,0.68541,1519899997.0
2007-02-08 17:00:00,0.68533,0.68546,0.68473,0.68502,1410099999.0
2007-02-08 17:15:00,0.68503,0.68592,0.6849,0.68575,1216299996.0
2007-02-08 17:30:00,0.68582,0.6859,0.68502,0.68538,1301099999.0
2007-02-08 17:45:00,0.68542,0.68542,0.68475,0.6849,1259999997.0
2007-02-08 18:00:00,0.68484,0.68551,0.6848,0.68551,2010200001.0
2007-02-08 18:15:00,0.68545,0.68648,0.68516,0.68603,3205799991.0
2007-02-08 18:30:00,0.68584,0.68634,0.68536,0.68573,2824699989.0
2007-02-08 18:45:00,0.68585,0.68608,0.68532,0.68595,2109700002.0
2007-02-08 19:00:00,0.6859,0.68649,0.68579,0.68621,2006499994.0
2007-02-08 19:15:00,0.68622,0.68703,0.68595,0.68648,1468599990.0
2007-02-08 19:30:00,0.6866,0.68688,0.68631,0.68677,1701599992.0
2007-02-08 19:45:00,0.68681,0.68704,0.6865,0.68665,2037299993.0
2007-02-08 20:00:00,0.68666,0.68686,0.68623,0.68663,2054700002.0
2007-02-08 20:15:00,0.68649,0.68703,0.68629,0.6866,1922100002.0
2007-02-08 20:30:00,0.68658,0.68719,0.68632,0.68676,2275099997.0
2007-02-08 20:45:00,0.6868,0.68713,0.68536,0.68536,2079399992.0
2007-02-08 21:00:00,0.68519,0.68601,0.68404,0.6844,1631099991.0
2007-02-08 21:15:00,0.68438,0.68439,0.68221,0.68241,2021499999.0
2007-02-08 21:30:00,0.68256,0.68339,0.68239,0.68239,1856799999.0
2007-02-08 21:45:00,0.68259,0.68358,0.68259,0.68315,1442199998.0
2007-02-08 22:00:00,0.68312,0.68318,0.6823,0.68292,1342799997.0
2007-02-08 22:15:00,0.68289,0.6832,0.6827,0.683,1443199997.0
2007-02-08 22:30:00,0.68303,0.68307,0.68246,0.68289,1598999982.0
2007-02-08 22:45:00,0.68306,0.68332,0.68272,0.68281,1897699995.0
2007-02-08 23:00:00,0.68287,0.68341,0.68287,0.68321,1497499996.0
2007-02-08 23:15:00,0.68326,0.68369,0.68295,0.68325,1169700004.0
2007-02-08 23:30:00,0.6832,0.68365,0.68292,0.68365,1175399998.0
2007-02-08 23:45:00,0.6838,0.68441,0.68365,0.68421,1307700002.0
2007-02-09 00:00:00,0.68428,0.68441,0.68379,0.68408,1265299995.0
2007-02-09 00:15:00,0.68397,0.6845,0.68394,0.68407,1533799997.0
2007-02-09 00:30:00,0.68426,0.68455,0.68395,0.68402,1351400000.0
2007-02-09 00:45:00,0.68399,0.68409,0.68318,0.68355,1122399996.0
2007-02-09 01:00:00,0.68341,0.68407,0.68326,0.68397,1111199998.0
2007-02-09 01:15:00,0.68401,0.6841,0.68373,0.6841,976500000.0
2007-02-09 01:30:00,0.6843,0.68504,0.68425,0.68488,1087399993.0
2007-02-09 01:45:00,0.68486,0.68499,0.68425,0.68442,1208400000.0
2007-02-09 02:00:00,0.68446,0.6847,0.68439,0.68448,1258799995.0
2007-02-09 02:15:00,0.68461,0.68511,0.6844,0.68467,1356500008.0
2007-02-09 02:30:00,0.68475,0.68544,0.68466,0.68502,1340399999.0
2007-02-09 02:45:00,0.68495,0.68545,0.68484,0.68512,1393299994.0
2007-02-09 03:00:00,0.68531,0.68586,0.68512,0.68543,1363699999.0
2007-02-09 03:15:00,0.68543,0.68552,0.68481,0.68551,1312500001.0
2007-02-09 03:30:00,0.68553,0.68553,0.68497,0.68529,1278400007.0
2007-02-09 03:45:00,0.68525,0.68545,0.68483,0.68532,1279299996.0
2007-02-09 04:00:00,0.68526,0.68528,0.68476,0.68488,1259599998.0
2007-02-09 04:15:00,0.68491,0.68534,0.68482,0.68527,1414099994.0
2007-02-09 04:30:00,0.68523,0.68547,0.68504,0.68535,1180299998.0
2007-02-09 04:45:00,0.68537,0.68545,0.68478,0.68527,1374399998.0
2007-02-09 05:00:00,0.68518,0.68533,0.68493,0.68514,1430099999.0
2007-02-09 05:15:00,0.68501,0.68545,0.68489,0.6854,1181899992.0
2007-02-09 05:30:00,0.68527,0.68576,0.68502,0.68567,1305699999.0
2007-02-09 05:45:00,0.68562,0.68607,0.68536,0.6859,1160999994.0
2007-02-09 06:00:00,0.68581,0.68616,0.68571,0.68603,1389999996.0
2007-02-09 06:15:00,0.686,0.68605,0.68558,0.68589,1198900001.0
2007-02-09 06:30:00,0.68599,0.68612,0.68558,0.68605,1252999996.0
2007-02-09 06:45:00,0.686,0.68621,0.68556,0.68609,1395599994.0
2007-02-09 07:00:00,0.68572,0.68596,0.68552,0.68577,1082600000.0
2007-02-09 07:15:00,0.68568,0.68595,0.68536,0.68569,1078799992.0
2007-02-09 07:30:00,0.68572,0.68585,0.68535,0.68573,1358699997.0
2007-02-09 07:45:00,0.68574,0.68612,0.68556,0.686,1290099991.0
2007-02-09 08:00:00,0.68578,0.68612,0.68538,0.68595,1233699994.0
2007-02-09 08:15:00,0.68598,0.68611,0.68531,0.68531,1395199999.0
2007-02-09 08:30:00,0.68538,0.68563,0.68509,0.68516,1174600007.0
2007-02-09 08:45:00,0.68512,0.68547,0.68369,0.6839,1278499994.0
2007-02-09 09:00:00,0.68369,0.6847,0.68347,0.68401,1254499997.0
2007-02-09 09:15:00,0.68388,0.6842,0.68305,0.68333,1386600000.0
2007-02-09 09:30:00,0.68333,0.68335,0.68228,0.68252,1308500005.0
2007-02-09 09:45:00,0.68235,0.68235,0.67993,0.68082,1304899996.0
2007-02-09 10:00:00,0.68077,0.68191,0.68017,0.68174,1342099991.0
2007-02-09 10:15:00,0.68182,0.68253,0.68152,0.68237,1461500001.0
2007-02-09 10:30:00,0.68226,0.6824,0.68194,0.6822,1366800004.0
2007-02-09 10:45:00,0.68225,0.68328,0.6821,0.68284,1301999994.0
2007-02-09 11:00:00,0.68279,0.68287,0.68211,0.68278,1510300000.0
2007-02-09 11:15:00,0.68283,0.68283,0.68167,0.68245,1580599997.0
2007-02-09 11:30:00,0.68255,0.68262,0.68086,0.68107,1280199999.0
2007-02-09 11:45:00,0.68111,0.68163,0.68088,0.6813,1330900000.0
2007-02-09 12:00:00,0.68129,0.68133,0.68065,0.68082,1392299991.0
2007-02-09 12:15:00,0.68073,0.68109,0.68031,0.68084,1320699997.0
2007-02-09 12:30:00,0.68077,0.68127,0.6806,0.68127,1328299997.0
2007-02-09 12:45:00,0.68122,0.68149,0.68099,0.68143,1162300005.0
2007-02-09 13:00:00,0.68147,0.68155,0.68073,0.68073,1283099994.0
2007-02-09 13:15:00,0.68073,0.68102,0.68046,0.68051,1044700001.0
2007-02-09 13:30:00,0.68036,0.68132,0.68036,0.68097,1432099997.0
2007-02-09 13:45:00,0.68113,0.68144,0.68074,0.68126,1303499998.0
2007-02-09 14:00:00,0.68125,0.68179,0.68097,0.6816,1427599997.0
2007-02-09 14:15:00,0.68167,0.68191,0.68105,0.68187,1290099996.0
2007-02-09 14:30:00,0.68182,0.68328,0.68172,0.68316,1198800001.0
2007-02-09 14:45:00,0.68304,0.68335,0.68129,0.68185,1228099998.0
2007-02-09 15:00:00,0.68188,0.68254,0.68165,0.68234,1514099996.0
2007-02-09 15:15:00,0.68231,0.68274,0.68204,0.68256,1479999997.0
2007-02-09 15:30:00,0.68251,0.68273,0.68225,0.68263,987999997.0
2007-02-09 15:45:00,0.68263,0.68271,0.68227,0.68267,1278999997.0
2007-02-09 16:00:00,0.6826,0.68292,0.6825,0.68287,1199399997.0
2007-02-09 16:15:00,0.68286,0.6831,0.68212,0.68216,1404100000.0
2007-02-09 16:30:00,0.68242,0.68326,0.68242,0.68275,1287399997.0
2007-02-09 16:45:00,0.68281,0.68315,0.68258,0.68315,1482599998.0
2007-02-09 17:00:00,0.68311,0.6832,0.6826,0.68311,1233999999.0
2007-02-09 17:15:00,0.68317,0.68329,0.6825,0.68293,1190799998.0
2007-02-09 17:30:00,0.68297,0.68304,0.68251,0.68287,1200999996.0
2007-02-09 17:45:00,0.68281,0.68318,0.68258,0.68283,1317400004.0
2007-02-09 18:00:00,0.68278,0.68329,0.68256,0.68315,2369299994.0
2007-02-09 18:15:00,0.68293,0.68315,0.68267,0.68297,3066199991.0
2007-02-09 18:30:00,0.6829,0.68334,0.68277,0.68316,3063899996.0
2007-02-09 18:45:00,0.68325,0.68336,0.68285,0.68316,2248799994.0
2007-02-09 19:00:00,0.68322,0.68357,0.68295,0.68308,1910800001.0
2007-02-09 19:15:00,0.68308,0.68343,0.68296,0.68296,1380199999.0
2007-02-09 19:30:00,0.68303,0.68343,0.68288,0.68321,1658499998.0
2007-02-09 19:45:00,0.68319,0.68361,0.68311,0.68324,1958900002.0
2007-02-09 20:00:00,0.68332,0.68356,0.68301,0.68317,2072800002.0
2007-02-09 20:15:00,0.68321,0.68354,0.68285,0.68323,2091499993.0
2007-02-09 20:30:00,0.68314,0.68336,0.68286,0.6832,2219699993.0
2007-02-09 20:45:00,0.68321,0.6833,0.68276,0.6832,1956799998.0
2007-02-09 21:00:00,0.6832,0.68334,0.68298,0.6831,1808899998.0
2007-02-09 21:15:00,0.68307,0.68351,0.68294,0.68331,1998699997.0
2007-02-09 21:30:00,0.68322,0.68338,0.68255,0.68255,1829400002.0
2007-02-09 21:45:00,0.68262,0.68262,0.68133,0.68141,1282700001.0
2007-02-09 22:00:00,0.68144,0.68227,0.68144,0.68206,1376599998.0
2007-02-09 22:15:00,0.6823,0.68255,0.68179,0.68212,1588199997.0
2007-02-09 22:30:00,0.6822,0.68244,0.68156,0.68183,1734100001.0
2007-02-09 22:45:00,0.68192,0.68227,0.68165,0.6819,1929300001.0
2007-02-09 23:00:00,0.68187,0.68237,0.68162,0.68208,1330399995.0
2007-02-09 23:15:00,0.68215,0.68295,0.68208,0.68247,1393299999.0
2007-02-09 23:30:00,0.68249,0.68268,0.68202,0.68246,1335200001.0
2007-02-09 23:45:00,0.68244,0.68316,0.68217,0.68293,1379500001.0
2007-02-12 00:00:00,0.6834,0.6834,0.6828,0.6832,1075799989.0
2007-02-12 00:15:00,0.6833,0.684,0.6833,0.6839,782399992.0
2007-02-12 00:30:00,0.684,0.684,0.6837,0.6839,586799994.0
2007-02-12 00:45:00,0.6838,0.6839,0.6836,0.6838,880199991.0
2007-02-12 01:00:00,0.684,0.6841,0.6837,0.684,1173599988.0
2007-02-12 01:15:00,0.6839,0.6843,0.6836,0.6843,880199991.0
2007-02-12 01:30:00,0.6844,0.6848,0.6842,0.6842,1369199986.0
2007-02-12 01:45:00,0.6843,0.6844,0.6837,0.684,1271399987.0
2007-02-12 02:00:00,0.68357,0.68393,0.68328,0.68365,1659399997.0
2007-02-12 02:15:00,0.68376,0.68416,0.68315,0.68391,1840599999.0
2007-02-12 02:30:00,0.68388,0.68481,0.68379,0.68401,1837400000.0
2007-02-12 02:45:00,0.68405,0.68448,0.68342,0.68378,2068199992.0
2007-02-12 03:00:00,0.68378,0.68442,0.68358,0.68404,1908199993.0
2007-02-12 03:15:00,0.68411,0.68462,0.68385,0.68427,1731399999.0
2007-02-12 03:30:00,0.68427,0.68466,0.68378,0.6841,1930299992.0
2007-02-12 03:45:00,0.68431,0.6846,0.68368,0.6844,1943199988.0
2007-02-12 04:00:00,0.68429,0.68471,0.68406,0.6841,2043699984.0
2007-02-12 04:15:00,0.68423,0.68498,0.68405,0.68466,1825300000.0
2007-02-12 04:30:00,0.68477,0.68492,0.68407,0.68433,2119199993.0
2007-02-12 04:45:00,0.68437,0.68463,0.68381,0.68413,1882699989.0
2007-02-12 05:00:00,0.68417,0.68465,0.68377,0.68432,1787899994.0
2007-02-12 05:15:00,0.68428,0.68484,0.68396,0.68458,1846000004.0
2007-02-12 05:30:00,0.68431,0.68511,0.68421,0.68465,2033799995.0
2007-02-12 05:45:00,0.68476,0.68492,0.68405,0.68405,1747699997.0
2007-02-12 06:00:00,0.68422,0.68499,0.68404,0.68474,1689699992.0
2007-02-12 06:15:00,0.68483,0.68518,0.68422,0.68428,1909199990.0
2007-02-12 06:30:00,0.68437,0.68507,0.68422,0.68476,1863200000.0
2007-02-12 06:45:00,0.68458,0.6857,0.68434,0.68493,1891400001.0
2007-02-12 07:00:00,0.68493,0.68502,0.68422,0.68487,1547099994.0
2007-02-12 07:15:00,0.68472,0.6852,0.68445,0.6848,1470200002.0
2007-02-12 07:30:00,0.68468,0.68564,0.68462,0.68543,1556399997.0
2007-02-12 07:45:00,0.68534,0.68565,0.68498,0.68537,1491599996.0
2007-02-12 08:00:00,0.68524,0.68603,0.6851,0.68603,1721300003.0
2007-02-12 08:15:00,0.68612,0.68635,0.68544,0.68563,1441699993.0
2007-02-12 08:30:00,0.6857,0.6862,0.68497,0.68565,1332400005.0
2007-02-12 08:45:00,0.68541,0.68591,0.68497,0.68549,1516900003.0
2007-02-12 09:00:00,0.6851,0.68568,0.68478,0.68541,1533900004.0
2007-02-12 09:15:00,0.68538,0.68561,0.68492,0.68535,1741200000.0
2007-02-12 09:30:00,0.68554,0.68611,0.68509,0.68566,1481799989.0
2007-02-12 09:45:00,0.68573,0.68622,0.68457,0.6855,1856799995.0
2007-02-12 10:00:00,0.68535,0.68577,0.6848,0.68511,1554299993.0
2007-02-12 10:15:00,0.685,0.68544,0.68427,0.68432,1639800005.0
2007-02-12 10:30:00,0.68401,0.68501,0.68399,0.68492,1557000004.0
2007-02-12 10:45:00,0.68467,0.68536,0.68441,0.6845,1639500001.0
2007-02-12 11:00:00,0.68478,0.68512,0.68407,0.68427,1750100003.0
2007-02-12 11:15:00,0.68441,0.68509,0.68426,0.68452,1571700003.0
2007-02-12 11:30:00,0.68451,0.68538,0.68436,0.68498,1572099997.0
2007-02-12 11:45:00,0.6848,0.68541,0.68463,0.68528,1489900001.0
2007-02-12 12:00:00,0.68493,0.68548,0.68451,0.68509,1598799992.0
2007-02-12 12:15:00,0.68499,0.68519,0.68405,0.68466,1597299989.0
2007-02-12 12:30:00,0.68457,0.68517,0.68418,0.68462,1538299997.0
2007-02-12 12:45:00,0.68449,0.68496,0.6839,0.68447,1483200000.0
2007-02-12 13:00:00,0.68432,0.68461,0.68381,0.68409,1507800001.0
2007-02-12 13:15:00,0.6841,0.68455,0.68375,0.68425,1687599999.0
2007-02-12 13:30:00,0.68425,0.68463,0.68238,0.6844,1677799994.0
2007-02-12 13:45:00,0.6844,0.68445,0.68408,0.68415,1334099998.0
2007-02-12 14:00:00,0.6842,0.6845,0.68401,0.68402,1238100004.0
2007-02-12 14:15:00,0.68402,0.6844,0.68395,0.6841,1174199994.0
2007-02-12 14:30:00,0.68413,0.68431,0.68381,0.68419,1415499997.0
2007-02-12 14:45:00,0.68412,0.68434,0.68382,0.68397,1018299995.0
2007-02-12 15:00:00,0.684,0.68444,0.68368,0.68403,1436899997.0
2007-02-12 15:15:00,0.68407,0.6842,0.68378,0.68385,1407099999.0
2007-02-12 15:30:00,0.68389,0.68503,0.68389,0.68495,852999995.0
2007-02-12 15:45:00,0.68481,0.6854,0.684,0.6845,1317099993.0
2007-02-12 16:00:00,0.68438,0.68461,0.68405,0.6843,1099399995.0
2007-02-12 16:15:00,0.68425,0.68463,0.68391,0.6842,1394799997.0
2007-02-12 16:30:00,0.68414,0.68428,0.68359,0.68385,1078900001.0
2007-02-12 16:45:00,0.68391,0.68404,0.68342,0.68373,1613999999.0
2007-02-12 17:00:00,0.68375,0.68382,0.68337,0.68363,1122099999.0
2007-02-12 17:15:00,0.68363,0.68409,0.68341,0.68409,1209499998.0
2007-02-12 17:30:00,0.68405,0.68478,0.68395,0.68473,1187500003.0
2007-02-12 17:45:00,0.68467,0.68471,0.6842,0.6845,1432099997.0
2007-02-12 18:00:00,0.68447,0.68568,0.68416,0.68502,2247199999.0
2007-02-12 18:15:00,0.68498,0.68513,0.68469,0.6848,3204999997.0
2007-02-12 18:30:00,0.68493,0.68525,0.68465,0.68521,3054100007.0
2007-02-12 18:45:00,0.68526,0.6853,0.68461,0.68505,2146700004.0
2007-02-12 19:00:00,0.68506,0.68543,0.68461,0.6852,2002800000.0
2007-02-12 19:15:00,0.68523,0.68564,0.685,0.6852,1599899997.0
2007-02-12 19:30:00,0.68527,0.68543,0.68489,0.68503,1710900006.0
2007-02-12 19:45:00,0.68535,0.68546,0.68484,0.68485,2086800001.0
2007-02-12 20:00:00,0.68487,0.68547,0.6846,0.68489,1970599999.0
2007-02-12 20:15:00,0.68474,0.68536,0.68455,0.68493,2004699993.0
2007-02-12 20:30:00,0.68495,0.68536,0.68459,0.68502,1920200004.0
2007-02-12 20:45:00,0.68513,0.68554,0.68488,0.68491,1856199997.0
2007-02-12 21:00:00,0.68495,0.68525,0.68474,0.68525,1671000001.0
2007-02-12 21:15:00,0.6852,0.68531,0.68483,0.68505,2132400005.0
2007-02-12 21:30:00,0.68508,0.68508,0.68377,0.68377,1608500004.0
2007-02-12 21:45:00,0.68392,0.68426,0.68362,0.68373,1430700003.0
2007-02-12 22:00:00,0.68368,0.68401,0.68321,0.68352,1481999998.0
2007-02-12 22:15:00,0.68354,0.68405,0.68339,0.6839,1336600001.0
2007-02-12 22:30:00,0.68382,0.6842,0.68353,0.68392,1502799996.0
2007-02-12 22:45:00,0.684,0.68444,0.6838,0.6839,1919299994.0
2007-02-12 23:00:00,0.68396,0.6844,0.68313,0.68313,1415900001.0
2007-02-12 23:15:00,0.68312,0.68381,0.68311,0.68323,1155400004.0
2007-02-12 23:30:00,0.68318,0.68423,0.68305,0.68392,1069299999.0
2007-02-12 23:45:00,0.68377,0.68377,0.68217,0.68232,1118800002.0
2007-02-13 00:00:00,0.68237,0.68259,0.68143,0.68168,1225099997.0
2007-02-13 00:15:00,0.68165,0.68251,0.68157,0.68235,1156699994.0
2007-02-13 00:30:00,0.68256,0.68262,0.68212,0.68215,1317400004.0
2007-02-13 00:45:00,0.68214,0.68258,0.68213,0.6823,1223900001.0
2007-02-13 01:00:00,0.68229,0.68316,0.68229,0.683,1351200000.0
2007-02-13 01:15:00,0.68305,0.68321,0.68273,0.68286,1329200009.0
2007-02-13 01:30:00,0.68289,0.68328,0.68253,0.68328,1173400001.0
2007-02-13 01:45:00,0.68311,0.6832,0.68287,0.68298,1123199995.0
2007-02-13 02:00:00,0.68291,0.68336,0.68261,0.68275,1051799998.0
2007-02-13 02:15:00,0.68262,0.6829,0.68229,0.68243,1398699999.0
2007-02-13 02:30:00,0.68249,0.68256,0.68216,0.6824,1176100000.0
2007-02-13 02:45:00,0.68251,0.6829,0.68225,0.68264,1218399997.0
2007-02-13 03:00:00,0.68265,0.68298,0.6824,0.68288,1356100004.0
2007-02-13 03:15:00,0.68284,0.683,0.68241,0.683,1178899998.0
2007-02-13 03:30:00,0.68297,0.68309,0.68252,0.68253,1246099994.0
2007-02-13 03:45:00,0.6829,0.68319,0.68263,0.68307,1108799993.0
2007-02-13 04:00:00,0.68301,0.68315,0.68243,0.68272,1263199993.0
2007-02-13 04:15:00,0.6828,0.683,0.68246,0.68288,1143499997.0
2007-02-13 04:30:00,0.68287,0.68349,0.68276,0.68325,1391300007.0
2007-02-13 04:45:00,0.68326,0.68355,0.68316,0.68351,1324699998.0
2007-02-13 05:00:00,0.6835,0.6835,0.68299,0.68338,1277899996.0
2007-02-13 05:15:00,0.68316,0.68391,0.68312,0.68347,1139199995.0
2007-02-13 05:30:00,0.68339,0.68339,0.68267,0.68272,1254499996.0
2007-02-13 05:45:00,0.68281,0.68321,0.68267,0.68306,1038700000.0
2007-02-13 06:00:00,0.68295,0.68345,0.68282,0.6834,1054499996.0
2007-02-13 06:15:00,0.6834,0.68356,0.68315,0.68338,1294500001.0
2007-02-13 06:30:00,0.6833,0.68373,0.68303,0.6837,1330999996.0
2007-02-13 06:45:00,0.68355,0.68377,0.68328,0.6836,1403899997.0
2007-02-13 07:00:00,0.68345,0.68414,0.68345,0.68397,1354500002.0
2007-02-13 07:15:00,0.68392,0.68425,0.68355,0.68413,1160699999.0
2007-02-13 07:30:00,0.68408,0.68412,0.68366,0.68406,1239499994.0
2007-02-13 07:45:00,0.68409,0.68435,0.68374,0.68414,1250600004.0
2007-02-13 08:00:00,0.6841,0.6843,0.68371,0.68406,1290199997.0
2007-02-13 08:15:00,0.68395,0.68454,0.68382,0.68413,1140399997.0
2007-02-13 08:30:00,0.68421,0.68458,0.68399,0.6841,1063199999.0
2007-02-13 08:45:00,0.68417,0.68446,0.68387,0.68435,1203900001.0
2007-02-13 09:00:00,0.6843,0.68445,0.68402,0.68434,1067500001.0
2007-02-13 09:15:00,0.68433,0.6849,0.68433,0.68473,1272400001.0
2007-02-13 09:30:00,0.68468,0.6848,0.68423,0.68423,1330099999.0
2007-02-13 09:45:00,0.68426,0.68485,0.68418,0.68482,1158799996.0
2007-02-13 10:00:00,0.68478,0.68513,0.68423,0.68502,1179100001.0
2007-02-13 10:15:00,0.68497,0.6851,0.68452,0.68475,1339300003.0
2007-02-13 10:30:00,0.68491,0.68508,0.68437,0.68508,1181599999.0
2007-02-13 10:45:00,0.68512,0.68512,0.68449,0.68476,1288299989.0
2007-02-13 11:00:00,0.68479,0.68501,0.68445,0.6847,1423200003.0
2007-02-13 11:15:00,0.68493,0.68517,0.68463,0.68476,1513299985.0
2007-02-13 11:30:00,0.6848,0.685,0.68443,0.68469,1308300005.0
2007-02-13 11:45:00,0.68466,0.6853,0.68466,0.68497,1242799998.0
2007-02-13 12:00:00,0.6849,0.68539,0.68486,0.68519,1422999994.0
2007-02-13 12:15:00,0.68518,0.68532,0.68481,0.68503,1164999995.0
2007-02-13 12:30:00,0.68494,0.68551,0.68481,0.68534,1433600002.0
2007-02-13 12:45:00,0.68526,0.68577,0.68519,0.68556,1260399996.0
2007-02-13 13:00:00,0.68558,0.68559,0.685,0.6853,1317800000.0
2007-02-13 13:15:00,0.68532,0.68664,0.68521,0.68603,1326799995.0
2007-02-13 13:30:00,0.68605,0.68631,0.68581,0.6861,1371399995.0
2007-02-13 13:45:00,0.6861,0.68632,0.68563,0.68591,1327300002.0
2007-02-13 14:00:00,0.68592,0.68629,0.6857,0.68599,1320399999.0
2007-02-13 14:15:00,0.68602,0.68637,0.68575,0.68629,1250799996.0
2007-02-13 14:30:00,0.68635,0.68652,0.68588,0.6862,1460799990.0
2007-02-13 14:45:00,0.68609,0.68652,0.68592,0.68608,1131699994.0
2007-02-13 15:00:00,0.68612,0.68701,0.6859,0.68673,1290500001.0
2007-02-13 15:15:00,0.68677,0.68689,0.68633,0.68633,1387600000.0
2007-02-13 15:30:00,0.68643,0.68739,0.68638,0.68726,1218799990.0
2007-02-13 15:45:00,0.68716,0.6875,0.68685,0.68743,1270300000.0
2007-02-13 16:00:00,0.68735,0.68785,0.68727,0.68748,954700002.0
2007-02-13 16:15:00,0.68748,0.68785,0.68714,0.68785,1397700003.0
2007-02-13 16:30:00,0.68793,0.68807,0.68738,0.68793,1446999993.0
2007-02-13 16:45:00,0.68801,0.68809,0.6878,0.68805,1532499995.0
2007-02-13 17:00:00,0.68805,0.68837,0.6877,0.68797,1161400003.0
2007-02-13 17:15:00,0.6879,0.68797,0.68763,0.68795,1158699999.0
2007-02-13 17:30:00,0.68811,0.68815,0.6877,0.68797,1035300000.0
2007-02-13 17:45:00,0.6879,0.68809,0.68758,0.68806,1086099993.0
2007-02-13 18:00:00,0.68815,0.68888,0.6879,0.68858,1959899999.0
2007-02-13 18:15:00,0.68844,0.68854,0.6877,0.68803,3006199994.0
2007-02-13 18:30:00,0.688,0.68835,0.68755,0.68826,3385499998.0
2007-02-13 18:45:00,0.68838,0.68881,0.68792,0.68858,2185899982.0
2007-02-13 19:00:00,0.68846,0.68852,0.688,0.6883,1905199996.0
2007-02-13 19:15:00,0.68841,0.6886,0.68812,0.68843,1538099994.0
2007-02-13 19:30:00,0.68848,0.68894,0.68838,0.68887,1556399996.0
2007-02-13 19:45:00,0.68894,0.68902,0.68835,0.68873,2043100004.0
2007-02-13 20:00:00,0.68875,0.68895,0.68837,0.68882,1941699996.0
2007-02-13 20:15:00,0.68877,0.68909,0.6884,0.68878,2003900007.0
2007-02-13 20:30:00,0.68855,0.68932,0.68828,0.68842,2260600006.0
2007-02-13 20:45:00,0.6884,0.68866,0.68807,0.68833,1844799996.0
2007-02-13 21:00:00,0.6884,0.68858,0.68796,0.68829,1705000003.0
2007-02-13 21:15:00,0.68833,0.68869,0.68788,0.68853,2105599997.0
2007-02-13 21:30:00,0.68862,0.68932,0.68845,0.68907,1863800005.0
2007-02-13 21:45:00,0.68921,0.68935,0.68885,0.68909,1505099995.0
2007-02-13 22:00:00,0.68907,0.68924,0.6884,0.68894,1529899997.0
2007-02-13 22:15:00,0.68893,0.68922,0.68854,0.68883,1426899999.0
2007-02-13 22:30:00,0.68888,0.6894,0.68855,0.68927,1654000004.0
2007-02-13 22:45:00,0.6893,0.68951,0.68895,0.68898,1971599999.0
2007-02-13 23:00:00,0.68909,0.68969,0.68905,0.68928,1182199998.0
2007-02-13 23:15:00,0.68928,0.68957,0.68915,0.68939,1255100008.0
2007-02-13 23:30:00,0.68934,0.68991,0.68919,0.68991,1173199994.0
2007-02-13 23:45:00,0.69014,0.69014,0.68952,0.68984,1076800002.0
2007-02-14 00:00:00,0.68992,0.6901,0.68969,0.68995,1132500002.0
2007-02-14 00:15:00,0.68985,0.69002,0.68952,0.68961,1322499996.0
2007-02-14 00:30:00,0.6899,0.69,0.68879,0.68882,1364999998.0
2007-02-14 00:45:00,0.68887,0.68901,0.68832,0.68861,1230299995.0
2007-02-14 01:00:00,0.68859,0.68927,0.68859,0.68905,1022799998.0
2007-02-14 01:15:00,0.68912,0.68981,0.68884,0.68957,1282799988.0
2007-02-14 01:30:00,0.68961,0.68985,0.68939,0.68941,1102599996.0
2007-02-14 01:45:00,0.6894,0.68952,0.68903,0.68919,1142799997.0
2007-02-14 02:00:00,0.68915,0.68996,0.68915,0.68942,1177999999.0
2007-02-14 02:15:00,0.68925,0.68983,0.68923,0.68951,1363399998.0
2007-02-14 02:30:00,0.68961,0.6897,0.68932,0.6896,1211599993.0
2007-02-14 02:45:00,0.68962,0.68968,0.68936,0.68946,1185600000.0
2007-02-14 03:00:00,0.68919,0.68975,0.68902,0.68975,1339699994.0
2007-02-14 03:15:00,0.68975,0.68992,0.68903,0.68992,1320799998.0
2007-02-14 03:30:00,0.6899,0.6899,0.68909,0.68942,1469099989.0
2007-02-14 03:45:00,0.6891,0.68968,0.68891,0.68927,1391399999.0
2007-02-14 04:00:00,0.68922,0.68963,0.68909,0.68929,1265699996.0
2007-02-14 04:15:00,0.6894,0.68955,0.68904,0.68929,1407699999.0
2007-02-14 04:30:00,0.68924,0.6893,0.68881,0.68893,1403599996.0
2007-02-14 04:45:00,0.68904,0.68946,0.68889,0.68944,1589600003.0
2007-02-14 05:00:00,0.68947,0.68961,0.6892,0.68943,1266799992.0
2007-02-14 05:15:00,0.68962,0.69003,0.68915,0.69003,1176799998.0
2007-02-14 05:30:00,0.68997,0.69074,0.68975,0.69068,1163000001.0
2007-02-14 05:45:00,0.6906,0.69066,0.68982,0.69035,1273699995.0
2007-02-14 06:00:00,0.69025,0.69079,0.69025,0.6907,1336400001.0
2007-02-14 06:15:00,0.69071,0.69104,0.69047,0.69091,1219100000.0
2007-02-14 06:30:00,0.69086,0.691,0.69025,0.69068,1382799988.0
2007-02-14 06:45:00,0.69055,0.69085,0.69032,0.69066,1360399999.0
2007-02-14 07:00:00,0.69058,0.69068,0.69019,0.69043,1406600000.0
2007-02-14 07:15:00,0.69032,0.69065,0.69009,0.69046,1088799997.0
2007-02-14 07:30:00,0.69043,0.69054,0.68998,0.69,1196799994.0
2007-02-14 07:45:00,0.69,0.69038,0.6897,0.69031,1402999992.0
2007-02-14 08:00:00,0.69022,0.69051,0.68971,0.69039,1318300001.0
2007-02-14 08:15:00,0.69015,0.69058,0.68999,0.69018,1064499997.0
2007-02-14 08:30:00,0.69026,0.69047,0.68981,0.68981,1329499990.0
2007-02-14 08:45:00,0.68983,0.6906,0.68972,0.6906,1013099999.0
2007-02-14 09:00:00,0.69042,0.69109,0.6902,0.69043,1131699999.0
2007-02-14 09:15:00,0.69036,0.69087,0.69001,0.69055,1010900004.0
2007-02-14 09:30:00,0.69065,0.69209,0.69063,0.69134,1461300001.0
2007-02-14 09:45:00,0.69132,0.6915,0.6908,0.69135,1108799994.0
2007-02-14 10:00:00,0.69128,0.69142,0.69048,0.69121,1343299996.0
2007-02-14 10:15:00,0.6913,0.6915,0.69086,0.69103,1434800004.0
2007-02-14 10:30:00,0.69104,0.69112,0.69057,0.69078,1410299995.0
2007-02-14 10:45:00,0.69085,0.6912,0.69064,0.69114,1283599998.0
2007-02-14 11:00:00,0.69125,0.69195,0.69086,0.69178,1601499992.0
2007-02-14 11:15:00,0.69178,0.69197,0.69136,0.69165,1439399993.0
2007-02-14 11:30:00,0.69176,0.6925,0.69171,0.69206,1406299995.0
2007-02-14 11:45:00,0.69194,0.69239,0.69175,0.69237,1472599995.0
2007-02-14 12:00:00,0.69205,0.69205,0.69129,0.6916,1248200001.0
2007-02-14 12:15:00,0.69145,0.69166,0.69114,0.69136,1354000001.0
2007-02-14 12:30:00,0.69123,0.69168,0.69096,0.6915,1305499998.0
2007-02-14 12:45:00,0.69145,0.69165,0.69047,0.69057,1170100003.0
2007-02-14 13:00:00,0.69061,0.69068,0.68937,0.68937,1333499996.0
2007-02-14 13:15:00,0.68927,0.69,0.6891,0.68995,1392299994.0
2007-02-14 13:30:00,0.68992,0.69025,0.68953,0.69003,1465499994.0
2007-02-14 13:45:00,0.69002,0.69018,0.68933,0.68945,1174699999.0
2007-02-14 14:00:00,0.68949,0.69015,0.68932,0.68997,1181799999.0
2007-02-14 14:15:00,0.69,0.69029,0.68981,0.68987,1173899998.0
2007-02-14 14:30:00,0.68993,0.69068,0.68974,0.69068,1316199993.0
2007-02-14 14:45:00,0.69055,0.69092,0.68995,0.69077,1252899995.0
2007-02-14 15:00:00,0.69074,0.691,0.69041,0.69093,1421199996.0
2007-02-14 15:15:00,0.69093,0.69113,0.69053,0.69063,1319499997.0
2007-02-14 15:30:00,0.69053,0.69154,0.69038,0.69089,959699991.0
2007-02-14 15:45:00,0.69053,0.69188,0.69048,0.69179,1081100001.0
2007-02-14 16:00:00,0.69173,0.69178,0.69109,0.69168,1112700004.0
2007-02-14 16:15:00,0.69161,0.69209,0.69125,0.69174,1419699998.0
2007-02-14 16:30:00,0.69169,0.69229,0.69161,0.69205,1203699996.0
2007-02-14 16:45:00,0.69215,0.6925,0.69181,0.69227,1371599997.0
2007-02-14 17:00:00,0.69237,0.69446,0.69229,0.6938,1488299997.0
2007-02-14 17:15:00,0.69378,0.69446,0.69352,0.69446,1275699995.0
2007-02-14 17:30:00,0.69445,0.6945,0.69326,0.69352,1366199995.0
2007-02-14 17:45:00,0.69352,0.69426,0.69309,0.69426,1138899998.0
2007-02-14 18:00:00,0.6942,0.69431,0.69324,0.69347,2209599992.0
2007-02-14 18:15:00,0.69341,0.69361,0.69309,0.69344,3241999994.0
2007-02-14 18:30:00,0.69339,0.69417,0.69333,0.69403,3267899996.0
2007-02-14 18:45:00,0.6942,0.69448,0.69348,0.69414,2086899994.0
2007-02-14 19:00:00,0.69413,0.69445,0.694,0.6941,1956499992.0
2007-02-14 19:15:00,0.69405,0.69427,0.6938,0.694,1529799993.0
2007-02-14 19:30:00,0.69405,0.69436,0.69374,0.69396,1818099998.0
2007-02-14 19:45:00,0.69395,0.69436,0.69382,0.69405,2160699992.0
2007-02-14 20:00:00,0.69412,0.69443,0.69366,0.69388,2078899991.0
2007-02-14 20:15:00,0.69418,0.69421,0.69353,0.69397,2016200002.0
2007-02-14 20:30:00,0.69365,0.69423,0.69356,0.69401,2232399992.0
2007-02-14 20:45:00,0.69389,0.69457,0.69375,0.6945,1902299996.0
2007-02-14 21:00:00,0.69441,0.69466,0.69402,0.6942,1666700004.0
2007-02-14 21:15:00,0.6943,0.69437,0.69371,0.69392,2003699994.0
2007-02-14 21:30:00,0.69392,0.69413,0.69362,0.69363,1586599999.0
2007-02-14 21:45:00,0.69377,0.69408,0.6934,0.69394,1433199997.0
2007-02-14 22:00:00,0.69378,0.6941,0.69366,0.69392,1536999998.0
2007-02-14 22:15:00,0.69364,0.69449,0.69364,0.6944,1348799997.0
2007-02-14 22:30:00,0.69434,0.6945,0.69371,0.69432,1668100003.0
2007-02-14 22:45:00,0.69448,0.69461,0.69384,0.69402,1883999997.0
2007-02-14 23:00:00,0.69405,0.69456,0.69364,0.69435,1173000004.0
2007-02-14 23:15:00,0.69431,0.69453,0.69409,0.69422,1053000000.0
2007-02-14 23:30:00,0.69413,0.69445,0.69379,0.69412,1171499998.0
2007-02-14 23:45:00,0.69406,0.69474,0.69344,0.69348,1342999996.0
2007-02-15 00:00:00,0.69331,0.69376,0.69316,0.69376,1190700003.0
2007-02-15 00:15:00,0.6937,0.69391,0.69322,0.69327,1249299991.0
2007-02-15 00:30:00,0.69326,0.69344,0.6926,0.69322,1162599999.0
2007-02-15 00:45:00,0.69325,0.69338,0.69297,0.6931,1229299999.0
2007-02-15 01:00:00,0.69318,0.69329,0.69273,0.69276,1288999991.0
2007-02-15 01:15:00,0.69287,0.69307,0.69254,0.69297,1140999997.0
2007-02-15 01:30:00,0.693,0.69305,0.69245,0.69268,1270099999.0
2007-02-15 01:45:00,0.69258,0.69265,0.69168,0.69246,1260099996.0
2007-02-15 02:00:00,0.69248,0.69272,0.69194,0.69213,1188100005.0
2007-02-15 02:15:00,0.69201,0.69235,0.69177,0.69194,1327399998.0
2007-02-15 02:30:00,0.69202,0.69245,0.69187,0.6924,1244200000.0
2007-02-15 02:45:00,0.6924,0.69265,0.69169,0.69195,1282099997.0
2007-02-15 03:00:00,0.69198,0.69235,0.69186,0.69222,1310199991.0
2007-02-15 03:15:00,0.69228,0.69323,0.69213,0.69319,956700000.0
2007-02-15 03:30:00,0.6932,0.69331,0.69213,0.69232,1164800001.0
2007-02-15 03:45:00,0.6924,0.69244,0.69194,0.69242,1117699992.0
2007-02-15 04:00:00,0.6924,0.69257,0.69195,0.69217,1180799995.0
2007-02-15 04:15:00,0.69242,0.69259,0.69203,0.69232,1232699998.0
2007-02-15 04:30:00,0.6922,0.69253,0.69187,0.69238,1365299999.0
2007-02-15 04:45:00,0.69229,0.69293,0.69208,0.69255,1354599995.0
2007-02-15 05:00:00,0.69251,0.69275,0.69179,0.6922,1274500001.0
2007-02-15 05:15:00,0.69242,0.69272,0.69209,0.6927,1114999991.0
2007-02-15 05:30:00,0.69281,0.69295,0.69236,0.6928,1272499993.0
2007-02-15 05:45:00,0.69282,0.69341,0.69232,0.69334,1173199996.0
2007-02-15 06:00:00,0.69322,0.69361,0.69313,0.69325,1191699998.0
2007-02-15 06:15:00,0.69324,0.69372,0.69314,0.6934,1275399993.0
2007-02-15 06:30:00,0.69344,0.69364,0.6931,0.69335,1290899996.0
2007-02-15 06:45:00,0.6933,0.69399,0.69307,0.69391,1463299994.0
2007-02-15 07:00:00,0.69388,0.69435,0.69383,0.69394,1192299996.0
2007-02-15 07:15:00,0.69418,0.69427,0.69354,0.69404,1170900002.0
2007-02-15 07:30:00,0.69389,0.69429,0.69366,0.69424,1340899995.0
2007-02-15 07:45:00,0.6943,0.69453,0.6941,0.6945,1407199997.0
2007-02-15 08:00:00,0.69441,0.69459,0.69398,0.69411,1429799995.0
2007-02-15 08:15:00,0.69415,0.69431,0.69392,0.69404,1082000001.0
2007-02-15 08:30:00,0.69413,0.6946,0.69389,0.6943,1171400007.0
2007-02-15 08:45:00,0.69439,0.69469,0.69417,0.69437,1008700000.0
2007-02-15 09:00:00,0.69432,0.69456,0.69423,0.69428,1012899996.0
2007-02-15 09:15:00,0.69422,0.69467,0.69416,0.69433,1185600000.0
2007-02-15 09:30:00,0.69423,0.69435,0.69387,0.6941,1281900000.0
2007-02-15 09:45:00,0.69408,0.6945,0.69386,0.69431,1197199996.0
2007-02-15 10:00:00,0.69434,0.69453,0.69379,0.69388,1427499997.0
2007-02-15 10:15:00,0.6939,0.69463,0.6937,0.69454,1194699989.0
2007-02-15 10:30:00,0.69455,0.69487,0.6941,0.69437,1233900001.0
2007-02-15 10:45:00,0.6944,0.69465,0.69417,0.69421,1247099992.0
2007-02-15 11:00:00,0.69415,0.69454,0.69375,0.69439,1436000002.0
2007-02-15 11:15:00,0.69448,0.69531,0.69402,0.69475,1439199994.0
2007-02-15 11:30:00,0.69484,0.69497,0.69422,0.69452,1350699998.0
2007-02-15 11:45:00,0.69451,0.69453,0.6941,0.69418,1434199996.0
2007-02-15 12:00:00,0.69422,0.69432,0.69366,0.69373,1398399998.0
2007-02-15 12:15:00,0.69372,0.69422,0.69353,0.69414,1238599992.0
2007-02-15 12:30:00,0.69408,0.69445,0.69388,0.6944,1076399999.0
2007-02-15 12:45:00,0.69442,0.6952,0.69405,0.69512,1115700000.0
2007-02-15 13:00:00,0.69497,0.69569,0.6948,0.69551,1257300000.0
2007-02-15 13:15:00,0.6956,0.69567,0.69488,0.69518,1430099995.0
2007-02-15 13:30:00,0.69513,0.69561,0.69488,0.69557,1482899994.0
2007-02-15 13:45:00,0.6956,0.69632,0.69542,0.69595,1256199999.0
2007-02-15 14:00:00,0.69597,0.69616,0.69575,0.69592,1251699998.0
2007-02-15 14:15:00,0.69592,0.69622,0.69526,0.69547,1341199994.0
2007-02-15 14:30:00,0.69553,0.69591,0.69519,0.69533,1417300002.0
2007-02-15 14:45:00,0.69532,0.69549,0.69498,0.69538,1407299998.0
2007-02-15 15:00:00,0.6954,0.6955,0.69481,0.69518,1164299995.0
2007-02-15 15:15:00,0.69519,0.69542,0.69452,0.69471,1491800002.0
2007-02-15 15:30:00,0.69479,0.69522,0.69431,0.69473,1260199994.0
2007-02-15 15:45:00,0.69464,0.69506,0.6945,0.69455,904300003.0
2007-02-15 16:00:00,0.69456,0.69629,0.69456,0.69602,1369399992.0
2007-02-15 16:15:00,0.69597,0.69673,0.69597,0.69666,1385399996.0
2007-02-15 16:30:00,0.69661,0.69674,0.69559,0.69585,1336099996.0
2007-02-15 16:45:00,0.69586,0.69678,0.6957,0.6966,1626000001.0
2007-02-15 17:00:00,0.69661,0.69692,0.69621,0.69645,1342799989.0
2007-02-15 17:15:00,0.69645,0.6968,0.69589,0.69595,1324299993.0
2007-02-15 17:30:00,0.69593,0.69673,0.69564,0.69595,1374399994.0
2007-02-15 17:45:00,0.69577,0.69663,0.69461,0.69643,1429300001.0
2007-02-15 18:00:00,0.69638,0.69638,0.69388,0.69395,2115199998.0
2007-02-15 18:15:00,0.69391,0.69443,0.69228,0.69257,2927599992.0
2007-02-15 18:30:00,0.69261,0.69392,0.69255,0.69351,3072299993.0
2007-02-15 18:45:00,0.69357,0.69363,0.69316,0.69355,2132500002.0
2007-02-15 19:00:00,0.69353,0.69455,0.69308,0.69308,1912500002.0
2007-02-15 19:15:00,0.69308,0.6938,0.69282,0.69312,1418499999.0
2007-02-15 19:30:00,0.69314,0.69345,0.69264,0.6928,1919899998.0
2007-02-15 19:45:00,0.69287,0.69337,0.69247,0.69247,2064399999.0
2007-02-15 20:00:00,0.69245,0.69288,0.69203,0.69233,1983099996.0
2007-02-15 20:15:00,0.69224,0.69328,0.69211,0.69295,1905000001.0
2007-02-15 20:30:00,0.69285,0.69328,0.69257,0.69268,2301899992.0
2007-02-15 20:45:00,0.69292,0.69328,0.69264,0.69272,2062900007.0
2007-02-15 21:00:00,0.6927,0.69322,0.69247,0.6927,1590700005.0
2007-02-15 21:15:00,0.69272,0.69335,0.69268,0.69315,1987499992.0
2007-02-15 21:30:00,0.69323,0.69379,0.69316,0.69355,1682799991.0
2007-02-15 21:45:00,0.6937,0.69412,0.69362,0.69378,1274699990.0
2007-02-15 22:00:00,0.6938,0.6939,0.69338,0.69356,1568399997.0
2007-02-15 22:15:00,0.69362,0.69442,0.6934,0.69429,1467799992.0
2007-02-15 22:30:00,0.69437,0.69453,0.69395,0.69425,1651700000.0
2007-02-15 22:45:00,0.69428,0.69429,0.69344,0.6935,1938200011.0
2007-02-15 23:00:00,0.69362,0.69398,0.69341,0.6935,1409899995.0
2007-02-15 23:15:00,0.69347,0.69357,0.69319,0.69345,1290900001.0
2007-02-15 23:30:00,0.69345,0.69372,0.69323,0.69337,1192099999.0
2007-02-15 23:45:00,0.69345,0.69353,0.69293,0.69325,1195600004.0
2007-02-16 00:00:00,0.69335,0.69363,0.69308,0.69332,1211300001.0
2007-02-16 00:15:00,0.69313,0.69347,0.69286,0.6931,1349700000.0
2007-02-16 00:30:00,0.69319,0.69321,0.69217,0.69235,1250299999.0
2007-02-16 00:45:00,0.69235,0.69289,0.69219,0.69265,1556800000.0
2007-02-16 01:00:00,0.69258,0.69313,0.69245,0.69287,1289399999.0
2007-02-16 01:15:00,0.69292,0.69346,0.69251,0.69264,1272599996.0
2007-02-16 01:30:00,0.69269,0.69303,0.69208,0.69303,1168700000.0
2007-02-16 01:45:00,0.69302,0.69333,0.69256,0.69256,1166700001.0
2007-02-16 02:00:00,0.69261,0.6931,0.6926,0.69305,1297999995.0
2007-02-16 02:15:00,0.69305,0.69373,0.69289,0.69339,1325199993.0
2007-02-16 02:30:00,0.6935,0.69388,0.69315,0.69346,1100499999.0
2007-02-16 02:45:00,0.6935,0.69399,0.69345,0.69373,1157800001.0
2007-02-16 03:00:00,0.69375,0.69408,0.69351,0.69398,1066899992.0
2007-02-16 03:15:00,0.69393,0.69445,0.69377,0.69422,1175799995.0
2007-02-16 03:30:00,0.69423,0.69474,0.69412,0.69465,1187199998.0
2007-02-16 03:45:00,0.69478,0.69478,0.694,0.69435,1389300001.0
2007-02-16 04:00:00,0.6943,0.69442,0.69365,0.69365,1359499998.0
2007-02-16 04:15:00,0.6938,0.69405,0.69353,0.69398,1240099999.0
2007-02-16 04:30:00,0.69392,0.69446,0.69391,0.69412,1192499995.0
2007-02-16 04:45:00,0.69412,0.69453,0.69388,0.69415,1432500004.0
2007-02-16 05:00:00,0.69411,0.6943,0.6937,0.69425,1192599999.0
2007-02-16 05:15:00,0.69418,0.69482,0.69418,0.69482,1369100002.0
2007-02-16 05:30:00,0.69467,0.69483,0.69434,0.69468,1129299996.0
2007-02-16 05:45:00,0.69468,0.69601,0.69453,0.69581,1278299993.0
2007-02-16 06:00:00,0.69574,0.69647,0.69516,0.69546,1408299997.0
2007-02-16 06:15:00,0.69545,0.6958,0.69515,0.6957,1082600001.0
2007-02-16 06:30:00,0.69566,0.69595,0.69516,0.69535,1169599996.0
2007-02-16 06:45:00,0.69532,0.69553,0.6945,0.69492,1368500001.0
2007-02-16 07:00:00,0.69483,0.69495,0.69439,0.6949,1269999998.0
2007-02-16 07:15:00,0.69469,0.69512,0.69467,0.69495,1169999995.0
2007-02-16 07:30:00,0.69479,0.69513,0.69453,0.695,1267499996.0
2007-02-16 07:45:00,0.69489,0.69558,0.69475,0.69558,1365499993.0
2007-02-16 08:00:00,0.69543,0.69559,0.69486,0.69495,1066400000.0
2007-02-16 08:15:00,0.69507,0.69555,0.69507,0.69545,964499999.0
2007-02-16 08:30:00,0.69549,0.69574,0.69518,0.69518,1077100003.0
2007-02-16 08:45:00,0.69527,0.69581,0.69522,0.69579,1109899992.0
2007-02-16 09:00:00,0.69582,0.69623,0.69542,0.69554,1646899996.0
2007-02-16 09:15:00,0.69551,0.69564,0.69487,0.69487,1318999990.0
2007-02-16 09:30:00,0.69478,0.69496,0.69425,0.69475,1253399997.0
2007-02-16 09:45:00,0.69472,0.6955,0.69468,0.69548,1009900002.0
2007-02-16 10:00:00,0.69549,0.69549,0.6948,0.69482,1240599989.0
2007-02-16 10:15:00,0.69488,0.69513,0.69458,0.69494,1152799999.0
2007-02-16 10:30:00,0.69485,0.69516,0.69433,0.69441,1325700003.0
2007-02-16 10:45:00,0.69444,0.69465,0.69412,0.6944,1345399999.0
2007-02-16 11:00:00,0.69429,0.69478,0.69407,0.69467,1371700004.0
2007-02-16 11:15:00,0.69475,0.69497,0.69426,0.69439,1445400001.0
2007-02-16 11:30:00,0.69443,0.69468,0.69411,0.69428,1456699995.0
2007-02-16 11:45:00,0.69453,0.69529,0.69453,0.69492,1284999993.0
2007-02-16 12:00:00,0.69485,0.69529,0.69475,0.69524,1308299993.0
2007-02-16 12:15:00,0.69506,0.69545,0.6948,0.69481,1114499995.0
2007-02-16 12:30:00,0.69467,0.69485,0.69437,0.69468,1217600001.0
2007-02-16 12:45:00,0.69475,0.69515,0.69432,0.69479,1204800000.0
2007-02-16 13:00:00,0.6949,0.69497,0.69407,0.69423,1403200005.0
2007-02-16 13:15:00,0.69427,0.69452,0.69401,0.6942,1268200002.0
2007-02-16 13:30:00,0.69407,0.69476,0.69407,0.6946,1390099999.0
2007-02-16 13:45:00,0.6946,0.69533,0.69436,0.69511,1287100001.0
2007-02-16 14:00:00,0.69516,0.69533,0.69463,0.69483,1419100005.0
2007-02-16 14:15:00,0.69486,0.69535,0.69454,0.69519,1391099996.0
2007-02-16 14:30:00,0.69528,0.69566,0.69521,0.69538,1298499996.0
2007-02-16 14:45:00,0.69516,0.69541,0.69446,0.69476,1307600008.0
2007-02-16 15:00:00,0.69475,0.69568,0.69459,0.69543,1379700000.0
2007-02-16 15:15:00,0.69567,0.69592,0.69544,0.69563,1358500005.0
2007-02-16 15:30:00,0.69583,0.69678,0.69576,0.69617,1454500004.0
2007-02-16 15:45:00,0.69621,0.69678,0.69581,0.69661,1354000000.0
2007-02-16 16:00:00,0.69653,0.69674,0.69575,0.69656,1104100001.0
2007-02-16 16:15:00,0.69655,0.69663,0.69596,0.69652,1461199997.0
2007-02-16 16:30:00,0.69647,0.6969,0.69602,0.69602,1307799996.0
2007-02-16 16:45:00,0.69627,0.69663,0.69583,0.69588,1528300004.0
2007-02-16 17:00:00,0.69593,0.69678,0.69546,0.69672,1269300002.0
2007-02-16 17:15:00,0.69673,0.6968,0.69614,0.69632,1390800001.0
2007-02-16 17:30:00,0.69633,0.69643,0.69571,0.69607,1355800001.0
2007-02-16 17:45:00,0.69604,0.69609,0.69563,0.69593,1165899999.0
2007-02-16 18:00:00,0.69592,0.69613,0.6957,0.69586,2608699991.0
2007-02-16 18:15:00,0.69587,0.6965,0.69572,0.6965,3032299994.0
2007-02-16 18:30:00,0.69657,0.69691,0.69635,0.69662,2782999995.0
2007-02-16 18:45:00,0.6967,0.69732,0.69652,0.69714,2140100004.0
2007-02-16 19:00:00,0.69713,0.69738,0.69665,0.69696,1956500001.0
2007-02-16 19:15:00,0.697,0.69711,0.69668,0.69695,1645800004.0
2007-02-16 19:30:00,0.69705,0.69722,0.69666,0.69692,1843199997.0
2007-02-16 19:45:00,0.69699,0.69722,0.69654,0.6967,2197899993.0
2007-02-16 20:00:00,0.69674,0.69715,0.69674,0.69713,1957399990.0
2007-02-16 20:15:00,0.69695,0.69725,0.69675,0.69691,2024599993.0
2007-02-16 20:30:00,0.69681,0.69733,0.69671,0.69711,2293900003.0
2007-02-16 20:45:00,0.6971,0.6972,0.69681,0.69682,1856500002.0
2007-02-16 21:00:00,0.6971,0.6972,0.6966,0.69715,1685100000.0
2007-02-16 21:15:00,0.69718,0.69747,0.69698,0.69727,2138599996.0
2007-02-16 21:30:00,0.69737,0.69801,0.69734,0.69773,1790199990.0
2007-02-16 21:45:00,0.69784,0.69795,0.69718,0.69748,1345599996.0
2007-02-16 22:00:00,0.6975,0.69763,0.69715,0.69735,1529599997.0
2007-02-16 22:15:00,0.6975,0.69762,0.69702,0.69741,1516000001.0
2007-02-16 22:30:00,0.69733,0.69782,0.69708,0.69762,1530100000.0
2007-02-16 22:45:00,0.69771,0.69785,0.69697,0.69709,1776599998.0
2007-02-16 23:00:00,0.69711,0.69765,0.69703,0.69745,1290899994.0
2007-02-16 23:15:00,0.6974,0.69758,0.69677,0.69735,1105399997.0
2007-02-16 23:30:00,0.6975,0.6977,0.69722,0.69729,1251899999.0
2007-02-16 23:45:00,0.69739,0.69761,0.69689,0.69695,1302099995.0
2007-02-19 00:00:00,0.6999,0.7007,0.6998,0.7003,1122800000.0
2007-02-19 00:15:00,0.7002,0.7009,0.7002,0.7007,721800000.0
2007-02-19 00:30:00,0.7006,0.7006,0.6997,0.6997,1042600000.0
2007-02-19 00:45:00,0.6998,0.7002,0.6992,0.7,962400000.0
2007-02-19 01:00:00,0.7001,0.7002,0.7,0.7002,240600000.0
2007-02-19 01:15:00,0.7001,0.7008,0.7,0.7002,802000000.0
2007-02-19 01:30:00,0.7001,0.7003,0.6998,0.7002,641600000.0
2007-02-19 01:45:00,0.7003,0.7006,0.7002,0.7002,721800000.0
2007-02-19 02:00:00,0.69985,0.69993,0.6996,0.69985,1299100000.0
2007-02-19 02:15:00,0.69981,0.70044,0.69962,0.69991,1184599993.0
2007-02-19 02:30:00,0.70002,0.70004,0.6996,0.69999,1040299994.0
2007-02-19 02:45:00,0.70001,0.70043,0.69985,0.69985,1022199995.0
2007-02-19 03:00:00,0.69985,0.70034,0.6997,0.70022,1225099997.0
2007-02-19 03:15:00,0.70025,0.70045,0.7,0.70032,1112800002.0
2007-02-19 03:30:00,0.70024,0.70052,0.6998,0.70025,1270499996.0
2007-02-19 03:45:00,0.7004,0.70081,0.70015,0.70054,1177599986.0
2007-02-19 04:00:00,0.7005,0.70078,0.7003,0.70058,1061199995.0
2007-02-19 04:15:00,0.7007,0.70106,0.70061,0.70081,1517399999.0
2007-02-19 04:30:00,0.70078,0.70131,0.70061,0.70113,1188799997.0
2007-02-19 04:45:00,0.70095,0.70193,0.70093,0.70139,1546300000.0
2007-02-19 05:00:00,0.70137,0.70259,0.70135,0.70235,1181000006.0
2007-02-19 05:15:00,0.70229,0.70251,0.70204,0.7022,1161099996.0
2007-02-19 05:30:00,0.70209,0.70211,0.70133,0.70168,1155199999.0
2007-02-19 05:45:00,0.70163,0.70203,0.70148,0.70162,1018900000.0
2007-02-19 06:00:00,0.7015,0.70186,0.70139,0.70142,1290099996.0
2007-02-19 06:15:00,0.7013,0.70155,0.70096,0.70145,1178200003.0
2007-02-19 06:30:00,0.70136,0.70154,0.70115,0.70145,1110999995.0
2007-02-19 06:45:00,0.70129,0.70151,0.7006,0.70075,1210100000.0
2007-02-19 07:00:00,0.70092,0.70124,0.70046,0.70124,1211799991.0
2007-02-19 07:15:00,0.70119,0.70148,0.70076,0.70109,1161599998.0
2007-02-19 07:30:00,0.701,0.70168,0.70081,0.70114,1327199995.0
2007-02-19 07:45:00,0.70109,0.70129,0.7009,0.70096,1348899995.0
2007-02-19 08:00:00,0.7008,0.70157,0.7008,0.70123,1450499996.0
2007-02-19 08:15:00,0.70115,0.70162,0.70077,0.70089,1074000000.0
2007-02-19 08:30:00,0.70087,0.70157,0.70046,0.70134,1100599997.0
2007-02-19 08:45:00,0.70147,0.7019,0.70106,0.7014,1201000000.0
2007-02-19 09:00:00,0.70141,0.70151,0.70084,0.70138,1348700004.0
2007-02-19 09:15:00,0.7013,0.70158,0.70097,0.70114,1314799995.0
2007-02-19 09:30:00,0.70102,0.70162,0.70101,0.70138,1377900000.0
2007-02-19 09:45:00,0.70131,0.70165,0.70059,0.70078,1040699996.0
2007-02-19 10:00:00,0.70081,0.70081,0.69974,0.69979,1166200002.0
2007-02-19 10:15:00,0.69985,0.70021,0.69976,0.70005,1134099993.0
2007-02-19 10:30:00,0.69997,0.70017,0.69965,0.69972,968999998.0
2007-02-19 10:45:00,0.6998,0.70033,0.69952,0.69987,1617899987.0
2007-02-19 11:00:00,0.69985,0.7,0.69907,0.69933,1574500003.0
2007-02-19 11:15:00,0.6995,0.69982,0.69922,0.69949,1395499998.0
2007-02-19 11:30:00,0.69955,0.69993,0.69945,0.69987,1363599999.0
2007-02-19 11:45:00,0.69969,0.70004,0.69958,0.69995,1163099996.0
2007-02-19 12:00:00,0.69998,0.70037,0.6998,0.69983,1295499999.0
2007-02-19 12:15:00,0.69988,0.70007,0.69933,0.6995,1293699996.0
2007-02-19 12:30:00,0.69949,0.6998,0.6992,0.69952,1368399991.0
2007-02-19 12:45:00,0.69984,0.69997,0.69872,0.69909,1319700002.0
2007-02-19 13:00:00,0.69904,0.69922,0.6985,0.6988,1363600003.0
2007-02-19 13:15:00,0.69881,0.69937,0.69877,0.69933,1330699993.0
2007-02-19 13:30:00,0.69931,0.69951,0.69895,0.69919,1283300001.0
2007-02-19 13:45:00,0.6994,0.6996,0.69875,0.69875,1193900003.0
2007-02-19 14:00:00,0.69878,0.69929,0.6986,0.69894,1435699997.0
2007-02-19 14:15:00,0.69894,0.69934,0.69885,0.69912,1295100001.0
2007-02-19 14:30:00,0.69925,0.69962,0.69909,0.69945,1334499993.0
2007-02-19 14:45:00,0.69937,0.69952,0.69905,0.6991,894200000.0
2007-02-19 15:00:00,0.6991,0.70036,0.6991,0.70002,1277999996.0
2007-02-19 15:15:00,0.69982,0.70006,0.69921,0.69934,1318999999.0
2007-02-19 15:30:00,0.69935,0.6998,0.6993,0.6995,872399997.0
2007-02-19 15:45:00,0.69947,0.69983,0.69907,0.69937,1037799997.0
2007-02-19 16:00:00,0.69928,0.69948,0.69885,0.69917,1229899988.0
2007-02-19 16:15:00,0.69892,0.69935,0.69881,0.69909,1501900002.0
2007-02-19 16:30:00,0.69908,0.69918,0.69857,0.6989,1287399995.0
2007-02-19 16:45:00,0.69911,0.70029,0.69865,0.70003,1461899993.0
2007-02-19 17:00:00,0.70001,0.70025,0.69936,0.69955,1259799999.0
2007-02-19 17:15:00,0.6997,0.69988,0.69938,0.69985,1177100002.0
2007-02-19 17:30:00,0.6999,0.70001,0.69951,0.69986,1391300001.0
2007-02-19 17:45:00,0.69982,0.70096,0.69935,0.70086,1106099999.0
2007-02-19 18:00:00,0.70068,0.70068,0.69992,0.70025,2045399990.0
2007-02-19 18:15:00,0.7003,0.70087,0.70007,0.70085,3092099995.0
2007-02-19 18:30:00,0.70081,0.70121,0.7004,0.70112,3204399985.0
2007-02-19 18:45:00,0.70115,0.70131,0.70081,0.70126,2144399997.0
2007-02-19 19:00:00,0.70122,0.70152,0.70101,0.7011,1890900000.0
2007-02-19 19:15:00,0.70112,0.70139,0.70035,0.7009,1564799992.0
2007-02-19 19:30:00,0.701,0.70113,0.70047,0.70072,1838099986.0
2007-02-19 19:45:00,0.70088,0.70123,0.70061,0.70119,2173800004.0
2007-02-19 20:00:00,0.70119,0.70154,0.70084,0.70143,2075999994.0
2007-02-19 20:15:00,0.70139,0.70147,0.70071,0.70115,1982899996.0
2007-02-19 20:30:00,0.70103,0.70137,0.70101,0.70132,2156199992.0
2007-02-19 20:45:00,0.70113,0.70151,0.7009,0.70147,1769999993.0
2007-02-19 21:00:00,0.70144,0.70155,0.70108,0.70131,1804900002.0
2007-02-19 21:15:00,0.70127,0.70149,0.70111,0.7012,1890800000.0
2007-02-19 21:30:00,0.70123,0.70147,0.70099,0.70115,1739900001.0
2007-02-19 21:45:00,0.70137,0.70149,0.70115,0.7013,1499199990.0
2007-02-19 22:00:00,0.70122,0.70168,0.70103,0.70154,1448499997.0
2007-02-19 22:15:00,0.70147,0.70169,0.70122,0.7016,1397999999.0
2007-02-19 22:30:00,0.70158,0.70174,0.70117,0.70137,1616600005.0
2007-02-19 22:45:00,0.70151,0.70232,0.70145,0.7019,1795099994.0
2007-02-19 23:00:00,0.70195,0.70232,0.70175,0.70179,1252900003.0
2007-02-19 23:15:00,0.70173,0.70217,0.70138,0.70147,1091499998.0
2007-02-19 23:30:00,0.70145,0.70169,0.70109,0.70128,1190299999.0
2007-02-19 23:45:00,0.70132,0.70148,0.70085,0.70094,1397099998.0
2007-02-20 00:00:00,0.701,0.7013,0.70076,0.70096,1533399993.0
2007-02-20 00:15:00,0.70079,0.7009,0.70019,0.70025,1460000001.0
2007-02-20 00:30:00,0.7004,0.70077,0.69988,0.7005,1306400000.0
2007-02-20 00:45:00,0.7005,0.70063,0.69984,0.69992,1283999993.0
2007-02-20 01:00:00,0.69991,0.70021,0.69954,0.69983,1044999996.0
2007-02-20 01:15:00,0.69986,0.70037,0.69967,0.7001,1187200003.0
2007-02-20 01:30:00,0.70013,0.70023,0.6997,0.69979,1266299998.0
2007-02-20 01:45:00,0.69971,0.7002,0.69949,0.69991,1092899997.0
2007-02-20 02:00:00,0.69993,0.70037,0.69984,0.70017,1331999998.0
2007-02-20 02:15:00,0.70014,0.70029,0.69996,0.70015,1275600003.0
2007-02-20 02:30:00,0.70005,0.70025,0.69976,0.69985,1127999998.0
2007-02-20 02:45:00,0.69993,0.70002,0.69936,0.69946,1262199999.0
2007-02-20 03:00:00,0.69954,0.70013,0.69948,0.69997,1352599990.0
2007-02-20 03:15:00,0.69998,0.70055,0.69984,0.70055,1116999995.0
2007-02-20 03:30:00,0.70052,0.70052,0.70012,0.70023,1225900006.0
2007-02-20 03:45:00,0.70025,0.70057,0.70011,0.7005,1513199999.0
2007-02-20 04:00:00,0.70044,0.70098,0.70024,0.70073,1340400001.0
2007-02-20 04:15:00,0.70089,0.70134,0.70065,0.70083,1384799995.0
2007-02-20 04:30:00,0.70084,0.70102,0.70049,0.70053,1288700004.0
2007-02-20 04:45:00,0.70087,0.70112,0.70074,0.70097,1376399998.0
2007-02-20 05:00:00,0.70075,0.70118,0.7002,0.70034,1532199991.0
2007-02-20 05:15:00,0.70032,0.70059,0.70015,0.70059,1185200001.0
2007-02-20 05:30:00,0.70044,0.70066,0.70024,0.7005,1406799995.0
2007-02-20 05:45:00,0.70047,0.70071,0.70022,0.70061,1391999995.0
2007-02-20 06:00:00,0.70053,0.70082,0.70016,0.7005,1117399990.0
2007-02-20 06:15:00,0.70052,0.70077,0.70013,0.70045,1460100004.0
2007-02-20 06:30:00,0.7004,0.70061,0.70027,0.70032,1329400004.0
2007-02-20 06:45:00,0.70038,0.70065,0.70013,0.70035,1460100005.0
2007-02-20 07:00:00,0.70025,0.70045,0.69978,0.70045,923499998.0
2007-02-20 07:15:00,0.70039,0.7005,0.69997,0.70045,1217500001.0
2007-02-20 07:30:00,0.70026,0.70045,0.69984,0.70007,1239699998.0
2007-02-20 07:45:00,0.70009,0.70046,0.69965,0.69981,1316399997.0
2007-02-20 08:00:00,0.69968,0.70036,0.69945,0.69957,1333099996.0
2007-02-20 08:15:00,0.69943,0.70007,0.69941,0.69972,1097100001.0
2007-02-20 08:30:00,0.69981,0.70016,0.69963,0.69971,1158199996.0
2007-02-20 08:45:00,0.69967,0.7004,0.69966,0.7004,1163900000.0
2007-02-20 09:00:00,0.7003,0.70046,0.69993,0.70013,1337899998.0
2007-02-20 09:15:00,0.7001,0.70116,0.70003,0.70075,1386299998.0
2007-02-20 09:30:00,0.70066,0.70117,0.70059,0.70106,1351899998.0
2007-02-20 09:45:00,0.70105,0.70115,0.70023,0.70032,1046599995.0
2007-02-20 10:00:00,0.70022,0.70041,0.69946,0.69997,1178699997.0
2007-02-20 10:15:00,0.70005,0.70014,0.69962,0.69974,1231299996.0
2007-02-20 10:30:00,0.69961,0.69988,0.69925,0.69976,1041399997.0
2007-02-20 10:45:00,0.69979,0.6999,0.69942,0.69942,1232699999.0
2007-02-20 11:00:00,0.69936,0.69973,0.69902,0.69941,1499499993.0
2007-02-20 11:15:00,0.69946,0.69978,0.699,0.69971,1494000009.0
2007-02-20 11:30:00,0.69985,0.70066,0.69961,0.70047,1206300003.0
2007-02-20 11:45:00,0.70039,0.70058,0.70006,0.7003,1384600000.0
2007-02-20 12:00:00,0.70032,0.70104,0.69984,0.70095,1379999996.0
2007-02-20 12:15:00,0.70087,0.70113,0.70041,0.70108,1272299998.0
2007-02-20 12:30:00,0.70105,0.70154,0.70091,0.70092,1302899996.0
2007-02-20 12:45:00,0.70086,0.70124,0.70066,0.70076,1294899994.0
2007-02-20 13:00:00,0.70072,0.7011,0.70063,0.70102,1277399991.0
2007-02-20 13:15:00,0.70105,0.70137,0.70062,0.70093,1529499995.0
2007-02-20 13:30:00,0.70085,0.70119,0.70032,0.70068,1410099994.0
2007-02-20 13:45:00,0.7007,0.70123,0.70041,0.70084,1178299997.0
2007-02-20 14:00:00,0.70092,0.70107,0.70031,0.70049,1192499994.0
2007-02-20 14:15:00,0.70054,0.70075,0.69998,0.69998,1134099999.0
2007-02-20 14:30:00,0.70052,0.70063,0.70019,0.7005,1197100000.0
2007-02-20 14:45:00,0.7004,0.70092,0.7001,0.70012,1167500002.0
2007-02-20 15:00:00,0.70008,0.70081,0.69995,0.70053,1611500003.0
2007-02-20 15:15:00,0.70055,0.70091,0.70035,0.70076,1299199993.0
2007-02-20 15:30:00,0.7008,0.70091,0.70034,0.70054,1111499993.0
2007-02-20 15:45:00,0.70047,0.70107,0.70009,0.7004,1308099994.0
2007-02-20 16:00:00,0.70034,0.70055,0.6998,0.70005,1140699987.0
2007-02-20 16:15:00,0.70005,0.70064,0.70005,0.70047,1464399990.0
2007-02-20 16:30:00,0.70049,0.70077,0.70032,0.70062,1236699998.0
2007-02-20 16:45:00,0.70075,0.70075,0.70024,0.7007,1344400001.0
2007-02-20 17:00:00,0.70079,0.70086,0.70029,0.70075,1169700001.0
2007-02-20 17:15:00,0.70074,0.70105,0.70039,0.70104,1449899999.0
2007-02-20 17:30:00,0.70104,0.70135,0.70075,0.70082,1033999993.0
2007-02-20 17:45:00,0.70087,0.70123,0.70004,0.7012,1293499996.0
2007-02-20 18:00:00,0.70106,0.70128,0.70069,0.70105,2349899995.0
2007-02-20 18:15:00,0.70099,0.70106,0.7005,0.70051,3242599993.0
2007-02-20 18:30:00,0.70038,0.70056,0.69982,0.70041,3055799983.0
2007-02-20 18:45:00,0.70047,0.70056,0.69997,0.7001,2171799992.0
2007-02-20 19:00:00,0.7001,0.70054,0.69982,0.70035,1885300000.0
2007-02-20 19:15:00,0.70044,0.70066,0.70021,0.70052,1430300000.0
2007-02-20 19:30:00,0.70043,0.70082,0.70025,0.70042,1563400004.0
2007-02-20 19:45:00,0.70045,0.70119,0.69997,0.7009,2172900001.0
2007-02-20 20:00:00,0.70091,0.70141,0.70071,0.7011,1994900005.0
2007-02-20 20:15:00,0.70098,0.70146,0.70088,0.70105,1950200002.0
2007-02-20 20:30:00,0.70095,0.70135,0.70069,0.70095,2038600001.0
2007-02-20 20:45:00,0.70092,0.70116,0.70055,0.70078,1924000001.0
2007-02-20 21:00:00,0.70084,0.70116,0.70062,0.7007,1948599996.0
2007-02-20 21:15:00,0.70071,0.7012,0.70066,0.70107,1896899998.0
2007-02-20 21:30:00,0.70107,0.70117,0.70067,0.70087,1622299998.0
2007-02-20 21:45:00,0.70099,0.70134,0.70081,0.70098,1348599992.0
2007-02-20 22:00:00,0.70107,0.7013,0.70082,0.70108,1511700000.0
2007-02-20 22:15:00,0.70104,0.70138,0.7008,0.701,1649799989.0
2007-02-20 22:30:00,0.70105,0.70135,0.70087,0.70119,1561699998.0
2007-02-20 22:45:00,0.70129,0.70143,0.70077,0.70101,1968499999.0
2007-02-20 23:00:00,0.70105,0.70134,0.7008,0.70106,1296899999.0
2007-02-20 23:15:00,0.70111,0.70132,0.70088,0.70123,1283999996.0
2007-02-20 23:30:00,0.70122,0.70131,0.70071,0.70097,1399299995.0
2007-02-20 23:45:00,0.70095,0.70115,0.70052,0.70105,1219299997.0
2007-02-21 00:00:00,0.70118,0.70122,0.70056,0.70105,1393899998.0
2007-02-21 00:15:00,0.70104,0.70132,0.70091,0.70109,1318900001.0
2007-02-21 00:30:00,0.70125,0.70147,0.70096,0.70113,1453799998.0
2007-02-21 00:45:00,0.70111,0.70124,0.70089,0.70114,1167699996.0
2007-02-21 01:00:00,0.70105,0.70115,0.70011,0.70084,1108899992.0
2007-02-21 01:15:00,0.70072,0.70111,0.70063,0.70094,1443300002.0
2007-02-21 01:30:00,0.70106,0.70122,0.70078,0.70099,1305100009.0
2007-02-21 01:45:00,0.701,0.70153,0.70062,0.70132,1225499991.0
2007-02-21 02:00:00,0.70144,0.70152,0.70068,0.7007,1232899996.0
2007-02-21 02:15:00,0.70071,0.70117,0.70051,0.70106,1317999998.0
2007-02-21 02:30:00,0.70118,0.70132,0.7007,0.70086,1183299999.0
2007-02-21 02:45:00,0.70093,0.70121,0.70064,0.70086,1229399998.0
2007-02-21 03:00:00,0.70099,0.70112,0.70074,0.70097,1501500000.0
2007-02-21 03:15:00,0.7009,0.70103,0.70055,0.70091,1123399996.0
2007-02-21 03:30:00,0.70092,0.70124,0.7006,0.70122,1218300000.0
2007-02-21 03:45:00,0.70133,0.70144,0.70096,0.70133,1236299995.0
2007-02-21 04:00:00,0.70109,0.70186,0.70093,0.7014,1339100000.0
2007-02-21 04:15:00,0.70149,0.70167,0.70106,0.70124,1380499993.0
2007-02-21 04:30:00,0.70122,0.70134,0.70087,0.70087,1232299996.0
2007-02-21 04:45:00,0.70093,0.70134,0.7005,0.70065,1322799994.0
2007-02-21 05:00:00,0.70058,0.70078,0.70023,0.70057,1098899999.0
2007-02-21 05:15:00,0.70059,0.70105,0.7003,0.70086,1078800002.0
2007-02-21 05:30:00,0.70091,0.7012,0.70059,0.70103,1151400001.0
2007-02-21 05:45:00,0.70099,0.70126,0.69875,0.69931,1327600002.0
2007-02-21 06:00:00,0.69927,0.69961,0.69896,0.69915,1099000005.0
2007-02-21 06:15:00,0.69917,0.69985,0.69886,0.69976,1279600000.0
2007-02-21 06:30:00,0.6997,0.69986,0.69944,0.69982,1373800007.0
2007-02-21 06:45:00,0.69979,0.70015,0.6995,0.69996,1220699996.0
2007-02-21 07:00:00,0.69985,0.70005,0.69959,0.69991,1011699994.0
2007-02-21 07:15:00,0.69992,0.70112,0.69974,0.70085,1277700000.0
2007-02-21 07:30:00,0.70066,0.70233,0.70055,0.70208,1572299998.0
2007-02-21 07:45:00,0.70207,0.70227,0.70129,0.70225,1619099997.0
2007-02-21 08:00:00,0.70208,0.70231,0.70113,0.70122,1462300001.0
2007-02-21 08:15:00,0.70123,0.70171,0.70001,0.70162,1122000001.0
2007-02-21 08:30:00,0.70164,0.70167,0.70117,0.70122,894899994.0
2007-02-21 08:45:00,0.70136,0.70182,0.7011,0.70182,1142799999.0
2007-02-21 09:00:00,0.70178,0.70248,0.7016,0.70235,1235399998.0
2007-02-21 09:15:00,0.70232,0.7039,0.70232,0.70388,1272000000.0
2007-02-21 09:30:00,0.70377,0.70449,0.70329,0.70332,1449199994.0
2007-02-21 09:45:00,0.70328,0.70361,0.70315,0.70345,1224299987.0
2007-02-21 10:00:00,0.7034,0.70352,0.70255,0.70266,1362999993.0
2007-02-21 10:15:00,0.70263,0.70292,0.70244,0.70291,1249699996.0
2007-02-21 10:30:00,0.70314,0.70326,0.70254,0.70316,1246499996.0
2007-02-21 10:45:00,0.70336,0.70411,0.70313,0.70382,1539999999.0
2007-02-21 11:00:00,0.70379,0.70391,0.70305,0.70361,1568600010.0
2007-02-21 11:15:00,0.70365,0.70409,0.70343,0.70375,1452899999.0
2007-02-21 11:30:00,0.70368,0.70447,0.70368,0.7042,1416799995.0
2007-02-21 11:45:00,0.70419,0.70461,0.7041,0.70441,1458099997.0
2007-02-21 12:00:00,0.70447,0.70453,0.704,0.70422,1295199999.0
2007-02-21 12:15:00,0.7043,0.70468,0.70404,0.70453,1426299992.0
2007-02-21 12:30:00,0.7044,0.70472,0.70418,0.70441,1367500006.0
2007-02-21 12:45:00,0.7043,0.70434,0.70383,0.70417,1653400004.0
2007-02-21 13:00:00,0.70421,0.70424,0.70366,0.70385,1313899998.0
2007-02-21 13:15:00,0.70392,0.70397,0.70355,0.70369,1216800003.0
2007-02-21 13:30:00,0.70365,0.70399,0.70314,0.70355,1339299998.0
2007-02-21 13:45:00,0.70352,0.70401,0.70308,0.70345,1328699993.0
2007-02-21 14:00:00,0.70349,0.70401,0.70334,0.70388,1217600004.0
2007-02-21 14:15:00,0.70383,0.70425,0.70371,0.70395,1310600001.0
2007-02-21 14:30:00,0.70401,0.70427,0.7037,0.704,1278399995.0
2007-02-21 14:45:00,0.70392,0.70442,0.70392,0.7044,1179599998.0
2007-02-21 15:00:00,0.70438,0.705,0.70417,0.70476,1292100001.0
2007-02-21 15:15:00,0.70479,0.70602,0.70475,0.70576,1407999998.0
2007-02-21 15:30:00,0.7058,0.70594,0.70431,0.70478,1263099993.0
2007-02-21 15:45:00,0.70476,0.70481,0.70405,0.70455,1556299996.0
2007-02-21 16:00:00,0.70441,0.70496,0.70424,0.70473,1169700006.0
2007-02-21 16:15:00,0.70475,0.7049,0.70446,0.70482,1479500002.0
2007-02-21 16:30:00,0.70482,0.7052,0.70464,0.70483,1213499996.0
2007-02-21 16:45:00,0.70501,0.70541,0.70467,0.70514,1651099988.0
2007-02-21 17:00:00,0.70514,0.70531,0.70466,0.70486,1309700000.0
2007-02-21 17:15:00,0.70488,0.70502,0.70455,0.70473,1224900001.0
2007-02-21 17:30:00,0.70474,0.70483,0.70415,0.70465,1252799988.0
2007-02-21 17:45:00,0.70464,0.70525,0.70452,0.70525,1390599997.0
2007-02-21 18:00:00,0.70523,0.70552,0.7049,0.70551,2373899991.0
2007-02-21 18:15:00,0.70545,0.70594,0.70537,0.70593,3366999984.0
2007-02-21 18:30:00,0.70584,0.70609,0.7055,0.70609,2935599994.0
2007-02-21 18:45:00,0.70612,0.70612,0.7056,0.70584,2148399996.0
2007-02-21 19:00:00,0.70576,0.7059,0.70558,0.70577,1744200002.0
2007-02-21 19:15:00,0.70579,0.70606,0.70541,0.70568,1636899997.0
2007-02-21 19:30:00,0.70567,0.70603,0.70537,0.70592,1567599989.0
2007-02-21 19:45:00,0.70591,0.70614,0.70571,0.70583,2134700001.0
2007-02-21 20:00:00,0.70585,0.70637,0.70577,0.70599,2141099994.0
2007-02-21 20:15:00,0.7059,0.70667,0.7058,0.70635,1796400005.0
2007-02-21 20:30:00,0.70631,0.70631,0.70535,0.70562,2150099999.0
2007-02-21 20:45:00,0.70556,0.70601,0.70546,0.70561,2038299999.0
2007-02-21 21:00:00,0.70563,0.70586,0.7053,0.70554,1740200000.0
2007-02-21 21:15:00,0.70556,0.70586,0.70531,0.70562,2056799990.0
2007-02-21 21:30:00,0.70563,0.70595,0.70541,0.70568,1733100000.0
2007-02-21 21:45:00,0.70582,0.70605,0.70552,0.70568,1294800004.0
2007-02-21 22:00:00,0.70577,0.70612,0.70554,0.70584,1251299999.0
2007-02-21 22:15:00,0.70586,0.70605,0.70562,0.70577,1580000005.0
2007-02-21 22:30:00,0.70578,0.70611,0.70554,0.70572,1474299998.0
2007-02-21 22:45:00,0.70575,0.706,0.7055,0.70568,1987399988.0
2007-02-21 23:00:00,0.70572,0.70619,0.70536,0.70577,1270999998.0
2007-02-21 23:15:00,0.70576,0.7059,0.70554,0.7058,1015099997.0
2007-02-21 23:30:00,0.70575,0.70607,0.70564,0.70575,1159099996.0
2007-02-21 23:45:00,0.70576,0.7061,0.7056,0.70565,1225099999.0
2007-02-22 00:00:00,0.70575,0.70608,0.70547,0.70603,1239599997.0
2007-02-22 00:15:00,0.70593,0.70623,0.70567,0.70596,1202899993.0
2007-02-22 00:30:00,0.70599,0.70607,0.7055,0.70596,1261799994.0
2007-02-22 00:45:00,0.70583,0.70602,0.7056,0.70589,1257099998.0
2007-02-22 01:00:00,0.70591,0.70608,0.70562,0.70573,1070400002.0
2007-02-22 01:15:00,0.70583,0.70594,0.70537,0.7057,1146199992.0
2007-02-22 01:30:00,0.70578,0.70587,0.70542,0.7057,1089199997.0
2007-02-22 01:45:00,0.70549,0.70577,0.70546,0.70567,1175799999.0
2007-02-22 02:00:00,0.7057,0.70577,0.70531,0.70543,1227399998.0
2007-02-22 02:15:00,0.70534,0.70574,0.70516,0.70544,1515699993.0
2007-02-22 02:30:00,0.70542,0.70593,0.70542,0.70575,1279599997.0
2007-02-22 02:45:00,0.70571,0.70598,0.70554,0.7058,1302399999.0
2007-02-22 03:00:00,0.70577,0.7062,0.70557,0.70594,1566899992.0
2007-02-22 03:15:00,0.70597,0.70599,0.7053,0.70583,1183200002.0
2007-02-22 03:30:00,0.70583,0.70583,0.70492,0.70529,1180300003.0
2007-02-22 03:45:00,0.70528,0.70557,0.70513,0.70534,1277700001.0
2007-02-22 04:00:00,0.7053,0.70548,0.70446,0.70498,1519100008.0
2007-02-22 04:15:00,0.7051,0.7052,0.70474,0.70499,1447299994.0
2007-02-22 04:30:00,0.70489,0.70503,0.70427,0.70479,1213299993.0
2007-02-22 04:45:00,0.70474,0.70501,0.70452,0.70494,1271999995.0
2007-02-22 05:00:00,0.70487,0.70501,0.70453,0.70467,1172100006.0
2007-02-22 05:15:00,0.70467,0.70501,0.70447,0.70493,1197899996.0
2007-02-22 05:30:00,0.70485,0.70518,0.7044,0.705,1233600002.0
2007-02-22 05:45:00,0.70497,0.70542,0.70475,0.70506,1165499999.0
2007-02-22 06:00:00,0.70522,0.7054,0.70504,0.7053,1086899998.0
2007-02-22 06:15:00,0.70523,0.70532,0.70463,0.70515,1336400001.0
2007-02-22 06:30:00,0.70517,0.7053,0.70489,0.705,1209900003.0
2007-02-22 06:45:00,0.70497,0.70546,0.70497,0.70509,1471800003.0
2007-02-22 07:00:00,0.70492,0.70519,0.70459,0.70507,1328699996.0
2007-02-22 07:15:00,0.70505,0.7051,0.70452,0.70465,1170299996.0
2007-02-22 07:30:00,0.70472,0.70526,0.70458,0.70503,1193400002.0
2007-02-22 07:45:00,0.70502,0.70536,0.7048,0.70514,1385199995.0
2007-02-22 08:00:00,0.70495,0.70527,0.70477,0.70527,1288299998.0
2007-02-22 08:15:00,0.70483,0.70541,0.70475,0.70493,1070300002.0
2007-02-22 08:30:00,0.70499,0.70547,0.70479,0.70516,1025199995.0
2007-02-22 08:45:00,0.70526,0.70546,0.70514,0.70543,1077799997.0
2007-02-22 09:00:00,0.70531,0.70622,0.70531,0.7062,1341299994.0
2007-02-22 09:15:00,0.70613,0.70632,0.70551,0.70576,1233600008.0
2007-02-22 09:30:00,0.70577,0.70594,0.70453,0.70453,1354100004.0
2007-02-22 09:45:00,0.70445,0.70482,0.70391,0.70392,1077399999.0
2007-02-22 10:00:00,0.70393,0.70396,0.70291,0.70296,1142199995.0
2007-02-22 10:15:00,0.7031,0.70376,0.70306,0.70313,1499100002.0
2007-02-22 10:30:00,0.70326,0.70361,0.70309,0.70347,1393800003.0
2007-02-22 10:45:00,0.7035,0.70365,0.70311,0.70333,1408699994.0
2007-02-22 11:00:00,0.70329,0.70358,0.703,0.70328,1466700007.0
2007-02-22 11:15:00,0.70333,0.70407,0.70308,0.70389,1452799986.0
2007-02-22 11:30:00,0.70395,0.70436,0.70366,0.70386,1224599997.0
2007-02-22 11:45:00,0.70391,0.70393,0.70274,0.703,1435599997.0
2007-02-22 12:00:00,0.70312,0.70342,0.70287,0.70328,1325700001.0
2007-02-22 12:15:00,0.70331,0.70338,0.70177,0.7022,1189799996.0
2007-02-22 12:30:00,0.70193,0.70331,0.70166,0.70322,1175899997.0
2007-02-22 12:45:00,0.70323,0.70367,0.70316,0.70338,1346900001.0
2007-02-22 13:00:00,0.70344,0.70429,0.70344,0.70375,1321499996.0
2007-02-22 13:15:00,0.70375,0.70419,0.70357,0.70408,1421300001.0
2007-02-22 13:30:00,0.70401,0.70514,0.70369,0.70435,1444900004.0
2007-02-22 13:45:00,0.70435,0.70557,0.70435,0.7052,1466599996.0
2007-02-22 14:00:00,0.70512,0.70534,0.70447,0.70493,1261400001.0
2007-02-22 14:15:00,0.70497,0.70521,0.70464,0.70497,1170400000.0
2007-02-22 14:30:00,0.70504,0.70552,0.70471,0.70548,1190599991.0
2007-02-22 14:45:00,0.70532,0.706,0.70518,0.70537,1260199999.0
2007-02-22 15:00:00,0.70561,0.70579,0.70514,0.70579,1336699998.0
2007-02-22 15:15:00,0.70579,0.70592,0.70545,0.7056,1410499998.0
2007-02-22 15:30:00,0.70568,0.70583,0.70506,0.70568,1028999999.0
2007-02-22 15:45:00,0.70564,0.70603,0.70529,0.70585,1169600002.0
2007-02-22 16:00:00,0.70575,0.70618,0.70537,0.7059,1140399996.0
2007-02-22 16:15:00,0.70586,0.70627,0.70578,0.70602,1369399999.0
2007-02-22 16:30:00,0.70597,0.70609,0.70517,0.70519,1252400002.0
2007-02-22 16:45:00,0.70537,0.7059,0.70508,0.7059,1569100000.0
2007-02-22 17:00:00,0.70593,0.706,0.70536,0.70588,1285800001.0
2007-02-22 17:15:00,0.70579,0.70601,0.70538,0.70555,1308399996.0
2007-02-22 17:30:00,0.70557,0.70591,0.70525,0.70532,1118599999.0
2007-02-22 17:45:00,0.70531,0.70546,0.70501,0.70527,1398000007.0
2007-02-22 18:00:00,0.70521,0.70583,0.70505,0.70573,2024299990.0
2007-02-22 18:15:00,0.70562,0.70589,0.70544,0.70582,3295499994.0
2007-02-22 18:30:00,0.70581,0.70627,0.70553,0.70564,3276299990.0
2007-02-22 18:45:00,0.70572,0.70583,0.70499,0.70499,2060699992.0
2007-02-22 19:00:00,0.70498,0.70549,0.70498,0.7052,1869099997.0
2007-02-22 19:15:00,0.70518,0.70561,0.705,0.7054,1479499992.0
2007-02-22 19:30:00,0.70543,0.70559,0.70507,0.7053,1730099993.0
2007-02-22 19:45:00,0.70539,0.70607,0.70521,0.70607,2145299990.0
2007-02-22 20:00:00,0.70615,0.70633,0.70573,0.7061,2110100001.0
2007-02-22 20:15:00,0.706,0.70656,0.70588,0.70617,1899099998.0
2007-02-22 20:30:00,0.70605,0.70654,0.70561,0.70583,2186900001.0
2007-02-22 20:45:00,0.7057,0.70607,0.70531,0.7057,1925099996.0
2007-02-22 21:00:00,0.70559,0.70582,0.70528,0.70541,1758799994.0
2007-02-22 21:15:00,0.70557,0.7058,0.70536,0.70553,2055299995.0
2007-02-22 21:30:00,0.70561,0.70583,0.70521,0.70525,1790200012.0
2007-02-22 21:45:00,0.70536,0.70568,0.70485,0.70488,1332799998.0
2007-02-22 22:00:00,0.70484,0.70522,0.70444,0.70453,1448900003.0
2007-02-22 22:15:00,0.70453,0.70495,0.70447,0.70475,1513599999.0
2007-02-22 22:30:00,0.70473,0.70489,0.70439,0.70472,1715099989.0
2007-02-22 22:45:00,0.7047,0.70495,0.70444,0.7045,1743599995.0
2007-02-22 23:00:00,0.70454,0.70466,0.70406,0.70442,1106699997.0
2007-02-22 23:15:00,0.70434,0.70495,0.70411,0.70495,1236399992.0
2007-02-22 23:30:00,0.70456,0.70463,0.70364,0.70422,1111800004.0
2007-02-22 23:45:00,0.70424,0.70461,0.70399,0.70406,1181599996.0
2007-02-23 00:00:00,0.70438,0.70465,0.70411,0.70437,1061899997.0
2007-02-23 00:15:00,0.70448,0.70456,0.70415,0.70433,1307600005.0
2007-02-23 00:30:00,0.70445,0.70452,0.7039,0.70438,1254399996.0
2007-02-23 00:45:00,0.70438,0.70508,0.70418,0.70473,1187699997.0
2007-02-23 01:00:00,0.7047,0.70478,0.70416,0.70457,1312500000.0
2007-02-23 01:15:00,0.70461,0.70461,0.70386,0.70419,1281699997.0
2007-02-23 01:30:00,0.70421,0.70453,0.70396,0.7043,923200004.0
2007-02-23 01:45:00,0.70399,0.70437,0.70385,0.70402,1301199994.0
2007-02-23 02:00:00,0.70412,0.70432,0.70377,0.70401,1373399996.0
2007-02-23 02:15:00,0.70395,0.7041,0.70306,0.70325,1305799994.0
2007-02-23 02:30:00,0.70333,0.70363,0.70312,0.70358,1077799998.0
2007-02-23 02:45:00,0.7036,0.70363,0.70321,0.70353,1233500002.0
2007-02-23 03:00:00,0.70352,0.70367,0.70257,0.70263,1328799995.0
2007-02-23 03:15:00,0.70262,0.70312,0.70248,0.70312,1199699996.0
2007-02-23 03:30:00,0.70311,0.70352,0.70292,0.70331,1315599993.0
2007-02-23 03:45:00,0.70347,0.70352,0.70283,0.70314,1229499996.0
2007-02-23 04:00:00,0.70327,0.70339,0.70278,0.70315,1098199998.0
2007-02-23 04:15:00,0.70322,0.70341,0.70256,0.70303,1191099998.0
2007-02-23 04:30:00,0.70302,0.70344,0.70271,0.70326,1261099999.0
2007-02-23 04:45:00,0.70332,0.70343,0.70299,0.70325,1480099998.0
2007-02-23 05:00:00,0.70327,0.70345,0.703,0.70315,1289100001.0
2007-02-23 05:15:00,0.70302,0.70357,0.70271,0.70357,1095499990.0
2007-02-23 05:30:00,0.70355,0.70394,0.70301,0.70347,1231199999.0
2007-02-23 05:45:00,0.70377,0.70441,0.70358,0.70383,1169300001.0
2007-02-23 06:00:00,0.70392,0.70392,0.70329,0.70347,1273099993.0
2007-02-23 06:15:00,0.70349,0.70399,0.70333,0.70363,1220199997.0
2007-02-23 06:30:00,0.70359,0.70394,0.70322,0.70365,1393999998.0
2007-02-23 06:45:00,0.7036,0.70372,0.70336,0.70365,1264800002.0
2007-02-23 07:00:00,0.70355,0.70365,0.7031,0.70357,1163499999.0
2007-02-23 07:15:00,0.70355,0.7036,0.70313,0.70345,1168500003.0
2007-02-23 07:30:00,0.70335,0.70391,0.70304,0.70383,1193399996.0
2007-02-23 07:45:00,0.70389,0.70401,0.70314,0.70345,1305999988.0
2007-02-23 08:00:00,0.7034,0.70382,0.70311,0.70345,1116000001.0
2007-02-23 08:15:00,0.70363,0.70385,0.70329,0.70353,1297500001.0
2007-02-23 08:30:00,0.70351,0.70365,0.70288,0.70322,1094699988.0
2007-02-23 08:45:00,0.70333,0.70353,0.70302,0.70342,1161599996.0
2007-02-23 09:00:00,0.7034,0.70432,0.70338,0.70398,1258399991.0
2007-02-23 09:15:00,0.70402,0.70428,0.70353,0.70417,1127199995.0
2007-02-23 09:30:00,0.70417,0.70474,0.70405,0.70468,1383199995.0
2007-02-23 09:45:00,0.7046,0.70518,0.70449,0.70461,1276899992.0
2007-02-23 10:00:00,0.70455,0.70462,0.70354,0.70365,1499100000.0
2007-02-23 10:15:00,0.70354,0.70435,0.70351,0.70412,1286599992.0
2007-02-23 10:30:00,0.7041,0.70465,0.70359,0.70399,1153900008.0
2007-02-23 10:45:00,0.70395,0.70416,0.70329,0.70397,1220500000.0
2007-02-23 11:00:00,0.70395,0.70408,0.7035,0.7035,1291700001.0
2007-02-23 11:15:00,0.70351,0.704,0.70328,0.70372,1464900001.0
2007-02-23 11:30:00,0.70383,0.70529,0.7037,0.70517,1346099999.0
2007-02-23 11:45:00,0.70525,0.70537,0.70417,0.70497,1098700001.0
2007-02-23 12:00:00,0.70502,0.70519,0.70457,0.70486,1387499998.0
2007-02-23 12:15:00,0.7048,0.70562,0.70479,0.70545,1142100000.0
2007-02-23 12:30:00,0.70546,0.70591,0.70525,0.7058,1318400008.0
2007-02-23 12:45:00,0.70582,0.70605,0.70529,0.70541,1151899992.0
2007-02-23 13:00:00,0.70528,0.70544,0.70448,0.70475,1593899999.0
2007-02-23 13:15:00,0.70478,0.70491,0.7042,0.70438,1253499991.0
2007-02-23 13:30:00,0.70455,0.70474,0.70405,0.70434,1377999997.0
2007-02-23 13:45:00,0.7043,0.70523,0.70427,0.70476,1178899994.0
2007-02-23 14:00:00,0.70481,0.70518,0.70466,0.70499,1188900002.0
2007-02-23 14:15:00,0.70499,0.7052,0.70467,0.7049,1361700000.0
2007-02-23 14:30:00,0.70493,0.70554,0.70468,0.70534,1290199996.0
2007-02-23 14:45:00,0.70523,0.70555,0.70491,0.70523,1277600005.0
2007-02-23 15:00:00,0.70529,0.70576,0.70521,0.70563,1295500001.0
2007-02-23 15:15:00,0.70562,0.70595,0.70541,0.70541,1340099999.0
2007-02-23 15:30:00,0.70585,0.7062,0.70516,0.70588,1250299995.0
2007-02-23 15:45:00,0.70585,0.70629,0.70579,0.70617,1350200003.0
2007-02-23 16:00:00,0.7062,0.70632,0.70542,0.7055,1069799999.0
2007-02-23 16:15:00,0.70546,0.70611,0.70508,0.70587,1394499999.0
2007-02-23 16:30:00,0.70584,0.70632,0.70566,0.70613,1347000006.0
2007-02-23 16:45:00,0.7063,0.70709,0.70627,0.70683,1428999992.0
2007-02-23 17:00:00,0.70667,0.70672,0.706,0.70655,1167200000.0
2007-02-23 17:15:00,0.7065,0.7067,0.70617,0.70632,1233499989.0
2007-02-23 17:30:00,0.70634,0.70651,0.70566,0.7061,1174299994.0
2007-02-23 17:45:00,0.70612,0.7062,0.70558,0.70558,1118599997.0
2007-02-23 18:00:00,0.70546,0.70587,0.70512,0.70577,2299299999.0
2007-02-23 18:15:00,0.70577,0.70674,0.70554,0.70648,3308999993.0
2007-02-23 18:30:00,0.70646,0.70671,0.70625,0.70639,2868599996.0
2007-02-23 18:45:00,0.70644,0.70645,0.70605,0.70614,2124699992.0
2007-02-23 19:00:00,0.70611,0.70641,0.70585,0.70613,1831799995.0
2007-02-23 19:15:00,0.70622,0.7068,0.70605,0.7065,1371699995.0
2007-02-23 19:30:00,0.70655,0.70693,0.70627,0.70692,1736999998.0
2007-02-23 19:45:00,0.70698,0.70708,0.70636,0.70663,2127500009.0
2007-02-23 20:00:00,0.70664,0.70688,0.70636,0.70668,2021899992.0
2007-02-23 20:15:00,0.7066,0.7068,0.7062,0.70668,1886499995.0
2007-02-23 20:30:00,0.70668,0.70685,0.70624,0.70659,2234400000.0
2007-02-23 20:45:00,0.70652,0.70685,0.70624,0.7063,2205600003.0
2007-02-23 21:00:00,0.70627,0.7064,0.70589,0.70591,1705000005.0
2007-02-23 21:15:00,0.70593,0.70646,0.70563,0.70585,2196300000.0
2007-02-23 21:30:00,0.70592,0.70613,0.70548,0.70548,1675699998.0
2007-02-23 21:45:00,0.70561,0.70587,0.70533,0.7056,1402699995.0
2007-02-23 22:00:00,0.70558,0.70613,0.7055,0.70562,1391099994.0
2007-02-23 22:15:00,0.7056,0.7062,0.70544,0.7058,1292199998.0
2007-02-23 22:30:00,0.70587,0.70608,0.70551,0.70572,1681999992.0
2007-02-23 22:45:00,0.70578,0.70587,0.70518,0.7054,1775900004.0
2007-02-23 23:00:00,0.70546,0.706,0.70541,0.70578,1182400004.0
2007-02-23 23:15:00,0.70584,0.70615,0.70542,0.706,1150300002.0
2007-02-23 23:30:00,0.70586,0.70644,0.70579,0.70644,1210100007.0
2007-02-23 23:45:00,0.70647,0.70647,0.706,0.70605,1099699994.0
2007-02-26 00:00:00,0.7081,0.7083,0.7081,0.7082,254800000.0
2007-02-26 00:15:00,0.7081,0.7083,0.7078,0.7079,445900000.0
2007-02-26 00:30:00,0.708,0.708,0.7079,0.708,318500000.0
2007-02-26 00:45:00,0.7081,0.7085,0.7079,0.7085,700700000.0
2007-02-26 01:00:00,0.7084,0.7094,0.7084,0.7091,445900000.0
2007-02-26 01:15:00,0.7093,0.7093,0.7089,0.7089,63700000.0
2007-02-26 01:30:00,0.7087,0.7089,0.7084,0.7089,445900000.0
2007-02-26 01:45:00,0.7088,0.7089,0.7083,0.7086,637000000.0
2007-02-26 02:00:00,0.70822,0.70927,0.70822,0.70905,1313199998.0
2007-02-26 02:15:00,0.70898,0.70905,0.70847,0.70855,1452900001.0
2007-02-26 02:30:00,0.70863,0.70883,0.70823,0.70863,1154799998.0
2007-02-26 02:45:00,0.7086,0.70865,0.70795,0.70835,1201999997.0
2007-02-26 03:00:00,0.70835,0.7087,0.70825,0.70836,1294499998.0
2007-02-26 03:15:00,0.70836,0.70863,0.70822,0.70847,1070500008.0
2007-02-26 03:30:00,0.70845,0.70853,0.70802,0.70815,1348900002.0
2007-02-26 03:45:00,0.7084,0.70874,0.70809,0.70873,1327799995.0
2007-02-26 04:00:00,0.70863,0.70902,0.70855,0.7088,1169700002.0
2007-02-26 04:15:00,0.70889,0.7091,0.70865,0.70885,1460799996.0
2007-02-26 04:30:00,0.70883,0.70902,0.70864,0.70875,1110400001.0
2007-02-26 04:45:00,0.70887,0.70908,0.70865,0.70885,1223399996.0
2007-02-26 05:00:00,0.70882,0.70898,0.70845,0.70885,1131799997.0
2007-02-26 05:15:00,0.7088,0.709,0.70833,0.70879,1180900001.0
2007-02-26 05:30:00,0.70865,0.7088,0.70839,0.7086,1194799999.0
2007-02-26 05:45:00,0.70858,0.70888,0.70845,0.70865,995399996.0
2007-02-26 06:00:00,0.70859,0.70871,0.70802,0.7082,1059800007.0
2007-02-26 06:15:00,0.70816,0.70841,0.70794,0.7082,1233599996.0
2007-02-26 06:30:00,0.70816,0.70831,0.70783,0.70824,1166399995.0
2007-02-26 06:45:00,0.7082,0.7083,0.70791,0.70791,1246400008.0
2007-02-26 07:00:00,0.70829,0.7085,0.70793,0.7085,1188099997.0
2007-02-26 07:15:00,0.70831,0.70861,0.70808,0.70841,1236199998.0
2007-02-26 07:30:00,0.70841,0.7086,0.70805,0.70827,1431299994.0
2007-02-26 07:45:00,0.70829,0.70884,0.70796,0.70875,1315600004.0
2007-02-26 08:00:00,0.7086,0.70893,0.70828,0.70835,1140500006.0
2007-02-26 08:15:00,0.70835,0.70842,0.70807,0.70827,1204699997.0
2007-02-26 08:30:00,0.70835,0.70865,0.70808,0.70808,1171999999.0
2007-02-26 08:45:00,0.70838,0.70855,0.7078,0.70819,1343699998.0
2007-02-26 09:00:00,0.70808,0.70845,0.70777,0.70833,1213599994.0
2007-02-26 09:15:00,0.70823,0.70866,0.70811,0.7084,1259999994.0
2007-02-26 09:30:00,0.7084,0.70863,0.70812,0.70858,1204600000.0
2007-02-26 09:45:00,0.70862,0.70869,0.70806,0.70825,1116300004.0
2007-02-26 10:00:00,0.70825,0.7085,0.70788,0.7081,1353899999.0
2007-02-26 10:15:00,0.70825,0.70835,0.70777,0.70805,1454499990.0
2007-02-26 10:30:00,0.70789,0.7081,0.70751,0.70756,1101799998.0
2007-02-26 10:45:00,0.70757,0.70765,0.70631,0.70631,1350400003.0
2007-02-26 11:00:00,0.70631,0.70761,0.70618,0.70718,1492799999.0
2007-02-26 11:15:00,0.70722,0.70756,0.70684,0.70717,1703899992.0
2007-02-26 11:30:00,0.70741,0.70754,0.70702,0.70752,1334999999.0
2007-02-26 11:45:00,0.70748,0.70801,0.70724,0.70783,1444699996.0
2007-02-26 12:00:00,0.70783,0.70807,0.70728,0.70754,1256400004.0
2007-02-26 12:15:00,0.7075,0.70775,0.707,0.70734,1492199999.0
2007-02-26 12:30:00,0.70755,0.70805,0.70707,0.70767,1304499998.0
2007-02-26 12:45:00,0.70748,0.70806,0.70748,0.70765,1173499999.0
2007-02-26 13:00:00,0.7076,0.70816,0.70747,0.70794,1713700000.0
2007-02-26 13:15:00,0.70807,0.70843,0.70773,0.70789,1293099996.0
2007-02-26 13:30:00,0.70785,0.70807,0.70748,0.70783,1450299987.0
2007-02-26 13:45:00,0.70783,0.70823,0.7078,0.70791,1189999994.0
2007-02-26 14:00:00,0.70795,0.70809,0.70739,0.70763,1239000002.0
2007-02-26 14:15:00,0.70779,0.70786,0.70697,0.70733,1208799996.0
2007-02-26 14:30:00,0.7074,0.70784,0.70729,0.70784,1440099995.0
2007-02-26 14:45:00,0.70768,0.70839,0.70759,0.70815,1183899997.0
2007-02-26 15:00:00,0.70806,0.70823,0.70777,0.70803,1107400005.0
2007-02-26 15:15:00,0.70805,0.70839,0.70794,0.70832,1224000007.0
2007-02-26 15:30:00,0.70844,0.70909,0.70826,0.7085,1148300000.0
2007-02-26 15:45:00,0.70842,0.70894,0.70816,0.70882,1238000002.0
2007-02-26 16:00:00,0.70867,0.70959,0.70843,0.70959,1165799989.0
2007-02-26 16:15:00,0.70959,0.71033,0.70951,0.71023,1476500002.0
2007-02-26 16:30:00,0.71023,0.71098,0.70996,0.7106,1267900001.0
2007-02-26 16:45:00,0.7107,0.71197,0.71058,0.71158,1532799997.0
2007-02-26 17:00:00,0.71152,0.71162,0.71082,0.71093,1352100003.0
2007-02-26 17:15:00,0.71095,0.711,0.70982,0.70991,1082200001.0
2007-02-26 17:30:00,0.71004,0.71046,0.70994,0.71028,1221200000.0
2007-02-26 17:45:00,0.7103,0.71053,0.70989,0.71014,1169400004.0
2007-02-26 18:00:00,0.71017,0.71045,0.70983,0.70998,2315999992.0
2007-02-26 18:15:00,0.7099,0.71017,0.7096,0.70985,3050499999.0
2007-02-26 18:30:00,0.70977,0.70997,0.70938,0.70963,3156899998.0
2007-02-26 18:45:00,0.7097,0.7097,0.70922,0.7095,2031799996.0
2007-02-26 19:00:00,0.70946,0.7096,0.70914,0.70914,2044799998.0
2007-02-26 19:15:00,0.70935,0.70997,0.70926,0.70957,1534599999.0
2007-02-26 19:30:00,0.70961,0.70963,0.709,0.70946,1760699993.0
2007-02-26 19:45:00,0.70914,0.70963,0.70884,0.70915,2131399990.0
2007-02-26 20:00:00,0.70918,0.70961,0.70875,0.7093,1970299998.0
2007-02-26 20:15:00,0.7092,0.70947,0.70888,0.70922,2209499993.0
2007-02-26 20:30:00,0.70917,0.70958,0.70892,0.70919,2360100004.0
2007-02-26 20:45:00,0.70912,0.70955,0.70865,0.7089,2113299991.0
2007-02-26 21:00:00,0.70896,0.70992,0.70876,0.7098,1597399995.0
2007-02-26 21:15:00,0.70977,0.71032,0.70954,0.71016,2092899985.0
2007-02-26 21:30:00,0.71023,0.71069,0.71001,0.71001,1803899998.0
2007-02-26 21:45:00,0.71022,0.7107,0.71018,0.7106,1318999996.0
2007-02-26 22:00:00,0.71068,0.71068,0.70998,0.71022,1511899997.0
2007-02-26 22:15:00,0.71017,0.71027,0.70971,0.71015,1470700003.0
2007-02-26 22:30:00,0.71025,0.7104,0.70969,0.70982,1558999995.0
2007-02-26 22:45:00,0.70985,0.71023,0.70966,0.70987,1765599997.0
2007-02-26 23:00:00,0.70994,0.71028,0.7097,0.71012,1339099997.0
2007-02-26 23:15:00,0.71002,0.71034,0.70963,0.70993,1178300007.0
2007-02-26 23:30:00,0.7098,0.70998,0.70904,0.70938,1108999994.0
2007-02-26 23:45:00,0.7094,0.71002,0.70933,0.70958,1145100000.0
2007-02-27 00:00:00,0.7096,0.71,0.70935,0.70975,1129499992.0
2007-02-27 00:15:00,0.70982,0.71017,0.70969,0.70993,1172400004.0
2007-02-27 00:30:00,0.71006,0.71009,0.70957,0.70997,1521999994.0
2007-02-27 00:45:00,0.71005,0.71014,0.70972,0.71003,1146299997.0
2007-02-27 01:00:00,0.70996,0.71064,0.70995,0.71046,1235000000.0
2007-02-27 01:15:00,0.71055,0.7106,0.71028,0.71041,1127600003.0
2007-02-27 01:30:00,0.71055,0.71055,0.71002,0.7103,1142500001.0
2007-02-27 01:45:00,0.71019,0.71055,0.70982,0.70998,1241599997.0
2007-02-27 02:00:00,0.71005,0.71057,0.70987,0.7102,1116499991.0
2007-02-27 02:15:00,0.71025,0.71034,0.70991,0.71025,1341500000.0
2007-02-27 02:30:00,0.71035,0.71112,0.71018,0.71026,1389799993.0
2007-02-27 02:45:00,0.71022,0.71042,0.7092,0.70924,1059300000.0
2007-02-27 03:00:00,0.70928,0.70977,0.70928,0.70958,1201100001.0
2007-02-27 03:15:00,0.70952,0.70952,0.70906,0.70947,839599998.0
2007-02-27 03:30:00,0.70942,0.70954,0.70906,0.7092,1333900002.0
2007-02-27 03:45:00,0.70943,0.70958,0.70906,0.70942,1306399993.0
2007-02-27 04:00:00,0.70941,0.70966,0.70906,0.7094,1440099995.0
2007-02-27 04:15:00,0.7095,0.71007,0.70938,0.70983,1181100002.0
2007-02-27 04:30:00,0.70973,0.70995,0.70934,0.7095,1440900002.0
2007-02-27 04:45:00,0.70961,0.70999,0.70945,0.70969,1274699990.0
2007-02-27 05:00:00,0.70969,0.71011,0.70949,0.70985,1142399999.0
2007-02-27 05:15:00,0.7099,0.71032,0.70965,0.71032,1301299998.0
2007-02-27 05:30:00,0.7102,0.71041,0.70986,0.71028,1247099998.0
2007-02-27 05:45:00,0.71023,0.71023,0.70967,0.70994,1138099994.0
2007-02-27 06:00:00,0.70985,0.71006,0.7095,0.71006,1298699999.0
2007-02-27 06:15:00,0.70996,0.71002,0.70922,0.70934,1342799995.0
2007-02-27 06:30:00,0.70929,0.7098,0.70922,0.7098,1273399993.0
2007-02-27 06:45:00,0.70978,0.71003,0.70947,0.70964,1512699991.0
2007-02-27 07:00:00,0.70961,0.7101,0.70954,0.7101,1048500003.0
2007-02-27 07:15:00,0.71005,0.7103,0.70963,0.71025,930499997.0
2007-02-27 07:30:00,0.71025,0.71031,0.70983,0.71024,1385499999.0
2007-02-27 07:45:00,0.71029,0.71037,0.70995,0.71015,1225000001.0
2007-02-27 08:00:00,0.70996,0.71015,0.70917,0.70947,1467000004.0
2007-02-27 08:15:00,0.70935,0.70957,0.70871,0.70889,1343399992.0
2007-02-27 08:30:00,0.70897,0.70916,0.70833,0.70837,1225999998.0
2007-02-27 08:45:00,0.70835,0.70866,0.70755,0.7079,1334999999.0
2007-02-27 09:00:00,0.708,0.70809,0.70731,0.70737,1234999998.0
2007-02-27 09:15:00,0.70734,0.70755,0.70639,0.70652,1333399997.0
2007-02-27 09:30:00,0.70653,0.70658,0.70495,0.70548,1332499993.0
2007-02-27 09:45:00,0.70556,0.70606,0.70523,0.70588,1115800001.0
2007-02-27 10:00:00,0.70598,0.70674,0.70585,0.70665,1359799994.0
2007-02-27 10:15:00,0.70668,0.70731,0.70651,0.70722,1355399999.0
2007-02-27 10:30:00,0.70733,0.70801,0.70646,0.70654,1082199994.0
2007-02-27 10:45:00,0.70652,0.70676,0.7055,0.70587,1270699998.0
2007-02-27 11:00:00,0.70575,0.706,0.70448,0.70457,1497299994.0
2007-02-27 11:15:00,0.70437,0.70474,0.70309,0.70472,1400099989.0
2007-02-27 11:30:00,0.70466,0.70501,0.70436,0.7045,1220500002.0
2007-02-27 11:45:00,0.70444,0.70495,0.70392,0.70478,1458899992.0
2007-02-27 12:00:00,0.7047,0.70523,0.70423,0.70518,1251399998.0
2007-02-27 12:15:00,0.70511,0.70569,0.70481,0.70563,1357700007.0
2007-02-27 12:30:00,0.70563,0.70591,0.70521,0.70563,1355600002.0
2007-02-27 12:45:00,0.70565,0.70596,0.70531,0.70542,1210299999.0
2007-02-27 13:00:00,0.70538,0.70586,0.70511,0.70586,1281199994.0
2007-02-27 13:15:00,0.70593,0.70593,0.705,0.70545,1384699990.0
2007-02-27 13:30:00,0.70538,0.70563,0.7049,0.70508,1416199990.0
2007-02-27 13:45:00,0.70509,0.7051,0.70445,0.70465,1240500002.0
2007-02-27 14:00:00,0.7045,0.70492,0.70426,0.70447,1234599999.0
2007-02-27 14:15:00,0.70452,0.70474,0.70435,0.7046,1062500000.0
2007-02-27 14:30:00,0.70462,0.70488,0.70406,0.70488,1277099994.0
2007-02-27 14:45:00,0.70488,0.70515,0.70473,0.70503,1309299994.0
2007-02-27 15:00:00,0.705,0.70576,0.70487,0.70576,1246400004.0
2007-02-27 15:15:00,0.70583,0.70592,0.70531,0.70547,1218399995.0
2007-02-27 15:30:00,0.70563,0.70608,0.70458,0.70508,1288899995.0
2007-02-27 15:45:00,0.70514,0.70548,0.70329,0.70335,1318799999.0
2007-02-27 16:00:00,0.70325,0.70359,0.70281,0.7033,1325599996.0
2007-02-27 16:15:00,0.70322,0.70394,0.7025,0.70364,1417900002.0
2007-02-27 16:30:00,0.70394,0.70464,0.70355,0.70413,1076899996.0
2007-02-27 16:45:00,0.70423,0.70449,0.70386,0.70436,1396099996.0
2007-02-27 17:00:00,0.70426,0.70448,0.70372,0.70401,1166399996.0
2007-02-27 17:15:00,0.70405,0.70451,0.704,0.70432,1226300004.0
2007-02-27 17:30:00,0.70441,0.705,0.70431,0.70463,1171000011.0
2007-02-27 17:45:00,0.70469,0.70493,0.70413,0.70427,1655099995.0
2007-02-27 18:00:00,0.7043,0.70462,0.7032,0.70347,2264099996.0
2007-02-27 18:15:00,0.70343,0.7039,0.70313,0.70375,3269499993.0
2007-02-27 18:30:00,0.70374,0.70426,0.70353,0.70408,2881600007.0
2007-02-27 18:45:00,0.70416,0.70495,0.70381,0.70418,2179299989.0
2007-02-27 19:00:00,0.70418,0.70474,0.70402,0.70413,2104499996.0
2007-02-27 19:15:00,0.70415,0.70439,0.7038,0.7039,1576700000.0
2007-02-27 19:30:00,0.70393,0.70419,0.70367,0.70377,1879900003.0
2007-02-27 19:45:00,0.70383,0.70398,0.70347,0.70355,1990400001.0
2007-02-27 20:00:00,0.70368,0.70426,0.70361,0.70392,2094499997.0
2007-02-27 20:15:00,0.70375,0.70397,0.7031,0.7031,1874300002.0
2007-02-27 20:30:00,0.70308,0.70329,0.70231,0.70243,2436899998.0
2007-02-27 20:45:00,0.7024,0.70256,0.70216,0.7024,1782999998.0
2007-02-27 21:00:00,0.70239,0.70251,0.7018,0.70193,1542199995.0
2007-02-27 21:15:00,0.70194,0.70246,0.70126,0.70135,2016799998.0
2007-02-27 21:30:00,0.70129,0.70169,0.70061,0.70132,1726399983.0
2007-02-27 21:45:00,0.70147,0.70153,0.69992,0.70037,1431299995.0
2007-02-27 22:00:00,0.70042,0.70048,0.69766,0.69944,1641699998.0
2007-02-27 22:15:00,0.69937,0.69994,0.69871,0.6989,1394199996.0
2007-02-27 22:30:00,0.69896,0.69902,0.69782,0.69782,1508300001.0
2007-02-27 22:45:00,0.69785,0.69819,0.69692,0.69771,1969999993.0
2007-02-27 23:00:00,0.69777,0.69897,0.69755,0.69897,1369999997.0
2007-02-27 23:15:00,0.69898,0.69942,0.69859,0.69937,1193100003.0
2007-02-27 23:30:00,0.69929,0.69959,0.69867,0.6992,1089599995.0
2007-02-27 23:45:00,0.69924,0.6994,0.6986,0.69889,1188999997.0
2007-02-28 00:00:00,0.69908,0.69928,0.69874,0.69894,1114899996.0
2007-02-28 00:15:00,0.69895,0.69928,0.69855,0.69893,1414699993.0
2007-02-28 00:30:00,0.69907,0.69937,0.69837,0.69851,1489400002.0
2007-02-28 00:45:00,0.69849,0.69916,0.69817,0.69916,1100099992.0
2007-02-28 01:00:00,0.69919,0.69932,0.69814,0.69817,1278999999.0
2007-02-28 01:15:00,0.69805,0.69836,0.698,0.69836,1161799998.0
2007-02-28 01:30:00,0.69846,0.69853,0.69757,0.69757,1285100001.0
2007-02-28 01:45:00,0.69754,0.69762,0.69667,0.69695,1080499997.0
2007-02-28 02:00:00,0.69705,0.69767,0.69686,0.69736,1200199995.0
2007-02-28 02:15:00,0.69725,0.69818,0.69713,0.69784,1387399996.0
2007-02-28 02:30:00,0.69793,0.69952,0.69783,0.69933,1261099994.0
2007-02-28 02:45:00,0.69936,0.69952,0.69885,0.69895,1342200005.0
2007-02-28 03:00:00,0.6989,0.69939,0.69871,0.69925,1336900002.0
2007-02-28 03:15:00,0.69951,0.70019,0.69937,0.6999,1159099996.0
2007-02-28 03:30:00,0.69995,0.7011,0.69975,0.70101,1400999994.0
2007-02-28 03:45:00,0.7011,0.70113,0.70053,0.70066,1314499995.0
2007-02-28 04:00:00,0.70065,0.70117,0.70064,0.7007,1156899997.0
2007-02-28 04:15:00,0.70073,0.7011,0.70053,0.70102,1385799995.0
2007-02-28 04:30:00,0.70095,0.70117,0.70046,0.70056,1386899995.0
2007-02-28 04:45:00,0.70067,0.70074,0.69983,0.70014,1333200003.0
2007-02-28 05:00:00,0.70016,0.7007,0.69988,0.70061,1548400004.0
2007-02-28 05:15:00,0.70047,0.70091,0.70039,0.70091,1112500003.0
2007-02-28 05:30:00,0.70082,0.70093,0.70033,0.70043,1182399999.0
2007-02-28 05:45:00,0.70038,0.7006,0.70021,0.70042,1247499998.0
2007-02-28 06:00:00,0.70042,0.70137,0.70042,0.70108,1069899994.0
2007-02-28 06:15:00,0.70082,0.70141,0.70069,0.70138,1289599996.0
2007-02-28 06:30:00,0.70135,0.70158,0.70037,0.70053,1265899997.0
2007-02-28 06:45:00,0.70043,0.70093,0.70031,0.70085,1133099994.0
2007-02-28 07:00:00,0.70066,0.70075,0.70036,0.7007,1190300000.0
2007-02-28 07:15:00,0.70062,0.70075,0.7003,0.70058,940299994.0
2007-02-28 07:30:00,0.70048,0.7006,0.69915,0.69942,1612200002.0
2007-02-28 07:45:00,0.69945,0.69968,0.69904,0.69938,1306499999.0
2007-02-28 08:00:00,0.69929,0.70009,0.69928,0.69982,1276500004.0
2007-02-28 08:15:00,0.69983,0.70015,0.69949,0.7001,1256900001.0
2007-02-28 08:30:00,0.70018,0.70027,0.69916,0.69928,1229499993.0
2007-02-28 08:45:00,0.69939,0.70088,0.69923,0.70085,1367299997.0
2007-02-28 09:00:00,0.70082,0.70108,0.6995,0.6999,1462799992.0
2007-02-28 09:15:00,0.69986,0.70086,0.69985,0.70042,1167899997.0
2007-02-28 09:30:00,0.70035,0.70146,0.70016,0.70145,1403099999.0
2007-02-28 09:45:00,0.70128,0.70197,0.70092,0.70092,1069700002.0
2007-02-28 10:00:00,0.70107,0.70122,0.70058,0.70099,1085300006.0
2007-02-28 10:15:00,0.70087,0.70114,0.69973,0.69981,1294600004.0
2007-02-28 10:30:00,0.69997,0.70012,0.69907,0.69943,1018499997.0
2007-02-28 10:45:00,0.69947,0.69952,0.69819,0.69854,1273899996.0
2007-02-28 11:00:00,0.69857,0.69869,0.69787,0.698,1422699994.0
2007-02-28 11:15:00,0.69807,0.69907,0.69803,0.69896,1501499999.0
2007-02-28 11:30:00,0.69896,0.69928,0.69822,0.69836,1546699995.0
2007-02-28 11:45:00,0.69825,0.69872,0.6981,0.6981,1177699995.0
2007-02-28 12:00:00,0.69788,0.69873,0.69779,0.6985,1332299993.0
2007-02-28 12:15:00,0.69845,0.69923,0.69842,0.6991,1203299998.0
2007-02-28 12:30:00,0.69905,0.69944,0.69894,0.699,1200799999.0
2007-02-28 12:45:00,0.69912,0.69923,0.69853,0.69863,1258799997.0
2007-02-28 13:00:00,0.69853,0.69894,0.69823,0.6988,1214900004.0
2007-02-28 13:15:00,0.69889,0.69937,0.69868,0.69897,1360600008.0
2007-02-28 13:30:00,0.69887,0.70035,0.69884,0.69998,1312800002.0
2007-02-28 13:45:00,0.69992,0.7,0.69821,0.69895,1388399990.0
2007-02-28 14:00:00,0.69893,0.69896,0.69843,0.69875,1372700003.0
2007-02-28 14:15:00,0.69869,0.6991,0.69851,0.69887,943799999.0
2007-02-28 14:30:00,0.69884,0.6994,0.69841,0.69863,1189599996.0
2007-02-28 14:45:00,0.69829,0.69921,0.69829,0.69883,1207099999.0
2007-02-28 15:00:00,0.69878,0.70006,0.69868,0.69963,1487199995.0
2007-02-28 15:15:00,0.69974,0.70037,0.69937,0.70014,1568900001.0
2007-02-28 15:30:00,0.70017,0.70051,0.69932,0.69951,1097699993.0
2007-02-28 15:45:00,0.69949,0.70007,0.69884,0.69884,1147600003.0
2007-02-28 16:00:00,0.6987,0.6998,0.6987,0.69936,1239200000.0
2007-02-28 16:15:00,0.69909,0.7001,0.69909,0.6998,1443899996.0
2007-02-28 16:30:00,0.69947,0.70031,0.69919,0.69996,1371100003.0
2007-02-28 16:45:00,0.7,0.70013,0.6988,0.69903,1390500006.0
2007-02-28 17:00:00,0.69906,0.69951,0.6983,0.6983,1228399994.0
2007-02-28 17:15:00,0.69833,0.69909,0.69824,0.69872,1358899997.0
2007-02-28 17:30:00,0.69877,0.6998,0.69818,0.69968,1223699994.0
2007-02-28 17:45:00,0.69956,0.70057,0.69928,0.70014,1466200001.0
2007-02-28 18:00:00,0.70014,0.70145,0.69999,0.70094,2427699994.0
2007-02-28 18:15:00,0.7009,0.70153,0.70084,0.70137,3062200005.0
2007-02-28 18:30:00,0.70136,0.70149,0.7007,0.70085,3312399989.0
2007-02-28 18:45:00,0.70095,0.70119,0.70043,0.70055,2345599998.0
2007-02-28 19:00:00,0.70053,0.70055,0.69929,0.7005,2038300000.0
2007-02-28 19:15:00,0.70038,0.70112,0.70015,0.70086,1583300005.0
2007-02-28 19:30:00,0.7008,0.70123,0.70057,0.70073,1946599997.0
2007-02-28 19:45:00,0.70075,0.70101,0.70035,0.70094,2140999981.0
2007-02-28 20:00:00,0.70094,0.70111,0.70012,0.70063,2241500005.0
2007-02-28 20:15:00,0.70052,0.70098,0.70041,0.70066,2216300002.0
2007-02-28 20:30:00,0.70065,0.70135,0.70052,0.70127,2205799999.0
2007-02-28 20:45:00,0.70122,0.70137,0.7007,0.70118,2076500002.0
2007-02-28 21:00:00,0.7012,0.70141,0.70098,0.7012,1861299990.0
2007-02-28 21:15:00,0.70122,0.70148,0.70102,0.70115,2158500006.0
2007-02-28 21:30:00,0.70114,0.70151,0.70092,0.70092,1705199991.0
2007-02-28 21:45:00,0.70109,0.70136,0.70078,0.70117,1402000002.0
2007-02-28 22:00:00,0.70119,0.70145,0.70096,0.70128,1434900003.0
2007-02-28 22:15:00,0.70132,0.70195,0.70123,0.7017,1253400000.0
2007-02-28 22:30:00,0.70165,0.70223,0.70136,0.70191,1564400002.0
2007-02-28 22:45:00,0.70197,0.70201,0.70085,0.70129,1871699993.0
2007-02-28 23:00:00,0.70135,0.70204,0.70135,0.70165,1144800000.0
2007-02-28 23:15:00,0.70163,0.70223,0.70149,0.7018,1201699999.0
2007-02-28 23:30:00,0.70176,0.70195,0.70124,0.70135,983999997.0
2007-02-28 23:45:00,0.7015,0.7015,0.70068,0.70068,1361700000.0
2007-03-01 00:00:00,0.7008,0.70114,0.70014,0.70035,1043999995.0
2007-03-01 00:15:00,0.70021,0.7004,0.6997,0.6998,1242999995.0
2007-03-01 00:30:00,0.70003,0.7008,0.69967,0.70062,1378800006.0
2007-03-01 00:45:00,0.70069,0.70098,0.70019,0.70025,1027999997.0
2007-03-01 01:00:00,0.7005,0.7006,0.69991,0.70041,1185399994.0
2007-03-01 01:15:00,0.7005,0.70054,0.70014,0.70031,1154499995.0
2007-03-01 01:30:00,0.70038,0.70057,0.70021,0.70042,1067699995.0
2007-03-01 01:45:00,0.7004,0.70076,0.70017,0.70062,1233999991.0
2007-03-01 02:00:00,0.70071,0.70136,0.70054,0.70136,1336699999.0
2007-03-01 02:15:00,0.70129,0.70145,0.70092,0.70104,1420300001.0
2007-03-01 02:30:00,0.7011,0.7011,0.70064,0.70081,1108900001.0
2007-03-01 02:45:00,0.70089,0.7012,0.70078,0.70101,1244000000.0
2007-03-01 03:00:00,0.70107,0.70145,0.70098,0.70121,1288899999.0
2007-03-01 03:15:00,0.70125,0.70125,0.70074,0.70124,1198000007.0
2007-03-01 03:30:00,0.70112,0.70152,0.70095,0.70143,1163400000.0
2007-03-01 03:45:00,0.70147,0.7016,0.70058,0.70075,1173799998.0
2007-03-01 04:00:00,0.70073,0.70082,0.70001,0.70024,1338599998.0
2007-03-01 04:15:00,0.70041,0.70053,0.70022,0.70044,1473899994.0
2007-03-01 04:30:00,0.70045,0.70055,0.69986,0.70006,1456199997.0
2007-03-01 04:45:00,0.7001,0.70041,0.69975,0.69995,1376899993.0
2007-03-01 05:00:00,0.69974,0.70038,0.69968,0.70029,1342300003.0
2007-03-01 05:15:00,0.70024,0.7004,0.69965,0.7004,1088500001.0
2007-03-01 05:30:00,0.70035,0.70041,0.69992,0.70006,1288299992.0
2007-03-01 05:45:00,0.70009,0.70049,0.69993,0.7004,1324499999.0
2007-03-01 06:00:00,0.70041,0.70041,0.6993,0.69947,1117799996.0
2007-03-01 06:15:00,0.6994,0.69987,0.6992,0.69975,1054499997.0
2007-03-01 06:30:00,0.69967,0.69985,0.6993,0.69985,1242300001.0
2007-03-01 06:45:00,0.69958,0.69988,0.69931,0.69978,1335199992.0
2007-03-01 07:00:00,0.69975,0.69987,0.69925,0.69987,1189499997.0
2007-03-01 07:15:00,0.69983,0.69995,0.69945,0.69957,1059900003.0
2007-03-01 07:30:00,0.6996,0.69983,0.69937,0.6997,1249000001.0
2007-03-01 07:45:00,0.69975,0.70002,0.69962,0.6999,976399998.0
2007-03-01 08:00:00,0.69973,0.70009,0.69889,0.69925,1275499996.0
2007-03-01 08:15:00,0.69926,0.69977,0.69922,0.69952,1053800000.0
2007-03-01 08:30:00,0.69955,0.69967,0.69855,0.69883,1295199999.0
2007-03-01 08:45:00,0.69894,0.69921,0.69847,0.69881,1257999994.0
2007-03-01 09:00:00,0.6988,0.6992,0.69844,0.69917,1158800003.0
2007-03-01 09:15:00,0.69918,0.70017,0.69909,0.69942,1339499998.0
2007-03-01 09:30:00,0.69953,0.70018,0.69947,0.6999,1215499994.0
2007-03-01 09:45:00,0.69983,0.70035,0.69954,0.6998,1125299992.0
2007-03-01 10:00:00,0.69975,0.70043,0.69946,0.70029,1270599999.0
2007-03-01 10:15:00,0.70026,0.70119,0.70026,0.70082,1418500000.0
2007-03-01 10:30:00,0.70089,0.70153,0.70082,0.70117,1377099994.0
2007-03-01 10:45:00,0.70143,0.70292,0.70124,0.70184,1469300002.0
2007-03-01 11:00:00,0.7018,0.7019,0.70122,0.70133,1389600002.0
2007-03-01 11:15:00,0.70135,0.70151,0.70096,0.70103,1487300001.0
2007-03-01 11:30:00,0.7012,0.70184,0.70102,0.7017,1134199990.0
2007-03-01 11:45:00,0.70171,0.70171,0.7004,0.70045,1380400001.0
2007-03-01 12:00:00,0.70048,0.701,0.70027,0.70075,1376999998.0
2007-03-01 12:15:00,0.70077,0.70092,0.69981,0.70017,1506399999.0
2007-03-01 12:30:00,0.7001,0.70017,0.69918,0.69971,1359700006.0
2007-03-01 12:45:00,0.69968,0.70051,0.69906,0.6993,1436299993.0
2007-03-01 13:00:00,0.69923,0.69928,0.69782,0.69837,1414199995.0
2007-03-01 13:15:00,0.69863,0.69893,0.69797,0.69801,1303000006.0
2007-03-01 13:30:00,0.69788,0.69825,0.69719,0.69763,1502199995.0
2007-03-01 13:45:00,0.69756,0.69799,0.69743,0.69761,1180899997.0
2007-03-01 14:00:00,0.69759,0.69788,0.69724,0.69761,1382599995.0
2007-03-01 14:15:00,0.6976,0.69783,0.69595,0.69611,1268599998.0
2007-03-01 14:30:00,0.6962,0.6963,0.69436,0.6953,1446099995.0
2007-03-01 14:45:00,0.69526,0.69619,0.69389,0.69414,1234799998.0
2007-03-01 15:00:00,0.69406,0.6948,0.69363,0.69468,1613499994.0
2007-03-01 15:15:00,0.69463,0.6951,0.69393,0.69393,1431699995.0
2007-03-01 15:30:00,0.69387,0.69477,0.69343,0.69469,1355400000.0
2007-03-01 15:45:00,0.6946,0.69561,0.6946,0.69558,1447999998.0
2007-03-01 16:00:00,0.69543,0.69557,0.69506,0.69534,1074500007.0
2007-03-01 16:15:00,0.69531,0.69567,0.69445,0.69452,1519300007.0
2007-03-01 16:30:00,0.69453,0.69465,0.69276,0.6934,1656799997.0
2007-03-01 16:45:00,0.69349,0.69349,0.69142,0.69155,1715799994.0
2007-03-01 17:00:00,0.69169,0.69348,0.69135,0.69346,1368299997.0
2007-03-01 17:15:00,0.69343,0.69389,0.69257,0.6933,1373299998.0
2007-03-01 17:30:00,0.69331,0.69331,0.6922,0.69238,1366899990.0
2007-03-01 17:45:00,0.69243,0.69348,0.69233,0.69339,1448199997.0
2007-03-01 18:00:00,0.69337,0.69337,0.69228,0.69325,2248799993.0
2007-03-01 18:15:00,0.69318,0.69379,0.69293,0.69373,3021299994.0
2007-03-01 18:30:00,0.69379,0.69464,0.6936,0.69402,2957999992.0
2007-03-01 18:45:00,0.69412,0.6943,0.69328,0.6937,2222799988.0
2007-03-01 19:00:00,0.69369,0.69379,0.69222,0.69262,1851499999.0
2007-03-01 19:15:00,0.69265,0.69289,0.69227,0.69242,1594499994.0
2007-03-01 19:30:00,0.69249,0.69274,0.69169,0.69205,1695499992.0
2007-03-01 19:45:00,0.69214,0.69237,0.69167,0.69215,2092299991.0
2007-03-01 20:00:00,0.69215,0.6923,0.69164,0.6923,1953599993.0
2007-03-01 20:15:00,0.69218,0.69261,0.69168,0.69261,1889900007.0
2007-03-01 20:30:00,0.69253,0.69288,0.69197,0.69281,2054999994.0
2007-03-01 20:45:00,0.69277,0.69277,0.69189,0.69237,1765399992.0
2007-03-01 21:00:00,0.69238,0.69342,0.69223,0.69298,1706499998.0
2007-03-01 21:15:00,0.6929,0.69316,0.69228,0.69245,2131199998.0
2007-03-01 21:30:00,0.69254,0.69277,0.69208,0.69208,1512299999.0
2007-03-01 21:45:00,0.69235,0.6932,0.69235,0.6931,1482300007.0
2007-03-01 22:00:00,0.6931,0.69358,0.69291,0.69309,1392599999.0
2007-03-01 22:15:00,0.69314,0.69336,0.6924,0.69267,1422600000.0
2007-03-01 22:30:00,0.69276,0.6931,0.69245,0.69275,1545699986.0
2007-03-01 22:45:00,0.69278,0.69292,0.69225,0.69247,1811199992.0
2007-03-01 23:00:00,0.69254,0.69325,0.69245,0.69287,1423300001.0
2007-03-01 23:15:00,0.69298,0.69336,0.69288,0.69315,1290900003.0
2007-03-01 23:30:00,0.69306,0.69316,0.69261,0.69269,1183600000.0
2007-03-01 23:45:00,0.69284,0.69299,0.69246,0.69254,1248899997.0
2007-03-02 00:00:00,0.69284,0.69289,0.69184,0.69204,1082399996.0
2007-03-02 00:15:00,0.69202,0.69283,0.69202,0.6926,1477500002.0
2007-03-02 00:30:00,0.69262,0.69264,0.6917,0.69233,1323899997.0
2007-03-02 00:45:00,0.6923,0.69277,0.69202,0.69222,1349600001.0
2007-03-02 01:00:00,0.69229,0.6929,0.69229,0.69261,1073899999.0
2007-03-02 01:15:00,0.69275,0.69352,0.69266,0.69308,1357400003.0
2007-03-02 01:30:00,0.69305,0.6937,0.69289,0.69358,1401099999.0
2007-03-02 01:45:00,0.69362,0.69387,0.69308,0.69338,1194099997.0
2007-03-02 02:00:00,0.69341,0.69398,0.69298,0.6938,1223599999.0
2007-03-02 02:15:00,0.69345,0.69416,0.69345,0.69376,1199499994.0
2007-03-02 02:30:00,0.6938,0.69408,0.69287,0.69312,1190400003.0
2007-03-02 02:45:00,0.6932,0.69328,0.69243,0.69276,1277900001.0
2007-03-02 03:00:00,0.69272,0.69349,0.69258,0.69284,1125100001.0
2007-03-02 03:15:00,0.69283,0.69285,0.69229,0.6927,1330899999.0
2007-03-02 03:30:00,0.69269,0.69293,0.69258,0.69275,1421400001.0
2007-03-02 03:45:00,0.6929,0.6929,0.6922,0.6922,1129799998.0
2007-03-02 04:00:00,0.69216,0.6926,0.69188,0.69233,1276999997.0
2007-03-02 04:15:00,0.6924,0.69309,0.6922,0.69297,1108899997.0
2007-03-02 04:30:00,0.69302,0.69321,0.69265,0.69276,1238800000.0
2007-03-02 04:45:00,0.69277,0.69292,0.69231,0.69267,1347600008.0
2007-03-02 05:00:00,0.69269,0.6929,0.69219,0.69249,1183399996.0
2007-03-02 05:15:00,0.69244,0.69283,0.69197,0.69252,1116299999.0
2007-03-02 05:30:00,0.69232,0.69288,0.69232,0.6926,1225699999.0
2007-03-02 05:45:00,0.69246,0.69272,0.69225,0.69257,1249999995.0
2007-03-02 06:00:00,0.69251,0.69285,0.69236,0.6928,1090299999.0
2007-03-02 06:15:00,0.6928,0.69315,0.69233,0.69305,1348400003.0
2007-03-02 06:30:00,0.69317,0.69347,0.69267,0.6931,1384699994.0
2007-03-02 06:45:00,0.6932,0.69339,0.693,0.69331,1364999997.0
2007-03-02 07:00:00,0.6932,0.69336,0.69276,0.69307,1292400001.0
2007-03-02 07:15:00,0.69302,0.69323,0.69264,0.69294,1239699997.0
2007-03-02 07:30:00,0.69292,0.69307,0.69237,0.69298,1495599993.0
2007-03-02 07:45:00,0.6931,0.69345,0.69282,0.69314,1301599992.0
2007-03-02 08:00:00,0.69303,0.69329,0.69247,0.69248,1157699995.0
2007-03-02 08:15:00,0.69255,0.69305,0.69229,0.69273,1014799991.0
2007-03-02 08:30:00,0.69286,0.6932,0.69253,0.69305,1070599995.0
2007-03-02 08:45:00,0.69287,0.69321,0.69192,0.69207,1387800000.0
2007-03-02 09:00:00,0.69192,0.69205,0.69065,0.69109,1370599990.0
2007-03-02 09:15:00,0.69118,0.69168,0.69095,0.69125,1293999999.0
2007-03-02 09:30:00,0.69126,0.69174,0.69111,0.69134,1081600002.0
2007-03-02 09:45:00,0.69134,0.6916,0.69077,0.69109,1199000001.0
2007-03-02 10:00:00,0.69112,0.69117,0.68973,0.68992,1456199999.0
2007-03-02 10:15:00,0.69006,0.69029,0.68947,0.68957,1547499996.0
2007-03-02 10:30:00,0.68947,0.6895,0.68724,0.68799,1406000005.0
2007-03-02 10:45:00,0.68803,0.68875,0.68791,0.68843,1300399999.0
2007-03-02 11:00:00,0.68842,0.68891,0.68793,0.68801,1421099993.0
2007-03-02 11:15:00,0.68809,0.68836,0.68736,0.68741,1569799995.0
2007-03-02 11:30:00,0.68751,0.68766,0.68586,0.68593,1489100003.0
2007-03-02 11:45:00,0.68597,0.68709,0.68582,0.68628,1446299986.0
2007-03-02 12:00:00,0.68637,0.68701,0.68624,0.68682,1501299997.0
2007-03-02 12:15:00,0.68687,0.68703,0.68622,0.68667,1254400000.0
2007-03-02 12:30:00,0.6866,0.68696,0.68621,0.68628,1423400000.0
2007-03-02 12:45:00,0.68623,0.68667,0.68551,0.68558,1386500001.0
2007-03-02 13:00:00,0.6856,0.6857,0.68486,0.68528,1533200002.0
2007-03-02 13:15:00,0.6853,0.68554,0.6848,0.68505,1310800004.0
2007-03-02 13:30:00,0.68509,0.68587,0.68503,0.68542,1655499993.0
2007-03-02 13:45:00,0.68544,0.6863,0.6851,0.6851,1355100000.0
2007-03-02 14:00:00,0.68508,0.68544,0.68467,0.6852,1466300003.0
2007-03-02 14:15:00,0.68518,0.68629,0.68518,0.68614,1255300005.0
2007-03-02 14:30:00,0.68625,0.6871,0.6861,0.6868,1208999996.0
2007-03-02 14:45:00,0.68678,0.6871,0.68617,0.68672,1456799997.0
2007-03-02 15:00:00,0.68681,0.68752,0.68649,0.68694,1449499997.0
2007-03-02 15:15:00,0.68694,0.68719,0.68574,0.68581,1356800002.0
2007-03-02 15:30:00,0.68594,0.68644,0.68594,0.68613,1085099998.0
2007-03-02 15:45:00,0.68594,0.68643,0.68594,0.68631,1273799990.0
2007-03-02 16:00:00,0.68625,0.6868,0.68625,0.68668,1138899996.0
2007-03-02 16:15:00,0.68661,0.68696,0.68626,0.68675,1402499993.0
2007-03-02 16:30:00,0.68662,0.6877,0.6865,0.68748,1506800000.0
2007-03-02 16:45:00,0.68759,0.68799,0.68616,0.68616,1652699996.0
2007-03-02 17:00:00,0.686,0.68745,0.686,0.68734,1415399992.0
2007-03-02 17:15:00,0.68732,0.68815,0.68711,0.68782,1282099993.0
2007-03-02 17:30:00,0.68771,0.68788,0.68736,0.68771,1281900004.0
2007-03-02 17:45:00,0.68773,0.6885,0.68752,0.6876,1520299993.0
2007-03-02 18:00:00,0.68754,0.68827,0.68736,0.68827,2336799991.0
2007-03-02 18:15:00,0.68823,0.68874,0.68754,0.68811,3244899997.0
2007-03-02 18:30:00,0.68815,0.68847,0.68773,0.68815,3173999994.0
2007-03-02 18:45:00,0.68823,0.68888,0.68798,0.68813,2138099995.0
2007-03-02 19:00:00,0.68806,0.6887,0.68785,0.68855,1743099999.0
2007-03-02 19:15:00,0.68861,0.6889,0.6884,0.6886,1582299997.0
2007-03-02 19:30:00,0.68864,0.68879,0.68814,0.68839,1771299992.0
2007-03-02 19:45:00,0.68828,0.68854,0.68787,0.68827,2146700000.0
2007-03-02 20:00:00,0.68827,0.6886,0.68791,0.68833,1894199996.0
2007-03-02 20:15:00,0.6882,0.68846,0.68784,0.6884,1882599998.0
2007-03-02 20:30:00,0.68845,0.6885,0.68807,0.68845,2110200004.0
2007-03-02 20:45:00,0.68837,0.68897,0.68821,0.68861,1915599998.0
2007-03-02 21:00:00,0.68852,0.68888,0.68847,0.6886,1550199997.0
2007-03-02 21:15:00,0.68861,0.689,0.68821,0.68849,1877799997.0
2007-03-02 21:30:00,0.68857,0.6889,0.68827,0.68867,1809200000.0
2007-03-02 21:45:00,0.6888,0.6888,0.68832,0.68835,1482600000.0
2007-03-02 22:00:00,0.68834,0.68842,0.68732,0.68777,1418300001.0
2007-03-02 22:15:00,0.6878,0.688,0.6874,0.68784,1601599998.0
2007-03-02 22:30:00,0.6879,0.6879,0.68645,0.68697,1576600002.0
2007-03-02 22:45:00,0.68705,0.68716,0.68598,0.68608,1882699997.0
2007-03-02 23:00:00,0.6861,0.68673,0.68591,0.68673,1248699996.0
2007-03-02 23:15:00,0.68678,0.68678,0.68619,0.6867,1126599989.0
2007-03-02 23:30:00,0.68664,0.68747,0.68644,0.68715,898599998.0
2007-03-02 23:45:00,0.68725,0.68774,0.68672,0.68754,1296399999.0
2007-03-05 00:00:00,0.6887,0.6887,0.6884,0.6884,328499995.0
2007-03-05 00:15:00,0.6885,0.6886,0.6859,0.6859,788399988.0
2007-03-05 00:30:00,0.6861,0.6867,0.6858,0.686,919799986.0
2007-03-05 00:45:00,0.6861,0.6863,0.6843,0.6847,919799986.0
2007-03-05 01:00:00,0.6844,0.6847,0.6834,0.6838,919799986.0
2007-03-05 01:15:00,0.6839,0.6848,0.6834,0.6848,788399988.0
2007-03-05 01:30:00,0.6849,0.6851,0.6825,0.6825,854099987.0
2007-03-05 01:45:00,0.6827,0.6837,0.6827,0.6827,985499985.0
2007-03-05 02:00:00,0.68433,0.68457,0.68335,0.68355,1321799999.0
2007-03-05 02:15:00,0.68368,0.68463,0.68326,0.68461,1381999999.0
2007-03-05 02:30:00,0.68477,0.68507,0.6823,0.6825,1377299995.0
2007-03-05 02:45:00,0.68254,0.68326,0.68232,0.68254,1431900001.0
2007-03-05 03:00:00,0.68251,0.68267,0.68197,0.6823,1323899992.0
2007-03-05 03:15:00,0.68228,0.68228,0.68148,0.68223,1156699997.0
2007-03-05 03:30:00,0.68217,0.68221,0.68105,0.68116,1405100000.0
2007-03-05 03:45:00,0.6811,0.68125,0.68024,0.68052,1453799999.0
2007-03-05 04:00:00,0.68045,0.6816,0.68022,0.6813,1202499999.0
2007-03-05 04:15:00,0.6814,0.68217,0.68137,0.68203,1334300000.0
2007-03-05 04:30:00,0.68204,0.68294,0.68199,0.68228,1398699999.0
2007-03-05 04:45:00,0.68242,0.68274,0.68222,0.68243,1358099997.0
2007-03-05 05:00:00,0.68243,0.68288,0.68223,0.68278,1423900000.0
2007-03-05 05:15:00,0.68273,0.683,0.68245,0.68275,1127199996.0
2007-03-05 05:30:00,0.68259,0.68283,0.68227,0.68253,1103399997.0
2007-03-05 05:45:00,0.68249,0.68286,0.68248,0.68265,1117500001.0
2007-03-05 06:00:00,0.6826,0.68301,0.68234,0.68278,1223000003.0
2007-03-05 06:15:00,0.6828,0.68306,0.68263,0.68288,1033900001.0
2007-03-05 06:30:00,0.68277,0.6828,0.68214,0.68245,1254099999.0
2007-03-05 06:45:00,0.68241,0.68312,0.6824,0.68276,1172800007.0
2007-03-05 07:00:00,0.68265,0.68273,0.68228,0.68255,1009000005.0
2007-03-05 07:15:00,0.68246,0.68248,0.68146,0.68177,1097799999.0
2007-03-05 07:30:00,0.68167,0.6821,0.68037,0.68068,1174899998.0
2007-03-05 07:45:00,0.68074,0.68115,0.68047,0.68115,1232399998.0
2007-03-05 08:00:00,0.68101,0.68128,0.68042,0.68075,1337100002.0
2007-03-05 08:15:00,0.68071,0.68132,0.68029,0.68029,1233500005.0
2007-03-05 08:30:00,0.68037,0.68047,0.68008,0.68018,1189399994.0
2007-03-05 08:45:00,0.68017,0.68025,0.67879,0.67927,1570500003.0
2007-03-05 09:00:00,0.67915,0.67923,0.67831,0.67831,1196499994.0
2007-03-05 09:15:00,0.67822,0.6803,0.67805,0.6798,1319699991.0
2007-03-05 09:30:00,0.67973,0.67989,0.67869,0.67978,1319599996.0
2007-03-05 09:45:00,0.67987,0.68078,0.67896,0.67902,1037500000.0
2007-03-05 10:00:00,0.6789,0.68017,0.67803,0.67803,1358600000.0
2007-03-05 10:15:00,0.67804,0.6789,0.67782,0.6788,1280900006.0
2007-03-05 10:30:00,0.6789,0.68016,0.67841,0.67876,1328800004.0
2007-03-05 10:45:00,0.67875,0.68082,0.67848,0.68034,1263999997.0
2007-03-05 11:00:00,0.68035,0.68073,0.67859,0.67867,1526100001.0
2007-03-05 11:15:00,0.6788,0.67967,0.67879,0.67961,1535900010.0
2007-03-05 11:30:00,0.67969,0.68009,0.67916,0.67961,1243600003.0
2007-03-05 11:45:00,0.67949,0.67964,0.67852,0.67915,1482000012.0
2007-03-05 12:00:00,0.67911,0.67911,0.67741,0.6776,1360499994.0
2007-03-05 12:15:00,0.67759,0.67815,0.6762,0.67629,1247800004.0
2007-03-05 12:30:00,0.67632,0.67686,0.67622,0.67648,1261100000.0
2007-03-05 12:45:00,0.67651,0.67669,0.6758,0.67615,1316999997.0
2007-03-05 13:00:00,0.67623,0.67672,0.67599,0.67625,1580999985.0
2007-03-05 13:15:00,0.67635,0.67635,0.67582,0.6761,1284699994.0
2007-03-05 13:30:00,0.67596,0.67703,0.67596,0.67654,1286199997.0
2007-03-05 13:45:00,0.67648,0.67663,0.67591,0.676,1134399999.0
2007-03-05 14:00:00,0.67609,0.6767,0.67605,0.67625,1308100000.0
2007-03-05 14:15:00,0.67625,0.67625,0.67492,0.67583,1323999999.0
2007-03-05 14:30:00,0.67587,0.6761,0.67519,0.67545,1229600002.0
2007-03-05 14:45:00,0.67532,0.67547,0.67474,0.67505,1229000005.0
2007-03-05 15:00:00,0.67506,0.67578,0.67466,0.67514,1388700003.0
2007-03-05 15:15:00,0.67528,0.67549,0.67425,0.67444,1569199997.0
2007-03-05 15:30:00,0.67462,0.67574,0.67451,0.67568,1247999999.0
2007-03-05 15:45:00,0.67559,0.67619,0.67552,0.67607,1231099997.0
2007-03-05 16:00:00,0.67587,0.67605,0.67482,0.67535,954000003.0
2007-03-05 16:15:00,0.6754,0.67557,0.67358,0.67376,1309100002.0
2007-03-05 16:30:00,0.67371,0.67555,0.67357,0.6749,1257199991.0
2007-03-05 16:45:00,0.67499,0.67673,0.67499,0.67599,1664400001.0
2007-03-05 17:00:00,0.67581,0.67792,0.67565,0.67792,1264499999.0
2007-03-05 17:15:00,0.67783,0.67785,0.67623,0.67633,1416000001.0
2007-03-05 17:30:00,0.67632,0.67722,0.67624,0.67696,1301299994.0
2007-03-05 17:45:00,0.67687,0.67715,0.67532,0.67545,1172700000.0
2007-03-05 18:00:00,0.6754,0.67707,0.67537,0.67704,2353899997.0
2007-03-05 18:15:00,0.677,0.67728,0.67684,0.67724,3146399991.0
2007-03-05 18:30:00,0.6772,0.6774,0.67681,0.67697,3023999996.0
2007-03-05 18:45:00,0.67691,0.67831,0.67671,0.67775,2030899998.0
2007-03-05 19:00:00,0.67764,0.67764,0.67632,0.6764,1687199998.0
2007-03-05 19:15:00,0.6764,0.6765,0.67569,0.6762,1578899993.0
2007-03-05 19:30:00,0.67625,0.67641,0.67595,0.67595,1631200001.0
2007-03-05 19:45:00,0.676,0.67623,0.6749,0.67533,2066999998.0
2007-03-05 20:00:00,0.67541,0.67548,0.67464,0.67495,2059699997.0
2007-03-05 20:15:00,0.67483,0.6753,0.67478,0.67505,1919199996.0
2007-03-05 20:30:00,0.67492,0.67557,0.67492,0.67536,2188099990.0
2007-03-05 20:45:00,0.67547,0.67629,0.67496,0.67533,1868400004.0
2007-03-05 21:00:00,0.67536,0.6757,0.67499,0.67519,1708900000.0
2007-03-05 21:15:00,0.67519,0.67526,0.67449,0.6748,2116300010.0
2007-03-05 21:30:00,0.67494,0.6753,0.67473,0.67505,1604699998.0
2007-03-05 21:45:00,0.67519,0.6754,0.67486,0.67511,1408799996.0
2007-03-05 22:00:00,0.67513,0.67566,0.67509,0.67545,1750099997.0
2007-03-05 22:15:00,0.67537,0.6757,0.67511,0.67542,1534699999.0
2007-03-05 22:30:00,0.67547,0.6758,0.67515,0.67515,1670199996.0
2007-03-05 22:45:00,0.67515,0.6756,0.67504,0.6751,1819899999.0
2007-03-05 23:00:00,0.67522,0.67535,0.67465,0.67502,1314999993.0
2007-03-05 23:15:00,0.67483,0.6751,0.67407,0.67466,1366800007.0
2007-03-05 23:30:00,0.67475,0.6753,0.67443,0.67476,1118300005.0
2007-03-05 23:45:00,0.67487,0.67493,0.67398,0.67398,1305500005.0
2007-03-06 00:00:00,0.67415,0.67431,0.67375,0.6742,1373199990.0
2007-03-06 00:15:00,0.67416,0.67467,0.67411,0.67425,1268300001.0
2007-03-06 00:30:00,0.6744,0.6744,0.67352,0.67375,1158899993.0
2007-03-06 00:45:00,0.6737,0.67372,0.67224,0.67239,1210699999.0
2007-03-06 01:00:00,0.67243,0.67403,0.67168,0.67318,1108599999.0
2007-03-06 01:15:00,0.67332,0.67351,0.67237,0.67299,1067700000.0
2007-03-06 01:30:00,0.67302,0.67327,0.67236,0.67252,1207999991.0
2007-03-06 01:45:00,0.67256,0.6731,0.67241,0.67295,1337299989.0
2007-03-06 02:00:00,0.67311,0.67618,0.673,0.67605,1402899997.0
2007-03-06 02:15:00,0.67604,0.67618,0.67498,0.67514,1351999990.0
2007-03-06 02:30:00,0.6752,0.67798,0.6752,0.67746,1343099995.0
2007-03-06 02:45:00,0.67736,0.67753,0.67629,0.67647,1295199988.0
2007-03-06 03:00:00,0.67648,0.6781,0.67631,0.67807,1354699994.0
2007-03-06 03:15:00,0.67802,0.6781,0.67636,0.67661,1458800000.0
2007-03-06 03:30:00,0.6766,0.67671,0.67582,0.67582,1124699998.0
2007-03-06 03:45:00,0.67594,0.67629,0.67585,0.67615,1254100002.0
2007-03-06 04:00:00,0.6761,0.67709,0.676,0.67683,1215599993.0
2007-03-06 04:15:00,0.6769,0.67756,0.67688,0.67754,1232600002.0
2007-03-06 04:30:00,0.67761,0.67894,0.67761,0.67871,1272099997.0
2007-03-06 04:45:00,0.67887,0.68014,0.67887,0.67973,1529299987.0
2007-03-06 05:00:00,0.67969,0.67972,0.67895,0.67933,1289399997.0
2007-03-06 05:15:00,0.67933,0.67955,0.67903,0.67945,1121199998.0
2007-03-06 05:30:00,0.67931,0.67963,0.67909,0.67937,1282899994.0
2007-03-06 05:45:00,0.6793,0.67962,0.67881,0.67962,1230099993.0
2007-03-06 06:00:00,0.6796,0.67991,0.67942,0.67953,1017199996.0
2007-03-06 06:15:00,0.67955,0.67962,0.67926,0.67955,1072499999.0
2007-03-06 06:30:00,0.6795,0.67958,0.67927,0.67937,1162199999.0
2007-03-06 06:45:00,0.67921,0.67952,0.67901,0.67943,1195300000.0
2007-03-06 07:00:00,0.67935,0.6795,0.67869,0.67883,967399999.0
2007-03-06 07:15:00,0.67883,0.67955,0.67881,0.67945,1008700001.0
2007-03-06 07:30:00,0.6793,0.67945,0.67905,0.6794,1190399994.0
2007-03-06 07:45:00,0.67941,0.68049,0.6791,0.68007,1508399999.0
2007-03-06 08:00:00,0.67986,0.68035,0.67969,0.68017,1238000002.0
2007-03-06 08:15:00,0.68009,0.68112,0.68009,0.6805,1227500000.0
2007-03-06 08:30:00,0.68057,0.68107,0.68008,0.68008,1236499998.0
2007-03-06 08:45:00,0.6802,0.68071,0.67974,0.68018,924199997.0
2007-03-06 09:00:00,0.68012,0.68061,0.68003,0.68033,1235400000.0
2007-03-06 09:15:00,0.68029,0.68061,0.67956,0.68042,1187700001.0
2007-03-06 09:30:00,0.68049,0.68099,0.68033,0.68085,1231700004.0
2007-03-06 09:45:00,0.68089,0.68115,0.6802,0.68105,1390799990.0
2007-03-06 10:00:00,0.6812,0.68159,0.68052,0.68072,1457299996.0
2007-03-06 10:15:00,0.68086,0.68126,0.6804,0.68057,1283899997.0
2007-03-06 10:30:00,0.68065,0.6807,0.67952,0.67962,1181699997.0
2007-03-06 10:45:00,0.67969,0.68036,0.67955,0.68022,1422099993.0
2007-03-06 11:00:00,0.68024,0.68055,0.68,0.68032,1527900002.0
2007-03-06 11:15:00,0.68031,0.68056,0.68004,0.68045,1396399996.0
2007-03-06 11:30:00,0.68039,0.68148,0.68026,0.6813,1339599998.0
2007-03-06 11:45:00,0.6812,0.68178,0.68117,0.6814,1261299997.0
2007-03-06 12:00:00,0.6813,0.68152,0.68066,0.68098,1195800004.0
2007-03-06 12:15:00,0.68087,0.68118,0.68063,0.68087,1232499998.0
2007-03-06 12:30:00,0.6808,0.68124,0.68051,0.68085,1414999999.0
2007-03-06 12:45:00,0.68075,0.68118,0.68041,0.68067,1491600008.0
2007-03-06 13:00:00,0.68058,0.68076,0.67989,0.68063,1260499998.0
2007-03-06 13:15:00,0.6807,0.6811,0.68034,0.681,1414699991.0
2007-03-06 13:30:00,0.68082,0.68084,0.68001,0.68005,1193000005.0
2007-03-06 13:45:00,0.68005,0.68055,0.67999,0.6802,1302200000.0
2007-03-06 14:00:00,0.68012,0.68048,0.67993,0.68026,1245299999.0
2007-03-06 14:15:00,0.68032,0.68052,0.6801,0.68048,1182300002.0
2007-03-06 14:30:00,0.68055,0.68062,0.67999,0.67999,1229600003.0
2007-03-06 14:45:00,0.67978,0.68031,0.6795,0.68009,1257199996.0
2007-03-06 15:00:00,0.68008,0.68027,0.6791,0.67948,1342599996.0
2007-03-06 15:15:00,0.6795,0.68014,0.67932,0.67961,1382499993.0
2007-03-06 15:30:00,0.67971,0.68017,0.67872,0.67872,1271900000.0
2007-03-06 15:45:00,0.67889,0.67927,0.67798,0.67822,1433300000.0
2007-03-06 16:00:00,0.67828,0.67855,0.67794,0.67812,1150699997.0
2007-03-06 16:15:00,0.67805,0.67853,0.67787,0.67802,1283599997.0
2007-03-06 16:30:00,0.67799,0.67878,0.67799,0.67847,1407499995.0
2007-03-06 16:45:00,0.67852,0.67856,0.67672,0.67719,1523999995.0
2007-03-06 17:00:00,0.67735,0.67756,0.67684,0.67743,1244600005.0
2007-03-06 17:15:00,0.6772,0.67818,0.67719,0.67817,1264400002.0
2007-03-06 17:30:00,0.67814,0.67901,0.67814,0.6789,1226100001.0
2007-03-06 17:45:00,0.67891,0.67965,0.67853,0.67909,1496499997.0
2007-03-06 18:00:00,0.67914,0.67985,0.67884,0.67982,2139399993.0
2007-03-06 18:15:00,0.67992,0.68037,0.67948,0.67995,3281799990.0
2007-03-06 18:30:00,0.67993,0.68013,0.67921,0.6798,3028499986.0
2007-03-06 18:45:00,0.67991,0.68037,0.67979,0.68025,2305999992.0
2007-03-06 19:00:00,0.6802,0.68035,0.67994,0.6803,1842799992.0
2007-03-06 19:15:00,0.68032,0.68104,0.67995,0.6809,1498400001.0
2007-03-06 19:30:00,0.6809,0.68094,0.68033,0.68042,1669899998.0
2007-03-06 19:45:00,0.68033,0.68065,0.67987,0.68035,1852499994.0
2007-03-06 20:00:00,0.68038,0.68103,0.68035,0.68087,2099699993.0
2007-03-06 20:15:00,0.68076,0.68117,0.68048,0.68066,1914699999.0
2007-03-06 20:30:00,0.68065,0.68127,0.68033,0.68056,2380100006.0
2007-03-06 20:45:00,0.6807,0.68134,0.68037,0.68099,1982199987.0
2007-03-06 21:00:00,0.681,0.68102,0.68029,0.6809,1790000000.0
2007-03-06 21:15:00,0.68087,0.68154,0.68052,0.68125,1988100006.0
2007-03-06 21:30:00,0.68125,0.6819,0.68114,0.68167,1673299998.0
2007-03-06 21:45:00,0.68182,0.68198,0.6816,0.6816,1292399998.0
2007-03-06 22:00:00,0.68154,0.68178,0.68115,0.68172,1423400004.0
2007-03-06 22:15:00,0.68178,0.68326,0.68178,0.68245,1434299997.0
2007-03-06 22:30:00,0.68249,0.68268,0.68221,0.68232,1516999998.0
2007-03-06 22:45:00,0.68256,0.68283,0.68226,0.68253,1832900000.0
2007-03-06 23:00:00,0.68263,0.6828,0.68231,0.68274,1173699998.0
2007-03-06 23:15:00,0.68274,0.68284,0.68236,0.6825,1261200001.0
2007-03-06 23:30:00,0.68241,0.68256,0.68183,0.68198,933999999.0
2007-03-06 23:45:00,0.6821,0.68258,0.6818,0.68245,1174299999.0
2007-03-07 00:00:00,0.6826,0.68295,0.68236,0.68281,1185999995.0
2007-03-07 00:15:00,0.68272,0.68272,0.68186,0.6823,1212099997.0
2007-03-07 00:30:00,0.68251,0.68328,0.68247,0.68308,1298599999.0
2007-03-07 00:45:00,0.6831,0.68389,0.68291,0.68372,1418099997.0
2007-03-07 01:00:00,0.68375,0.68396,0.68341,0.68369,1049400000.0
2007-03-07 01:15:00,0.68378,0.68446,0.68374,0.68435,1134800002.0
2007-03-07 01:30:00,0.68442,0.6845,0.68405,0.68446,1209200000.0
2007-03-07 01:45:00,0.68441,0.68442,0.68383,0.68432,1160100002.0
2007-03-07 02:00:00,0.68452,0.68452,0.68403,0.68429,1389499992.0
2007-03-07 02:15:00,0.68427,0.6846,0.684,0.68414,1296000000.0
2007-03-07 02:30:00,0.68437,0.68487,0.68295,0.68354,1258799999.0
2007-03-07 02:45:00,0.6836,0.68378,0.6827,0.68288,1277699998.0
2007-03-07 03:00:00,0.68288,0.68288,0.68197,0.6824,1301100005.0
2007-03-07 03:15:00,0.68233,0.68251,0.68059,0.68074,1303399996.0
2007-03-07 03:30:00,0.6808,0.68153,0.68018,0.68062,1402199995.0
2007-03-07 03:45:00,0.6807,0.68118,0.68035,0.68093,1410000001.0
2007-03-07 04:00:00,0.68081,0.68129,0.68053,0.68091,1303200006.0
2007-03-07 04:15:00,0.68102,0.68134,0.68092,0.68121,1137199996.0
2007-03-07 04:30:00,0.6812,0.68142,0.68101,0.68115,1149299993.0
2007-03-07 04:45:00,0.68118,0.68165,0.68117,0.68155,1427799992.0
2007-03-07 05:00:00,0.68152,0.68209,0.68123,0.68195,1295800001.0
2007-03-07 05:15:00,0.68188,0.68205,0.68119,0.68147,1126200003.0
2007-03-07 05:30:00,0.68152,0.68241,0.68148,0.68231,1140800001.0
2007-03-07 05:45:00,0.68223,0.68263,0.68208,0.6825,1288399997.0
2007-03-07 06:00:00,0.6824,0.68299,0.68232,0.68284,1157299996.0
2007-03-07 06:15:00,0.6829,0.68342,0.68266,0.68342,1191499995.0
2007-03-07 06:30:00,0.68336,0.68363,0.68308,0.6836,1279999998.0
2007-03-07 06:45:00,0.68357,0.6836,0.68275,0.68299,1164599992.0
2007-03-07 07:00:00,0.68297,0.68322,0.68248,0.68277,1274399999.0
2007-03-07 07:15:00,0.6828,0.68296,0.68156,0.68217,1203099999.0
2007-03-07 07:30:00,0.68215,0.68234,0.68193,0.68212,1579499997.0
2007-03-07 07:45:00,0.68206,0.68252,0.68195,0.68223,1243699995.0
2007-03-07 08:00:00,0.68205,0.68306,0.68205,0.68275,1363199993.0
2007-03-07 08:15:00,0.68271,0.68318,0.68255,0.68255,1175500002.0
2007-03-07 08:30:00,0.68281,0.68284,0.68221,0.68221,909499995.0
2007-03-07 08:45:00,0.68228,0.6828,0.68195,0.682,1239099994.0
2007-03-07 09:00:00,0.68195,0.6823,0.6816,0.68182,1101399999.0
2007-03-07 09:15:00,0.68172,0.68215,0.6815,0.68212,1390699994.0
2007-03-07 09:30:00,0.68209,0.68262,0.68182,0.68255,1209100000.0
2007-03-07 09:45:00,0.68252,0.68339,0.68252,0.68322,1031099998.0
2007-03-07 10:00:00,0.6832,0.68329,0.68254,0.68278,1229199995.0
2007-03-07 10:15:00,0.68285,0.68338,0.68236,0.683,1403699990.0
2007-03-07 10:30:00,0.68297,0.68318,0.6827,0.68298,1364899999.0
2007-03-07 10:45:00,0.68302,0.6831,0.68202,0.68245,1368099992.0
2007-03-07 11:00:00,0.68241,0.68307,0.68213,0.68266,1454500002.0
2007-03-07 11:15:00,0.68269,0.6833,0.68258,0.68311,1394400001.0
2007-03-07 11:30:00,0.68313,0.68431,0.6831,0.68409,1119700003.0
2007-03-07 11:45:00,0.68417,0.68481,0.68414,0.68449,1421800011.0
2007-03-07 12:00:00,0.6845,0.6853,0.68447,0.68486,1323100004.0
2007-03-07 12:15:00,0.68481,0.68535,0.68476,0.68535,1081700000.0
2007-03-07 12:30:00,0.68523,0.68537,0.6846,0.68504,1248699997.0
2007-03-07 12:45:00,0.68501,0.68539,0.68439,0.68448,1468000005.0
2007-03-07 13:00:00,0.68436,0.68448,0.68369,0.68434,1493700001.0
2007-03-07 13:15:00,0.68441,0.68455,0.68414,0.68445,1244200000.0
2007-03-07 13:30:00,0.68472,0.68482,0.68392,0.68416,1377600002.0
2007-03-07 13:45:00,0.68415,0.68429,0.68349,0.68349,1293100000.0
2007-03-07 14:00:00,0.68336,0.68398,0.6832,0.68348,1435199997.0
2007-03-07 14:15:00,0.68347,0.68377,0.68316,0.68335,1323200002.0
2007-03-07 14:30:00,0.68341,0.68377,0.68301,0.68372,1424000000.0
2007-03-07 14:45:00,0.68365,0.68391,0.68328,0.6836,1190699997.0
2007-03-07 15:00:00,0.68359,0.6839,0.6833,0.68369,1373000001.0
2007-03-07 15:15:00,0.68369,0.68439,0.68344,0.68414,1557800006.0
2007-03-07 15:30:00,0.68413,0.68514,0.68412,0.68508,1333299997.0
2007-03-07 15:45:00,0.68511,0.68554,0.68479,0.68508,1134000002.0
2007-03-07 16:00:00,0.68497,0.68524,0.68472,0.6849,1225599992.0
2007-03-07 16:15:00,0.68483,0.68515,0.68446,0.68456,1498999996.0
2007-03-07 16:30:00,0.68475,0.68485,0.68426,0.68435,1403900005.0
2007-03-07 16:45:00,0.68442,0.68472,0.68417,0.68446,1458699986.0
2007-03-07 17:00:00,0.68445,0.68452,0.68384,0.68425,1272399999.0
2007-03-07 17:15:00,0.6842,0.68451,0.68357,0.68368,1223899997.0
2007-03-07 17:30:00,0.68371,0.68466,0.68371,0.68461,1228099995.0
2007-03-07 17:45:00,0.68451,0.68452,0.68382,0.68432,1424899990.0
2007-03-07 18:00:00,0.68433,0.68435,0.68326,0.68335,2093699993.0
2007-03-07 18:15:00,0.68329,0.68361,0.68285,0.68313,3093599994.0
2007-03-07 18:30:00,0.68321,0.68343,0.68289,0.68313,2978600002.0
2007-03-07 18:45:00,0.68316,0.68341,0.6829,0.68327,2264399993.0
2007-03-07 19:00:00,0.68326,0.6836,0.68258,0.68327,2012999990.0
2007-03-07 19:15:00,0.68328,0.6836,0.68272,0.68272,1691899995.0
2007-03-07 19:30:00,0.6828,0.68365,0.68262,0.68342,1786699989.0
2007-03-07 19:45:00,0.6835,0.6839,0.68321,0.68352,1963100006.0
2007-03-07 20:00:00,0.68355,0.68372,0.6829,0.68345,1978899996.0
2007-03-07 20:15:00,0.68342,0.68372,0.68278,0.68344,2140199992.0
2007-03-07 20:30:00,0.68345,0.68407,0.68331,0.68399,2319700000.0
2007-03-07 20:45:00,0.68402,0.68475,0.68397,0.6845,2021200004.0
2007-03-07 21:00:00,0.68455,0.68474,0.68385,0.68419,1596800001.0
2007-03-07 21:15:00,0.68417,0.68438,0.68394,0.68412,2132999994.0
2007-03-07 21:30:00,0.68407,0.68436,0.68363,0.68412,1834600002.0
2007-03-07 21:45:00,0.68428,0.68515,0.68384,0.68445,1484400004.0
2007-03-07 22:00:00,0.68385,0.68481,0.68064,0.681,1551900001.0
2007-03-07 22:15:00,0.68117,0.68143,0.67871,0.68017,1471999994.0
2007-03-07 22:30:00,0.68034,0.68087,0.67957,0.68059,1661999999.0
2007-03-07 22:45:00,0.68062,0.68117,0.67909,0.67909,1939700004.0
2007-03-07 23:00:00,0.67909,0.67915,0.6774,0.67812,1296000001.0
2007-03-07 23:15:00,0.67811,0.67952,0.678,0.67944,1181799995.0
2007-03-07 23:30:00,0.67923,0.67923,0.67838,0.67858,1308999998.0
2007-03-07 23:45:00,0.67863,0.67863,0.67747,0.67758,1349100002.0
2007-03-08 00:00:00,0.6775,0.67814,0.67696,0.67807,1279499997.0
2007-03-08 00:15:00,0.67807,0.67948,0.67807,0.6787,1040499997.0
2007-03-08 00:30:00,0.67884,0.67884,0.67787,0.67804,1393099999.0
2007-03-08 00:45:00,0.67823,0.67834,0.67746,0.67834,1315199993.0
2007-03-08 01:00:00,0.67835,0.67867,0.67774,0.67774,1216899996.0
2007-03-08 01:15:00,0.67779,0.6779,0.67539,0.67628,1327500003.0
2007-03-08 01:30:00,0.67637,0.67713,0.67614,0.67708,1204299999.0
2007-03-08 01:45:00,0.67699,0.67739,0.6769,0.6771,1083599996.0
2007-03-08 02:00:00,0.67731,0.67753,0.67681,0.67737,1105899998.0
2007-03-08 02:15:00,0.67719,0.67855,0.677,0.67811,1277799994.0
2007-03-08 02:30:00,0.67822,0.67853,0.67777,0.67796,1341899993.0
2007-03-08 02:45:00,0.67818,0.67851,0.67805,0.67832,1334499998.0
2007-03-08 03:00:00,0.67834,0.67924,0.67834,0.67912,1194400000.0
2007-03-08 03:15:00,0.67907,0.67911,0.6776,0.67831,1293299997.0
2007-03-08 03:30:00,0.67832,0.67867,0.67793,0.6785,1276999999.0
2007-03-08 03:45:00,0.67863,0.67891,0.67833,0.6787,1247099999.0
2007-03-08 04:00:00,0.67872,0.67931,0.67844,0.67878,1438899988.0
2007-03-08 04:15:00,0.67892,0.6796,0.67892,0.67957,1369099993.0
2007-03-08 04:30:00,0.6795,0.67964,0.67864,0.67864,1152300000.0
2007-03-08 04:45:00,0.67868,0.68015,0.67868,0.68007,1306600001.0
2007-03-08 05:00:00,0.68004,0.68025,0.67927,0.67935,1219500002.0
2007-03-08 05:15:00,0.67929,0.67958,0.67863,0.6795,1445500004.0
2007-03-08 05:30:00,0.67945,0.67969,0.67896,0.6796,1193400003.0
2007-03-08 05:45:00,0.67958,0.68042,0.67948,0.68017,1458299996.0
2007-03-08 06:00:00,0.68009,0.6808,0.68009,0.68059,1160399992.0
2007-03-08 06:15:00,0.6807,0.68162,0.68033,0.68158,1293600002.0
2007-03-08 06:30:00,0.68159,0.6818,0.68075,0.68087,1345700000.0
2007-03-08 06:45:00,0.68072,0.68197,0.68035,0.68181,1372100003.0
2007-03-08 07:00:00,0.6817,0.68184,0.68123,0.68147,1157000003.0
2007-03-08 07:15:00,0.68144,0.68221,0.68107,0.68137,1330799997.0
2007-03-08 07:30:00,0.68142,0.68172,0.68104,0.68137,1394399990.0
2007-03-08 07:45:00,0.68136,0.68157,0.68093,0.68138,1123099996.0
2007-03-08 08:00:00,0.68127,0.68221,0.68127,0.68215,1128099997.0
2007-03-08 08:15:00,0.68209,0.68236,0.68173,0.68218,1094100001.0
2007-03-08 08:30:00,0.68226,0.68318,0.68197,0.68208,1312300001.0
2007-03-08 08:45:00,0.6822,0.68242,0.68137,0.68197,1263299991.0
2007-03-08 09:00:00,0.68196,0.68257,0.6819,0.6819,1230200001.0
2007-03-08 09:15:00,0.68184,0.68201,0.68135,0.68142,1256500002.0
2007-03-08 09:30:00,0.68146,0.68188,0.6808,0.68088,1385500004.0
2007-03-08 09:45:00,0.68076,0.68177,0.68069,0.68177,1023999998.0
2007-03-08 10:00:00,0.68176,0.68184,0.681,0.68175,1143999997.0
2007-03-08 10:15:00,0.68171,0.68394,0.68171,0.68394,1337000000.0
2007-03-08 10:30:00,0.68387,0.68471,0.68372,0.68402,1305899994.0
2007-03-08 10:45:00,0.68399,0.68437,0.68342,0.68389,1250199990.0
2007-03-08 11:00:00,0.68385,0.68447,0.6836,0.68438,1523600001.0
2007-03-08 11:15:00,0.68442,0.68454,0.68414,0.68427,1480300002.0
2007-03-08 11:30:00,0.6843,0.68435,0.68371,0.68392,1305199999.0
2007-03-08 11:45:00,0.68377,0.68472,0.68374,0.68471,1240500003.0
2007-03-08 12:00:00,0.68467,0.68498,0.68409,0.68418,1395500003.0
2007-03-08 12:15:00,0.68418,0.68449,0.68403,0.6842,1284599995.0
2007-03-08 12:30:00,0.68407,0.68462,0.68392,0.6845,1304999999.0
2007-03-08 12:45:00,0.68455,0.68457,0.68331,0.68354,1059900000.0
2007-03-08 13:00:00,0.68347,0.68438,0.68304,0.68438,1527300001.0
2007-03-08 13:15:00,0.68444,0.68506,0.68405,0.68483,1313699997.0
2007-03-08 13:30:00,0.68465,0.68539,0.68448,0.68448,1506599998.0
2007-03-08 13:45:00,0.68438,0.68681,0.68431,0.68633,1320700004.0
2007-03-08 14:00:00,0.68633,0.68712,0.68604,0.68658,1267300005.0
2007-03-08 14:15:00,0.68658,0.68695,0.68636,0.68679,1363099992.0
2007-03-08 14:30:00,0.68681,0.68705,0.68641,0.68663,1203099995.0
2007-03-08 14:45:00,0.68655,0.68678,0.68606,0.6865,1442000006.0
2007-03-08 15:00:00,0.68648,0.68707,0.68625,0.68656,1560599999.0
2007-03-08 15:15:00,0.6865,0.68672,0.68618,0.68631,1371999995.0
2007-03-08 15:30:00,0.68632,0.68661,0.68609,0.68618,1059599996.0
2007-03-08 15:45:00,0.68627,0.68656,0.68581,0.68611,1118200003.0
2007-03-08 16:00:00,0.68606,0.68615,0.68487,0.68487,1276000001.0
2007-03-08 16:15:00,0.68477,0.68553,0.68437,0.68549,1336200001.0
2007-03-08 16:30:00,0.68552,0.68568,0.685,0.685,1268399994.0
2007-03-08 16:45:00,0.6851,0.68528,0.68439,0.68448,1440699999.0
2007-03-08 17:00:00,0.68439,0.68445,0.68321,0.68373,1325899996.0
2007-03-08 17:15:00,0.68377,0.68446,0.6837,0.68408,1340999999.0
2007-03-08 17:30:00,0.68408,0.6843,0.68378,0.68421,1231699995.0
2007-03-08 17:45:00,0.68418,0.68528,0.68394,0.68528,1156500001.0
2007-03-08 18:00:00,0.68531,0.68586,0.68474,0.68562,2213799996.0
2007-03-08 18:15:00,0.68556,0.68557,0.68465,0.68483,3156599992.0
2007-03-08 18:30:00,0.68483,0.68504,0.68424,0.68432,2908199985.0
2007-03-08 18:45:00,0.68437,0.6845,0.68387,0.68438,1990200003.0
2007-03-08 19:00:00,0.68432,0.68437,0.68375,0.68415,1987200000.0
2007-03-08 19:15:00,0.68424,0.68519,0.68424,0.6845,1616800001.0
2007-03-08 19:30:00,0.68435,0.68435,0.68358,0.68358,1691799994.0
2007-03-08 19:45:00,0.6836,0.68385,0.68324,0.68348,2100200000.0
2007-03-08 20:00:00,0.68347,0.68398,0.68296,0.68345,2112900001.0
2007-03-08 20:15:00,0.68335,0.68397,0.68324,0.68377,2090999997.0
2007-03-08 20:30:00,0.68384,0.6842,0.68353,0.68385,2134700000.0
2007-03-08 20:45:00,0.68379,0.68439,0.6837,0.68395,2004800000.0
2007-03-08 21:00:00,0.68425,0.68474,0.68394,0.68438,1800999999.0
2007-03-08 21:15:00,0.68431,0.68465,0.68414,0.68455,2071399998.0
2007-03-08 21:30:00,0.68452,0.68497,0.68355,0.68355,1728399996.0
2007-03-08 21:45:00,0.6837,0.68416,0.6836,0.68399,1660399998.0
2007-03-08 22:00:00,0.68387,0.68388,0.68327,0.68357,1289200000.0
2007-03-08 22:15:00,0.68349,0.68434,0.68349,0.68398,1364299996.0
2007-03-08 22:30:00,0.68394,0.68449,0.6836,0.68426,1623499997.0
2007-03-08 22:45:00,0.68429,0.68455,0.68392,0.684,1856699993.0
2007-03-08 23:00:00,0.68405,0.68452,0.68394,0.68421,1365499993.0
2007-03-08 23:15:00,0.68427,0.68448,0.68385,0.68448,1281200002.0
2007-03-08 23:30:00,0.68445,0.68503,0.68432,0.68482,1130699998.0
2007-03-08 23:45:00,0.68487,0.68503,0.68454,0.68488,1365399994.0
2007-03-09 00:00:00,0.685,0.68531,0.68461,0.68483,1345799993.0
2007-03-09 00:15:00,0.68482,0.68497,0.68414,0.68423,1255400004.0
2007-03-09 00:30:00,0.68423,0.6852,0.68381,0.68508,1319899995.0
2007-03-09 00:45:00,0.68503,0.68579,0.68501,0.68531,1261800001.0
2007-03-09 01:00:00,0.68545,0.68625,0.68545,0.68597,1332700000.0
2007-03-09 01:15:00,0.6858,0.68644,0.68576,0.68602,1387799996.0
2007-03-09 01:30:00,0.6862,0.68681,0.68615,0.68622,1248100001.0
2007-03-09 01:45:00,0.6863,0.68748,0.68625,0.6873,1295699988.0
2007-03-09 02:00:00,0.6874,0.68829,0.68705,0.688,1204500001.0
2007-03-09 02:15:00,0.68795,0.68865,0.6879,0.68848,1396700002.0
2007-03-09 02:30:00,0.6886,0.68869,0.68782,0.6879,1265299995.0
2007-03-09 02:45:00,0.68797,0.68845,0.68747,0.68829,1295700001.0
2007-03-09 03:00:00,0.68822,0.68856,0.68802,0.6884,1215700004.0
2007-03-09 03:15:00,0.68847,0.68884,0.68797,0.68829,1118399996.0
2007-03-09 03:30:00,0.68828,0.68829,0.68769,0.68795,1300699997.0
2007-03-09 03:45:00,0.68795,0.68809,0.68759,0.68798,1307499994.0
2007-03-09 04:00:00,0.6879,0.68795,0.68674,0.68691,1270400003.0
2007-03-09 04:15:00,0.687,0.68718,0.68679,0.68696,1161199996.0
2007-03-09 04:30:00,0.68689,0.68743,0.68667,0.68735,1424300004.0
2007-03-09 04:45:00,0.68742,0.68815,0.68727,0.68805,1375799994.0
2007-03-09 05:00:00,0.68774,0.688,0.68739,0.68739,1498800001.0
2007-03-09 05:15:00,0.68733,0.68777,0.68719,0.68768,1036999998.0
2007-03-09 05:30:00,0.68771,0.6878,0.68717,0.68742,1133800001.0
2007-03-09 05:45:00,0.68736,0.68771,0.68716,0.68755,1131599993.0
2007-03-09 06:00:00,0.68745,0.68794,0.68724,0.68747,1129899999.0
2007-03-09 06:15:00,0.6873,0.68791,0.68713,0.68781,1426799991.0
2007-03-09 06:30:00,0.68776,0.68817,0.68759,0.68797,1242999993.0
2007-03-09 06:45:00,0.68772,0.68829,0.68772,0.68819,1271600002.0
2007-03-09 07:00:00,0.688,0.68834,0.68752,0.68786,1031899997.0
2007-03-09 07:15:00,0.68777,0.68789,0.68745,0.68761,1260600002.0
2007-03-09 07:30:00,0.6876,0.6879,0.68728,0.68766,1371100004.0
2007-03-09 07:45:00,0.68761,0.68823,0.68754,0.68822,1193399995.0
2007-03-09 08:00:00,0.68803,0.68865,0.68792,0.68805,1545299993.0
2007-03-09 08:15:00,0.6881,0.68835,0.68769,0.68793,1233600003.0
2007-03-09 08:30:00,0.68802,0.68841,0.68776,0.68802,1169999995.0
2007-03-09 08:45:00,0.68816,0.68849,0.68785,0.68846,1218499998.0
2007-03-09 09:00:00,0.68835,0.6888,0.68795,0.68838,1495899997.0
2007-03-09 09:15:00,0.68832,0.68845,0.68704,0.68727,1221299994.0
2007-03-09 09:30:00,0.68727,0.68752,0.6868,0.68748,1502100006.0
2007-03-09 09:45:00,0.68741,0.68774,0.68717,0.6876,1245699993.0
2007-03-09 10:00:00,0.68755,0.68779,0.68732,0.68742,1341200001.0
2007-03-09 10:15:00,0.6874,0.68796,0.6874,0.68765,1296299995.0
2007-03-09 10:30:00,0.68773,0.68802,0.68704,0.68722,1335499994.0
2007-03-09 10:45:00,0.6872,0.68785,0.6869,0.68753,1250499999.0
2007-03-09 11:00:00,0.68755,0.68863,0.68708,0.68829,1387000003.0
2007-03-09 11:15:00,0.68836,0.68863,0.68805,0.68818,1598899995.0
2007-03-09 11:30:00,0.68815,0.68827,0.68739,0.68755,1270599994.0
2007-03-09 11:45:00,0.68748,0.68806,0.68726,0.688,1227299995.0
2007-03-09 12:00:00,0.68788,0.68875,0.68775,0.68823,1347999995.0
2007-03-09 12:15:00,0.68823,0.68844,0.68798,0.68823,1161499999.0
2007-03-09 12:30:00,0.68815,0.68884,0.68799,0.68875,1317099998.0
2007-03-09 12:45:00,0.68874,0.6889,0.6883,0.68835,1349500000.0
2007-03-09 13:00:00,0.68836,0.68848,0.68805,0.68843,1325599998.0
2007-03-09 13:15:00,0.68846,0.68884,0.68845,0.68875,1212499998.0
2007-03-09 13:30:00,0.68865,0.68899,0.68811,0.68868,1305899993.0
2007-03-09 13:45:00,0.68872,0.68891,0.68818,0.68845,1190500003.0
2007-03-09 14:00:00,0.68854,0.689,0.68841,0.68852,1407499999.0
2007-03-09 14:15:00,0.68867,0.68867,0.68787,0.6882,1136599992.0
2007-03-09 14:30:00,0.68798,0.68841,0.68781,0.6881,1310999995.0
2007-03-09 14:45:00,0.68803,0.68879,0.68799,0.68846,1193000002.0
2007-03-09 15:00:00,0.68858,0.6888,0.68824,0.68876,1658500001.0
2007-03-09 15:15:00,0.68885,0.68963,0.68871,0.68919,1386300002.0
2007-03-09 15:30:00,0.68912,0.68975,0.68839,0.68975,1277399996.0
2007-03-09 15:45:00,0.68975,0.69026,0.68888,0.68991,1286399996.0
2007-03-09 16:00:00,0.68984,0.69049,0.68952,0.68993,1512399997.0
2007-03-09 16:15:00,0.68963,0.69004,0.68948,0.68999,1372399997.0
2007-03-09 16:30:00,0.69006,0.69027,0.68882,0.68913,1358599997.0
2007-03-09 16:45:00,0.68943,0.68975,0.689,0.68958,1461400004.0
2007-03-09 17:00:00,0.68953,0.68966,0.68882,0.68951,1263899996.0
2007-03-09 17:15:00,0.68935,0.68978,0.68879,0.68897,1146199998.0
2007-03-09 17:30:00,0.68897,0.6897,0.68895,0.68953,1127499996.0
2007-03-09 17:45:00,0.68945,0.68955,0.68896,0.68923,1171000003.0
2007-03-09 18:00:00,0.6891,0.68987,0.68901,0.68981,2200699998.0
2007-03-09 18:15:00,0.68984,0.69046,0.68961,0.69042,2971499990.0
2007-03-09 18:30:00,0.6904,0.69056,0.69008,0.69036,2970099990.0
2007-03-09 18:45:00,0.69037,0.69119,0.69015,0.69116,2113099993.0
2007-03-09 19:00:00,0.69112,0.69124,0.69053,0.6906,1747400001.0
2007-03-09 19:15:00,0.69063,0.69079,0.6901,0.6905,1480899995.0
2007-03-09 19:30:00,0.69034,0.69055,0.68923,0.68952,1547899994.0
2007-03-09 19:45:00,0.68966,0.69073,0.68946,0.68971,2059599993.0
2007-03-09 20:00:00,0.6896,0.69039,0.68945,0.68968,2202799999.0
2007-03-09 20:15:00,0.68975,0.69007,0.68923,0.68937,1919800000.0
2007-03-09 20:30:00,0.68928,0.68974,0.68872,0.68885,2202799992.0
2007-03-09 20:45:00,0.68882,0.68925,0.68869,0.68892,1999599997.0
2007-03-09 21:00:00,0.68892,0.68906,0.68855,0.6888,1490899997.0
2007-03-09 21:15:00,0.68874,0.68926,0.68832,0.68903,2075200002.0
2007-03-09 21:30:00,0.68912,0.68959,0.68911,0.68929,1819699991.0
2007-03-09 21:45:00,0.68944,0.68988,0.68906,0.68978,1240099999.0
2007-03-09 22:00:00,0.68977,0.68988,0.68939,0.68939,1564499993.0
2007-03-09 22:15:00,0.6897,0.69016,0.68949,0.68997,1445799995.0
2007-03-09 22:30:00,0.68995,0.69049,0.68987,0.6902,1693299996.0
2007-03-09 22:45:00,0.69034,0.69099,0.69015,0.69063,2047399988.0
2007-03-09 23:00:00,0.6907,0.69097,0.68972,0.68999,1295700000.0
2007-03-09 23:15:00,0.69003,0.69046,0.6896,0.6901,1122799991.0
2007-03-09 23:30:00,0.69008,0.69062,0.68996,0.69026,1359699996.0
2007-03-09 23:45:00,0.69047,0.69068,0.68989,0.69005,1670899993.0
2007-03-12 00:00:00,0.6937,0.6937,0.6929,0.6929,1074000030.0
2007-03-12 00:15:00,0.6928,0.693,0.6926,0.6929,859200024.0
2007-03-12 00:30:00,0.6928,0.6929,0.6928,0.6928,322200009.0
2007-03-12 00:45:00,0.6927,0.694,0.6927,0.6939,644400018.0
2007-03-12 01:00:00,0.6937,0.6938,0.6928,0.6935,1288800036.0
2007-03-12 01:15:00,0.6934,0.6937,0.6932,0.6936,966600027.0
2007-03-12 01:30:00,0.6935,0.6936,0.6924,0.6926,966600027.0
2007-03-12 01:45:00,0.6924,0.6927,0.6914,0.6925,1074000030.0
2007-03-12 02:00:00,0.69366,0.69366,0.69255,0.69318,1065299996.0
2007-03-12 02:15:00,0.6932,0.69348,0.6929,0.69338,885300001.0
2007-03-12 02:30:00,0.69328,0.69351,0.69215,0.69223,1076599999.0
2007-03-12 02:45:00,0.69209,0.69253,0.69131,0.69227,994699996.0
2007-03-12 03:00:00,0.692,0.69318,0.69197,0.69309,1281700002.0
2007-03-12 03:15:00,0.69309,0.69356,0.69276,0.69356,1285799992.0
2007-03-12 03:30:00,0.69346,0.69359,0.69321,0.69337,1360600003.0
2007-03-12 03:45:00,0.69339,0.69354,0.69283,0.69283,1232399994.0
2007-03-12 04:00:00,0.69282,0.69323,0.6928,0.69311,1133800001.0
2007-03-12 04:15:00,0.69317,0.69325,0.69282,0.69299,944400004.0
2007-03-12 04:30:00,0.69315,0.6932,0.69268,0.69293,1022100000.0
2007-03-12 04:45:00,0.69298,0.69329,0.69276,0.69278,884000002.0
2007-03-12 05:00:00,0.69274,0.69336,0.69256,0.69336,1714899998.0
2007-03-12 05:15:00,0.69328,0.69339,0.69251,0.69289,1630699993.0
2007-03-12 05:30:00,0.69292,0.69331,0.69276,0.69321,1229799992.0
2007-03-12 05:45:00,0.69319,0.6932,0.69248,0.69295,1230699998.0
2007-03-12 06:00:00,0.6931,0.6931,0.69247,0.6927,1401999989.0
2007-03-12 06:15:00,0.69278,0.69307,0.69256,0.69302,1597400001.0
2007-03-12 06:30:00,0.69307,0.69315,0.69253,0.69305,1583800002.0
2007-03-12 06:45:00,0.69302,0.69315,0.69273,0.69301,1753599999.0
2007-03-12 07:00:00,0.69304,0.69324,0.69276,0.69316,1948200006.0
2007-03-12 07:15:00,0.69293,0.69311,0.69248,0.69307,2588300000.0
2007-03-12 07:30:00,0.69315,0.69326,0.69257,0.69262,1898099992.0
2007-03-12 07:45:00,0.69266,0.69381,0.69255,0.69294,2089999981.0
2007-03-12 08:00:00,0.69299,0.69325,0.69253,0.69284,2000799999.0
2007-03-12 08:15:00,0.6929,0.69349,0.69262,0.69285,1732399994.0
2007-03-12 08:30:00,0.69304,0.69335,0.6928,0.69305,1490299995.0
2007-03-12 08:45:00,0.69312,0.69356,0.69272,0.69293,1838299991.0
2007-03-12 09:00:00,0.69298,0.69333,0.69277,0.69325,2207699988.0
2007-03-12 09:15:00,0.69319,0.69332,0.69235,0.69285,2768599994.0
2007-03-12 09:30:00,0.69287,0.69387,0.69274,0.69369,2906500003.0
2007-03-12 09:45:00,0.69375,0.6939,0.69337,0.69353,2231100002.0
2007-03-12 10:00:00,0.69353,0.69403,0.69308,0.69377,1223100004.0
2007-03-12 10:15:00,0.69397,0.69423,0.69381,0.69401,1001400004.0
2007-03-12 10:30:00,0.69409,0.69456,0.69401,0.69419,1170199998.0
2007-03-12 10:45:00,0.69426,0.69504,0.69426,0.69491,1116999999.0
2007-03-12 11:00:00,0.69484,0.69502,0.69448,0.69478,1246899998.0
2007-03-12 11:15:00,0.69475,0.69495,0.69383,0.69435,1136199996.0
2007-03-12 11:30:00,0.69448,0.6947,0.694,0.6943,1221600001.0
2007-03-12 11:45:00,0.69428,0.69446,0.69383,0.69385,1161200001.0
2007-03-12 12:00:00,0.6939,0.69471,0.69358,0.69419,1191599998.0
2007-03-12 12:15:00,0.6942,0.69463,0.6939,0.69431,1072499998.0
2007-03-12 12:30:00,0.69433,0.6944,0.69382,0.69403,1143900006.0
2007-03-12 12:45:00,0.69405,0.69435,0.69352,0.694,1361299997.0
2007-03-12 13:00:00,0.69413,0.69452,0.69388,0.69439,1012699999.0
2007-03-12 13:15:00,0.69446,0.69468,0.69398,0.69428,1039900000.0
2007-03-12 13:30:00,0.6943,0.69446,0.69358,0.69395,1069900002.0
2007-03-12 13:45:00,0.69395,0.69415,0.69329,0.69377,995100004.0
2007-03-12 14:00:00,0.69365,0.6938,0.69163,0.69173,1042100001.0
2007-03-12 14:15:00,0.69175,0.692,0.69039,0.69039,1401399991.0
2007-03-12 14:30:00,0.68993,0.69102,0.68908,0.69091,1179900000.0
2007-03-12 14:45:00,0.69097,0.69155,0.68998,0.69044,1248500000.0
2007-03-12 15:00:00,0.69039,0.69051,0.68992,0.69043,1031100003.0
2007-03-12 15:15:00,0.69013,0.69048,0.68911,0.68952,1212099998.0
2007-03-12 15:30:00,0.68958,0.69062,0.6895,0.6904,1032600003.0
2007-03-12 15:45:00,0.6906,0.69065,0.68956,0.69013,1076199997.0
2007-03-12 16:00:00,0.69008,0.69153,0.69002,0.69099,1108000003.0
2007-03-12 16:15:00,0.69099,0.69157,0.69091,0.69122,1136400000.0
2007-03-12 16:30:00,0.69117,0.69244,0.69096,0.69221,1213700004.0
2007-03-12 16:45:00,0.69229,0.69279,0.69193,0.6926,1074099998.0
2007-03-12 17:00:00,0.69259,0.69295,0.69224,0.6926,1174300000.0
2007-03-12 17:15:00,0.6927,0.69302,0.69249,0.6928,1200799999.0
2007-03-12 17:30:00,0.69284,0.69297,0.69227,0.69237,1090599997.0
2007-03-12 17:45:00,0.6923,0.69285,0.69223,0.69278,1118399999.0
2007-03-12 18:00:00,0.69277,0.6942,0.69258,0.69401,1321399996.0
2007-03-12 18:15:00,0.69408,0.69588,0.69367,0.69588,1354000002.0
2007-03-12 18:30:00,0.69571,0.69584,0.69494,0.69528,1266200002.0
2007-03-12 18:45:00,0.69524,0.69566,0.69504,0.69537,1077300001.0
2007-03-12 19:00:00,0.6953,0.69551,0.69463,0.69468,1127099998.0
2007-03-12 19:15:00,0.69474,0.69491,0.69429,0.69476,1181899996.0
2007-03-12 19:30:00,0.69482,0.69502,0.6944,0.6948,1015599999.0
2007-03-12 19:45:00,0.6948,0.69508,0.69425,0.6945,1168099993.0
2007-03-12 20:00:00,0.6945,0.69473,0.69431,0.69458,1080899992.0
2007-03-12 20:15:00,0.69465,0.69506,0.69435,0.69473,1319699999.0
2007-03-12 20:30:00,0.6947,0.69512,0.69457,0.69493,1100099995.0
2007-03-12 20:45:00,0.69499,0.69518,0.69468,0.69503,1150100000.0
2007-03-12 21:00:00,0.6949,0.69512,0.69463,0.69477,1323399993.0
2007-03-12 21:15:00,0.69487,0.69557,0.69472,0.69542,1008700002.0
2007-03-12 21:30:00,0.69541,0.69563,0.69516,0.69545,1212499998.0
2007-03-12 21:45:00,0.69542,0.69568,0.69486,0.6956,1096699997.0
2007-03-12 22:00:00,0.6955,0.69583,0.69519,0.69533,914200004.0
2007-03-12 22:15:00,0.69531,0.69563,0.69511,0.69538,1093599998.0
2007-03-12 22:30:00,0.6956,0.69564,0.69505,0.69545,1118500006.0
2007-03-12 22:45:00,0.69538,0.6956,0.69512,0.69535,1273800005.0
2007-03-12 23:00:00,0.69526,0.69574,0.69522,0.69545,1081699994.0
2007-03-12 23:15:00,0.6953,0.69556,0.69463,0.6948,947599999.0
2007-03-12 23:30:00,0.69485,0.69563,0.69465,0.6953,1070699998.0
2007-03-12 23:45:00,0.69606,0.69816,0.69606,0.69757,987199999.0
2007-03-13 00:00:00,0.69756,0.69765,0.69686,0.69702,1059699999.0
2007-03-13 00:15:00,0.69709,0.6973,0.69656,0.69692,1190099995.0
2007-03-13 00:30:00,0.69687,0.69704,0.69657,0.69695,961899993.0
2007-03-13 00:45:00,0.69691,0.69715,0.69668,0.69698,1211500002.0
2007-03-13 01:00:00,0.69693,0.69718,0.69671,0.69691,1311500004.0
2007-03-13 01:15:00,0.69689,0.69714,0.69669,0.69687,1014199996.0
2007-03-13 01:30:00,0.69698,0.69763,0.69691,0.69735,1202799996.0
2007-03-13 01:45:00,0.69716,0.69754,0.69587,0.69592,1094600000.0
2007-03-13 02:00:00,0.69594,0.69641,0.69553,0.69632,1606099996.0
2007-03-13 02:15:00,0.69638,0.69674,0.69576,0.69587,1504400003.0
2007-03-13 02:30:00,0.69593,0.6962,0.69575,0.69583,1354799997.0
2007-03-13 02:45:00,0.6959,0.69603,0.69555,0.6956,1588399993.0
2007-03-13 03:00:00,0.69555,0.69575,0.6951,0.69536,1565599998.0
2007-03-13 03:15:00,0.69541,0.69607,0.69521,0.69568,1653199992.0
2007-03-13 03:30:00,0.69568,0.69569,0.69509,0.69545,1740900001.0
2007-03-13 03:45:00,0.69559,0.69608,0.69552,0.69576,1396900003.0
2007-03-13 04:00:00,0.69586,0.69592,0.69493,0.69538,1391799998.0
2007-03-13 04:15:00,0.69531,0.6955,0.6948,0.6948,1572100002.0
2007-03-13 04:30:00,0.69517,0.69532,0.69477,0.69515,1630500004.0
2007-03-13 04:45:00,0.69513,0.69517,0.69438,0.69495,1538299998.0
2007-03-13 05:00:00,0.69508,0.69546,0.69466,0.69509,2381200002.0
2007-03-13 05:15:00,0.69508,0.69529,0.69463,0.69502,2502000005.0
2007-03-13 05:30:00,0.69505,0.69537,0.69486,0.69513,1583899994.0
2007-03-13 05:45:00,0.69515,0.69536,0.69493,0.69506,1631099995.0
2007-03-13 06:00:00,0.69515,0.69527,0.6949,0.69506,1866799999.0
2007-03-13 06:15:00,0.69526,0.69538,0.69475,0.69507,2013399994.0
2007-03-13 06:30:00,0.69524,0.69536,0.69481,0.69528,2701399998.0
2007-03-13 06:45:00,0.69519,0.69546,0.69492,0.69522,2332299998.0
2007-03-13 07:00:00,0.6953,0.6956,0.69513,0.69532,2371699999.0
2007-03-13 07:15:00,0.69532,0.69545,0.69465,0.69487,2565199997.0
2007-03-13 07:30:00,0.69482,0.69485,0.6927,0.69288,2495299995.0
2007-03-13 07:45:00,0.69283,0.6931,0.69208,0.69283,2129900002.0
2007-03-13 08:00:00,0.69289,0.69327,0.69226,0.6926,2617099996.0
2007-03-13 08:15:00,0.69264,0.69275,0.69204,0.69236,1792600002.0
2007-03-13 08:30:00,0.69234,0.69296,0.69186,0.69288,2029099991.0
2007-03-13 08:45:00,0.693,0.69343,0.69282,0.69286,2597199991.0
2007-03-13 09:00:00,0.69295,0.69295,0.69209,0.69228,2843900003.0
2007-03-13 09:15:00,0.69206,0.69332,0.69188,0.69276,3672899989.0
2007-03-13 09:30:00,0.69287,0.69324,0.69243,0.69258,3770800006.0
2007-03-13 09:45:00,0.69268,0.69287,0.69183,0.692,2870800006.0
2007-03-13 10:00:00,0.69209,0.69242,0.6915,0.69216,1526700001.0
2007-03-13 10:15:00,0.69209,0.69236,0.69186,0.69212,1384500004.0
2007-03-13 10:30:00,0.69203,0.69245,0.69177,0.69225,1534199992.0
2007-03-13 10:45:00,0.69213,0.69295,0.69213,0.69289,1625699992.0
2007-03-13 11:00:00,0.69278,0.69427,0.69257,0.69391,1734399993.0
2007-03-13 11:15:00,0.69386,0.69462,0.6936,0.69378,1358300003.0
2007-03-13 11:30:00,0.69376,0.69438,0.69358,0.69403,1436599995.0
2007-03-13 11:45:00,0.69408,0.69451,0.69387,0.69404,1404599991.0
2007-03-13 12:00:00,0.69414,0.69493,0.69395,0.6949,1613800003.0
2007-03-13 12:15:00,0.69497,0.69517,0.69422,0.69432,1497499998.0
2007-03-13 12:30:00,0.69431,0.69452,0.69378,0.69388,1527199996.0
2007-03-13 12:45:00,0.69388,0.69423,0.69328,0.69423,1570300006.0
2007-03-13 13:00:00,0.69419,0.69427,0.69242,0.69309,1569899994.0
2007-03-13 13:15:00,0.69302,0.69336,0.69261,0.69327,1302899993.0
2007-03-13 13:30:00,0.69311,0.69341,0.69269,0.69313,1518000006.0
2007-03-13 13:45:00,0.69315,0.69436,0.69303,0.69428,1358400003.0
2007-03-13 14:00:00,0.69431,0.69549,0.69401,0.69471,1561399991.0
2007-03-13 14:15:00,0.69473,0.69546,0.69414,0.69466,1643700003.0
2007-03-13 14:30:00,0.69499,0.69545,0.69391,0.69545,1399699998.0
2007-03-13 14:45:00,0.69537,0.6954,0.69438,0.69484,1570299999.0
2007-03-13 15:00:00,0.6948,0.69582,0.69451,0.69517,1569399998.0
2007-03-13 15:15:00,0.69527,0.69546,0.69488,0.69528,1453899999.0
2007-03-13 15:30:00,0.69537,0.69717,0.69532,0.69673,1491199997.0
2007-03-13 15:45:00,0.6967,0.69688,0.69622,0.69648,1334400000.0
2007-03-13 16:00:00,0.69648,0.69662,0.69536,0.69566,1637199984.0
2007-03-13 16:15:00,0.69574,0.69651,0.69547,0.69607,1624899991.0
2007-03-13 16:30:00,0.69613,0.69694,0.69609,0.69669,1540300006.0
2007-03-13 16:45:00,0.6967,0.69675,0.69613,0.69615,1365999999.0
2007-03-13 17:00:00,0.69604,0.69656,0.69589,0.69643,1748600000.0
2007-03-13 17:15:00,0.69641,0.69706,0.69617,0.69686,1393699995.0
2007-03-13 17:30:00,0.69691,0.69729,0.69598,0.69642,1588599998.0
2007-03-13 17:45:00,0.69664,0.69792,0.69664,0.69694,1400799999.0
2007-03-13 18:00:00,0.69677,0.69705,0.69635,0.69668,1333700000.0
2007-03-13 18:15:00,0.6966,0.6966,0.69512,0.69553,1423399997.0
2007-03-13 18:30:00,0.69542,0.69542,0.69377,0.69434,1310300004.0
2007-03-13 18:45:00,0.69439,0.69519,0.69419,0.69514,1875599996.0
2007-03-13 19:00:00,0.69494,0.69588,0.69454,0.69478,1557299998.0
2007-03-13 19:15:00,0.69473,0.69525,0.69423,0.6949,1668200002.0
2007-03-13 19:30:00,0.69493,0.69501,0.69273,0.69335,1580399999.0
2007-03-13 19:45:00,0.69353,0.69414,0.6933,0.69393,1268099998.0
2007-03-13 20:00:00,0.69402,0.69402,0.69227,0.69227,1529399993.0
2007-03-13 20:15:00,0.69236,0.69291,0.69065,0.69091,1606900003.0
2007-03-13 20:30:00,0.69071,0.691,0.69024,0.69064,1810099992.0
2007-03-13 20:45:00,0.69068,0.69147,0.69068,0.69099,1532699997.0
2007-03-13 21:00:00,0.691,0.6912,0.69008,0.69015,1587699985.0
2007-03-13 21:15:00,0.69011,0.69081,0.68981,0.69081,1451800000.0
2007-03-13 21:30:00,0.69092,0.69093,0.69,0.69003,1520800003.0
2007-03-13 21:45:00,0.69012,0.69027,0.68921,0.68948,1284799999.0
2007-03-13 22:00:00,0.68956,0.68972,0.68861,0.68941,1482299991.0
2007-03-13 22:15:00,0.68944,0.68954,0.68891,0.68897,1660399997.0
2007-03-13 22:30:00,0.6889,0.68921,0.68833,0.68895,1657100004.0
2007-03-13 22:45:00,0.68896,0.6891,0.68713,0.68725,1284699992.0
2007-03-13 23:00:00,0.68737,0.68743,0.68662,0.687,1279699996.0
2007-03-13 23:15:00,0.68705,0.68705,0.68463,0.68626,1550700001.0
2007-03-13 23:30:00,0.68625,0.68689,0.68569,0.68613,1344200003.0
2007-03-13 23:45:00,0.68622,0.68669,0.68569,0.68572,1449600002.0
2007-03-14 00:00:00,0.68569,0.68599,0.68498,0.68516,1240499999.0
2007-03-14 00:15:00,0.68533,0.68581,0.68515,0.68547,1476499992.0
2007-03-14 00:30:00,0.68546,0.68552,0.68462,0.68463,1523599999.0
2007-03-14 00:45:00,0.68456,0.68478,0.68384,0.6839,1693299999.0
2007-03-14 01:00:00,0.68405,0.68466,0.68394,0.68456,1244399997.0
2007-03-14 01:15:00,0.6845,0.68465,0.684,0.68427,1330999997.0
2007-03-14 01:30:00,0.68435,0.68444,0.68304,0.68329,1570200003.0
2007-03-14 01:45:00,0.68342,0.685,0.68324,0.68483,1592000001.0
2007-03-14 02:00:00,0.68486,0.68566,0.68465,0.68553,1075500001.0
2007-03-14 02:15:00,0.68543,0.68636,0.68513,0.68606,1389699997.0
2007-03-14 02:30:00,0.68602,0.68664,0.68587,0.6864,1310099999.0
2007-03-14 02:45:00,0.68625,0.68651,0.68571,0.6863,1271100001.0
2007-03-14 03:00:00,0.68635,0.68687,0.68621,0.68637,1404800001.0
2007-03-14 03:15:00,0.68651,0.6875,0.6863,0.68725,1164299997.0
2007-03-14 03:30:00,0.68721,0.68738,0.68618,0.68619,1024999999.0
2007-03-14 03:45:00,0.68615,0.68685,0.68606,0.68631,1189000001.0
2007-03-14 04:00:00,0.68629,0.68629,0.68485,0.68508,1190600002.0
2007-03-14 04:15:00,0.6852,0.6852,0.68448,0.68497,1012100006.0
2007-03-14 04:30:00,0.68504,0.6852,0.68477,0.68497,1127800001.0
2007-03-14 04:45:00,0.68508,0.6855,0.68484,0.68516,1017999999.0
2007-03-14 05:00:00,0.68504,0.68527,0.68392,0.68425,1746399997.0
2007-03-14 05:15:00,0.68425,0.68494,0.68418,0.6846,1794199997.0
2007-03-14 05:30:00,0.68457,0.68497,0.68412,0.68485,1309500000.0
2007-03-14 05:45:00,0.68483,0.68505,0.68469,0.68481,1403899990.0
2007-03-14 06:00:00,0.68503,0.68544,0.68487,0.68525,1705299991.0
2007-03-14 06:15:00,0.68522,0.68555,0.68474,0.68522,1642299995.0
2007-03-14 06:30:00,0.68522,0.68588,0.68516,0.68567,1807300001.0
2007-03-14 06:45:00,0.68586,0.68647,0.68537,0.68553,1727499998.0
2007-03-14 07:00:00,0.68537,0.68635,0.68537,0.686,1880600002.0
2007-03-14 07:15:00,0.68605,0.68623,0.6857,0.6857,2496900001.0
2007-03-14 07:30:00,0.6857,0.68609,0.68552,0.68581,2157600003.0
2007-03-14 07:45:00,0.68583,0.68615,0.68566,0.68603,1938399992.0
2007-03-14 08:00:00,0.68607,0.68633,0.68563,0.68571,2105599986.0
2007-03-14 08:15:00,0.68579,0.6864,0.68564,0.68624,1981399991.0
2007-03-14 08:30:00,0.68619,0.6865,0.6855,0.68556,1597999997.0
2007-03-14 08:45:00,0.68549,0.68625,0.6853,0.68554,1876199998.0
2007-03-14 09:00:00,0.68553,0.68553,0.68383,0.68401,2238599995.0
2007-03-14 09:15:00,0.68396,0.68517,0.68396,0.68427,3188999993.0
2007-03-14 09:30:00,0.68402,0.68547,0.68365,0.68547,3292800000.0
2007-03-14 09:45:00,0.68555,0.68594,0.68536,0.68572,2465499999.0
2007-03-14 10:00:00,0.68566,0.68661,0.68548,0.68661,1282099998.0
2007-03-14 10:15:00,0.68659,0.68668,0.68632,0.68654,1263100001.0
2007-03-14 10:30:00,0.68652,0.68712,0.68621,0.68676,1252200000.0
2007-03-14 10:45:00,0.68673,0.68731,0.68624,0.68624,1030599999.0
2007-03-14 11:00:00,0.68637,0.68803,0.6862,0.68798,1322200001.0
2007-03-14 11:15:00,0.68785,0.688,0.68706,0.68751,1254899992.0
2007-03-14 11:30:00,0.68739,0.68749,0.68708,0.68712,970799995.0
2007-03-14 11:45:00,0.68698,0.68738,0.68688,0.68693,945999999.0
2007-03-14 12:00:00,0.68713,0.6872,0.68632,0.68661,1309699994.0
2007-03-14 12:15:00,0.68654,0.68749,0.6865,0.68731,1367199998.0
2007-03-14 12:30:00,0.6874,0.68808,0.68727,0.68727,1161600003.0
2007-03-14 12:45:00,0.68722,0.68747,0.68697,0.68721,1265499997.0
2007-03-14 13:00:00,0.68707,0.68732,0.68696,0.68709,1173000001.0
2007-03-14 13:15:00,0.68709,0.68722,0.68648,0.68701,1267199996.0
2007-03-14 13:30:00,0.68695,0.68726,0.68647,0.68658,1203999995.0
2007-03-14 13:45:00,0.68666,0.68703,0.68642,0.68665,1199000002.0
2007-03-14 14:00:00,0.68672,0.6871,0.68606,0.68705,1295899997.0
2007-03-14 14:15:00,0.68705,0.68784,0.687,0.68753,1467100002.0
2007-03-14 14:30:00,0.68757,0.68843,0.68757,0.68814,1185499998.0
2007-03-14 14:45:00,0.6881,0.68865,0.68789,0.68852,1478199996.0
2007-03-14 15:00:00,0.68847,0.68936,0.6883,0.68856,1331500002.0
2007-03-14 15:15:00,0.68848,0.68865,0.68763,0.6878,1231700000.0
2007-03-14 15:30:00,0.68785,0.68925,0.68765,0.68886,1303700004.0
2007-03-14 15:45:00,0.68886,0.6891,0.68798,0.68905,1361899998.0
2007-03-14 16:00:00,0.68918,0.68931,0.68779,0.68838,1582699989.0
2007-03-14 16:15:00,0.68847,0.69044,0.68847,0.6901,1358700002.0
2007-03-14 16:30:00,0.69016,0.6933,0.68985,0.69177,1445600002.0
2007-03-14 16:45:00,0.69139,0.69172,0.69087,0.69119,1286300000.0
2007-03-14 17:00:00,0.69107,0.69113,0.69035,0.69062,1351899999.0
2007-03-14 17:15:00,0.69074,0.69099,0.69051,0.69084,1420999994.0
2007-03-14 17:30:00,0.69081,0.6909,0.68976,0.68998,1542999995.0
2007-03-14 17:45:00,0.6901,0.69052,0.68973,0.69003,1315099998.0
2007-03-14 18:00:00,0.68982,0.69012,0.68756,0.68807,1249999996.0
2007-03-14 18:15:00,0.68807,0.68849,0.68667,0.68769,1314800002.0
2007-03-14 18:30:00,0.68768,0.68826,0.68727,0.6881,1222000003.0
2007-03-14 18:45:00,0.68812,0.6882,0.68747,0.68768,987699999.0
2007-03-14 19:00:00,0.68779,0.6896,0.68753,0.68945,1231199990.0
2007-03-14 19:15:00,0.68933,0.68954,0.68856,0.68886,1288499999.0
2007-03-14 19:30:00,0.68887,0.68973,0.68857,0.68955,1334700001.0
2007-03-14 19:45:00,0.6896,0.68987,0.68898,0.68932,1190900002.0
2007-03-14 20:00:00,0.68937,0.68972,0.6889,0.6889,991600002.0
2007-03-14 20:15:00,0.68905,0.69021,0.68883,0.68972,1237399993.0
2007-03-14 20:30:00,0.68979,0.69078,0.68967,0.69075,1294399994.0
2007-03-14 20:45:00,0.69078,0.69101,0.6899,0.69059,1195600004.0
2007-03-14 21:00:00,0.69065,0.69304,0.69028,0.6914,1341000000.0
2007-03-14 21:15:00,0.69133,0.69178,0.68967,0.69166,1197299995.0
2007-03-14 21:30:00,0.6918,0.6918,0.68983,0.69056,1212300004.0
2007-03-14 21:45:00,0.6906,0.69105,0.69014,0.69084,1294400004.0
2007-03-14 22:00:00,0.6908,0.6912,0.69033,0.69067,1201699999.0
2007-03-14 22:15:00,0.69047,0.69116,0.69029,0.69098,1077600002.0
2007-03-14 22:30:00,0.691,0.69119,0.69044,0.691,1448400000.0
2007-03-14 22:45:00,0.69105,0.69222,0.69078,0.69185,1329099990.0
2007-03-14 23:00:00,0.69175,0.69194,0.69116,0.6914,1102499996.0
2007-03-14 23:15:00,0.69128,0.69232,0.69127,0.69203,1398899992.0
2007-03-14 23:30:00,0.69201,0.69217,0.69145,0.6919,1018700000.0
2007-03-14 23:45:00,0.69164,0.69177,0.69108,0.69135,1330900000.0
2007-03-15 00:00:00,0.69152,0.69182,0.69104,0.6917,1251899999.0
2007-03-15 00:15:00,0.69174,0.69286,0.69155,0.6926,1246599995.0
2007-03-15 00:30:00,0.69261,0.69304,0.69238,0.69264,1472900000.0
2007-03-15 00:45:00,0.69266,0.6929,0.6922,0.6929,1253500001.0
2007-03-15 01:00:00,0.69291,0.69369,0.69291,0.69326,1429500002.0
2007-03-15 01:15:00,0.693,0.69421,0.69277,0.69393,1221299993.0
2007-03-15 01:30:00,0.69399,0.69416,0.6933,0.69398,1136399997.0
2007-03-15 01:45:00,0.69386,0.69416,0.69329,0.6935,1342499997.0
2007-03-15 02:00:00,0.69344,0.69362,0.69207,0.69282,1531699997.0
2007-03-15 02:15:00,0.69283,0.69295,0.69253,0.69269,1290100002.0
2007-03-15 02:30:00,0.69268,0.6931,0.69234,0.69301,1086000000.0
2007-03-15 02:45:00,0.69313,0.69345,0.69183,0.69212,1211199994.0
2007-03-15 03:00:00,0.69204,0.69269,0.69177,0.69246,1009500001.0
2007-03-15 03:15:00,0.69233,0.69271,0.69197,0.69203,1457799993.0
2007-03-15 03:30:00,0.69208,0.6924,0.69185,0.69217,1453899991.0
2007-03-15 03:45:00,0.69218,0.69264,0.69201,0.6924,1364999996.0
2007-03-15 04:00:00,0.69238,0.69311,0.69219,0.69244,1418399998.0
2007-03-15 04:15:00,0.69256,0.693,0.69235,0.6928,892499994.0
2007-03-15 04:30:00,0.69254,0.69293,0.69196,0.69259,1153100001.0
2007-03-15 04:45:00,0.69239,0.69261,0.69201,0.69235,1292900006.0
2007-03-15 05:00:00,0.69232,0.69265,0.69194,0.69235,2154000003.0
2007-03-15 05:15:00,0.69233,0.69271,0.69201,0.69249,2090400000.0
2007-03-15 05:30:00,0.69242,0.69257,0.69176,0.69176,1441900005.0
2007-03-15 05:45:00,0.69185,0.69268,0.69184,0.69224,1652699988.0
2007-03-15 06:00:00,0.6923,0.69254,0.69219,0.69234,1645399992.0
2007-03-15 06:15:00,0.69225,0.69254,0.69183,0.69232,1843100001.0
2007-03-15 06:30:00,0.6923,0.69283,0.69189,0.69238,1774799999.0
2007-03-15 06:45:00,0.6924,0.69286,0.692,0.6926,1873299996.0
2007-03-15 07:00:00,0.69233,0.69278,0.69204,0.69205,2117599992.0
2007-03-15 07:15:00,0.69207,0.69249,0.69194,0.6922,2312499988.0
2007-03-15 07:30:00,0.69214,0.69214,0.69108,0.69135,2095000001.0
2007-03-15 07:45:00,0.6915,0.69193,0.69123,0.69183,1982699993.0
2007-03-15 08:00:00,0.69204,0.69297,0.69195,0.69288,2206900003.0
2007-03-15 08:15:00,0.69284,0.69284,0.69212,0.69245,1849200000.0
2007-03-15 08:30:00,0.69237,0.69254,0.69199,0.69225,1546699998.0
2007-03-15 08:45:00,0.69223,0.69232,0.6916,0.69223,2064699988.0
2007-03-15 09:00:00,0.69227,0.69248,0.69196,0.69237,2390999993.0
2007-03-15 09:15:00,0.69232,0.69246,0.69196,0.69218,3545099985.0
2007-03-15 09:30:00,0.69217,0.6922,0.69072,0.69087,3614999998.0
2007-03-15 09:45:00,0.69102,0.69214,0.69088,0.69191,2357499995.0
2007-03-15 10:00:00,0.69188,0.69237,0.69168,0.69186,1135199997.0
2007-03-15 10:15:00,0.69187,0.69257,0.69158,0.69248,1400800002.0
2007-03-15 10:30:00,0.69246,0.69273,0.69202,0.69262,1288999988.0
2007-03-15 10:45:00,0.69282,0.69286,0.6921,0.69222,1180799997.0
2007-03-15 11:00:00,0.69221,0.69227,0.69187,0.69227,1164199999.0
2007-03-15 11:15:00,0.69231,0.69302,0.69192,0.69279,1354100002.0
2007-03-15 11:30:00,0.69267,0.69409,0.69239,0.69353,1356499998.0
2007-03-15 11:45:00,0.69383,0.69431,0.69322,0.69357,1579200005.0
2007-03-15 12:00:00,0.69345,0.69376,0.69315,0.69318,1144300002.0
2007-03-15 12:15:00,0.69315,0.69363,0.69313,0.69328,1472800000.0
2007-03-15 12:30:00,0.69332,0.69347,0.69278,0.69325,1347299993.0
2007-03-15 12:45:00,0.69316,0.6934,0.69264,0.69325,1330300004.0
2007-03-15 13:00:00,0.69297,0.69313,0.69203,0.69241,1311899998.0
2007-03-15 13:15:00,0.69236,0.69314,0.69226,0.69258,1524000003.0
2007-03-15 13:30:00,0.69248,0.69279,0.69213,0.69264,1086399999.0
2007-03-15 13:45:00,0.69258,0.69292,0.69202,0.69268,1103900001.0
2007-03-15 14:00:00,0.69256,0.69305,0.69225,0.69265,1232900002.0
2007-03-15 14:15:00,0.69272,0.69307,0.69198,0.69294,1159399996.0
2007-03-15 14:30:00,0.69286,0.69323,0.69155,0.69212,1072899998.0
2007-03-15 14:45:00,0.69226,0.69244,0.6919,0.69205,1135000002.0
2007-03-15 15:00:00,0.69212,0.69244,0.69199,0.6923,1290900000.0
2007-03-15 15:15:00,0.69223,0.69249,0.69166,0.69175,1365799996.0
2007-03-15 15:30:00,0.69163,0.69266,0.69121,0.69231,1502299997.0
2007-03-15 15:45:00,0.69229,0.69327,0.69223,0.69327,1262299999.0
2007-03-15 16:00:00,0.6934,0.69448,0.6934,0.694,1425099995.0
2007-03-15 16:15:00,0.69407,0.69415,0.69373,0.69378,1528400001.0
2007-03-15 16:30:00,0.69376,0.69436,0.69376,0.6943,1284999996.0
2007-03-15 16:45:00,0.69434,0.69456,0.69396,0.69433,1391500005.0
2007-03-15 17:00:00,0.69413,0.69546,0.69394,0.69499,1355899986.0
2007-03-15 17:15:00,0.69507,0.69539,0.69456,0.69508,1076500004.0
2007-03-15 17:30:00,0.69503,0.69536,0.69448,0.6947,1182100008.0
2007-03-15 17:45:00,0.69467,0.69495,0.69442,0.69444,1210400003.0
2007-03-15 18:00:00,0.6945,0.69515,0.69434,0.69514,1485800003.0
2007-03-15 18:15:00,0.69517,0.69625,0.69488,0.69531,1439999997.0
2007-03-15 18:30:00,0.69514,0.69561,0.69483,0.69487,1369299994.0
2007-03-15 18:45:00,0.69483,0.695,0.69434,0.69443,1198800000.0
2007-03-15 19:00:00,0.69463,0.695,0.6943,0.69487,1428500003.0
2007-03-15 19:15:00,0.6949,0.69521,0.69423,0.69452,1437700000.0
2007-03-15 19:30:00,0.69453,0.69464,0.69385,0.69385,1498200003.0
2007-03-15 19:45:00,0.69393,0.69425,0.69361,0.6941,1312999998.0
2007-03-15 20:00:00,0.69402,0.69402,0.69341,0.6938,1288299996.0
2007-03-15 20:15:00,0.69382,0.69481,0.69365,0.6945,1150099996.0
2007-03-15 20:30:00,0.69456,0.69553,0.6945,0.69533,1437199997.0
2007-03-15 20:45:00,0.6953,0.69552,0.69469,0.69544,1273899998.0
2007-03-15 21:00:00,0.69545,0.6955,0.69509,0.69527,1263999990.0
2007-03-15 21:15:00,0.69524,0.69557,0.69523,0.6953,1062499998.0
2007-03-15 21:30:00,0.69521,0.69555,0.69505,0.69555,1176800002.0
2007-03-15 21:45:00,0.69546,0.69595,0.69506,0.69589,1046599997.0
2007-03-15 22:00:00,0.69597,0.69638,0.69558,0.6961,1357599999.0
2007-03-15 22:15:00,0.69603,0.69632,0.69563,0.69585,1316799997.0
2007-03-15 22:30:00,0.69591,0.69631,0.69559,0.69564,1339599997.0
2007-03-15 22:45:00,0.69569,0.69612,0.69536,0.69567,1006400000.0
2007-03-15 23:00:00,0.69547,0.69591,0.69531,0.69531,1357499996.0
2007-03-15 23:15:00,0.69532,0.6958,0.69498,0.69568,1114999998.0
2007-03-15 23:30:00,0.69584,0.69602,0.69494,0.69504,1411999999.0
2007-03-15 23:45:00,0.69529,0.69543,0.695,0.69518,1155000002.0
2007-03-16 00:00:00,0.69518,0.69532,0.69467,0.6951,1324299999.0
2007-03-16 00:15:00,0.69486,0.69507,0.69407,0.69426,1256799995.0
2007-03-16 00:30:00,0.69427,0.69457,0.69409,0.69418,1179899996.0
2007-03-16 00:45:00,0.69411,0.6948,0.69392,0.69408,1167199997.0
2007-03-16 01:00:00,0.69404,0.69432,0.69356,0.69395,1313000003.0
2007-03-16 01:15:00,0.69407,0.69483,0.69354,0.69449,1490500000.0
2007-03-16 01:30:00,0.69455,0.69495,0.69442,0.69459,1197199992.0
2007-03-16 01:45:00,0.69454,0.6955,0.69423,0.6955,1237100000.0
2007-03-16 02:00:00,0.69561,0.69561,0.69402,0.69434,1456099997.0
2007-03-16 02:15:00,0.69445,0.69494,0.69415,0.6949,1079099998.0
2007-03-16 02:30:00,0.69478,0.69524,0.69389,0.69429,1225199997.0
2007-03-16 02:45:00,0.69439,0.69475,0.69401,0.69464,1190900002.0
2007-03-16 03:00:00,0.69473,0.69539,0.69449,0.69524,1362200001.0
2007-03-16 03:15:00,0.6951,0.69549,0.69425,0.69453,1123499987.0
2007-03-16 03:30:00,0.6945,0.69468,0.69373,0.69442,1259999998.0
2007-03-16 03:45:00,0.6946,0.69466,0.69417,0.69419,1334699999.0
2007-03-16 04:00:00,0.69412,0.69462,0.69412,0.69437,1176199989.0
2007-03-16 04:15:00,0.69458,0.69458,0.69341,0.69341,1109399998.0
2007-03-16 04:30:00,0.69338,0.69355,0.69253,0.69339,1423399992.0
2007-03-16 04:45:00,0.69346,0.69406,0.69322,0.69377,1377699997.0
2007-03-16 05:00:00,0.69368,0.69427,0.69365,0.69397,1997499997.0
2007-03-16 05:15:00,0.69398,0.69418,0.69364,0.69398,1677600000.0
2007-03-16 05:30:00,0.69392,0.6947,0.69383,0.69455,1282999996.0
2007-03-16 05:45:00,0.6945,0.69535,0.69441,0.69501,1192399998.0
2007-03-16 06:00:00,0.69502,0.69569,0.69462,0.69562,1634199994.0
2007-03-16 06:15:00,0.69552,0.69563,0.69502,0.69507,1906599995.0
2007-03-16 06:30:00,0.69476,0.69495,0.6945,0.69457,1660299990.0
2007-03-16 06:45:00,0.69462,0.69487,0.69422,0.6947,1636300011.0
2007-03-16 07:00:00,0.69457,0.69534,0.69446,0.69503,2168200004.0
2007-03-16 07:15:00,0.69507,0.69557,0.69412,0.6947,2412400005.0
2007-03-16 07:30:00,0.69475,0.69519,0.69443,0.6948,1928699991.0
2007-03-16 07:45:00,0.69486,0.69497,0.69419,0.69457,1905500001.0
2007-03-16 08:00:00,0.69457,0.69502,0.69436,0.69484,2053699997.0
2007-03-16 08:15:00,0.69484,0.69519,0.6944,0.69491,1724799989.0
2007-03-16 08:30:00,0.69494,0.69531,0.69468,0.69525,1770699993.0
2007-03-16 08:45:00,0.6952,0.69693,0.69505,0.69693,2034800003.0
2007-03-16 09:00:00,0.69703,0.69748,0.6958,0.69632,2244299996.0
2007-03-16 09:15:00,0.69633,0.69633,0.69551,0.69563,3720799988.0
2007-03-16 09:30:00,0.69555,0.69608,0.69484,0.6952,3250300001.0
2007-03-16 09:45:00,0.69524,0.69614,0.69484,0.69605,2373100007.0
2007-03-16 10:00:00,0.69587,0.69627,0.69537,0.69551,1561999995.0
2007-03-16 10:15:00,0.69535,0.6963,0.69535,0.69607,1159999990.0
2007-03-16 10:30:00,0.69607,0.69656,0.69574,0.69612,1180100002.0
2007-03-16 10:45:00,0.69606,0.69625,0.69547,0.69589,814000002.0
2007-03-16 11:00:00,0.69598,0.69679,0.69561,0.69673,1188900003.0
2007-03-16 11:15:00,0.69667,0.69753,0.69654,0.69744,1464100001.0
2007-03-16 11:30:00,0.69742,0.69812,0.69723,0.69748,1226599992.0
2007-03-16 11:45:00,0.69748,0.69795,0.69741,0.69758,1088299998.0
2007-03-16 12:00:00,0.69745,0.69765,0.69728,0.69734,884400004.0
2007-03-16 12:15:00,0.6973,0.69753,0.69683,0.69735,1216900001.0
2007-03-16 12:30:00,0.69738,0.69768,0.69712,0.69749,1133200002.0
2007-03-16 12:45:00,0.69749,0.69749,0.69684,0.69729,1330799999.0
2007-03-16 13:00:00,0.69706,0.69765,0.69686,0.6975,1422199997.0
2007-03-16 13:15:00,0.69742,0.6978,0.69735,0.69758,1161299995.0
2007-03-16 13:30:00,0.69755,0.69786,0.697,0.697,1081699998.0
2007-03-16 13:45:00,0.69717,0.69733,0.69684,0.69714,1268399998.0
2007-03-16 14:00:00,0.69717,0.69815,0.69669,0.69767,1123199998.0
2007-03-16 14:15:00,0.69788,0.69828,0.6974,0.69768,1303600005.0
2007-03-16 14:30:00,0.69738,0.69863,0.6966,0.69809,1355500000.0
2007-03-16 14:45:00,0.69797,0.69834,0.69737,0.69784,1066399999.0
2007-03-16 15:00:00,0.69796,0.69814,0.69724,0.69769,1099700001.0
2007-03-16 15:15:00,0.69751,0.69837,0.69732,0.69789,1319399995.0
2007-03-16 15:30:00,0.69797,0.69938,0.69785,0.69928,1332299998.0
2007-03-16 15:45:00,0.69928,0.69988,0.69907,0.69927,1151100000.0
2007-03-16 16:00:00,0.69923,0.69976,0.69921,0.69924,1068999997.0
2007-03-16 16:15:00,0.69944,0.69995,0.69906,0.6993,1371099998.0
2007-03-16 16:30:00,0.69932,0.69946,0.69884,0.69928,1068800001.0
2007-03-16 16:45:00,0.69919,0.69926,0.69812,0.69825,1187399996.0
2007-03-16 17:00:00,0.69841,0.69868,0.69818,0.69836,1211599996.0
2007-03-16 17:15:00,0.6985,0.69902,0.69849,0.69897,1147700004.0
2007-03-16 17:30:00,0.69891,0.69903,0.69716,0.69772,1387399999.0
2007-03-16 17:45:00,0.69745,0.6978,0.6969,0.69733,1266499999.0
2007-03-16 18:00:00,0.69751,0.69784,0.6971,0.69749,1396799998.0
2007-03-16 18:15:00,0.69729,0.69873,0.69729,0.69838,1111799999.0
2007-03-16 18:30:00,0.6982,0.69846,0.69768,0.69835,1636800000.0
2007-03-16 18:45:00,0.69822,0.69866,0.69798,0.69824,1263500001.0
2007-03-16 19:00:00,0.69817,0.69846,0.69786,0.6982,1076899999.0
2007-03-16 19:15:00,0.69799,0.69834,0.69758,0.69791,1034699999.0
2007-03-16 19:30:00,0.698,0.6983,0.69734,0.6974,1259299999.0
2007-03-16 19:45:00,0.69732,0.69833,0.69714,0.69792,1263200000.0
2007-03-16 20:00:00,0.69784,0.69868,0.69765,0.69765,1238199999.0
2007-03-16 20:15:00,0.69765,0.69793,0.6973,0.69777,1097299992.0
2007-03-16 20:30:00,0.69774,0.69797,0.69743,0.69783,1300599992.0
2007-03-16 20:45:00,0.69779,0.6982,0.69716,0.69756,1152999990.0
2007-03-16 21:00:00,0.69758,0.69767,0.69673,0.69687,1128199998.0
2007-03-16 21:15:00,0.69701,0.69735,0.69701,0.69706,1178799989.0
2007-03-16 21:30:00,0.69704,0.69744,0.69643,0.69702,1368899997.0
2007-03-16 21:45:00,0.69721,0.69811,0.6971,0.6979,1009399999.0
2007-03-16 22:00:00,0.69794,0.69821,0.69739,0.69754,983499997.0
2007-03-16 22:15:00,0.69755,0.69767,0.69707,0.69752,1005999998.0
2007-03-16 22:30:00,0.69747,0.6979,0.69723,0.69755,1333500004.0
2007-03-16 22:45:00,0.69764,0.6978,0.69676,0.69676,1323200000.0
2007-03-19 00:00:00,0.6956,0.6961,0.6956,0.6958,176000000.0
2007-03-19 00:15:00,0.6957,0.6968,0.6957,0.6964,211200000.0
2007-03-19 00:30:00,0.6963,0.6964,0.6962,0.6963,88000000.0
2007-03-19 00:45:00,0.6964,0.6969,0.6964,0.6968,140800000.0
2007-03-19 01:00:00,0.6969,0.6974,0.6969,0.697,176000000.0
2007-03-19 01:15:00,0.6971,0.6971,0.6964,0.6968,211200000.0
2007-03-19 01:30:00,0.6969,0.697,0.6963,0.6964,123200000.0
2007-03-19 01:45:00,0.6965,0.6968,0.6965,0.6966,211200000.0
2007-03-19 02:00:00,0.69655,0.69728,0.69633,0.6968,1586599991.0
2007-03-19 02:15:00,0.6968,0.69689,0.69622,0.69643,1226099994.0
2007-03-19 02:30:00,0.6966,0.69682,0.696,0.69601,1399299992.0
2007-03-19 02:45:00,0.6962,0.69687,0.69607,0.69643,1618199994.0
2007-03-19 03:00:00,0.69641,0.69717,0.69619,0.6969,1161100001.0
2007-03-19 03:15:00,0.69693,0.69746,0.69622,0.69642,1625800003.0
2007-03-19 03:30:00,0.69626,0.69628,0.69564,0.696,1474500001.0
2007-03-19 03:45:00,0.69593,0.6962,0.69561,0.69598,1382200000.0
2007-03-19 04:00:00,0.69604,0.69607,0.69557,0.69582,1341200004.0
2007-03-19 04:15:00,0.6959,0.69648,0.69578,0.69613,1502200001.0
2007-03-19 04:30:00,0.69618,0.69648,0.69598,0.69632,1237799999.0
2007-03-19 04:45:00,0.6963,0.69648,0.69599,0.69602,1361399995.0
2007-03-19 05:00:00,0.69601,0.69651,0.69591,0.69612,2194099997.0
2007-03-19 05:15:00,0.69614,0.6969,0.69595,0.69635,1913500001.0
2007-03-19 05:30:00,0.69641,0.69674,0.6961,0.6964,1417299991.0
2007-03-19 05:45:00,0.69645,0.69712,0.69624,0.697,1627899996.0
2007-03-19 06:00:00,0.69706,0.69798,0.69706,0.69783,1668600001.0
2007-03-19 06:15:00,0.69789,0.69789,0.6971,0.69742,1845399996.0
2007-03-19 06:30:00,0.69741,0.69821,0.69712,0.69726,2129199994.0
2007-03-19 06:45:00,0.69722,0.69761,0.6971,0.69725,1785799998.0
2007-03-19 07:00:00,0.69718,0.69748,0.69696,0.69733,2213499980.0
2007-03-19 07:15:00,0.6974,0.6976,0.69692,0.6972,2587099991.0
2007-03-19 07:30:00,0.69718,0.69755,0.69707,0.69731,2177600001.0
2007-03-19 07:45:00,0.6973,0.69758,0.69679,0.69718,2473499991.0
2007-03-19 08:00:00,0.69724,0.69758,0.69694,0.69734,2307299997.0
2007-03-19 08:15:00,0.69742,0.69798,0.6973,0.69788,2156599991.0
2007-03-19 08:30:00,0.698,0.69815,0.69732,0.69746,1915300000.0
2007-03-19 08:45:00,0.69742,0.69792,0.69701,0.69774,2274999997.0
2007-03-19 09:00:00,0.69779,0.69801,0.69736,0.69782,2747899991.0
2007-03-19 09:15:00,0.69772,0.69778,0.6971,0.69714,3288100005.0
2007-03-19 09:30:00,0.6972,0.69766,0.69678,0.69727,3756199985.0
2007-03-19 09:45:00,0.69734,0.69874,0.69728,0.69811,2624899995.0
2007-03-19 10:00:00,0.698,0.69878,0.698,0.69876,1204400002.0
2007-03-19 10:15:00,0.6987,0.69876,0.69806,0.6984,1015899996.0
2007-03-19 10:30:00,0.69857,0.69932,0.69857,0.69878,1180899990.0
2007-03-19 10:45:00,0.69869,0.69934,0.69859,0.69878,1392200001.0
2007-03-19 11:00:00,0.69892,0.69955,0.69851,0.69943,1263999997.0
2007-03-19 11:15:00,0.69925,0.70075,0.69924,0.70053,1435000005.0
2007-03-19 11:30:00,0.70048,0.70065,0.70015,0.7005,1594699995.0
2007-03-19 11:45:00,0.70059,0.70076,0.69969,0.69985,1471599998.0
2007-03-19 12:00:00,0.69981,0.70014,0.6996,0.69977,1294899997.0
2007-03-19 12:15:00,0.69972,0.70001,0.69883,0.69978,1307399998.0
2007-03-19 12:30:00,0.69982,0.70037,0.69929,0.70031,1226000005.0
2007-03-19 12:45:00,0.70039,0.7007,0.69987,0.70008,1397999994.0
2007-03-19 13:00:00,0.70015,0.7007,0.69998,0.70063,1238099994.0
2007-03-19 13:15:00,0.70064,0.7007,0.69997,0.70025,1371499996.0
2007-03-19 13:30:00,0.70023,0.70023,0.69933,0.70012,1348299999.0
2007-03-19 13:45:00,0.70014,0.70085,0.6999,0.70027,1260800002.0
2007-03-19 14:00:00,0.70035,0.70114,0.69981,0.70102,1443500001.0
2007-03-19 14:15:00,0.70102,0.70104,0.70029,0.70079,1400799997.0
2007-03-19 14:30:00,0.70095,0.7011,0.70055,0.70078,1165299999.0
2007-03-19 14:45:00,0.70083,0.70124,0.70064,0.70115,1699500006.0
2007-03-19 15:00:00,0.70105,0.70156,0.70085,0.70142,1305699991.0
2007-03-19 15:15:00,0.70146,0.70173,0.7013,0.70154,1275300006.0
2007-03-19 15:30:00,0.70158,0.70177,0.70083,0.70115,1273099996.0
2007-03-19 15:45:00,0.70117,0.70174,0.70091,0.70165,1428700002.0
2007-03-19 16:00:00,0.70165,0.70197,0.70139,0.70166,1425499999.0
2007-03-19 16:15:00,0.70162,0.70197,0.70133,0.7015,1360699994.0
2007-03-19 16:30:00,0.70155,0.70162,0.7012,0.70135,1243400000.0
2007-03-19 16:45:00,0.70137,0.70146,0.70039,0.70068,1438099993.0
2007-03-19 17:00:00,0.70074,0.70175,0.70061,0.70133,1575700003.0
2007-03-19 17:15:00,0.70129,0.70156,0.70107,0.70132,1325199998.0
2007-03-19 17:30:00,0.70119,0.70143,0.70097,0.7013,1466799993.0
2007-03-19 17:45:00,0.70133,0.70178,0.70109,0.70167,1259999997.0
2007-03-19 18:00:00,0.70169,0.70173,0.70109,0.7013,1088300001.0
2007-03-19 18:15:00,0.70125,0.7014,0.70063,0.70089,1423900002.0
2007-03-19 18:30:00,0.70099,0.70128,0.70051,0.70111,1173899998.0
2007-03-19 18:45:00,0.70092,0.70111,0.70067,0.70111,1152100001.0
2007-03-19 19:00:00,0.7011,0.70146,0.70097,0.70125,1640399994.0
2007-03-19 19:15:00,0.70125,0.70125,0.70013,0.70078,1405700001.0
2007-03-19 19:30:00,0.70054,0.70101,0.70021,0.70097,1287399994.0
2007-03-19 19:45:00,0.70107,0.70137,0.70047,0.70114,1686999992.0
2007-03-19 20:00:00,0.70093,0.70119,0.70042,0.70089,1425599999.0
2007-03-19 20:15:00,0.70078,0.70099,0.70038,0.70065,1402699997.0
2007-03-19 20:30:00,0.70063,0.70119,0.70036,0.70103,1288300006.0
2007-03-19 20:45:00,0.70107,0.70134,0.7007,0.70098,1295600003.0
2007-03-19 21:00:00,0.7011,0.70148,0.70048,0.70107,1361600009.0
2007-03-19 21:15:00,0.70112,0.70154,0.70084,0.70135,1590100004.0
2007-03-19 21:30:00,0.70119,0.70175,0.70088,0.70167,1436699999.0
2007-03-19 21:45:00,0.70163,0.70177,0.70141,0.7016,1474100001.0
2007-03-19 22:00:00,0.70163,0.7018,0.7012,0.70161,1387799997.0
2007-03-19 22:15:00,0.70157,0.70165,0.70118,0.70133,1135599997.0
2007-03-19 22:30:00,0.70149,0.70153,0.7008,0.70115,1218899993.0
2007-03-19 22:45:00,0.70127,0.7016,0.70079,0.7016,1211099995.0
2007-03-19 23:00:00,0.70154,0.70252,0.70154,0.70248,1419499997.0
2007-03-19 23:15:00,0.70265,0.70271,0.70127,0.70156,1243799992.0
2007-03-19 23:30:00,0.7016,0.7019,0.70123,0.70165,1238899990.0
2007-03-19 23:45:00,0.70162,0.70189,0.70135,0.7018,1344999996.0
2007-03-20 00:00:00,0.70178,0.70231,0.70149,0.70223,1258599995.0
2007-03-20 00:15:00,0.70227,0.70271,0.70165,0.70247,1251799992.0
2007-03-20 00:30:00,0.70245,0.70453,0.70232,0.70365,1652299996.0
2007-03-20 00:45:00,0.70353,0.70371,0.70251,0.70264,1589599998.0
2007-03-20 01:00:00,0.70278,0.70337,0.70277,0.70283,1433200002.0
2007-03-20 01:15:00,0.70289,0.70311,0.70231,0.70296,1292299995.0
2007-03-20 01:30:00,0.7029,0.70315,0.70233,0.70261,1271899999.0
2007-03-20 01:45:00,0.70267,0.70339,0.70266,0.70323,1477899998.0
2007-03-20 02:00:00,0.70331,0.70338,0.70201,0.70237,1231699999.0
2007-03-20 02:15:00,0.70225,0.7027,0.70194,0.7024,1017499990.0
2007-03-20 02:30:00,0.7024,0.7025,0.70202,0.70233,1186599999.0
2007-03-20 02:45:00,0.70229,0.7026,0.70214,0.70258,895999997.0
2007-03-20 03:00:00,0.70228,0.70258,0.70091,0.70092,1234900000.0
2007-03-20 03:15:00,0.70063,0.70193,0.70058,0.70178,1153899993.0
2007-03-20 03:30:00,0.70166,0.70166,0.69993,0.70078,1056300000.0
2007-03-20 03:45:00,0.70073,0.70094,0.70014,0.70081,1136799993.0
2007-03-20 04:00:00,0.70082,0.70141,0.70072,0.70123,1039799996.0
2007-03-20 04:15:00,0.70128,0.70133,0.70017,0.70035,1126499993.0
2007-03-20 04:30:00,0.70035,0.70102,0.6999,0.70012,1277699994.0
2007-03-20 04:45:00,0.70003,0.70104,0.69954,0.70052,1127099996.0
2007-03-20 05:00:00,0.70047,0.70105,0.70047,0.70092,1954699989.0
2007-03-20 05:15:00,0.70087,0.70109,0.70068,0.7008,1576199991.0
2007-03-20 05:30:00,0.70077,0.70125,0.70072,0.7008,1072299990.0
2007-03-20 05:45:00,0.70069,0.7016,0.70058,0.70132,1160699997.0
2007-03-20 06:00:00,0.70128,0.70137,0.70069,0.70115,1165100000.0
2007-03-20 06:15:00,0.70114,0.70197,0.70105,0.70168,1566999990.0
2007-03-20 06:30:00,0.70163,0.70167,0.70111,0.70118,1748599995.0
2007-03-20 06:45:00,0.70123,0.70146,0.70077,0.70109,1512199999.0
2007-03-20 07:00:00,0.7011,0.70144,0.70089,0.70144,1722999996.0
2007-03-20 07:15:00,0.70118,0.70191,0.70112,0.70122,2257799996.0
2007-03-20 07:30:00,0.70125,0.70166,0.70078,0.70131,1739999991.0
2007-03-20 07:45:00,0.70141,0.70163,0.70099,0.70105,1666100003.0
2007-03-20 08:00:00,0.70075,0.70103,0.7004,0.70061,2090999994.0
2007-03-20 08:15:00,0.70056,0.70119,0.70047,0.70109,1768299999.0
2007-03-20 08:30:00,0.70107,0.70179,0.70079,0.70171,1390000004.0
2007-03-20 08:45:00,0.70168,0.70192,0.70134,0.70175,1778799984.0
2007-03-20 09:00:00,0.70173,0.70204,0.70129,0.70187,1974699997.0
2007-03-20 09:15:00,0.70173,0.70231,0.7012,0.70155,2849299988.0
2007-03-20 09:30:00,0.70168,0.70218,0.70138,0.70179,3077199992.0
2007-03-20 09:45:00,0.70186,0.70216,0.70124,0.70157,2368999999.0
2007-03-20 10:00:00,0.70146,0.70151,0.70088,0.7012,1213699992.0
2007-03-20 10:15:00,0.70121,0.70231,0.70105,0.7021,1323499998.0
2007-03-20 10:30:00,0.7021,0.70314,0.70186,0.70191,1344400000.0
2007-03-20 10:45:00,0.70208,0.70318,0.70195,0.7029,1119699999.0
2007-03-20 11:00:00,0.70309,0.70315,0.70194,0.7025,1206299990.0
2007-03-20 11:15:00,0.70239,0.70274,0.70228,0.70237,1105499994.0
2007-03-20 11:30:00,0.70228,0.70287,0.70198,0.70201,1251600003.0
2007-03-20 11:45:00,0.70213,0.70273,0.70164,0.70242,1266499998.0
2007-03-20 12:00:00,0.70226,0.70263,0.70203,0.70225,1351900001.0
2007-03-20 12:15:00,0.70232,0.70285,0.70219,0.70244,978099992.0
2007-03-20 12:30:00,0.70238,0.70253,0.70189,0.70201,1011799999.0
2007-03-20 12:45:00,0.7021,0.70217,0.70182,0.70194,1190099996.0
2007-03-20 13:00:00,0.70196,0.70206,0.70085,0.70145,1333200003.0
2007-03-20 13:15:00,0.70141,0.70204,0.70128,0.70197,678299996.0
2007-03-20 13:30:00,0.70206,0.703,0.70206,0.703,1059899994.0
2007-03-20 13:45:00,0.70295,0.7035,0.70281,0.70289,1050100002.0
2007-03-20 14:00:00,0.70332,0.70332,0.70214,0.70237,1192099992.0
2007-03-20 14:15:00,0.70252,0.70394,0.70242,0.70367,1073299993.0
2007-03-20 14:30:00,0.70349,0.70411,0.70324,0.70409,1288500000.0
2007-03-20 14:45:00,0.70411,0.70516,0.70398,0.70475,1274699999.0
2007-03-20 15:00:00,0.70471,0.70476,0.7036,0.70375,1429400006.0
2007-03-20 15:15:00,0.70374,0.70389,0.70281,0.70308,1289799995.0
2007-03-20 15:30:00,0.70306,0.70333,0.70282,0.703,1065099994.0
2007-03-20 15:45:00,0.70291,0.70407,0.70279,0.70378,1104100000.0
2007-03-20 16:00:00,0.70382,0.70446,0.70321,0.70432,1195100003.0
2007-03-20 16:15:00,0.70434,0.70445,0.70385,0.70388,946499998.0
2007-03-20 16:30:00,0.70394,0.70432,0.70373,0.70401,1044900002.0
2007-03-20 16:45:00,0.704,0.704,0.70295,0.70317,1135600001.0
2007-03-20 17:00:00,0.70321,0.70355,0.70308,0.70318,1054900003.0
2007-03-20 17:15:00,0.70334,0.70354,0.70299,0.7033,1098400002.0
2007-03-20 17:30:00,0.70326,0.70356,0.70309,0.70327,1163399994.0
2007-03-20 17:45:00,0.70316,0.70409,0.70316,0.7038,1081499996.0
2007-03-20 18:00:00,0.70379,0.70426,0.70334,0.70426,1288999998.0
2007-03-20 18:15:00,0.70382,0.70435,0.70377,0.7042,1174299998.0
2007-03-20 18:30:00,0.70414,0.70448,0.70395,0.70437,1062699995.0
2007-03-20 18:45:00,0.7044,0.70487,0.70422,0.7048,1022000001.0
2007-03-20 19:00:00,0.70482,0.70508,0.70432,0.70495,951700000.0
2007-03-20 19:15:00,0.70504,0.70517,0.70446,0.70468,1267599989.0
2007-03-20 19:30:00,0.70456,0.70487,0.70443,0.70484,833199994.0
2007-03-20 19:45:00,0.70484,0.70535,0.70473,0.70518,1052699999.0
2007-03-20 20:00:00,0.70517,0.70617,0.7051,0.70593,1414100008.0
2007-03-20 20:15:00,0.70585,0.70615,0.70526,0.70563,1370599998.0
2007-03-20 20:30:00,0.70551,0.70577,0.70515,0.7055,1156000001.0
2007-03-20 20:45:00,0.70565,0.70575,0.70522,0.70563,1007500002.0
2007-03-20 21:00:00,0.70563,0.70586,0.70534,0.70572,1080200002.0
2007-03-20 21:15:00,0.7057,0.70586,0.70542,0.7057,958200000.0
2007-03-20 21:30:00,0.70544,0.70581,0.70531,0.70555,1136600001.0
2007-03-20 21:45:00,0.70555,0.70574,0.70502,0.70525,1243499998.0
2007-03-20 22:00:00,0.70532,0.70548,0.70499,0.70515,1225300000.0
2007-03-20 22:15:00,0.70516,0.70559,0.70516,0.70555,878900000.0
2007-03-20 22:30:00,0.70495,0.70573,0.70494,0.70538,960699998.0
2007-03-20 22:45:00,0.70548,0.70616,0.70537,0.70608,1010400003.0
2007-03-20 23:00:00,0.70608,0.70609,0.70508,0.70535,1216499997.0
2007-03-20 23:15:00,0.70535,0.70545,0.7047,0.705,1003500001.0
2007-03-20 23:30:00,0.70508,0.7052,0.7047,0.70482,1070500001.0
2007-03-20 23:45:00,0.70497,0.70554,0.70497,0.70525,1166500001.0
2007-03-21 00:00:00,0.70527,0.70559,0.70491,0.7051,937599996.0
2007-03-21 00:15:00,0.70512,0.70538,0.70472,0.7051,1231899995.0
2007-03-21 00:30:00,0.70505,0.70532,0.70478,0.70506,1039500005.0
2007-03-21 00:45:00,0.70514,0.7058,0.70495,0.70562,1276899991.0
2007-03-21 01:00:00,0.70567,0.70579,0.70505,0.70559,1135799998.0
2007-03-21 01:15:00,0.70533,0.70593,0.70522,0.70587,1308699989.0
2007-03-21 01:30:00,0.70581,0.7063,0.70565,0.70605,1044099994.0
2007-03-21 01:45:00,0.70606,0.70652,0.70549,0.70636,1108499996.0
2007-03-21 02:00:00,0.7064,0.70692,0.7062,0.70679,1199399997.0
2007-03-21 02:15:00,0.70669,0.70703,0.70628,0.70686,1183099995.0
2007-03-21 02:30:00,0.70687,0.70719,0.70665,0.7069,1262100000.0
2007-03-21 02:45:00,0.7069,0.70693,0.70641,0.70675,1149999991.0
2007-03-21 03:00:00,0.70664,0.70681,0.70631,0.70647,1341000002.0
2007-03-21 03:15:00,0.70636,0.70647,0.70553,0.70567,1031699995.0
2007-03-21 03:30:00,0.70574,0.70574,0.70467,0.7052,1192299993.0
2007-03-21 03:45:00,0.70528,0.70556,0.70504,0.70532,1235199991.0
2007-03-21 04:00:00,0.70535,0.70574,0.70523,0.70555,1262899990.0
2007-03-21 04:15:00,0.70549,0.70564,0.7052,0.7053,1164099995.0
2007-03-21 04:30:00,0.70522,0.70554,0.70508,0.70553,1291399997.0
2007-03-21 04:45:00,0.70552,0.70565,0.70518,0.7054,1115299996.0
2007-03-21 05:00:00,0.70535,0.7056,0.7052,0.70536,2209099994.0
2007-03-21 05:15:00,0.70535,0.70559,0.7051,0.70528,2021599993.0
2007-03-21 05:30:00,0.70525,0.70591,0.70525,0.70567,1308399999.0
2007-03-21 05:45:00,0.70578,0.70585,0.70533,0.70545,1409999998.0
2007-03-21 06:00:00,0.70546,0.70563,0.70503,0.70533,1662299995.0
2007-03-21 06:15:00,0.70537,0.70566,0.70496,0.70522,1405200000.0
2007-03-21 06:30:00,0.7052,0.70544,0.70456,0.70479,2180799994.0
2007-03-21 06:45:00,0.70477,0.70527,0.7046,0.7051,1834999989.0
2007-03-21 07:00:00,0.7051,0.70542,0.70465,0.70521,2159999999.0
2007-03-21 07:15:00,0.70519,0.70537,0.7048,0.70524,2402599991.0
2007-03-21 07:30:00,0.70522,0.70529,0.70473,0.70502,2135599996.0
2007-03-21 07:45:00,0.70512,0.70536,0.70465,0.70488,2243400001.0
2007-03-21 08:00:00,0.7049,0.70511,0.70419,0.70485,2229000001.0
2007-03-21 08:15:00,0.70487,0.70508,0.70451,0.70505,2095899992.0
2007-03-21 08:30:00,0.7049,0.70524,0.70462,0.70501,1588699996.0
2007-03-21 08:45:00,0.70505,0.70575,0.70471,0.70565,2149700002.0
2007-03-21 09:00:00,0.70554,0.70593,0.70435,0.70459,2147499991.0
2007-03-21 09:15:00,0.70456,0.70509,0.7041,0.7041,3367099988.0
2007-03-21 09:30:00,0.70422,0.70437,0.7035,0.70398,3205599997.0
2007-03-21 09:45:00,0.70403,0.70446,0.70341,0.70404,2383799986.0
2007-03-21 10:00:00,0.70406,0.70486,0.7038,0.70453,1246899993.0
2007-03-21 10:15:00,0.70446,0.70485,0.70406,0.7041,1228299991.0
2007-03-21 10:30:00,0.70425,0.70455,0.7039,0.70425,1275800003.0
2007-03-21 10:45:00,0.70422,0.70479,0.7037,0.7038,1608999996.0
2007-03-21 11:00:00,0.70382,0.70409,0.7035,0.70364,1388300003.0
2007-03-21 11:15:00,0.70356,0.70409,0.70341,0.7036,1142399992.0
2007-03-21 11:30:00,0.7036,0.7042,0.70332,0.70415,1284599993.0
2007-03-21 11:45:00,0.70434,0.70467,0.70428,0.70452,1298400008.0
2007-03-21 12:00:00,0.70462,0.70473,0.70355,0.70398,1508399999.0
2007-03-21 12:15:00,0.70391,0.70478,0.70388,0.7044,1414800003.0
2007-03-21 12:30:00,0.70448,0.7046,0.7039,0.70433,1365000002.0
2007-03-21 12:45:00,0.70429,0.705,0.7041,0.70448,1342799994.0
2007-03-21 13:00:00,0.70435,0.70472,0.70422,0.70455,1296299999.0
2007-03-21 13:15:00,0.70454,0.70463,0.70323,0.70373,1101199998.0
2007-03-21 13:30:00,0.70375,0.70421,0.70352,0.70395,1151699995.0
2007-03-21 13:45:00,0.70397,0.70449,0.70376,0.70436,1271000002.0
2007-03-21 14:00:00,0.70439,0.70471,0.70357,0.70392,1193699996.0
2007-03-21 14:15:00,0.70403,0.70423,0.7037,0.7039,1287899999.0
2007-03-21 14:30:00,0.7039,0.70432,0.70376,0.70408,1210299999.0
2007-03-21 14:45:00,0.70423,0.70458,0.70376,0.70437,1296199996.0
2007-03-21 15:00:00,0.70425,0.70458,0.7041,0.70434,1391200004.0
2007-03-21 15:15:00,0.70434,0.70471,0.70418,0.7046,1307799996.0
2007-03-21 15:30:00,0.70456,0.70486,0.70431,0.7045,1252300001.0
2007-03-21 15:45:00,0.70442,0.7051,0.70432,0.7051,1344299994.0
2007-03-21 16:00:00,0.70513,0.70543,0.70485,0.70511,1213500001.0
2007-03-21 16:15:00,0.70515,0.70539,0.70488,0.70524,1048599998.0
2007-03-21 16:30:00,0.70522,0.70532,0.70449,0.70503,1250999998.0
2007-03-21 16:45:00,0.70508,0.70508,0.7044,0.70442,1168699991.0
2007-03-21 17:00:00,0.70437,0.70475,0.70406,0.70418,937299999.0
2007-03-21 17:15:00,0.70425,0.70448,0.70387,0.70435,1314599992.0
2007-03-21 17:30:00,0.70429,0.70437,0.70362,0.70387,1315799993.0
2007-03-21 17:45:00,0.70385,0.70443,0.70365,0.70403,1407899995.0
2007-03-21 18:00:00,0.70418,0.70427,0.70352,0.70407,1373799997.0
2007-03-21 18:15:00,0.70412,0.70433,0.70368,0.70433,1369599988.0
2007-03-21 18:30:00,0.7043,0.7045,0.7039,0.70432,1331200001.0
2007-03-21 18:45:00,0.70432,0.70516,0.70427,0.70464,1103100001.0
2007-03-21 19:00:00,0.70472,0.70497,0.70413,0.70497,1230300001.0
2007-03-21 19:15:00,0.70458,0.70515,0.70425,0.70462,1362499992.0
2007-03-21 19:30:00,0.70483,0.7051,0.70459,0.70471,1016599995.0
2007-03-21 19:45:00,0.70454,0.70505,0.70454,0.70463,1216999998.0
2007-03-21 20:00:00,0.70475,0.70491,0.70456,0.70465,1180399998.0
2007-03-21 20:15:00,0.70471,0.70961,0.70465,0.70851,1384999996.0
2007-03-21 20:30:00,0.70861,0.70944,0.7083,0.70932,1325199993.0
2007-03-21 20:45:00,0.70935,0.71051,0.70904,0.71008,1299999999.0
2007-03-21 21:00:00,0.70973,0.70983,0.70849,0.70879,1174300001.0
2007-03-21 21:15:00,0.70895,0.71006,0.70883,0.70929,1344099997.0
2007-03-21 21:30:00,0.7094,0.70967,0.7089,0.7091,1099800005.0
2007-03-21 21:45:00,0.70898,0.71025,0.70895,0.70973,1210799991.0
2007-03-21 22:00:00,0.70985,0.71026,0.70965,0.71002,1156999997.0
2007-03-21 22:15:00,0.70998,0.71001,0.70948,0.70958,991399997.0
2007-03-21 22:30:00,0.70956,0.71037,0.70956,0.70973,1107299999.0
2007-03-21 22:45:00,0.70977,0.71006,0.70924,0.70969,1179000000.0
2007-03-21 23:00:00,0.70968,0.71001,0.70943,0.71001,846499995.0
2007-03-21 23:15:00,0.70997,0.71005,0.70959,0.70995,1298400003.0
2007-03-21 23:30:00,0.71001,0.71002,0.70954,0.70986,966199992.0
2007-03-21 23:45:00,0.70979,0.71023,0.70964,0.7101,1211499994.0
2007-03-22 00:00:00,0.71018,0.7103,0.70993,0.71008,1168300007.0
2007-03-22 00:15:00,0.71008,0.71026,0.7097,0.70975,1287499999.0
2007-03-22 00:30:00,0.70983,0.71011,0.70967,0.70994,1194500001.0
2007-03-22 00:45:00,0.70995,0.71081,0.70957,0.71057,1116499997.0
2007-03-22 01:00:00,0.71044,0.71058,0.70965,0.70985,1130299997.0
2007-03-22 01:15:00,0.70989,0.71009,0.70951,0.70972,1248199999.0
2007-03-22 01:30:00,0.70978,0.70989,0.7086,0.70947,772099997.0
2007-03-22 01:45:00,0.70949,0.71003,0.70937,0.70965,840699998.0
2007-03-22 02:00:00,0.70974,0.71011,0.70844,0.70875,809199997.0
2007-03-22 02:15:00,0.7088,0.70888,0.70773,0.70818,1343900005.0
2007-03-22 02:30:00,0.70816,0.70853,0.70798,0.70833,1004800001.0
2007-03-22 02:45:00,0.70831,0.70905,0.70797,0.70895,899500003.0
2007-03-22 03:00:00,0.70888,0.70888,0.70818,0.7087,1049999997.0
2007-03-22 03:15:00,0.70872,0.709,0.70856,0.7086,1065399999.0
2007-03-22 03:30:00,0.70842,0.70865,0.70803,0.70844,1301499998.0
2007-03-22 03:45:00,0.7086,0.70865,0.70805,0.7086,935400001.0
2007-03-22 04:00:00,0.70856,0.70868,0.70826,0.70859,1144000004.0
2007-03-22 04:15:00,0.70858,0.70863,0.70814,0.70828,963400004.0
2007-03-22 04:30:00,0.70826,0.70836,0.70789,0.70819,1046100000.0
2007-03-22 04:45:00,0.70821,0.70828,0.70773,0.70782,1424499989.0
2007-03-22 05:00:00,0.7079,0.70835,0.7079,0.70827,1869800001.0
2007-03-22 05:15:00,0.70785,0.70853,0.70773,0.7084,1531699997.0
2007-03-22 05:30:00,0.70845,0.70876,0.70818,0.70855,1118699998.0
2007-03-22 05:45:00,0.70858,0.70908,0.70839,0.70865,1267000000.0
2007-03-22 06:00:00,0.70884,0.70884,0.70838,0.70862,1296799996.0
2007-03-22 06:15:00,0.70857,0.70867,0.7081,0.70823,1736700000.0
2007-03-22 06:30:00,0.70844,0.70855,0.70807,0.70845,1435899999.0
2007-03-22 06:45:00,0.70861,0.7089,0.70835,0.70851,1517399997.0
2007-03-22 07:00:00,0.70847,0.70866,0.70807,0.70816,1756799999.0
2007-03-22 07:15:00,0.70811,0.70854,0.70787,0.70834,2185499993.0
2007-03-22 07:30:00,0.70835,0.70849,0.70777,0.70796,1933699996.0
2007-03-22 07:45:00,0.70798,0.70845,0.70778,0.70817,1898600002.0
2007-03-22 08:00:00,0.70816,0.70833,0.70765,0.70798,1885099995.0
2007-03-22 08:15:00,0.708,0.70878,0.70788,0.70877,1462399997.0
2007-03-22 08:30:00,0.70851,0.70883,0.70811,0.70821,1359000001.0
2007-03-22 08:45:00,0.70856,0.70866,0.70804,0.7081,1834999993.0
2007-03-22 09:00:00,0.70821,0.70859,0.7079,0.70822,2234799991.0
2007-03-22 09:15:00,0.70807,0.70837,0.70741,0.70823,2916199998.0
2007-03-22 09:30:00,0.70822,0.70883,0.70803,0.70876,3019899996.0
2007-03-22 09:45:00,0.70888,0.70917,0.7078,0.70813,2420199988.0
2007-03-22 10:00:00,0.70817,0.70874,0.70805,0.70863,1090799994.0
2007-03-22 10:15:00,0.7086,0.70872,0.70832,0.70855,918599994.0
2007-03-22 10:30:00,0.70859,0.70969,0.70822,0.70951,1218199992.0
2007-03-22 10:45:00,0.70947,0.71014,0.7093,0.71002,910199999.0
2007-03-22 11:00:00,0.70985,0.71005,0.70961,0.70985,980899993.0
2007-03-22 11:15:00,0.7099,0.71064,0.7099,0.7102,1227499997.0
2007-03-22 11:30:00,0.71019,0.71112,0.71013,0.71013,1066900001.0
2007-03-22 11:45:00,0.71029,0.7107,0.71006,0.71062,1055200000.0
2007-03-22 12:00:00,0.71055,0.71078,0.7103,0.71065,1285299994.0
2007-03-22 12:15:00,0.71062,0.71069,0.7099,0.7103,1002599998.0
2007-03-22 12:30:00,0.71028,0.71063,0.70957,0.71002,1051999997.0
2007-03-22 12:45:00,0.71023,0.71036,0.70905,0.70953,964199994.0
2007-03-22 13:00:00,0.70953,0.71012,0.70929,0.70998,1256200003.0
2007-03-22 13:15:00,0.71005,0.71037,0.70952,0.71031,1069399996.0
2007-03-22 13:30:00,0.7103,0.71045,0.70995,0.71025,1076000004.0
2007-03-22 13:45:00,0.71025,0.71191,0.7102,0.7118,1020900000.0
2007-03-22 14:00:00,0.71161,0.71187,0.71016,0.71053,1288799999.0
2007-03-22 14:15:00,0.71052,0.71125,0.71043,0.71087,931400004.0
2007-03-22 14:30:00,0.71092,0.71179,0.71092,0.7113,1138799998.0
2007-03-22 14:45:00,0.71147,0.71178,0.71115,0.7117,1252899991.0
2007-03-22 15:00:00,0.71179,0.71223,0.71154,0.71203,1148899997.0
2007-03-22 15:15:00,0.71198,0.71277,0.7119,0.71269,1116100003.0
2007-03-22 15:30:00,0.71266,0.71337,0.71246,0.71315,1163299996.0
2007-03-22 15:45:00,0.71307,0.71341,0.71283,0.71322,1462499991.0
2007-03-22 16:00:00,0.71336,0.71408,0.71307,0.71394,1090200004.0
2007-03-22 16:15:00,0.71396,0.71411,0.71363,0.71385,1501199998.0
2007-03-22 16:30:00,0.7138,0.71393,0.71311,0.7132,740900003.0
2007-03-22 16:45:00,0.7133,0.71362,0.71317,0.71343,995799996.0
2007-03-22 17:00:00,0.71328,0.71352,0.71305,0.71312,1269400000.0
2007-03-22 17:15:00,0.7131,0.71375,0.71288,0.71375,1196000001.0
2007-03-22 17:30:00,0.71375,0.71417,0.71358,0.7139,1434100004.0
2007-03-22 17:45:00,0.71396,0.71425,0.71364,0.7142,966999993.0
2007-03-22 18:00:00,0.7141,0.71475,0.71375,0.71405,756699995.0
2007-03-22 18:15:00,0.71413,0.71415,0.71339,0.71339,1095300004.0
2007-03-22 18:30:00,0.71332,0.7134,0.71243,0.7127,1369400002.0
2007-03-22 18:45:00,0.7127,0.71279,0.71216,0.7124,872300000.0
2007-03-22 19:00:00,0.71252,0.7133,0.71185,0.71202,1118299998.0
2007-03-22 19:15:00,0.71185,0.71203,0.71132,0.71155,985499998.0
2007-03-22 19:30:00,0.71158,0.71209,0.71126,0.71203,910699988.0
2007-03-22 19:45:00,0.71202,0.71216,0.71155,0.71164,1025499994.0
2007-03-22 20:00:00,0.71185,0.71197,0.71155,0.71158,854000001.0
2007-03-22 20:15:00,0.71165,0.712,0.7115,0.7117,1051800006.0
2007-03-22 20:30:00,0.71172,0.71207,0.71156,0.71207,830700001.0
2007-03-22 20:45:00,0.712,0.71205,0.71165,0.71165,959599996.0
2007-03-22 21:00:00,0.71167,0.71216,0.71156,0.71159,790199995.0
2007-03-22 21:15:00,0.71156,0.71218,0.71121,0.71129,1019999999.0
2007-03-22 21:30:00,0.71154,0.7119,0.71124,0.71134,1092999995.0
2007-03-22 21:45:00,0.71162,0.712,0.7114,0.71173,747100000.0
2007-03-22 22:00:00,0.7118,0.71207,0.71128,0.71156,1097299997.0
2007-03-22 22:15:00,0.71148,0.71171,0.7107,0.71093,993899997.0
2007-03-22 22:30:00,0.71087,0.7115,0.7105,0.7114,824299999.0
2007-03-22 22:45:00,0.71138,0.71154,0.711,0.71107,1293299992.0
2007-03-22 23:00:00,0.71098,0.71122,0.71035,0.71112,1078600003.0
2007-03-22 23:15:00,0.71125,0.71125,0.71065,0.71065,1027300002.0
2007-03-22 23:30:00,0.71066,0.71079,0.7102,0.71048,948300001.0
2007-03-22 23:45:00,0.71051,0.7108,0.71008,0.71023,793699992.0
2007-03-23 00:00:00,0.71037,0.711,0.71015,0.71061,1007999996.0
2007-03-23 00:15:00,0.71068,0.71107,0.71044,0.71046,1037500000.0
2007-03-23 00:30:00,0.7105,0.7108,0.71039,0.71062,1015499991.0
2007-03-23 00:45:00,0.71067,0.71077,0.71007,0.71044,925499996.0
2007-03-23 01:00:00,0.71064,0.71087,0.71014,0.71037,1364099992.0
2007-03-23 01:15:00,0.71027,0.71062,0.71011,0.71062,1044500005.0
2007-03-23 01:30:00,0.71065,0.71105,0.71017,0.71069,1208200001.0
2007-03-23 01:45:00,0.71078,0.71159,0.71065,0.71102,1017799999.0
2007-03-23 02:00:00,0.71098,0.71129,0.71085,0.71105,1243700000.0
2007-03-23 02:15:00,0.71098,0.71105,0.7107,0.71085,1016899999.0
2007-03-23 02:30:00,0.711,0.71102,0.71047,0.71069,946000003.0
2007-03-23 02:45:00,0.71072,0.7109,0.71061,0.71084,910200000.0
2007-03-23 03:00:00,0.71065,0.71132,0.71052,0.71113,1100399998.0
2007-03-23 03:15:00,0.71108,0.71116,0.71062,0.71092,1264299994.0
2007-03-23 03:30:00,0.71083,0.71085,0.71042,0.71065,989700001.0
2007-03-23 03:45:00,0.71074,0.7108,0.71035,0.71075,1388799991.0
2007-03-23 04:00:00,0.7107,0.71098,0.71029,0.7106,1222599995.0
2007-03-23 04:15:00,0.7106,0.71102,0.7105,0.71072,1192599999.0
2007-03-23 04:30:00,0.71072,0.71125,0.71045,0.71096,1100300008.0
2007-03-23 04:45:00,0.71103,0.71113,0.71053,0.7106,1170300001.0
2007-03-23 05:00:00,0.71055,0.71101,0.71043,0.71067,1977499989.0
2007-03-23 05:15:00,0.71052,0.71083,0.71013,0.71027,1804799999.0
2007-03-23 05:30:00,0.71031,0.71089,0.70968,0.7098,1392999997.0
2007-03-23 05:45:00,0.7097,0.71044,0.70949,0.70982,1254499993.0
2007-03-23 06:00:00,0.70975,0.71037,0.70929,0.71029,1702399996.0
2007-03-23 06:15:00,0.71028,0.71063,0.71003,0.71042,1836499996.0
2007-03-23 06:30:00,0.71048,0.71108,0.71043,0.71088,2017399998.0
2007-03-23 06:45:00,0.71085,0.71105,0.71041,0.71071,1741000006.0
2007-03-23 07:00:00,0.7107,0.71093,0.71034,0.71044,1832599993.0
2007-03-23 07:15:00,0.71048,0.71101,0.71032,0.7107,2503100000.0
2007-03-23 07:30:00,0.7107,0.71107,0.71047,0.71068,1944399994.0
2007-03-23 07:45:00,0.71053,0.71103,0.71046,0.71072,1922799987.0
2007-03-23 08:00:00,0.71087,0.71105,0.71048,0.7109,2165599994.0
2007-03-23 08:15:00,0.71078,0.71106,0.71041,0.71075,1807500009.0
2007-03-23 08:30:00,0.7108,0.71115,0.71056,0.7111,1618299993.0
2007-03-23 08:45:00,0.71107,0.71226,0.71099,0.71195,1895699995.0
2007-03-23 09:00:00,0.71209,0.71247,0.7113,0.71183,2249699999.0
2007-03-23 09:15:00,0.71178,0.71197,0.71113,0.71148,2914999993.0
2007-03-23 09:30:00,0.71143,0.71181,0.71116,0.71155,3308300006.0
2007-03-23 09:45:00,0.7118,0.71229,0.71159,0.71196,2450099991.0
2007-03-23 10:00:00,0.71185,0.71249,0.71172,0.71246,1050699998.0
2007-03-23 10:15:00,0.71252,0.7136,0.71237,0.71247,1270699995.0
2007-03-23 10:30:00,0.71257,0.71317,0.7121,0.7121,1138100002.0
2007-03-23 10:45:00,0.71197,0.71209,0.71122,0.71202,1514299995.0
2007-03-23 11:00:00,0.71204,0.71204,0.71066,0.71087,1389900000.0
2007-03-23 11:15:00,0.711,0.7115,0.71052,0.71145,1203100000.0
2007-03-23 11:30:00,0.71147,0.71241,0.71136,0.7123,1111999983.0
2007-03-23 11:45:00,0.71217,0.71249,0.7121,0.71246,1143799993.0
2007-03-23 12:00:00,0.7124,0.71298,0.71221,0.71285,1325999994.0
2007-03-23 12:15:00,0.71286,0.7142,0.71286,0.71358,1211200000.0
2007-03-23 12:30:00,0.71364,0.71394,0.71347,0.71353,1169099998.0
2007-03-23 12:45:00,0.71352,0.71371,0.71284,0.71284,1378599994.0
2007-03-23 13:00:00,0.71291,0.71312,0.71254,0.71303,1009199996.0
2007-03-23 13:15:00,0.713,0.71376,0.71288,0.71308,1228000001.0
2007-03-23 13:30:00,0.71305,0.71316,0.71256,0.71297,1169399999.0
2007-03-23 13:45:00,0.71302,0.71328,0.71295,0.71317,1239099998.0
2007-03-23 14:00:00,0.71315,0.71373,0.71298,0.7136,1046399993.0
2007-03-23 14:15:00,0.71356,0.71437,0.71282,0.71425,1318999995.0
2007-03-23 14:30:00,0.71429,0.71527,0.71428,0.71497,1224499996.0
2007-03-23 14:45:00,0.71484,0.71557,0.71424,0.71445,1331299998.0
2007-03-23 15:00:00,0.71448,0.71459,0.71399,0.71411,1270000002.0
2007-03-23 15:15:00,0.71412,0.71427,0.71368,0.71417,1098699997.0
2007-03-23 15:30:00,0.71413,0.71421,0.71365,0.7137,1210399997.0
2007-03-23 15:45:00,0.71355,0.71459,0.71325,0.71459,1162599997.0
2007-03-23 16:00:00,0.71453,0.71453,0.71311,0.71361,1484500001.0
2007-03-23 16:15:00,0.71358,0.71379,0.713,0.71323,1322700005.0
2007-03-23 16:30:00,0.71326,0.71335,0.7109,0.71097,1222799998.0
2007-03-23 16:45:00,0.71089,0.71196,0.71089,0.71144,1304799995.0
2007-03-23 17:00:00,0.71143,0.71172,0.71124,0.71146,1260299997.0
2007-03-23 17:15:00,0.7115,0.71192,0.71126,0.71152,1290199996.0
2007-03-23 17:30:00,0.71162,0.71182,0.71127,0.7117,1064500003.0
2007-03-23 17:45:00,0.71167,0.712,0.7115,0.712,1080999996.0
2007-03-23 18:00:00,0.71193,0.71246,0.71166,0.71227,1525800001.0
2007-03-23 18:15:00,0.71232,0.71238,0.71166,0.71219,1068000008.0
2007-03-23 18:30:00,0.71222,0.71243,0.71183,0.71215,1093199999.0
2007-03-23 18:45:00,0.71201,0.71226,0.71168,0.71209,1382200004.0
2007-03-23 19:00:00,0.71213,0.71231,0.71172,0.71203,1476200001.0
2007-03-23 19:15:00,0.71229,0.71231,0.71137,0.71198,1283899998.0
2007-03-23 19:30:00,0.71209,0.71241,0.71177,0.71192,1262799991.0
2007-03-23 19:45:00,0.71195,0.7122,0.71171,0.71171,867999999.0
2007-03-23 20:00:00,0.71188,0.71192,0.71137,0.71154,1117999997.0
2007-03-23 20:15:00,0.71155,0.71187,0.71142,0.7115,919999993.0
2007-03-23 20:30:00,0.71179,0.71191,0.71142,0.71187,1237599998.0
2007-03-23 20:45:00,0.71184,0.71201,0.71119,0.71173,1234799997.0
2007-03-23 21:00:00,0.71158,0.71189,0.71118,0.71178,1144699999.0
2007-03-23 21:15:00,0.7119,0.71207,0.71132,0.7118,1187100003.0
2007-03-23 21:30:00,0.7118,0.71187,0.71125,0.7115,1282000002.0
2007-03-23 21:45:00,0.71148,0.71188,0.7112,0.71143,1081499994.0
2007-03-23 22:00:00,0.7115,0.71161,0.71118,0.71145,1297000002.0
2007-03-23 22:15:00,0.7114,0.71156,0.71089,0.71156,1310600001.0
2007-03-23 22:30:00,0.71157,0.71188,0.71125,0.71143,1074499996.0
2007-03-23 22:45:00,0.71136,0.71172,0.71075,0.71075,1132800001.0
2007-03-26 00:00:00,0.7086,0.7089,0.7086,0.7089,763400000.0
2007-03-26 00:15:00,0.709,0.7095,0.7089,0.7094,485800000.0
2007-03-26 00:30:00,0.7093,0.7103,0.7093,0.7103,694000000.0
2007-03-26 00:45:00,0.7105,0.7116,0.7099,0.7106,902200000.0
2007-03-26 01:00:00,0.7105,0.7113,0.7105,0.7111,832800000.0
2007-03-26 01:15:00,0.7113,0.7117,0.7111,0.7116,347000000.0
2007-03-26 01:30:00,0.7117,0.7118,0.711,0.711,694000000.0
2007-03-26 01:45:00,0.7109,0.7109,0.7104,0.7104,347000000.0
2007-03-26 02:00:00,0.71036,0.71064,0.70921,0.70985,1247499994.0
2007-03-26 02:15:00,0.70978,0.71045,0.70955,0.71035,1067599999.0
2007-03-26 02:30:00,0.71012,0.71045,0.70954,0.71045,962300001.0
2007-03-26 02:45:00,0.71034,0.71061,0.70974,0.70975,940499992.0
2007-03-26 03:00:00,0.70998,0.71002,0.70944,0.70946,1159899998.0
2007-03-26 03:15:00,0.70937,0.70993,0.70878,0.7098,1202500001.0
2007-03-26 03:30:00,0.70962,0.7098,0.70909,0.70957,1134100003.0
2007-03-26 03:45:00,0.70955,0.71027,0.70936,0.71024,1064899996.0
2007-03-26 04:00:00,0.71011,0.71014,0.70943,0.70985,1188600004.0
2007-03-26 04:15:00,0.7098,0.70985,0.70879,0.70896,916000003.0
2007-03-26 04:30:00,0.70906,0.70913,0.70861,0.70883,1214099990.0
2007-03-26 04:45:00,0.7088,0.70914,0.70857,0.70877,1264800000.0
2007-03-26 05:00:00,0.70886,0.70951,0.70886,0.70942,1892400002.0
2007-03-26 05:15:00,0.70924,0.70952,0.70902,0.70942,1469299996.0
2007-03-26 05:30:00,0.70937,0.70962,0.70892,0.70941,1366899999.0
2007-03-26 05:45:00,0.70966,0.70968,0.70902,0.7092,1513800000.0
2007-03-26 06:00:00,0.70924,0.70971,0.70924,0.70943,1340100000.0
2007-03-26 06:15:00,0.70925,0.70954,0.70909,0.70942,1743900001.0
2007-03-26 06:30:00,0.70935,0.70954,0.70903,0.70922,2084599997.0
2007-03-26 06:45:00,0.70946,0.71009,0.70946,0.70964,1613799989.0
2007-03-26 07:00:00,0.70964,0.7102,0.70955,0.70977,1881500001.0
2007-03-26 07:15:00,0.70985,0.71044,0.70962,0.71021,2129700005.0
2007-03-26 07:30:00,0.70987,0.71025,0.70929,0.70936,1937200002.0
2007-03-26 07:45:00,0.7096,0.7106,0.70937,0.7104,1960199993.0
2007-03-26 08:00:00,0.7104,0.71118,0.71032,0.71095,1895899996.0
2007-03-26 08:15:00,0.71093,0.71156,0.71056,0.71125,1713899985.0
2007-03-26 08:30:00,0.71116,0.71125,0.71072,0.71119,1523499996.0
2007-03-26 08:45:00,0.71118,0.71151,0.71083,0.71121,1792500000.0
2007-03-26 09:00:00,0.71128,0.71145,0.71031,0.71063,2183200007.0
2007-03-26 09:15:00,0.71061,0.71102,0.71008,0.71101,3107499979.0
2007-03-26 09:30:00,0.71102,0.71131,0.71073,0.71082,3083599994.0
2007-03-26 09:45:00,0.71089,0.71219,0.71082,0.71164,2011699998.0
2007-03-26 10:00:00,0.71164,0.71216,0.71134,0.7117,1036199999.0
2007-03-26 10:15:00,0.7118,0.7121,0.71171,0.71192,989100000.0
2007-03-26 10:30:00,0.71194,0.71223,0.71138,0.71167,1150599998.0
2007-03-26 10:45:00,0.71185,0.71239,0.71159,0.71213,1099199996.0
2007-03-26 11:00:00,0.71209,0.71283,0.71208,0.71275,1416199999.0
2007-03-26 11:15:00,0.71266,0.71335,0.71256,0.71297,1300299998.0
2007-03-26 11:30:00,0.71298,0.71317,0.71242,0.71255,1439800003.0
2007-03-26 11:45:00,0.71265,0.71283,0.71217,0.7126,805299999.0
2007-03-26 12:00:00,0.71272,0.71286,0.71245,0.71268,951899997.0
2007-03-26 12:15:00,0.71272,0.71298,0.71248,0.71283,866499998.0
2007-03-26 12:30:00,0.71272,0.71331,0.71218,0.71301,1320400000.0
2007-03-26 12:45:00,0.71301,0.71394,0.71297,0.7136,1263700000.0
2007-03-26 13:00:00,0.71352,0.71365,0.71305,0.71337,1147999997.0
2007-03-26 13:15:00,0.71346,0.71346,0.7131,0.71337,1004999998.0
2007-03-26 13:30:00,0.71332,0.71374,0.71325,0.71339,1119199998.0
2007-03-26 13:45:00,0.71327,0.71407,0.71321,0.71342,1259900010.0
2007-03-26 14:00:00,0.7134,0.71396,0.71335,0.7134,1083999990.0
2007-03-26 14:15:00,0.71345,0.71366,0.71324,0.71341,1288500005.0
2007-03-26 14:30:00,0.71347,0.71428,0.71337,0.71427,1386199999.0
2007-03-26 14:45:00,0.71425,0.7148,0.71409,0.7143,1322200001.0
2007-03-26 15:00:00,0.71439,0.71479,0.71439,0.71455,1007299998.0
2007-03-26 15:15:00,0.71447,0.71529,0.71439,0.71491,1279399998.0
2007-03-26 15:30:00,0.71504,0.71588,0.71489,0.71578,1153899996.0
2007-03-26 15:45:00,0.71578,0.71613,0.71548,0.71598,1206199992.0
2007-03-26 16:00:00,0.71609,0.71721,0.71609,0.71672,1192400002.0
2007-03-26 16:15:00,0.7166,0.71771,0.71646,0.71662,1256200001.0
2007-03-26 16:30:00,0.7165,0.71667,0.71582,0.71602,1485199996.0
2007-03-26 16:45:00,0.71587,0.71611,0.71538,0.71577,1366599998.0
2007-03-26 17:00:00,0.71583,0.716,0.71554,0.71557,1221600003.0
2007-03-26 17:15:00,0.71553,0.71556,0.71497,0.7152,1113000001.0
2007-03-26 17:30:00,0.71517,0.71553,0.71465,0.71544,1026200000.0
2007-03-26 17:45:00,0.71539,0.71583,0.71539,0.71562,1052199993.0
2007-03-26 18:00:00,0.71567,0.71578,0.71539,0.71562,850999999.0
2007-03-26 18:15:00,0.71605,0.71605,0.71548,0.71567,985099991.0
2007-03-26 18:30:00,0.7157,0.71617,0.71557,0.71589,991799999.0
2007-03-26 18:45:00,0.71592,0.71634,0.71587,0.71632,999099993.0
2007-03-26 19:00:00,0.71636,0.71645,0.71596,0.71615,934199997.0
2007-03-26 19:15:00,0.71607,0.71662,0.71595,0.71623,794099997.0
2007-03-26 19:30:00,0.71618,0.71632,0.71575,0.71624,766699998.0
2007-03-26 19:45:00,0.71621,0.71642,0.71577,0.71602,997400001.0
2007-03-26 20:00:00,0.71613,0.71718,0.71609,0.71679,1151700000.0
2007-03-26 20:15:00,0.71684,0.71701,0.71656,0.71668,1161400005.0
2007-03-26 20:30:00,0.71662,0.71696,0.71625,0.71655,846100002.0
2007-03-26 20:45:00,0.71661,0.71681,0.71623,0.71655,968499994.0
2007-03-26 21:00:00,0.71651,0.71666,0.71621,0.71655,1205099999.0
2007-03-26 21:15:00,0.71666,0.71677,0.71625,0.71655,1094099994.0
2007-03-26 21:30:00,0.71665,0.7167,0.71624,0.71632,1174999997.0
2007-03-26 21:45:00,0.7163,0.71655,0.71615,0.71626,942200000.0
2007-03-26 22:00:00,0.71635,0.7166,0.71598,0.71601,943399996.0
2007-03-26 22:15:00,0.71607,0.71663,0.71605,0.71637,1171699999.0
2007-03-26 22:30:00,0.71645,0.71647,0.71599,0.71623,962500001.0
2007-03-26 22:45:00,0.71621,0.7169,0.71615,0.71651,1062399995.0
2007-03-26 23:00:00,0.7166,0.71677,0.71612,0.71612,1122599996.0
2007-03-26 23:15:00,0.71633,0.7166,0.71619,0.71628,1040400004.0
2007-03-26 23:30:00,0.71635,0.71639,0.71605,0.71622,1058699997.0
2007-03-26 23:45:00,0.7161,0.71641,0.71572,0.71637,1089299995.0
2007-03-27 00:00:00,0.71647,0.71729,0.7161,0.71667,999699994.0
2007-03-27 00:15:00,0.71636,0.71685,0.71621,0.71638,1159499999.0
2007-03-27 00:30:00,0.71639,0.71728,0.71632,0.71694,1078300000.0
2007-03-27 00:45:00,0.71695,0.71701,0.71648,0.71669,1180299994.0
2007-03-27 01:00:00,0.71663,0.71688,0.71615,0.71644,1143100000.0
2007-03-27 01:15:00,0.7164,0.71661,0.71604,0.71633,975399997.0
2007-03-27 01:30:00,0.71625,0.7164,0.71591,0.71605,1156799998.0
2007-03-27 01:45:00,0.71613,0.71644,0.71593,0.7161,1008599998.0
2007-03-27 02:00:00,0.71608,0.71634,0.71571,0.71604,857200000.0
2007-03-27 02:15:00,0.71605,0.71628,0.71577,0.7162,965399994.0
2007-03-27 02:30:00,0.7161,0.7163,0.71593,0.71594,909399991.0
2007-03-27 02:45:00,0.71592,0.71646,0.7158,0.71638,915600002.0
2007-03-27 03:00:00,0.71628,0.7165,0.71591,0.71622,909200000.0
2007-03-27 03:15:00,0.71619,0.71634,0.71599,0.71625,1097600001.0
2007-03-27 03:30:00,0.71616,0.71625,0.7155,0.71551,1034699998.0
2007-03-27 03:45:00,0.71564,0.71624,0.71564,0.71612,1008899997.0
2007-03-27 04:00:00,0.71612,0.71654,0.71608,0.71633,956099997.0
2007-03-27 04:15:00,0.71636,0.71653,0.71598,0.71634,777599995.0
2007-03-27 04:30:00,0.71625,0.71667,0.71593,0.71654,838999996.0
2007-03-27 04:45:00,0.71655,0.7166,0.71605,0.71634,842499992.0
2007-03-27 05:00:00,0.71635,0.71721,0.71614,0.71711,1714300003.0
2007-03-27 05:15:00,0.71717,0.7172,0.71678,0.71702,1414599995.0
2007-03-27 05:30:00,0.71698,0.71716,0.71671,0.71711,1155199996.0
2007-03-27 05:45:00,0.7171,0.71723,0.71666,0.71675,1002899997.0
2007-03-27 06:00:00,0.71674,0.71782,0.71647,0.71731,1337299997.0
2007-03-27 06:15:00,0.71732,0.71766,0.71707,0.71715,1420799998.0
2007-03-27 06:30:00,0.71703,0.71762,0.71676,0.71732,1298700001.0
2007-03-27 06:45:00,0.71736,0.71743,0.71675,0.71714,1558599993.0
2007-03-27 07:00:00,0.71713,0.71775,0.71703,0.71746,2078599995.0
2007-03-27 07:15:00,0.7174,0.71762,0.71685,0.71703,1951999994.0
2007-03-27 07:30:00,0.71709,0.71766,0.71702,0.71748,1842799998.0
2007-03-27 07:45:00,0.71745,0.71789,0.71744,0.71776,1853199995.0
2007-03-27 08:00:00,0.71783,0.71795,0.71741,0.71753,2014399988.0
2007-03-27 08:15:00,0.7173,0.71794,0.71719,0.71742,1465499996.0
2007-03-27 08:30:00,0.71743,0.71762,0.71715,0.7174,1362100000.0
2007-03-27 08:45:00,0.7174,0.71781,0.71723,0.71769,1712199998.0
2007-03-27 09:00:00,0.71765,0.71778,0.71713,0.71736,1901499984.0
2007-03-27 09:15:00,0.71733,0.71754,0.7169,0.717,2635899998.0
2007-03-27 09:30:00,0.71697,0.71715,0.71666,0.71682,2878899990.0
2007-03-27 09:45:00,0.71688,0.71731,0.71675,0.71713,1965999988.0
2007-03-27 10:00:00,0.7171,0.71781,0.71702,0.71756,1166499992.0
2007-03-27 10:15:00,0.71758,0.71816,0.71684,0.71684,1100799999.0
2007-03-27 10:30:00,0.71684,0.71685,0.71602,0.71605,1426399992.0
2007-03-27 10:45:00,0.7161,0.71711,0.71586,0.71655,1136399993.0
2007-03-27 11:00:00,0.71668,0.71697,0.71639,0.71665,949000008.0
2007-03-27 11:15:00,0.71661,0.71692,0.71642,0.71642,1175899995.0
2007-03-27 11:30:00,0.71668,0.7168,0.71591,0.7166,931599997.0
2007-03-27 11:45:00,0.71653,0.71653,0.71593,0.716,991299996.0
2007-03-27 12:00:00,0.71611,0.71719,0.71605,0.7171,1146799997.0
2007-03-27 12:15:00,0.717,0.71718,0.71685,0.71707,805899995.0
2007-03-27 12:30:00,0.71709,0.71749,0.71676,0.71717,1151799993.0
2007-03-27 12:45:00,0.71714,0.71762,0.71705,0.71716,961799995.0
2007-03-27 13:00:00,0.71735,0.71771,0.71714,0.71714,780299998.0
2007-03-27 13:15:00,0.7173,0.71766,0.71708,0.71733,958699992.0
2007-03-27 13:30:00,0.71717,0.71763,0.71712,0.7174,978299999.0
2007-03-27 13:45:00,0.71733,0.71788,0.71733,0.71777,1193700003.0
2007-03-27 14:00:00,0.7178,0.71811,0.71773,0.71796,1331299988.0
2007-03-27 14:15:00,0.71798,0.71843,0.71786,0.71828,951300002.0
2007-03-27 14:30:00,0.71826,0.71875,0.7182,0.7184,1083899992.0
2007-03-27 14:45:00,0.71835,0.71851,0.71817,0.71843,1044399998.0
2007-03-27 15:00:00,0.71836,0.71979,0.71836,0.71934,1235399997.0
2007-03-27 15:15:00,0.71929,0.71953,0.71895,0.71906,1289999995.0
2007-03-27 15:30:00,0.7191,0.71923,0.71872,0.71909,1076099995.0
2007-03-27 15:45:00,0.71897,0.71996,0.71883,0.7197,1258199999.0
2007-03-27 16:00:00,0.71979,0.71994,0.71877,0.71893,1437399999.0
2007-03-27 16:15:00,0.71897,0.71936,0.71882,0.71933,1323599996.0
2007-03-27 16:30:00,0.71948,0.71955,0.71831,0.7184,1137499998.0
2007-03-27 16:45:00,0.71851,0.71898,0.71825,0.71856,1058200003.0
2007-03-27 17:00:00,0.71861,0.71884,0.71827,0.7184,831199999.0
2007-03-27 17:15:00,0.71842,0.71857,0.71814,0.7183,1048199992.0
2007-03-27 17:30:00,0.71831,0.71857,0.71812,0.71813,906100002.0
2007-03-27 17:45:00,0.71822,0.71822,0.71775,0.71789,981699999.0
2007-03-27 18:00:00,0.71796,0.71805,0.71771,0.71794,1052499999.0
2007-03-27 18:15:00,0.71789,0.71852,0.71787,0.71802,952999995.0
2007-03-27 18:30:00,0.71804,0.71819,0.7169,0.7173,950699996.0
2007-03-27 18:45:00,0.71742,0.718,0.71709,0.718,882899996.0
2007-03-27 19:00:00,0.71742,0.71744,0.71715,0.71736,813399998.0
2007-03-27 19:15:00,0.7172,0.7176,0.71709,0.7175,913299997.0
2007-03-27 19:30:00,0.71722,0.7175,0.71714,0.71735,447599991.0
2007-03-27 19:45:00,0.71737,0.7175,0.71725,0.71735,184099998.0
2007-03-27 20:00:00,0.71728,0.71736,0.71705,0.7173,238600002.0
2007-03-27 20:15:00,0.71718,0.71792,0.71693,0.71789,942799999.0
2007-03-27 20:30:00,0.71793,0.718,0.71765,0.71765,400899998.0
2007-03-27 20:45:00,0.7181,0.7181,0.71735,0.71752,834199997.0
2007-03-27 21:00:00,0.71751,0.7178,0.71729,0.71753,663400006.0
2007-03-27 21:15:00,0.7175,0.71757,0.71707,0.71742,541699997.0
2007-03-27 21:30:00,0.71748,0.7176,0.71725,0.71735,215800000.0
2007-03-27 21:45:00,0.7173,0.71742,0.71721,0.71735,458700000.0
2007-03-27 22:00:00,0.71732,0.7176,0.71732,0.71737,395899995.0
2007-03-27 22:15:00,0.71739,0.7176,0.71728,0.7176,354699998.0
2007-03-27 22:30:00,0.7175,0.7175,0.717,0.71712,289400000.0
2007-03-27 22:45:00,0.7172,0.7175,0.71672,0.71678,602899996.0
2007-03-27 23:00:00,0.71683,0.71711,0.71618,0.71645,1180299994.0
2007-03-27 23:15:00,0.7165,0.71673,0.71589,0.71641,1090299998.0
2007-03-27 23:30:00,0.7165,0.71689,0.71629,0.71689,794200001.0
2007-03-27 23:45:00,0.7169,0.71703,0.71667,0.71672,721399999.0
2007-03-28 00:00:00,0.71674,0.71674,0.716,0.71615,1027899995.0
2007-03-28 00:15:00,0.71615,0.7166,0.71595,0.71628,974699998.0
2007-03-28 00:30:00,0.7162,0.71655,0.71613,0.71644,951400001.0
2007-03-28 00:45:00,0.71652,0.71673,0.71593,0.71654,1135800001.0
2007-03-28 01:00:00,0.71659,0.71663,0.71629,0.71634,1141399994.0
2007-03-28 01:15:00,0.71624,0.71665,0.71624,0.71645,978099998.0
2007-03-28 01:30:00,0.71647,0.71663,0.71607,0.71635,1204500006.0
2007-03-28 01:45:00,0.7164,0.71665,0.71623,0.71655,1556499996.0
2007-03-28 02:00:00,0.71644,0.7169,0.71634,0.71662,859999993.0
2007-03-28 02:15:00,0.71665,0.71721,0.71656,0.71717,1246300000.0
2007-03-28 02:30:00,0.71724,0.7174,0.71675,0.71675,1350599994.0
2007-03-28 02:45:00,0.71683,0.7172,0.7165,0.71657,1143099998.0
2007-03-28 03:00:00,0.71642,0.71643,0.71556,0.71595,1148700001.0
2007-03-28 03:15:00,0.71595,0.71595,0.71514,0.71552,1195499994.0
2007-03-28 03:30:00,0.71549,0.71549,0.71451,0.71495,1460699992.0
2007-03-28 03:45:00,0.71507,0.71531,0.71355,0.71375,1302000005.0
2007-03-28 04:00:00,0.71371,0.7149,0.71352,0.71436,1462500001.0
2007-03-28 04:15:00,0.7144,0.71499,0.71435,0.71487,1105699996.0
2007-03-28 04:30:00,0.71492,0.71548,0.71467,0.71548,1411499996.0
2007-03-28 04:45:00,0.71546,0.71549,0.71481,0.71506,971299995.0
2007-03-28 05:00:00,0.7156,0.7156,0.7151,0.7154,1989099983.0
2007-03-28 05:15:00,0.7154,0.71543,0.7144,0.71445,2273800002.0
2007-03-28 05:30:00,0.71438,0.71466,0.71389,0.7141,1277199999.0
2007-03-28 05:45:00,0.71398,0.71431,0.7139,0.71407,1264699999.0
2007-03-28 06:00:00,0.71409,0.71425,0.71365,0.71384,1451000008.0
2007-03-28 06:15:00,0.71383,0.71402,0.71336,0.7135,1854199990.0
2007-03-28 06:30:00,0.71345,0.71379,0.71282,0.71346,2122899990.0
2007-03-28 06:45:00,0.71353,0.71449,0.71318,0.71382,1945100000.0
2007-03-28 07:00:00,0.71381,0.7139,0.71302,0.71358,2183799991.0
2007-03-28 07:15:00,0.71352,0.71365,0.71311,0.7134,2662199983.0
2007-03-28 07:30:00,0.71335,0.71363,0.71313,0.71316,1942799997.0
2007-03-28 07:45:00,0.713,0.7134,0.71239,0.71239,2274899996.0
2007-03-28 08:00:00,0.71242,0.71305,0.71185,0.71223,2425700001.0
2007-03-28 08:15:00,0.71227,0.7133,0.71218,0.7131,1801199992.0
2007-03-28 08:30:00,0.713,0.71303,0.71135,0.71199,2034699996.0
2007-03-28 08:45:00,0.71188,0.71228,0.71109,0.71222,2050399985.0
2007-03-28 09:00:00,0.71232,0.71274,0.71163,0.7121,2843699994.0
2007-03-28 09:15:00,0.71213,0.71218,0.71103,0.71187,3288599983.0
2007-03-28 09:30:00,0.71168,0.71219,0.71122,0.71122,3598199992.0
2007-03-28 09:45:00,0.71123,0.71163,0.71095,0.71097,2603399993.0
2007-03-28 10:00:00,0.71097,0.71202,0.71081,0.71188,1459899991.0
2007-03-28 10:15:00,0.71189,0.7125,0.71172,0.7124,1378000002.0
2007-03-28 10:30:00,0.7123,0.71235,0.71118,0.71185,1268099999.0
2007-03-28 10:45:00,0.7116,0.71205,0.7111,0.71137,1484799997.0
2007-03-28 11:00:00,0.71142,0.71188,0.7113,0.7114,1238999992.0
2007-03-28 11:15:00,0.71134,0.71177,0.71122,0.71159,1389599996.0
2007-03-28 11:30:00,0.71162,0.71204,0.71126,0.71202,1401599991.0
2007-03-28 11:45:00,0.71202,0.71234,0.7119,0.71205,1054099990.0
2007-03-28 12:00:00,0.71213,0.71229,0.71181,0.71212,1292600006.0
2007-03-28 12:15:00,0.71207,0.7122,0.71157,0.71165,1297899996.0
2007-03-28 12:30:00,0.71169,0.71212,0.71169,0.71206,1382500004.0
2007-03-28 12:45:00,0.7122,0.7125,0.71204,0.7125,1279200002.0
2007-03-28 13:00:00,0.71245,0.71356,0.71232,0.71352,1105499993.0
2007-03-28 13:15:00,0.71357,0.71361,0.7128,0.71285,1137600002.0
2007-03-28 13:30:00,0.71286,0.71332,0.71252,0.71332,1205799995.0
2007-03-28 13:45:00,0.71327,0.7136,0.71305,0.71335,1415399999.0
2007-03-28 14:00:00,0.7131,0.71363,0.71292,0.71327,1262599991.0
2007-03-28 14:15:00,0.71328,0.71332,0.71273,0.71303,1118700002.0
2007-03-28 14:30:00,0.71319,0.71375,0.71261,0.71301,1598799989.0
2007-03-28 14:45:00,0.71323,0.71332,0.71263,0.71285,1251199998.0
2007-03-28 15:00:00,0.71294,0.71298,0.71173,0.71188,1452499995.0
2007-03-28 15:15:00,0.7119,0.71211,0.71113,0.71131,1290799998.0
2007-03-28 15:30:00,0.71123,0.71127,0.71013,0.71037,1557400001.0
2007-03-28 15:45:00,0.71046,0.71085,0.70938,0.71085,1250699995.0
2007-03-28 16:00:00,0.71103,0.71112,0.70969,0.7109,1382699994.0
2007-03-28 16:15:00,0.71088,0.71102,0.71043,0.71068,1548900003.0
2007-03-28 16:30:00,0.71077,0.71088,0.70904,0.70949,1556399996.0
2007-03-28 16:45:00,0.70945,0.70985,0.7082,0.70946,1266400005.0
2007-03-28 17:00:00,0.70919,0.71134,0.70907,0.711,1428299993.0
2007-03-28 17:15:00,0.71096,0.71098,0.70874,0.70899,1254899997.0
2007-03-28 17:30:00,0.70908,0.71007,0.70896,0.70979,1208799991.0
2007-03-28 17:45:00,0.70973,0.71033,0.70952,0.71018,1327499992.0
2007-03-28 18:00:00,0.71017,0.71142,0.71013,0.71124,1360599999.0
2007-03-28 18:15:00,0.7113,0.71253,0.7109,0.71245,1119599993.0
2007-03-28 18:30:00,0.71239,0.71239,0.71155,0.71182,1570599992.0
2007-03-28 18:45:00,0.71182,0.71237,0.71153,0.71155,1149700000.0
2007-03-28 19:00:00,0.7116,0.71166,0.7112,0.7114,1183100001.0
2007-03-28 19:15:00,0.71145,0.71147,0.70986,0.70986,1093299999.0
2007-03-28 19:30:00,0.70965,0.71029,0.70957,0.70993,1288099996.0
2007-03-28 19:45:00,0.71003,0.71043,0.70969,0.70995,1239199990.0
2007-03-28 20:00:00,0.71,0.71045,0.70969,0.70995,1293400000.0
2007-03-28 20:15:00,0.70996,0.71,0.70937,0.70947,1126499990.0
2007-03-28 20:30:00,0.70952,0.70966,0.70909,0.70952,1255599999.0
2007-03-28 20:45:00,0.70949,0.70956,0.70912,0.7093,1085000001.0
2007-03-28 21:00:00,0.70935,0.70948,0.70904,0.70932,942899995.0
2007-03-28 21:15:00,0.70935,0.7094,0.70869,0.70894,975399999.0
2007-03-28 21:30:00,0.70869,0.70928,0.70816,0.70861,1210099995.0
2007-03-28 21:45:00,0.70876,0.70924,0.70865,0.70903,1301799999.0
2007-03-28 22:00:00,0.70898,0.70912,0.70783,0.70817,1207299999.0
2007-03-28 22:15:00,0.70825,0.70862,0.70799,0.70845,1347500001.0
2007-03-28 22:30:00,0.70845,0.70896,0.70837,0.70892,1222699997.0
2007-03-28 22:45:00,0.70875,0.70928,0.70872,0.70905,1248700004.0
2007-03-28 23:00:00,0.70915,0.70915,0.70849,0.70903,1121999996.0
2007-03-28 23:15:00,0.70899,0.709,0.70817,0.70875,1376299993.0
2007-03-28 23:30:00,0.70882,0.70915,0.70861,0.70915,1264899998.0
2007-03-28 23:45:00,0.70891,0.70933,0.70874,0.70933,1075499994.0
2007-03-29 00:00:00,0.70909,0.70941,0.70889,0.70912,1037000004.0
2007-03-29 00:15:00,0.70919,0.71045,0.70899,0.71032,1438500003.0
2007-03-29 00:30:00,0.7104,0.71048,0.70964,0.71002,1424299988.0
2007-03-29 00:45:00,0.71018,0.71125,0.7093,0.70979,1409199998.0
2007-03-29 01:00:00,0.70988,0.71015,0.70975,0.71,1107899991.0
2007-03-29 01:15:00,0.70993,0.71086,0.70977,0.71072,1227199994.0
2007-03-29 01:30:00,0.71073,0.71141,0.71051,0.71085,1176999998.0
2007-03-29 01:45:00,0.71085,0.71125,0.71044,0.711,1496999991.0
2007-03-29 02:00:00,0.7111,0.71115,0.70983,0.71046,1175699990.0
2007-03-29 02:15:00,0.71058,0.71071,0.71025,0.71048,1200399993.0
2007-03-29 02:30:00,0.71042,0.71113,0.71042,0.71107,1034199997.0
2007-03-29 02:45:00,0.71087,0.71116,0.71042,0.71052,1196800004.0
2007-03-29 03:00:00,0.71046,0.71066,0.71009,0.71032,1072499997.0
2007-03-29 03:15:00,0.7103,0.71083,0.7102,0.7107,888599998.0
2007-03-29 03:30:00,0.71067,0.71133,0.71067,0.71092,1135399997.0
2007-03-29 03:45:00,0.71094,0.71094,0.71039,0.71074,1039800000.0
2007-03-29 04:00:00,0.71067,0.71092,0.71056,0.71073,1066999999.0
2007-03-29 04:15:00,0.71087,0.7111,0.71055,0.7109,841600003.0
2007-03-29 04:30:00,0.71072,0.7109,0.71039,0.7108,960300000.0
2007-03-29 04:45:00,0.7108,0.71097,0.71043,0.71045,671200001.0
2007-03-29 05:00:00,0.71041,0.71075,0.71011,0.71057,1668900000.0
2007-03-29 05:15:00,0.71053,0.71064,0.71005,0.71037,1758500001.0
2007-03-29 05:30:00,0.71025,0.7105,0.70909,0.70965,1242799991.0
2007-03-29 05:45:00,0.70979,0.71132,0.70957,0.71118,1028099995.0
2007-03-29 06:00:00,0.71129,0.71268,0.71115,0.71225,1295999995.0
2007-03-29 06:15:00,0.71217,0.71307,0.712,0.71253,1601199996.0
2007-03-29 06:30:00,0.71262,0.71316,0.71189,0.71219,1856499994.0
2007-03-29 06:45:00,0.71225,0.71254,0.71193,0.7122,1438699995.0
2007-03-29 07:00:00,0.7122,0.7127,0.71202,0.71202,2070500005.0
2007-03-29 07:15:00,0.71195,0.71282,0.71193,0.7125,1937099990.0
2007-03-29 07:30:00,0.71252,0.71259,0.71184,0.71218,1811299995.0
2007-03-29 07:45:00,0.71215,0.71231,0.71152,0.71192,1817700002.0
2007-03-29 08:00:00,0.71203,0.71302,0.71163,0.713,1771800002.0
2007-03-29 08:15:00,0.71289,0.71322,0.71231,0.7124,1567099990.0
2007-03-29 08:30:00,0.71255,0.7128,0.71225,0.71278,1352300001.0
2007-03-29 08:45:00,0.71279,0.71417,0.71272,0.71374,2078299992.0
2007-03-29 09:00:00,0.71375,0.71375,0.71328,0.7136,1852400001.0
2007-03-29 09:15:00,0.71355,0.71371,0.71229,0.71274,3031499993.0
2007-03-29 09:30:00,0.71277,0.71301,0.71245,0.71268,3146299988.0
2007-03-29 09:45:00,0.71273,0.71388,0.71258,0.7136,2309999996.0
2007-03-29 10:00:00,0.71364,0.71383,0.7133,0.71373,1037699995.0
2007-03-29 10:15:00,0.7138,0.7138,0.71238,0.71318,1111700002.0
2007-03-29 10:30:00,0.71322,0.71363,0.71301,0.71362,1104099996.0
2007-03-29 10:45:00,0.71356,0.71405,0.71299,0.71299,1119399995.0
2007-03-29 11:00:00,0.71282,0.71305,0.71253,0.71282,1060200000.0
2007-03-29 11:15:00,0.71294,0.71344,0.71259,0.71296,945099998.0
2007-03-29 11:30:00,0.71313,0.71314,0.71266,0.71299,1028999998.0
2007-03-29 11:45:00,0.71304,0.71304,0.71212,0.71279,1126800005.0
2007-03-29 12:00:00,0.71288,0.71348,0.71288,0.71337,1185200000.0
2007-03-29 12:15:00,0.7133,0.71354,0.7131,0.71325,837400003.0
2007-03-29 12:30:00,0.71324,0.71352,0.71296,0.71338,1114899994.0
2007-03-29 12:45:00,0.71333,0.71358,0.71303,0.71335,898199997.0
2007-03-29 13:00:00,0.7134,0.71355,0.7132,0.71335,875200001.0
2007-03-29 13:15:00,0.71322,0.71346,0.71311,0.71329,953199997.0
2007-03-29 13:30:00,0.7132,0.71322,0.71259,0.71286,1051299998.0
2007-03-29 13:45:00,0.71283,0.71308,0.71191,0.71207,937299994.0
2007-03-29 14:00:00,0.71215,0.71319,0.712,0.71319,892900003.0
2007-03-29 14:15:00,0.71315,0.71335,0.71287,0.71303,1246499997.0
2007-03-29 14:30:00,0.71316,0.71339,0.71268,0.71278,1229800001.0
2007-03-29 14:45:00,0.71281,0.7132,0.71247,0.71279,942999996.0
2007-03-29 15:00:00,0.71284,0.71343,0.71284,0.7133,1256700001.0
2007-03-29 15:15:00,0.71337,0.71415,0.71327,0.71377,956699997.0
2007-03-29 15:30:00,0.71372,0.71501,0.71369,0.71442,872699999.0
2007-03-29 15:45:00,0.71435,0.71469,0.71414,0.71442,1021899995.0
2007-03-29 16:00:00,0.71452,0.7147,0.71415,0.71439,992099999.0
2007-03-29 16:15:00,0.7144,0.71452,0.71403,0.71405,1124800004.0
2007-03-29 16:30:00,0.71408,0.71433,0.71302,0.71363,925999997.0
2007-03-29 16:45:00,0.71357,0.71388,0.71338,0.71378,1366100000.0
2007-03-29 17:00:00,0.71376,0.71389,0.71349,0.71389,1311800000.0
2007-03-29 17:15:00,0.71382,0.71455,0.71367,0.71446,992300001.0
2007-03-29 17:30:00,0.71451,0.71457,0.71408,0.71427,1036599996.0
2007-03-29 17:45:00,0.7143,0.71437,0.71394,0.71403,1035599994.0
2007-03-29 18:00:00,0.71424,0.7147,0.71408,0.7147,911499993.0
2007-03-29 18:15:00,0.71454,0.71581,0.71454,0.71555,1199999999.0
2007-03-29 18:30:00,0.71555,0.71555,0.71433,0.71488,1102100001.0
2007-03-29 18:45:00,0.71493,0.71565,0.71489,0.71504,1247799997.0
2007-03-29 19:00:00,0.71502,0.71555,0.71488,0.71521,978600001.0
2007-03-29 19:15:00,0.71515,0.71565,0.71471,0.7149,953099997.0
2007-03-29 19:30:00,0.71475,0.71491,0.71437,0.71437,1063899999.0
2007-03-29 19:45:00,0.71448,0.71481,0.71429,0.71443,1234300009.0
2007-03-29 20:00:00,0.71445,0.7146,0.71422,0.71436,909299995.0
2007-03-29 20:15:00,0.71436,0.71462,0.71393,0.714,758199996.0
2007-03-29 20:30:00,0.71402,0.71413,0.71346,0.7137,777200003.0
2007-03-29 20:45:00,0.71371,0.71432,0.71363,0.71404,1054100002.0
2007-03-29 21:00:00,0.71396,0.71411,0.71361,0.71382,724800001.0
2007-03-29 21:15:00,0.71385,0.71386,0.71359,0.71379,857800001.0
2007-03-29 21:30:00,0.71367,0.71393,0.71348,0.71376,1062700004.0
2007-03-29 21:45:00,0.71377,0.71398,0.71361,0.71372,1002499997.0
2007-03-29 22:00:00,0.71373,0.71398,0.7135,0.71372,840099998.0
2007-03-29 22:15:00,0.71383,0.71432,0.71357,0.7139,932100002.0
2007-03-29 22:30:00,0.71398,0.71411,0.71344,0.71361,1089500003.0
2007-03-29 22:45:00,0.71369,0.71396,0.71324,0.71348,1007999999.0
2007-03-29 23:00:00,0.71358,0.71425,0.7132,0.71415,998100001.0
2007-03-29 23:15:00,0.71418,0.71535,0.71411,0.71444,1084999997.0
2007-03-29 23:30:00,0.71452,0.71502,0.71423,0.7149,974999992.0
2007-03-29 23:45:00,0.71492,0.71505,0.71464,0.71489,1181699998.0
2007-03-30 00:00:00,0.715,0.7155,0.7148,0.71544,915699996.0
2007-03-30 00:15:00,0.7155,0.7155,0.71445,0.71459,945500001.0
2007-03-30 00:30:00,0.71462,0.7151,0.71422,0.7149,984100001.0
2007-03-30 00:45:00,0.7139,0.71408,0.7113,0.71245,1260800004.0
2007-03-30 01:00:00,0.7123,0.71311,0.7111,0.71308,1218499994.0
2007-03-30 01:15:00,0.71322,0.71354,0.71288,0.71307,1189599999.0
2007-03-30 01:30:00,0.71313,0.71404,0.71303,0.71389,1158899994.0
2007-03-30 01:45:00,0.71392,0.71398,0.71319,0.71344,1107000001.0
2007-03-30 02:00:00,0.71344,0.71375,0.71297,0.71315,1114800005.0
2007-03-30 02:15:00,0.71312,0.71353,0.7128,0.71297,1254599998.0
2007-03-30 02:30:00,0.71315,0.71355,0.71274,0.71307,1384099994.0
2007-03-30 02:45:00,0.71305,0.71315,0.71262,0.7128,1160999999.0
2007-03-30 03:00:00,0.71279,0.71315,0.71239,0.71255,1334899997.0
2007-03-30 03:15:00,0.71259,0.71273,0.71177,0.71226,1224799997.0
2007-03-30 03:30:00,0.71233,0.71293,0.71227,0.71285,1293399996.0
2007-03-30 03:45:00,0.71274,0.71326,0.71255,0.71305,1117100000.0
2007-03-30 04:00:00,0.713,0.71327,0.71292,0.71316,1124399989.0
2007-03-30 04:15:00,0.71322,0.71341,0.71289,0.71323,1297500003.0
2007-03-30 04:30:00,0.71322,0.71337,0.71276,0.7129,1325200009.0
2007-03-30 04:45:00,0.7129,0.7136,0.71275,0.71357,1289599995.0
2007-03-30 05:00:00,0.7133,0.71363,0.71242,0.71277,2008499986.0
2007-03-30 05:15:00,0.71273,0.71339,0.71257,0.71339,1624500002.0
2007-03-30 05:30:00,0.71351,0.71407,0.71312,0.71329,1305500001.0
2007-03-30 05:45:00,0.71352,0.71369,0.7133,0.7135,1304299995.0
2007-03-30 06:00:00,0.71358,0.71372,0.71305,0.71325,1332500001.0
2007-03-30 06:15:00,0.71326,0.71356,0.71288,0.71318,1854500002.0
2007-03-30 06:30:00,0.71305,0.71371,0.71304,0.71358,1842299998.0
2007-03-30 06:45:00,0.71356,0.71374,0.71334,0.7137,1740199992.0
2007-03-30 07:00:00,0.71371,0.71401,0.71314,0.71365,2137199992.0
2007-03-30 07:15:00,0.71351,0.71419,0.71339,0.71383,2148799991.0
2007-03-30 07:30:00,0.71385,0.7139,0.71265,0.71305,2101099994.0
2007-03-30 07:45:00,0.71306,0.71346,0.71296,0.713,2076500001.0
2007-03-30 08:00:00,0.71303,0.71379,0.71299,0.71331,2106599982.0
2007-03-30 08:15:00,0.71311,0.71366,0.71208,0.71235,1872900004.0
2007-03-30 08:30:00,0.71223,0.71277,0.71209,0.71273,1789799996.0
2007-03-30 08:45:00,0.71285,0.71305,0.71231,0.71303,2236999998.0
2007-03-30 09:00:00,0.71307,0.71317,0.71273,0.71317,1948699997.0
2007-03-30 09:15:00,0.71305,0.71321,0.71229,0.71275,3076599995.0
2007-03-30 09:30:00,0.71278,0.71308,0.71246,0.7129,3456600000.0
2007-03-30 09:45:00,0.71292,0.71292,0.71215,0.71282,2189599991.0
2007-03-30 10:00:00,0.71283,0.71305,0.71218,0.71262,1034599998.0
2007-03-30 10:15:00,0.71263,0.71274,0.71142,0.71214,1186499990.0
2007-03-30 10:30:00,0.71211,0.71272,0.71197,0.71248,1465599993.0
2007-03-30 10:45:00,0.7126,0.71269,0.71185,0.71186,1053199993.0
2007-03-30 11:00:00,0.71175,0.71275,0.71164,0.71238,1389700004.0
2007-03-30 11:15:00,0.7122,0.71257,0.71198,0.71227,1247699994.0
2007-03-30 11:30:00,0.71235,0.71252,0.71173,0.71226,923000001.0
2007-03-30 11:45:00,0.71225,0.71233,0.71119,0.71205,983599993.0
2007-03-30 12:00:00,0.7121,0.71243,0.71177,0.71197,1047399997.0
2007-03-30 12:15:00,0.712,0.71212,0.71175,0.71212,967199998.0
2007-03-30 12:30:00,0.71216,0.71267,0.71199,0.71237,1117899996.0
2007-03-30 12:45:00,0.71227,0.71242,0.71196,0.7122,1108100000.0
2007-03-30 13:00:00,0.71224,0.7123,0.71151,0.71186,1331600004.0
2007-03-30 13:15:00,0.7119,0.71292,0.71176,0.7129,1297599994.0
2007-03-30 13:30:00,0.71284,0.71294,0.71228,0.71266,1261400001.0
2007-03-30 13:45:00,0.7126,0.71333,0.71255,0.71284,1072000000.0
2007-03-30 14:00:00,0.71282,0.71389,0.71282,0.71383,1422699993.0
2007-03-30 14:15:00,0.71384,0.71387,0.71284,0.71324,1428999992.0
2007-03-30 14:30:00,0.71308,0.71342,0.71235,0.71286,1150000001.0
2007-03-30 14:45:00,0.71285,0.71356,0.71246,0.7133,1204000004.0
2007-03-30 15:00:00,0.71382,0.71399,0.71331,0.71368,1236799996.0
2007-03-30 15:15:00,0.71358,0.71475,0.71345,0.71421,1079700002.0
2007-03-30 15:30:00,0.71416,0.71462,0.71355,0.71355,1370499995.0
2007-03-30 15:45:00,0.71371,0.71426,0.71312,0.71386,1313199999.0
2007-03-30 16:00:00,0.71383,0.71433,0.71306,0.71334,1397399996.0
2007-03-30 16:15:00,0.71345,0.71393,0.71323,0.71375,1317799995.0
2007-03-30 16:30:00,0.71375,0.71385,0.71308,0.71311,1130299993.0
2007-03-30 16:45:00,0.71328,0.71451,0.71268,0.71451,1175400003.0
2007-03-30 17:00:00,0.71493,0.71556,0.71441,0.71516,1467999996.0
2007-03-30 17:15:00,0.71498,0.71754,0.71478,0.71737,1438400004.0
2007-03-30 17:30:00,0.71773,0.71833,0.71629,0.71655,1287000001.0
2007-03-30 17:45:00,0.71672,0.71673,0.71487,0.71532,1374899997.0
2007-03-30 18:00:00,0.71526,0.7163,0.71496,0.7157,1296999998.0
2007-03-30 18:15:00,0.7157,0.7158,0.71495,0.715,2349899996.0
2007-03-30 18:30:00,0.715,0.7154,0.7143,0.7154,2781699991.0
2007-03-30 18:45:00,0.7154,0.7158,0.7152,0.7157,1851999996.0
2007-03-30 19:00:00,0.7157,0.7157,0.71496,0.71513,1874699996.0
2007-03-30 19:15:00,0.7154,0.7155,0.71494,0.7155,772700001.0
2007-03-30 19:30:00,0.7154,0.7155,0.71486,0.7152,893499997.0
2007-03-30 19:45:00,0.71507,0.7153,0.7143,0.7145,1482999993.0
2007-03-30 20:00:00,0.7145,0.7148,0.71417,0.71418,1279199992.0
2007-03-30 20:15:00,0.7147,0.7151,0.71427,0.7151,1256599991.0
2007-03-30 20:30:00,0.715,0.7159,0.71495,0.7153,1315600002.0
2007-03-30 20:45:00,0.7153,0.7154,0.7141,0.7142,1274199998.0
2007-03-30 21:00:00,0.7141,0.7144,0.71334,0.7136,693000000.0
2007-03-30 21:15:00,0.7136,0.7142,0.7133,0.7142,863200002.0
2007-03-30 21:30:00,0.71415,0.7143,0.71366,0.7143,836199997.0
2007-03-30 21:45:00,0.7143,0.7143,0.71357,0.7142,940800001.0
2007-03-30 22:00:00,0.7142,0.71429,0.71328,0.71396,588599997.0
2007-03-30 22:15:00,0.7139,0.7142,0.71348,0.71363,715100003.0
2007-03-30 22:30:00,0.7142,0.7149,0.7135,0.71355,733899999.0
2007-03-30 22:45:00,0.7136,0.7149,0.7136,0.7137,643299998.0
2007-04-02 00:00:00,0.7145,0.7145,0.7128,0.7132,904800013.0
2007-04-02 00:15:00,0.7133,0.7136,0.7132,0.7135,417600006.0
2007-04-02 00:30:00,0.7134,0.7136,0.7131,0.7136,765600011.0
2007-04-02 00:45:00,0.7137,0.7151,0.7135,0.7146,765600011.0
2007-04-02 01:00:00,0.7145,0.7149,0.7144,0.7144,765600011.0
2007-04-02 01:15:00,0.7145,0.7145,0.7142,0.7144,696000010.0
2007-04-02 01:30:00,0.7143,0.7149,0.7143,0.7149,487200007.0
2007-04-02 01:45:00,0.7148,0.7149,0.7144,0.7146,765600011.0
2007-04-02 02:00:00,0.7145,0.7148,0.7143,0.7146,1592800004.0
2007-04-02 02:15:00,0.7146,0.7149,0.7143,0.7144,1585100005.0
2007-04-02 02:30:00,0.7144,0.7144,0.7137,0.714,1676900009.0
2007-04-02 02:45:00,0.714,0.71445,0.7137,0.7141,1907600004.0
2007-04-02 03:00:00,0.7141,0.7143,0.7136,0.71425,1727300001.0
2007-04-02 03:15:00,0.7142,0.7147,0.71365,0.7144,1642200002.0
2007-04-02 03:30:00,0.7144,0.7149,0.7143,0.7146,4530500007.0
2007-04-02 03:45:00,0.7147,0.7158,0.7146,0.71565,3999799999.0
2007-04-02 04:00:00,0.7159,0.7175,0.7159,0.7163,4075799997.0
2007-04-02 04:15:00,0.7163,0.7167,0.7161,0.7165,1727199995.0
2007-04-02 04:30:00,0.7165,0.7166,0.71597,0.7165,1000900002.0
2007-04-02 04:45:00,0.7165,0.7165,0.71596,0.7165,1117099998.0
2007-04-02 05:00:00,0.7165,0.7165,0.71573,0.7161,1083899994.0
2007-04-02 05:15:00,0.7161,0.7162,0.71551,0.71551,1548400002.0
2007-04-02 05:30:00,0.71579,0.7165,0.71569,0.7162,1131000003.0
2007-04-02 05:45:00,0.7164,0.7168,0.71615,0.7165,1775399994.0
2007-04-02 06:00:00,0.7165,0.71695,0.7162,0.7163,1478499991.0
2007-04-02 06:15:00,0.7163,0.7168,0.7155,0.7162,2061100002.0
2007-04-02 06:30:00,0.7162,0.7168,0.716,0.7162,1519300005.0
2007-04-02 06:45:00,0.71645,0.7173,0.7162,0.71647,2054799992.0
2007-04-02 07:00:00,0.7167,0.7172,0.71632,0.7171,1399400003.0
2007-04-02 07:15:00,0.7171,0.7175,0.7168,0.7173,1444300001.0
2007-04-02 07:30:00,0.7174,0.7176,0.7172,0.7175,1287599991.0
2007-04-02 07:45:00,0.7173,0.7178,0.717,0.7174,3998499996.0
2007-04-02 08:00:00,0.7176,0.7176,0.71685,0.7172,2955299993.0
2007-04-02 08:15:00,0.7171,0.7177,0.717,0.71765,2472199987.0
2007-04-02 08:30:00,0.7177,0.7181,0.7175,0.7177,5102400000.0
2007-04-02 08:45:00,0.7177,0.7178,0.71709,0.7175,4783499989.0
2007-04-02 09:00:00,0.7175,0.7177,0.7173,0.7176,3765499999.0
2007-04-02 09:15:00,0.7175,0.7183,0.71745,0.7183,5640899988.0
2007-04-02 09:30:00,0.7183,0.7195,0.71825,0.7189,7913399985.0
2007-04-02 09:45:00,0.7189,0.7195,0.7185,0.71855,6302599997.0
2007-04-02 10:00:00,0.7186,0.7188,0.71825,0.7187,5875500001.0
2007-04-02 10:15:00,0.7187,0.7189,0.7183,0.7187,3930599993.0
2007-04-02 10:30:00,0.7188,0.7189,0.7178,0.7185,2964200003.0
2007-04-02 10:45:00,0.71845,0.7187,0.71758,0.7187,2812099998.0
2007-04-02 11:00:00,0.7187,0.7193,0.71774,0.7193,7039699993.0
2007-04-02 11:15:00,0.7192,0.7194,0.71855,0.719,5970199994.0
2007-04-02 11:30:00,0.719,0.7195,0.71846,0.71935,2229700018.0
2007-04-02 11:45:00,0.71907,0.7194,0.71882,0.7191,2534400000.0
2007-04-02 12:00:00,0.7191,0.7191,0.7184,0.7189,3640499979.0
2007-04-02 12:15:00,0.7189,0.7191,0.7188,0.71885,3463200009.0
2007-04-02 12:30:00,0.7189,0.7192,0.71848,0.7189,1643600006.0
2007-04-02 12:45:00,0.719,0.7191,0.71822,0.719,2212099987.0
2007-04-02 13:00:00,0.719,0.719,0.71844,0.7188,1620099995.0
2007-04-02 13:15:00,0.7187,0.719,0.7185,0.71865,3097700009.0
2007-04-02 13:30:00,0.7187,0.7195,0.71847,0.7191,2621399989.0
2007-04-02 13:45:00,0.7191,0.71945,0.71859,0.7193,3649499998.0
2007-04-02 14:00:00,0.7193,0.7201,0.719,0.7195,6430000011.0
2007-04-02 14:15:00,0.7195,0.7207,0.7195,0.7204,9530999999.0
2007-04-02 14:30:00,0.72035,0.7207,0.72025,0.7205,7979299991.0
2007-04-02 14:45:00,0.72045,0.7211,0.7204,0.721,6962999997.0
2007-04-02 15:00:00,0.72095,0.7218,0.72065,0.7216,11489500019.0
2007-04-02 15:15:00,0.7216,0.7218,0.72114,0.7212,4417000010.0
2007-04-02 15:30:00,0.7212,0.7213,0.72025,0.72035,5177699986.0
2007-04-02 15:45:00,0.72035,0.7212,0.72025,0.7206,6959099993.0
2007-04-02 16:00:00,0.7205,0.7213,0.7203,0.7205,6361399988.0
2007-04-02 16:15:00,0.7205,0.7206,0.71975,0.72025,8762700014.0
2007-04-02 16:30:00,0.7203,0.7203,0.71943,0.7202,5023099983.0
2007-04-02 16:45:00,0.7202,0.7211,0.7202,0.7208,7700199986.0
2007-04-02 17:00:00,0.7208,0.72105,0.72007,0.7205,5896100001.0
2007-04-02 17:15:00,0.7205,0.7208,0.71985,0.7205,6123199990.0
2007-04-02 17:30:00,0.7205,0.7214,0.7204,0.721,5251700002.0
2007-04-02 17:45:00,0.721,0.7214,0.7206,0.72105,3135899999.0
2007-04-02 18:00:00,0.7211,0.7216,0.72058,0.7213,3481399992.0
2007-04-02 18:15:00,0.7213,0.7216,0.7209,0.7214,2762400011.0
2007-04-02 18:30:00,0.7214,0.7218,0.72101,0.7216,1842399999.0
2007-04-02 18:45:00,0.7216,0.72187,0.72076,0.72155,2878399991.0
2007-04-02 19:00:00,0.7217,0.7218,0.72108,0.7218,2830099996.0
2007-04-02 19:15:00,0.7218,0.7223,0.7217,0.722,3754599993.0
2007-04-02 19:30:00,0.72195,0.72203,0.721,0.7215,2020100002.0
2007-04-02 19:45:00,0.72145,0.72173,0.7208,0.72095,2600499993.0
2007-04-02 20:00:00,0.72095,0.72151,0.72095,0.72114,2294600003.0
2007-04-02 20:15:00,0.7215,0.7215,0.72096,0.7211,1525700005.0
2007-04-02 20:30:00,0.7213,0.72131,0.72085,0.7211,1913199998.0
2007-04-02 20:45:00,0.7211,0.7213,0.72058,0.7211,932699995.0
2007-04-02 21:00:00,0.721,0.7214,0.72,0.7208,1600299999.0
2007-04-02 21:15:00,0.7208,0.7209,0.72,0.7209,1198200011.0
2007-04-02 21:30:00,0.7209,0.721,0.72045,0.72065,1441699984.0
2007-04-02 21:45:00,0.7209,0.7214,0.72065,0.7212,1456999993.0
2007-04-02 22:00:00,0.7212,0.7215,0.72088,0.7211,1330300013.0
2007-04-02 22:15:00,0.7211,0.7211,0.72067,0.7211,991500005.0
2007-04-02 22:30:00,0.7211,0.7215,0.7208,0.7212,1075899998.0
2007-04-02 22:45:00,0.7212,0.7215,0.7207,0.7211,950100005.0
2007-04-02 23:00:00,0.72097,0.7228,0.72084,0.7222,1914000002.0
2007-04-02 23:15:00,0.7223,0.7238,0.7218,0.7238,3368500012.0
2007-04-02 23:30:00,0.72375,0.72375,0.7225,0.7226,1738299997.0
2007-04-02 23:45:00,0.7226,0.7231,0.7225,0.7228,2103499986.0
2007-04-03 00:00:00,0.7229,0.7233,0.7226,0.72315,2395199992.0
2007-04-03 00:15:00,0.7232,0.7234,0.72277,0.7231,1728300010.0
2007-04-03 00:30:00,0.72315,0.7237,0.7231,0.7231,2632299998.0
2007-04-03 00:45:00,0.7232,0.7236,0.72278,0.7235,2184200010.0
2007-04-03 01:00:00,0.7236,0.72395,0.7233,0.7237,2961199995.0
2007-04-03 01:15:00,0.7237,0.7238,0.72292,0.72301,1550300003.0
2007-04-03 01:30:00,0.7234,0.7234,0.7225,0.7226,2038500003.0
2007-04-03 01:45:00,0.7226,0.723,0.7222,0.7225,2273599999.0
2007-04-03 02:00:00,0.7225,0.7226,0.7221,0.7225,2808400002.0
2007-04-03 02:15:00,0.7226,0.7229,0.7224,0.72245,1234399992.0
2007-04-03 02:30:00,0.7225,0.7225,0.72179,0.72207,2379699998.0
2007-04-03 02:45:00,0.7223,0.7225,0.7217,0.72215,1924399991.0
2007-04-03 03:00:00,0.7222,0.7225,0.7219,0.7221,2023199992.0
2007-04-03 03:15:00,0.7221,0.7222,0.72139,0.7214,1132100003.0
2007-04-03 03:30:00,0.7214,0.7223,0.7214,0.72167,2224899998.0
2007-04-03 03:45:00,0.72165,0.7222,0.72134,0.7217,1837199997.0
2007-04-03 04:00:00,0.7218,0.7221,0.7216,0.722,815799995.0
2007-04-03 04:15:00,0.7221,0.7223,0.72148,0.72148,910999998.0
2007-04-03 04:30:00,0.7217,0.72211,0.7213,0.72145,1640599993.0
2007-04-03 04:45:00,0.7215,0.7215,0.7209,0.7212,2672500003.0
2007-04-03 05:00:00,0.72115,0.7213,0.72062,0.7211,1459799988.0
2007-04-03 05:15:00,0.7211,0.7213,0.7207,0.7207,1376199991.0
2007-04-03 05:30:00,0.72092,0.7213,0.72075,0.7212,1186500006.0
2007-04-03 05:45:00,0.72087,0.7213,0.72057,0.7213,1042700003.0
2007-04-03 06:00:00,0.7213,0.7214,0.7207,0.7213,2169799993.0
2007-04-03 06:15:00,0.7214,0.722,0.7213,0.7217,2526299996.0
2007-04-03 06:30:00,0.7217,0.722,0.7209,0.7215,2419999990.0
2007-04-03 06:45:00,0.7214,0.7222,0.72135,0.72194,2668999993.0
2007-04-03 07:00:00,0.7221,0.7221,0.7213,0.72165,1933500001.0
2007-04-03 07:15:00,0.72159,0.72177,0.72114,0.7214,1256300002.0
2007-04-03 07:30:00,0.72125,0.7216,0.7208,0.72101,1107100004.0
2007-04-03 07:45:00,0.7211,0.7213,0.72,0.7202,3740399996.0
2007-04-03 08:00:00,0.7202,0.7207,0.7201,0.7206,2599299991.0
2007-04-03 08:15:00,0.7206,0.7218,0.7203,0.7211,6947300001.0
2007-04-03 08:30:00,0.7211,0.7216,0.721,0.7213,4948599994.0
2007-04-03 08:45:00,0.7213,0.7214,0.72075,0.72075,4889000026.0
2007-04-03 09:00:00,0.7208,0.7213,0.7207,0.7212,4353999980.0
2007-04-03 09:15:00,0.7212,0.7218,0.721,0.7211,5031000009.0
2007-04-03 09:30:00,0.7211,0.7214,0.7202,0.7202,6471700001.0
2007-04-03 09:45:00,0.7202,0.7206,0.7198,0.7199,9587399985.0
2007-04-03 10:00:00,0.7199,0.72055,0.71932,0.7195,7006000009.0
2007-04-03 10:15:00,0.7195,0.7206,0.7195,0.72021,5899900024.0
2007-04-03 10:30:00,0.7202,0.7204,0.71985,0.72,2682500012.0
2007-04-03 10:45:00,0.72,0.7205,0.71995,0.72,3588199999.0
2007-04-03 11:00:00,0.72,0.7206,0.7194,0.7195,4178899990.0
2007-04-03 11:15:00,0.71945,0.7197,0.71908,0.7194,5712600007.0
2007-04-03 11:30:00,0.7194,0.7197,0.7193,0.7196,4074200029.0
2007-04-03 11:45:00,0.71955,0.7201,0.71847,0.7197,4057599981.0
2007-04-03 12:00:00,0.7197,0.7198,0.71917,0.7196,2558800010.0
2007-04-03 12:15:00,0.7196,0.7203,0.71915,0.7197,4212999989.0
2007-04-03 12:30:00,0.7197,0.72,0.71937,0.71967,3285199987.0
2007-04-03 12:45:00,0.7197,0.7202,0.71927,0.7198,3387800003.0
2007-04-03 13:00:00,0.7198,0.7207,0.71958,0.7204,3997600000.0
2007-04-03 13:15:00,0.7204,0.7206,0.72025,0.72045,2119400006.0
2007-04-03 13:30:00,0.72026,0.7206,0.71983,0.7203,2746399986.0
2007-04-03 13:45:00,0.7203,0.7208,0.7202,0.72035,2530400001.0
2007-04-03 14:00:00,0.7204,0.7216,0.7202,0.7206,4725600002.0
2007-04-03 14:15:00,0.72055,0.7209,0.72023,0.7206,2971800006.0
2007-04-03 14:30:00,0.72055,0.7209,0.7203,0.7207,2671499991.0
2007-04-03 14:45:00,0.7206,0.7208,0.7203,0.7207,3043599991.0
2007-04-03 15:00:00,0.72065,0.7217,0.72038,0.7211,2766399993.0
2007-04-03 15:15:00,0.7211,0.7216,0.72095,0.7215,3233900005.0
2007-04-03 15:30:00,0.7215,0.7216,0.7214,0.7215,1634300008.0
2007-04-03 15:45:00,0.7215,0.7216,0.72078,0.7213,3508299999.0
2007-04-03 16:00:00,0.7212,0.7218,0.721,0.7215,5372599998.0
2007-04-03 16:15:00,0.7215,0.7221,0.72135,0.72185,3332399993.0
2007-04-03 16:30:00,0.7219,0.722,0.72085,0.7212,6129299984.0
2007-04-03 16:45:00,0.7212,0.7215,0.7204,0.7204,9833700011.0
2007-04-03 17:00:00,0.7204,0.7209,0.72,0.7207,5535999977.0
2007-04-03 17:15:00,0.7207,0.7208,0.71966,0.7207,3080500002.0
2007-04-03 17:30:00,0.7207,0.72077,0.71998,0.7205,2236900009.0
2007-04-03 17:45:00,0.7205,0.72065,0.71975,0.72044,3885899985.0
2007-04-03 18:00:00,0.7202,0.72085,0.7195,0.7202,3782700006.0
2007-04-03 18:15:00,0.7202,0.72033,0.7196,0.7198,2361999997.0
2007-04-03 18:30:00,0.71975,0.72,0.71913,0.7198,1128800000.0
2007-04-03 18:45:00,0.7198,0.7198,0.71899,0.71912,1635399995.0
2007-04-03 19:00:00,0.71914,0.71981,0.71914,0.71955,1387999994.0
2007-04-03 19:15:00,0.71907,0.71965,0.71893,0.7196,2578699971.0
2007-04-03 19:30:00,0.7196,0.71966,0.71892,0.7195,3729000012.0
2007-04-03 19:45:00,0.71918,0.71974,0.71884,0.71922,1803099999.0
2007-04-03 20:00:00,0.71955,0.7199,0.71904,0.71917,2276999991.0
2007-04-03 20:15:00,0.7196,0.7204,0.7196,0.7201,936499994.0
2007-04-03 20:30:00,0.7202,0.7202,0.71916,0.71985,908400000.0
2007-04-03 20:45:00,0.71951,0.7199,0.71907,0.7195,1248300004.0
2007-04-03 21:00:00,0.7195,0.7196,0.71885,0.71896,1789799997.0
2007-04-03 21:15:00,0.71904,0.7194,0.71882,0.7192,684799997.0
2007-04-03 21:30:00,0.7192,0.71925,0.71858,0.7192,882500006.0
2007-04-03 21:45:00,0.7192,0.71921,0.71848,0.71875,837999999.0
2007-04-03 22:00:00,0.719,0.71965,0.71895,0.7196,383399998.0
2007-04-03 22:15:00,0.7196,0.7199,0.71925,0.71945,346699995.0
2007-04-03 22:30:00,0.7193,0.71988,0.71915,0.7194,917599998.0
2007-04-03 22:45:00,0.71929,0.71966,0.71872,0.71915,1151999994.0
2007-04-03 23:00:00,0.7192,0.7195,0.71911,0.7194,313700000.0
2007-04-03 23:15:00,0.71913,0.7204,0.71882,0.72,1996300005.0
2007-04-03 23:30:00,0.72,0.7201,0.71951,0.7198,506299999.0
2007-04-03 23:45:00,0.7193,0.7201,0.7193,0.72,611299996.0
2007-04-04 00:00:00,0.7201,0.7201,0.71936,0.71946,1076100002.0
2007-04-04 00:15:00,0.71952,0.72015,0.71924,0.7196,1142999997.0
2007-04-04 00:30:00,0.71965,0.7202,0.71916,0.71945,1073200001.0
2007-04-04 00:45:00,0.7195,0.71991,0.7191,0.71915,1073999998.0
2007-04-04 01:00:00,0.7192,0.7196,0.71894,0.7192,1096699998.0
2007-04-04 01:15:00,0.7192,0.71937,0.71873,0.71905,1339599993.0
2007-04-04 01:30:00,0.7191,0.7191,0.7166,0.7176,3986699999.0
2007-04-04 01:45:00,0.7176,0.7178,0.71655,0.7172,2373599994.0
2007-04-04 02:00:00,0.7172,0.7187,0.7172,0.7178,1647499995.0
2007-04-04 02:15:00,0.7177,0.7178,0.7171,0.7175,1530599998.0
2007-04-04 02:30:00,0.71745,0.7183,0.7174,0.71815,1569599995.0
2007-04-04 02:45:00,0.7182,0.71875,0.71729,0.71729,2097799990.0
2007-04-04 03:00:00,0.7177,0.7177,0.71705,0.7172,1159100002.0
2007-04-04 03:15:00,0.7172,0.7175,0.71676,0.71685,904500003.0
2007-04-04 03:30:00,0.7174,0.7175,0.71687,0.7173,1025499996.0
2007-04-04 03:45:00,0.7173,0.7176,0.71682,0.7174,654700003.0
2007-04-04 04:00:00,0.7174,0.71815,0.7174,0.71815,828199999.0
2007-04-04 04:15:00,0.7182,0.7184,0.7176,0.718,1220200004.0
2007-04-04 04:30:00,0.71774,0.7183,0.71759,0.7182,899699999.0
2007-04-04 04:45:00,0.7182,0.7185,0.71775,0.7182,882000004.0
2007-04-04 05:00:00,0.7182,0.7183,0.71775,0.7181,605799996.0
2007-04-04 05:15:00,0.71805,0.7183,0.71766,0.71825,743999999.0
2007-04-04 05:30:00,0.7183,0.7183,0.71759,0.7182,580400001.0
2007-04-04 05:45:00,0.7182,0.7187,0.7181,0.7185,1690299999.0
2007-04-04 06:00:00,0.7185,0.719,0.7185,0.7185,722500005.0
2007-04-04 06:15:00,0.7186,0.7191,0.7185,0.71875,2004999997.0
2007-04-04 06:30:00,0.71875,0.7192,0.71865,0.7187,1022199996.0
2007-04-04 06:45:00,0.7187,0.719,0.71811,0.7188,936599996.0
2007-04-04 07:00:00,0.7188,0.71955,0.71864,0.7192,859600005.0
2007-04-04 07:15:00,0.71925,0.71925,0.7185,0.7188,962600000.0
2007-04-04 07:30:00,0.7188,0.7189,0.71804,0.71885,1404699992.0
2007-04-04 07:45:00,0.7189,0.7191,0.7185,0.7187,1413500003.0
2007-04-04 08:00:00,0.7187,0.7191,0.7185,0.7191,1010400000.0
2007-04-04 08:15:00,0.71865,0.7194,0.71855,0.7191,1771799991.0
2007-04-04 08:30:00,0.7191,0.71946,0.71857,0.7191,1038400003.0
2007-04-04 08:45:00,0.7191,0.7194,0.7183,0.7188,1371900000.0
2007-04-04 09:00:00,0.71892,0.7194,0.71839,0.7194,656300006.0
2007-04-04 09:15:00,0.7194,0.7198,0.71915,0.71953,1990199995.0
2007-04-04 09:30:00,0.7197,0.72,0.71924,0.7198,3275699990.0
2007-04-04 09:45:00,0.71975,0.72,0.71938,0.71975,1204399998.0
2007-04-04 10:00:00,0.71975,0.7208,0.71945,0.72075,1829299997.0
2007-04-04 10:15:00,0.72075,0.72085,0.71985,0.7199,1070999999.0
2007-04-04 10:30:00,0.71975,0.71985,0.71882,0.7192,2786299993.0
2007-04-04 10:45:00,0.7193,0.7196,0.7189,0.7195,3236299987.0
2007-04-04 11:00:00,0.7196,0.7196,0.71894,0.7192,1458000005.0
2007-04-04 11:15:00,0.71935,0.7196,0.71905,0.71945,980999997.0
2007-04-04 11:30:00,0.7194,0.7196,0.71869,0.7192,1434100005.0
2007-04-04 11:45:00,0.71862,0.7195,0.71847,0.71925,2873799988.0
2007-04-04 12:00:00,0.719,0.7193,0.71858,0.7192,1553999998.0
2007-04-04 12:15:00,0.7191,0.7195,0.71869,0.7192,2112900005.0
2007-04-04 12:30:00,0.7193,0.7193,0.71865,0.719,1762399997.0
2007-04-04 12:45:00,0.719,0.719,0.7174,0.7174,2995799983.0
2007-04-04 13:00:00,0.7174,0.71865,0.7172,0.71775,4255899997.0
2007-04-04 13:15:00,0.71775,0.7183,0.7174,0.71798,1823699993.0
2007-04-04 13:30:00,0.71825,0.71855,0.71776,0.7181,1339200004.0
2007-04-04 13:45:00,0.7181,0.7184,0.7175,0.7184,2606400005.0
2007-04-04 14:00:00,0.7185,0.7186,0.7176,0.7176,2419600006.0
2007-04-04 14:15:00,0.7176,0.719,0.7176,0.7188,3368600002.0
2007-04-04 14:30:00,0.71885,0.7189,0.71801,0.71815,2177399993.0
2007-04-04 14:45:00,0.71815,0.7187,0.71766,0.7187,1212700006.0
2007-04-04 15:00:00,0.71865,0.7193,0.7182,0.71855,4212200002.0
2007-04-04 15:15:00,0.7185,0.7186,0.7178,0.71825,2128300002.0
2007-04-04 15:30:00,0.7182,0.7184,0.71545,0.71775,3880799990.0
2007-04-04 15:45:00,0.7176,0.7182,0.7175,0.7177,2535300008.0
2007-04-04 16:00:00,0.7177,0.7191,0.7175,0.71855,5192299994.0
2007-04-04 16:15:00,0.7186,0.71985,0.71825,0.71975,2287699993.0
2007-04-04 16:30:00,0.7197,0.72145,0.71965,0.7211,6122799988.0
2007-04-04 16:45:00,0.7211,0.72145,0.72075,0.72105,2887300006.0
2007-04-04 17:00:00,0.7211,0.7225,0.721,0.7217,5652099997.0
2007-04-04 17:15:00,0.7216,0.72215,0.7211,0.7213,5262599995.0
2007-04-04 17:30:00,0.72115,0.7222,0.72085,0.7213,1417399998.0
2007-04-04 17:45:00,0.72117,0.72141,0.72005,0.72035,3421599983.0
2007-04-04 18:00:00,0.7204,0.72055,0.71937,0.7198,3392499981.0
2007-04-04 18:15:00,0.7198,0.7201,0.71946,0.7201,1017100001.0
2007-04-04 18:30:00,0.7201,0.72015,0.71943,0.72,1077499998.0
2007-04-04 18:45:00,0.72,0.72105,0.71969,0.72105,809900002.0
2007-04-04 19:00:00,0.72125,0.7213,0.72095,0.7212,555100000.0
2007-04-04 19:15:00,0.7212,0.7213,0.72043,0.7208,2192900006.0
2007-04-04 19:30:00,0.7208,0.7208,0.71978,0.72029,2095300008.0
2007-04-04 19:45:00,0.7205,0.7206,0.72008,0.7205,587700000.0
2007-04-04 20:00:00,0.7204,0.7205,0.71982,0.7204,2806900000.0
2007-04-04 20:15:00,0.7204,0.72044,0.7198,0.7203,1006700002.0
2007-04-04 20:30:00,0.7203,0.7204,0.71991,0.72035,938800004.0
2007-04-04 20:45:00,0.7204,0.7209,0.72017,0.7205,1787099998.0
2007-04-04 21:00:00,0.7204,0.7206,0.7201,0.7201,1398099989.0
2007-04-04 21:15:00,0.7205,0.7208,0.72022,0.7206,505800004.0
2007-04-04 21:30:00,0.72055,0.72105,0.71987,0.72049,1415300000.0
2007-04-04 21:45:00,0.7207,0.7209,0.72049,0.7209,371900000.0
2007-04-04 22:00:00,0.72074,0.7211,0.72059,0.721,666400000.0
2007-04-04 22:15:00,0.72089,0.72125,0.72044,0.7209,654200000.0
2007-04-04 22:30:00,0.721,0.7211,0.72012,0.7208,452399998.0
2007-04-04 22:45:00,0.7208,0.7211,0.7204,0.7211,588000001.0
2007-04-04 23:00:00,0.72105,0.7211,0.72034,0.7208,953299999.0
2007-04-04 23:15:00,0.7208,0.72092,0.72041,0.7208,843699992.0
2007-04-04 23:30:00,0.72067,0.721,0.72021,0.72064,1043900007.0
2007-04-04 23:45:00,0.72068,0.72125,0.72035,0.7211,921799997.0
2007-04-05 00:00:00,0.72105,0.7214,0.72078,0.7212,1092000002.0
2007-04-05 00:15:00,0.72053,0.7217,0.72049,0.7215,1068099997.0
2007-04-05 00:30:00,0.7216,0.7216,0.72,0.72098,803699998.0
2007-04-05 00:45:00,0.7212,0.7213,0.72047,0.7208,807200008.0
2007-04-05 01:00:00,0.7209,0.7214,0.72075,0.72101,1487699998.0
2007-04-05 01:15:00,0.7212,0.7213,0.72052,0.7211,1338200004.0
2007-04-05 01:30:00,0.7212,0.7221,0.721,0.72205,1224600005.0
2007-04-05 01:45:00,0.72205,0.7221,0.72,0.72115,2046199999.0
2007-04-05 02:00:00,0.72105,0.7221,0.7209,0.72101,1257999999.0
2007-04-05 02:15:00,0.7214,0.72182,0.721,0.721,1871599992.0
2007-04-05 02:30:00,0.7211,0.7213,0.7207,0.72125,835400001.0
2007-04-05 02:45:00,0.7213,0.7215,0.72077,0.7212,697099999.0
2007-04-05 03:00:00,0.7212,0.7215,0.72074,0.7215,808000000.0
2007-04-05 03:15:00,0.72165,0.7217,0.7211,0.7214,1359999999.0
2007-04-05 03:30:00,0.72105,0.7216,0.72076,0.7214,1251099997.0
2007-04-05 03:45:00,0.7214,0.7214,0.7204,0.721,1356800000.0
2007-04-05 04:00:00,0.721,0.7213,0.72038,0.7211,830100001.0
2007-04-05 04:15:00,0.72068,0.7213,0.7204,0.72055,1430599996.0
2007-04-05 04:30:00,0.72035,0.7207,0.72,0.7202,1620599994.0
2007-04-05 04:45:00,0.7202,0.7209,0.71985,0.7205,1736800000.0
2007-04-05 05:00:00,0.72011,0.7206,0.71977,0.72015,1713099997.0
2007-04-05 05:15:00,0.7202,0.72032,0.7196,0.72,1356599997.0
2007-04-05 05:30:00,0.72,0.7205,0.71973,0.72023,717200001.0
2007-04-05 05:45:00,0.7204,0.7204,0.71982,0.7203,1216599997.0
2007-04-05 06:00:00,0.7203,0.7206,0.71989,0.71999,1376600004.0
2007-04-05 06:15:00,0.7204,0.72055,0.72004,0.7203,1038099997.0
2007-04-05 06:30:00,0.7203,0.7206,0.71986,0.7205,954400002.0
2007-04-05 06:45:00,0.72031,0.72051,0.7198,0.7201,1416999995.0
2007-04-05 07:00:00,0.7202,0.72035,0.71968,0.72,1206200006.0
2007-04-05 07:15:00,0.7203,0.7203,0.71973,0.7201,727500001.0
2007-04-05 07:30:00,0.7201,0.7209,0.72,0.7208,1113999996.0
2007-04-05 07:45:00,0.72075,0.721,0.7199,0.7202,1921300001.0
2007-04-05 08:00:00,0.7202,0.7207,0.7199,0.7199,1614500001.0
2007-04-05 08:15:00,0.71985,0.72025,0.7198,0.7199,916300000.0
2007-04-05 08:30:00,0.7198,0.7201,0.71952,0.7201,1831299986.0
2007-04-05 08:45:00,0.7202,0.72062,0.71977,0.7205,680199997.0
2007-04-05 09:00:00,0.7205,0.7208,0.72008,0.7206,1068000001.0
2007-04-05 09:15:00,0.7207,0.7216,0.7206,0.72135,1982699999.0
2007-04-05 09:30:00,0.7214,0.7218,0.72135,0.7217,1202100006.0
2007-04-05 09:45:00,0.7217,0.7235,0.72165,0.723,3096800009.0
2007-04-05 10:00:00,0.723,0.72405,0.72245,0.72365,2719599995.0
2007-04-05 10:15:00,0.7236,0.7237,0.72263,0.7227,1321799995.0
2007-04-05 10:30:00,0.7227,0.72282,0.72225,0.7227,1045200000.0
2007-04-05 10:45:00,0.72265,0.7227,0.72192,0.72235,1120700002.0
2007-04-05 11:00:00,0.7223,0.7229,0.72205,0.7229,436700000.0
2007-04-05 11:15:00,0.7229,0.723,0.72211,0.7225,1396800005.0
2007-04-05 11:30:00,0.7225,0.72267,0.72204,0.72215,1625500003.0
2007-04-05 11:45:00,0.7226,0.72317,0.722,0.7221,2479300005.0
2007-04-05 12:00:00,0.72205,0.72222,0.72147,0.7221,1332299991.0
2007-04-05 12:15:00,0.7222,0.72245,0.72195,0.72215,1164400006.0
2007-04-05 12:30:00,0.72202,0.72245,0.72116,0.72224,1338799994.0
2007-04-05 12:45:00,0.72224,0.72261,0.72182,0.7222,2092399985.0
2007-04-05 13:00:00,0.72225,0.7229,0.72215,0.7228,1783600003.0
2007-04-05 13:15:00,0.7228,0.7236,0.72265,0.7234,1831100003.0
2007-04-05 13:30:00,0.7233,0.7234,0.72215,0.7224,1847900004.0
2007-04-05 13:45:00,0.7224,0.723,0.7222,0.7226,2132000006.0
2007-04-05 14:00:00,0.7226,0.723,0.72255,0.7226,1336000000.0
2007-04-05 14:15:00,0.7226,0.72282,0.72225,0.7223,2503900005.0
2007-04-05 14:30:00,0.7223,0.7225,0.72145,0.7221,2703100000.0
2007-04-05 14:45:00,0.7221,0.7227,0.72165,0.7224,1727500003.0
2007-04-05 15:00:00,0.7224,0.7229,0.72186,0.7228,2641099988.0
2007-04-05 15:15:00,0.7228,0.72415,0.7223,0.7231,3482699998.0
2007-04-05 15:30:00,0.7233,0.7238,0.72305,0.7234,1424600004.0
2007-04-05 15:45:00,0.7234,0.72525,0.723,0.72495,2562800013.0
2007-04-05 16:00:00,0.7249,0.72515,0.72395,0.7243,1749500006.0
2007-04-05 16:15:00,0.72425,0.72485,0.72375,0.7238,1919400001.0
2007-04-05 16:30:00,0.7238,0.7241,0.72321,0.7239,1534000004.0
2007-04-05 16:45:00,0.7239,0.724,0.72349,0.7235,1498900002.0
2007-04-05 17:00:00,0.7235,0.724,0.7235,0.7235,1600499999.0
2007-04-05 17:15:00,0.7235,0.7236,0.72288,0.72313,959000003.0
2007-04-05 17:30:00,0.7235,0.72355,0.7226,0.7231,3463100013.0
2007-04-05 17:45:00,0.723,0.7234,0.72222,0.7226,1665399999.0
2007-04-05 18:00:00,0.7227,0.7234,0.72242,0.72315,1754200002.0
2007-04-05 18:15:00,0.72315,0.7238,0.72293,0.72303,2122599996.0
2007-04-05 18:30:00,0.72355,0.72376,0.72312,0.72324,2308400013.0
2007-04-05 18:45:00,0.72355,0.7236,0.72287,0.72287,1509199991.0
2007-04-05 19:00:00,0.72281,0.72368,0.72281,0.72318,3209000001.0
2007-04-05 19:15:00,0.72315,0.72373,0.72302,0.7235,1725299995.0
2007-04-05 19:30:00,0.7235,0.72355,0.72308,0.7235,3155399994.0
2007-04-05 19:45:00,0.72323,0.7236,0.72303,0.72337,2374799993.0
2007-04-05 20:00:00,0.72337,0.7237,0.72308,0.72355,1001299994.0
2007-04-05 20:15:00,0.72332,0.7236,0.72305,0.72323,775699999.0
2007-04-05 20:30:00,0.72335,0.7235,0.72285,0.7232,739800000.0
2007-04-05 20:45:00,0.7234,0.7234,0.7229,0.7229,1256200009.0
2007-04-05 21:00:00,0.723,0.7235,0.7225,0.7232,779799997.0
2007-04-05 21:15:00,0.7232,0.7235,0.72276,0.72316,1437499987.0
2007-04-05 21:30:00,0.7235,0.7235,0.7228,0.7232,1881899995.0
2007-04-05 21:45:00,0.7229,0.7232,0.72266,0.7231,1570899996.0
2007-04-05 22:00:00,0.7231,0.7231,0.72237,0.72261,1442800000.0
2007-04-05 22:15:00,0.723,0.72331,0.72259,0.72296,537299998.0
2007-04-05 22:30:00,0.72299,0.7239,0.72288,0.72385,809399997.0
2007-04-05 22:45:00,0.7239,0.7243,0.72357,0.7238,801199993.0
2007-04-05 23:00:00,0.72365,0.724,0.72301,0.7232,611500002.0
2007-04-05 23:15:00,0.7231,0.7231,0.72262,0.72285,1188599984.0
2007-04-05 23:30:00,0.72286,0.7234,0.72267,0.7228,842799998.0
2007-04-05 23:45:00,0.7229,0.7231,0.72213,0.7227,1133100006.0
2007-04-06 00:00:00,0.72234,0.7229,0.72222,0.7229,432200000.0
2007-04-06 00:15:00,0.72258,0.7231,0.72234,0.72305,2048000004.0
2007-04-06 00:30:00,0.72275,0.7234,0.72258,0.7232,892400003.0
2007-04-06 00:45:00,0.72291,0.7235,0.72255,0.7229,1564999989.0
2007-04-06 01:00:00,0.7233,0.7233,0.72267,0.7229,1100399983.0
2007-04-06 01:15:00,0.72284,0.7233,0.72249,0.72271,2057699993.0
2007-04-06 01:30:00,0.72294,0.7233,0.72264,0.72265,1265200002.0
2007-04-06 01:45:00,0.72297,0.7233,0.72213,0.72247,1277800001.0
2007-04-06 02:00:00,0.7226,0.72325,0.72214,0.72266,1022799995.0
2007-04-06 02:15:00,0.72267,0.72325,0.72239,0.72295,1769799988.0
2007-04-06 02:30:00,0.72249,0.72335,0.72249,0.7229,922000000.0
2007-04-06 02:45:00,0.7229,0.72305,0.72236,0.7224,1194199994.0
2007-04-06 03:00:00,0.72249,0.72295,0.72232,0.72255,993500007.0
2007-04-06 03:15:00,0.72267,0.7228,0.7221,0.72237,1024699998.0
2007-04-06 03:30:00,0.72224,0.7227,0.72196,0.72227,1312200010.0
2007-04-06 03:45:00,0.7226,0.72265,0.7222,0.7226,827000002.0
2007-04-06 04:00:00,0.72232,0.7226,0.72216,0.72224,778799991.0
2007-04-06 04:15:00,0.72221,0.7227,0.72206,0.72254,996700004.0
2007-04-06 04:30:00,0.72246,0.7227,0.72214,0.72236,1431399999.0
2007-04-06 04:45:00,0.72252,0.7227,0.72212,0.7226,770000010.0
2007-04-06 05:00:00,0.72207,0.7227,0.72207,0.72232,876199999.0
2007-04-06 05:15:00,0.7224,0.7227,0.72204,0.7225,1026200008.0
2007-04-06 05:30:00,0.7226,0.7226,0.72189,0.7226,722099995.0
2007-04-06 05:45:00,0.72223,0.7228,0.72188,0.72275,638799995.0
2007-04-06 06:00:00,0.7228,0.7229,0.72219,0.72275,980899998.0
2007-04-06 06:15:00,0.7227,0.7233,0.7225,0.72319,828499995.0
2007-04-06 06:30:00,0.72318,0.7236,0.72238,0.72245,630000000.0
2007-04-06 06:45:00,0.72256,0.72295,0.72212,0.72275,1489600005.0
2007-04-06 07:00:00,0.7228,0.7233,0.72244,0.72283,726100003.0
2007-04-06 07:15:00,0.72294,0.72365,0.72281,0.72334,1002099995.0
2007-04-06 07:30:00,0.72321,0.72355,0.723,0.72317,831400000.0
2007-04-06 07:45:00,0.7235,0.7235,0.72233,0.72315,1118300000.0
2007-04-06 08:00:00,0.72315,0.7234,0.72265,0.7229,749599994.0
2007-04-06 08:15:00,0.7229,0.72293,0.72227,0.72285,1089399994.0
2007-04-06 08:30:00,0.72255,0.72303,0.72233,0.723,1040099999.0
2007-04-06 08:45:00,0.723,0.72328,0.72244,0.7231,1039699996.0
2007-04-06 09:00:00,0.72304,0.72359,0.72278,0.72295,1167999989.0
2007-04-06 09:15:00,0.72315,0.72348,0.72254,0.72254,1484900001.0
2007-04-06 09:30:00,0.7226,0.72305,0.72239,0.72284,1310199996.0
2007-04-06 09:45:00,0.72272,0.72308,0.72246,0.7228,2053499988.0
2007-04-06 10:00:00,0.7228,0.7232,0.72265,0.72316,813700000.0
2007-04-06 10:15:00,0.72314,0.72355,0.72281,0.7235,734500014.0
2007-04-06 10:30:00,0.72322,0.72373,0.72299,0.72354,1906399985.0
2007-04-06 10:45:00,0.72355,0.72366,0.72301,0.72301,3739799982.0
2007-04-06 11:00:00,0.72297,0.7235,0.72289,0.72327,4674000014.0
2007-04-06 11:15:00,0.7233,0.72348,0.72277,0.72305,4143299990.0
2007-04-06 11:30:00,0.72339,0.72349,0.72278,0.72294,1990300001.0
2007-04-06 11:45:00,0.72286,0.7234,0.72262,0.72275,2740399996.0
2007-04-06 12:00:00,0.72288,0.72344,0.72276,0.72277,2013400009.0
2007-04-06 12:15:00,0.72315,0.72351,0.7227,0.72287,1645100000.0
2007-04-06 12:30:00,0.7232,0.72388,0.72313,0.7236,1600200014.0
2007-04-06 12:45:00,0.7236,0.7236,0.72225,0.7229,696599993.0
2007-04-06 13:00:00,0.7229,0.72325,0.72241,0.72267,1563500001.0
2007-04-06 13:15:00,0.72314,0.72343,0.72256,0.72316,2725399985.0
2007-04-06 13:30:00,0.72295,0.72333,0.72247,0.7229,1883300000.0
2007-04-06 13:45:00,0.72257,0.72365,0.72241,0.7236,1944000012.0
2007-04-06 14:00:00,0.7236,0.72405,0.72318,0.7234,1203300005.0
2007-04-06 14:15:00,0.72345,0.7235,0.7225,0.723,625100001.0
2007-04-06 14:30:00,0.7212,0.7232,0.721,0.7219,2054399997.0
2007-04-06 14:45:00,0.72185,0.72225,0.7212,0.7215,1424599999.0
2007-04-06 15:00:00,0.7215,0.7222,0.7213,0.7213,855000002.0
2007-04-06 15:15:00,0.7214,0.72175,0.72122,0.7216,970200007.0
2007-04-06 15:30:00,0.7213,0.7219,0.72114,0.72155,1221800002.0
2007-04-06 15:45:00,0.72148,0.722,0.72119,0.722,915600005.0
2007-04-06 16:00:00,0.72205,0.7223,0.7204,0.7209,1340599998.0
2007-04-06 16:15:00,0.72085,0.72105,0.72045,0.72066,1032100001.0
2007-04-06 16:30:00,0.7206,0.72061,0.72009,0.72055,2049300005.0
2007-04-06 16:45:00,0.7206,0.7207,0.72007,0.7206,977299999.0
2007-04-06 17:00:00,0.7208,0.72088,0.72024,0.7207,1516100010.0
2007-04-06 17:15:00,0.7208,0.72128,0.72051,0.72082,1254100005.0
2007-04-06 17:30:00,0.7211,0.72127,0.72048,0.72122,1820000007.0
2007-04-06 17:45:00,0.72105,0.72135,0.72036,0.72093,5956099983.0
2007-04-06 18:00:00,0.72091,0.72148,0.71983,0.72077,9011600012.0
2007-04-06 18:15:00,0.72076,0.72119,0.72051,0.7208,3911400006.0
2007-04-06 18:30:00,0.72083,0.72136,0.72057,0.7211,3879300010.0
2007-04-06 18:45:00,0.72096,0.7215,0.72034,0.72123,2988100006.0
2007-04-06 19:00:00,0.72125,0.7215,0.7209,0.72145,3792400010.0
2007-04-06 19:15:00,0.72145,0.7215,0.72094,0.72135,3075199978.0
2007-04-06 19:30:00,0.72115,0.72144,0.72088,0.72132,3643500015.0
2007-04-06 19:45:00,0.7213,0.72141,0.72101,0.7212,1794599994.0
2007-04-06 20:00:00,0.7213,0.7213,0.72086,0.7213,1966200004.0
2007-04-06 20:15:00,0.7213,0.72131,0.72076,0.7212,796800006.0
2007-04-06 20:30:00,0.7213,0.7213,0.72088,0.72106,646300002.0
2007-04-06 20:45:00,0.72112,0.7213,0.72077,0.7213,1215900004.0
2007-04-06 21:00:00,0.7213,0.72142,0.72083,0.72105,1879999991.0
2007-04-06 21:15:00,0.72127,0.7214,0.7208,0.72103,2005599986.0
2007-04-06 21:30:00,0.7214,0.7214,0.72048,0.72075,1108000002.0
2007-04-06 21:45:00,0.72052,0.7208,0.72025,0.72045,788200001.0
2007-04-06 22:00:00,0.72044,0.7208,0.71998,0.7208,1228100002.0
2007-04-06 22:15:00,0.7205,0.72057,0.71979,0.72002,770800002.0
2007-04-06 22:30:00,0.72035,0.72035,0.71957,0.71976,1414199985.0
2007-04-06 22:45:00,0.71987,0.72035,0.71959,0.72035,514099997.0
2007-04-09 00:00:00,0.721,0.7219,0.721,0.7219,268800000.0
2007-04-09 00:15:00,0.7218,0.722,0.7218,0.7219,201600000.0
2007-04-09 00:30:00,0.7218,0.7223,0.7211,0.7213,470400000.0
2007-04-09 01:00:00,0.7214,0.7214,0.7214,0.7214,67200000.0
2007-04-09 01:15:00,0.7213,0.7214,0.7212,0.7213,336000000.0
2007-04-09 01:30:00,0.7214,0.7214,0.721,0.721,403200000.0
2007-04-09 01:45:00,0.7209,0.7211,0.7209,0.7209,268800000.0
2007-04-09 02:00:00,0.72039,0.721,0.72031,0.72035,871899998.0
2007-04-09 02:15:00,0.72007,0.72095,0.71999,0.7205,745900000.0
2007-04-09 02:30:00,0.7207,0.7207,0.72019,0.72035,655200002.0
2007-04-09 02:45:00,0.72035,0.7206,0.71997,0.7205,574100001.0
2007-04-09 03:00:00,0.7205,0.7206,0.71962,0.72035,462900000.0
2007-04-09 03:15:00,0.7205,0.7208,0.7199,0.72028,786700000.0
2007-04-09 03:30:00,0.7205,0.72085,0.72028,0.72039,546400000.0
2007-04-09 03:45:00,0.72041,0.7209,0.72025,0.72041,655100000.0
2007-04-09 04:00:00,0.72046,0.7217,0.72036,0.7215,484300000.0
2007-04-09 04:15:00,0.7214,0.72195,0.7212,0.7219,640299998.0
2007-04-09 04:30:00,0.72185,0.722,0.72091,0.7211,591900000.0
2007-04-09 04:45:00,0.7215,0.7218,0.72122,0.72153,293100000.0
2007-04-09 05:00:00,0.72132,0.72165,0.72111,0.7213,513800000.0
2007-04-09 05:15:00,0.7213,0.7213,0.72035,0.72085,487600001.0
2007-04-09 05:30:00,0.7209,0.7212,0.72022,0.72081,573599999.0
2007-04-09 05:45:00,0.7212,0.7212,0.72041,0.721,538099997.0
2007-04-09 06:00:00,0.72087,0.7212,0.72063,0.72115,898200007.0
2007-04-09 06:15:00,0.7212,0.7213,0.72064,0.7208,719799998.0
2007-04-09 06:30:00,0.72074,0.7215,0.72033,0.72074,552500000.0
2007-04-09 06:45:00,0.7212,0.72135,0.7205,0.72072,743500000.0
2007-04-09 07:00:00,0.72075,0.7212,0.72053,0.7211,463400002.0
2007-04-09 07:15:00,0.72073,0.72127,0.72056,0.72115,767000001.0
2007-04-09 07:30:00,0.7212,0.72146,0.72079,0.7213,530199999.0
2007-04-09 07:45:00,0.72086,0.72148,0.72079,0.7213,750699994.0
2007-04-09 08:00:00,0.7213,0.7213,0.72036,0.7208,402000003.0
2007-04-09 08:15:00,0.72075,0.72215,0.7207,0.72195,547000000.0
2007-04-09 08:30:00,0.72195,0.7233,0.7219,0.7226,1216400000.0
2007-04-09 08:45:00,0.7226,0.72281,0.72233,0.7227,949999999.0
2007-04-09 09:00:00,0.72265,0.724,0.7226,0.7232,1384400002.0
2007-04-09 09:15:00,0.72285,0.72333,0.72261,0.7228,741000000.0
2007-04-09 09:30:00,0.72275,0.7231,0.72238,0.7229,672699998.0
2007-04-09 09:45:00,0.723,0.7232,0.72265,0.723,594599998.0
2007-04-09 10:00:00,0.7231,0.7233,0.72262,0.7231,713500001.0
2007-04-09 10:15:00,0.7231,0.7239,0.72276,0.7231,700999999.0
2007-04-09 10:30:00,0.7231,0.7232,0.72245,0.7231,823500001.0
2007-04-09 10:45:00,0.72264,0.72315,0.72249,0.72274,4507900004.0
2007-04-09 11:00:00,0.72283,0.7231,0.7227,0.7227,951199999.0
2007-04-09 11:15:00,0.7226,0.72266,0.72226,0.7224,1017899997.0
2007-04-09 11:30:00,0.7224,0.72258,0.7212,0.72177,1837799987.0
2007-04-09 11:45:00,0.72177,0.72295,0.72171,0.7228,3686600006.0
2007-04-09 12:00:00,0.7226,0.72269,0.72202,0.7225,1799299994.0
2007-04-09 12:15:00,0.72245,0.72287,0.72205,0.72215,1207799999.0
2007-04-09 12:30:00,0.7223,0.72248,0.72183,0.72235,1204599997.0
2007-04-09 12:45:00,0.72247,0.72275,0.72186,0.7225,3163599981.0
2007-04-09 13:00:00,0.7225,0.72255,0.72192,0.7222,1290800016.0
2007-04-09 13:15:00,0.7222,0.7223,0.72153,0.72195,942500002.0
2007-04-09 13:30:00,0.72198,0.7223,0.72169,0.7222,561500000.0
2007-04-09 13:45:00,0.7221,0.7224,0.7217,0.72225,616100005.0
2007-04-09 14:00:00,0.72235,0.72235,0.721,0.7214,1040999999.0
2007-04-09 14:15:00,0.72114,0.7221,0.72086,0.7221,893900004.0
2007-04-09 14:30:00,0.7221,0.7222,0.72136,0.72175,1382800001.0
2007-04-09 14:45:00,0.72175,0.72175,0.7212,0.7214,1272399996.0
2007-04-09 15:00:00,0.7214,0.72153,0.721,0.7211,941700002.0
2007-04-09 15:15:00,0.7211,0.7211,0.7195,0.72,2802899998.0
2007-04-09 15:30:00,0.71995,0.7201,0.7196,0.72,1201000000.0
2007-04-09 15:45:00,0.72,0.7211,0.71975,0.72085,1830700001.0
2007-04-09 16:00:00,0.72085,0.7209,0.72,0.7205,934499999.0
2007-04-09 16:15:00,0.72045,0.72045,0.7197,0.7201,1265800003.0
2007-04-09 16:30:00,0.7201,0.7204,0.71966,0.7203,889000008.0
2007-04-09 16:45:00,0.7203,0.7203,0.71952,0.72,1960699996.0
2007-04-09 17:00:00,0.72,0.7207,0.7199,0.72046,1053200001.0
2007-04-09 17:15:00,0.7206,0.7206,0.72002,0.72043,1018600000.0
2007-04-09 17:30:00,0.7205,0.7208,0.7197,0.7206,848899999.0
2007-04-09 17:45:00,0.72037,0.72079,0.7196,0.7201,1625099999.0
2007-04-09 18:00:00,0.7201,0.72035,0.7197,0.7203,1611500002.0
2007-04-09 18:15:00,0.72028,0.72065,0.71986,0.7202,1557699999.0
2007-04-09 18:30:00,0.72002,0.72032,0.71955,0.7198,1411799994.0
2007-04-09 18:45:00,0.7199,0.7199,0.7187,0.7196,1016899998.0
2007-04-09 19:00:00,0.71919,0.7198,0.71918,0.7198,746000001.0
2007-04-09 19:15:00,0.7198,0.7199,0.71934,0.71952,1167599998.0
2007-04-09 19:30:00,0.71956,0.7199,0.71922,0.7198,529300001.0
2007-04-09 19:45:00,0.7198,0.7199,0.71915,0.71953,537699999.0
2007-04-09 20:00:00,0.7198,0.7198,0.71907,0.71938,1167599996.0
2007-04-09 20:15:00,0.71941,0.7198,0.71903,0.71948,1329299996.0
2007-04-09 20:30:00,0.71944,0.7196,0.71909,0.7195,537300001.0
2007-04-09 20:45:00,0.7195,0.72,0.71894,0.7197,848599999.0
2007-04-09 21:00:00,0.71965,0.71995,0.71934,0.71975,669900002.0
2007-04-09 21:15:00,0.71975,0.71985,0.7193,0.71947,585500000.0
2007-04-09 21:30:00,0.71943,0.72005,0.71941,0.71953,664900000.0
2007-04-09 21:45:00,0.71961,0.72025,0.71952,0.7201,418700000.0
2007-04-09 22:00:00,0.71996,0.72035,0.71969,0.7202,898600004.0
2007-04-09 22:15:00,0.71999,0.7207,0.71939,0.72065,488000001.0
2007-04-09 22:30:00,0.72035,0.7206,0.72004,0.7206,334600001.0
2007-04-09 22:45:00,0.7206,0.7208,0.72015,0.7202,334500000.0
2007-04-09 23:00:00,0.7204,0.7205,0.72,0.7204,517300006.0
2007-04-09 23:15:00,0.7204,0.72075,0.71993,0.72029,940999993.0
2007-04-09 23:30:00,0.7205,0.7206,0.72028,0.7206,479400002.0
2007-04-09 23:45:00,0.7206,0.7207,0.72023,0.7205,570200003.0
2007-04-10 00:00:00,0.72045,0.72045,0.7189,0.7201,1414199992.0
2007-04-10 00:15:00,0.72,0.72,0.71925,0.7195,609899999.0
2007-04-10 00:30:00,0.7195,0.7198,0.71865,0.7197,1144099997.0
2007-04-10 00:45:00,0.7197,0.7199,0.7192,0.71955,702899999.0
2007-04-10 01:00:00,0.7196,0.7199,0.71924,0.7199,872099998.0
2007-04-10 01:15:00,0.7199,0.7205,0.71985,0.7205,534800000.0
2007-04-10 01:30:00,0.72045,0.7205,0.7198,0.72,393700001.0
2007-04-10 01:45:00,0.72005,0.7208,0.7199,0.7207,1072999997.0
2007-04-10 02:00:00,0.7207,0.7215,0.7207,0.72125,1312999998.0
2007-04-10 02:15:00,0.7212,0.7213,0.7209,0.721,643900001.0
2007-04-10 02:30:00,0.721,0.7222,0.721,0.7222,1350999992.0
2007-04-10 02:45:00,0.7222,0.7238,0.72205,0.7237,2571099996.0
2007-04-10 03:00:00,0.7236,0.7236,0.72194,0.723,1152000000.0
2007-04-10 03:15:00,0.723,0.72315,0.72195,0.7225,1140600000.0
2007-04-10 03:30:00,0.7225,0.7239,0.7225,0.723,2154899998.0
2007-04-10 03:45:00,0.72315,0.7238,0.72275,0.72325,1830199995.0
2007-04-10 04:00:00,0.7233,0.7237,0.7229,0.72325,966499998.0
2007-04-10 04:15:00,0.7233,0.7238,0.72291,0.7237,698399994.0
2007-04-10 04:30:00,0.7234,0.72565,0.72299,0.72525,2204200000.0
2007-04-10 04:45:00,0.72515,0.72525,0.72428,0.725,1520899999.0
2007-04-10 05:00:00,0.725,0.7254,0.72405,0.7243,1077500001.0
2007-04-10 05:15:00,0.72425,0.7245,0.72379,0.72392,649000000.0
2007-04-10 05:30:00,0.7243,0.7245,0.7237,0.72425,655200000.0
2007-04-10 05:45:00,0.7242,0.7245,0.7242,0.7245,1170200000.0
2007-04-10 06:00:00,0.7245,0.7254,0.7243,0.72465,988100003.0
2007-04-10 06:15:00,0.7246,0.7248,0.72424,0.7247,823299999.0
2007-04-10 06:30:00,0.7247,0.72485,0.72435,0.7247,622899999.0
2007-04-10 06:45:00,0.7247,0.7253,0.72429,0.72495,775499998.0
2007-04-10 07:00:00,0.72495,0.7251,0.72448,0.725,776699999.0
2007-04-10 07:15:00,0.725,0.7251,0.72426,0.72465,1289500006.0
2007-04-10 07:30:00,0.72465,0.7247,0.72388,0.7244,1831300001.0
2007-04-10 07:45:00,0.72435,0.7247,0.7243,0.7245,1454999995.0
2007-04-10 08:00:00,0.7245,0.7247,0.7238,0.7247,826500002.0
2007-04-10 08:15:00,0.7247,0.7248,0.72419,0.7245,972899999.0
2007-04-10 08:30:00,0.7245,0.7247,0.72408,0.7243,2599099998.0
2007-04-10 08:45:00,0.7244,0.7248,0.72415,0.7243,1840899999.0
2007-04-10 09:00:00,0.7244,0.7247,0.72378,0.7244,1592799995.0
2007-04-10 09:15:00,0.7244,0.7249,0.72435,0.72475,2319199986.0
2007-04-10 09:30:00,0.72475,0.7255,0.72475,0.7252,2369099996.0
2007-04-10 09:45:00,0.7252,0.7252,0.7245,0.72465,1904100000.0
2007-04-10 10:00:00,0.7246,0.72465,0.72396,0.7243,1257099990.0
2007-04-10 10:15:00,0.7243,0.7247,0.72361,0.7243,1652300000.0
2007-04-10 10:30:00,0.7243,0.72485,0.72398,0.7247,1499399997.0
2007-04-10 10:45:00,0.7247,0.7251,0.72435,0.72495,3290799999.0
2007-04-10 11:00:00,0.7249,0.7265,0.7248,0.7262,6451899983.0
2007-04-10 11:15:00,0.7262,0.72661,0.7257,0.7263,3108800008.0
2007-04-10 11:30:00,0.72635,0.72735,0.7263,0.72715,4021600004.0
2007-04-10 11:45:00,0.72685,0.7277,0.72672,0.72735,2455400000.0
2007-04-10 12:00:00,0.72731,0.72769,0.72661,0.7268,2091899996.0
2007-04-10 12:15:00,0.727,0.727,0.72665,0.7267,914900001.0
2007-04-10 12:30:00,0.72665,0.72705,0.72615,0.72685,1634300007.0
2007-04-10 12:45:00,0.72675,0.72682,0.72611,0.7268,2149699991.0
2007-04-10 13:00:00,0.72675,0.7272,0.72624,0.7268,2384300003.0
2007-04-10 13:15:00,0.7268,0.727,0.72618,0.72665,1631799997.0
2007-04-10 13:30:00,0.72665,0.7269,0.7264,0.7269,2068000002.0
2007-04-10 13:45:00,0.7269,0.7273,0.72655,0.72665,2853500000.0
2007-04-10 14:00:00,0.7267,0.727,0.72631,0.7267,941200000.0
2007-04-10 14:15:00,0.72675,0.7269,0.72625,0.72625,2375699989.0
2007-04-10 14:30:00,0.7268,0.7269,0.72615,0.7268,1576499999.0
2007-04-10 14:45:00,0.7269,0.727,0.72643,0.72655,2344600010.0
2007-04-10 15:00:00,0.7266,0.7269,0.7261,0.7267,4063699992.0
2007-04-10 15:15:00,0.7267,0.7268,0.72585,0.72598,2991199997.0
2007-04-10 15:30:00,0.72655,0.7266,0.7257,0.7263,3587500001.0
2007-04-10 15:45:00,0.7263,0.7274,0.726,0.7274,3342799992.0
2007-04-10 16:00:00,0.7274,0.72945,0.7273,0.7292,6748199997.0
2007-04-10 16:15:00,0.72925,0.7293,0.7283,0.72845,4916900012.0
2007-04-10 16:30:00,0.7285,0.73005,0.7285,0.72925,2518499992.0
2007-04-10 16:45:00,0.7293,0.72935,0.7285,0.7286,1914199994.0
2007-04-10 17:00:00,0.7286,0.7298,0.72845,0.7286,7836700011.0
2007-04-10 17:15:00,0.7286,0.7288,0.7283,0.72865,2478500002.0
2007-04-10 17:30:00,0.72865,0.7288,0.7282,0.72865,787200000.0
2007-04-10 17:45:00,0.72865,0.7289,0.72855,0.72885,1126799995.0
2007-04-10 18:00:00,0.7289,0.7305,0.72885,0.7301,3119900001.0
2007-04-10 18:15:00,0.73005,0.7303,0.7293,0.7293,1731499997.0
2007-04-10 18:30:00,0.7294,0.7296,0.72876,0.7295,1211400002.0
2007-04-10 18:45:00,0.7295,0.7297,0.72912,0.7295,833999996.0
2007-04-10 19:00:00,0.7295,0.7296,0.72885,0.7292,1186000000.0
2007-04-10 19:15:00,0.72915,0.72935,0.7286,0.7292,1296599999.0
2007-04-10 19:30:00,0.7293,0.7294,0.7292,0.7292,657000000.0
2007-04-10 19:45:00,0.7292,0.7294,0.72873,0.729,1193999995.0
2007-04-10 20:00:00,0.72887,0.72925,0.72865,0.72895,751199997.0
2007-04-10 20:15:00,0.729,0.7292,0.72854,0.7291,939599998.0
2007-04-10 20:30:00,0.72915,0.7292,0.72892,0.72905,1081699992.0
2007-04-10 20:45:00,0.72862,0.7291,0.7285,0.7285,771500001.0
2007-04-10 21:00:00,0.7285,0.7292,0.7285,0.72905,428700002.0
2007-04-10 21:15:00,0.72905,0.72945,0.7288,0.72905,752600000.0
2007-04-10 21:30:00,0.72935,0.72955,0.72896,0.7291,785200000.0
2007-04-10 21:45:00,0.72955,0.72965,0.72917,0.72955,474200000.0
2007-04-10 22:00:00,0.72965,0.72965,0.72907,0.72931,849499998.0
2007-04-10 22:15:00,0.72931,0.73015,0.72923,0.72975,443600000.0
2007-04-10 22:30:00,0.72975,0.7309,0.72939,0.7306,461800000.0
2007-04-10 22:45:00,0.7305,0.7313,0.72985,0.72985,640299998.0
2007-04-10 23:00:00,0.7303,0.7307,0.73007,0.73045,668000000.0
2007-04-10 23:15:00,0.73045,0.7307,0.72976,0.7305,1503499997.0
2007-04-10 23:30:00,0.7303,0.7305,0.7285,0.7286,950500001.0
2007-04-10 23:45:00,0.7286,0.7289,0.7283,0.7285,442800001.0
2007-04-11 00:00:00,0.72845,0.7285,0.7278,0.72815,775700000.0
2007-04-11 00:15:00,0.7282,0.7286,0.72796,0.7283,546000000.0
2007-04-11 00:30:00,0.72835,0.7284,0.72732,0.728,959099998.0
2007-04-11 00:45:00,0.72804,0.7291,0.72767,0.729,436799999.0
2007-04-11 01:00:00,0.729,0.729,0.7284,0.7287,598499998.0
2007-04-11 01:15:00,0.72822,0.7288,0.72806,0.7286,615099998.0
2007-04-11 01:30:00,0.7285,0.7289,0.7282,0.7287,760199998.0
2007-04-11 01:45:00,0.72878,0.7292,0.72847,0.72855,1481499997.0
2007-04-11 02:00:00,0.72865,0.7288,0.7282,0.7284,915900000.0
2007-04-11 02:15:00,0.7283,0.7285,0.72782,0.7282,1204200002.0
2007-04-11 02:30:00,0.72807,0.7284,0.72775,0.7282,1365600005.0
2007-04-11 02:45:00,0.7283,0.7284,0.728,0.7282,728299998.0
2007-04-11 03:00:00,0.7282,0.7283,0.72755,0.7277,1256199997.0
2007-04-11 03:15:00,0.7276,0.7278,0.7272,0.7273,1818600001.0
2007-04-11 03:30:00,0.72725,0.7273,0.7266,0.7269,1248300000.0
2007-04-11 03:45:00,0.72645,0.7279,0.72642,0.7274,1450400000.0
2007-04-11 04:00:00,0.7274,0.7283,0.72735,0.7278,1161100001.0
2007-04-11 04:15:00,0.7278,0.7279,0.72715,0.7276,1563599998.0
2007-04-11 04:30:00,0.7276,0.7277,0.72715,0.7275,660299998.0
2007-04-11 04:45:00,0.72734,0.7279,0.72713,0.7276,551099997.0
2007-04-11 05:00:00,0.7268,0.7276,0.72652,0.7269,779899997.0
2007-04-11 05:15:00,0.7271,0.7273,0.72671,0.7272,739600002.0
2007-04-11 05:30:00,0.72688,0.7272,0.72625,0.7266,1154599998.0
2007-04-11 05:45:00,0.7265,0.7266,0.72575,0.7263,521200000.0
2007-04-11 06:00:00,0.7263,0.7267,0.72598,0.72619,1035000000.0
2007-04-11 06:15:00,0.7266,0.727,0.72613,0.72642,979899998.0
2007-04-11 06:30:00,0.72628,0.7267,0.72577,0.7265,833300003.0
2007-04-11 06:45:00,0.7266,0.7274,0.72624,0.7272,596499999.0
2007-04-11 07:00:00,0.7272,0.72733,0.72655,0.7273,863399993.0
2007-04-11 07:15:00,0.7273,0.7277,0.72715,0.72715,594199999.0
2007-04-11 07:30:00,0.7272,0.7276,0.72663,0.7276,1164099993.0
2007-04-11 07:45:00,0.7275,0.7276,0.72695,0.7271,1273000007.0
2007-04-11 08:00:00,0.72705,0.7274,0.72672,0.7273,1171599998.0
2007-04-11 08:15:00,0.7273,0.7277,0.72693,0.72765,542799998.0
2007-04-11 08:30:00,0.7277,0.7282,0.7277,0.72805,944500001.0
2007-04-11 08:45:00,0.72805,0.7293,0.72752,0.72895,1654100002.0
2007-04-11 09:00:00,0.729,0.7292,0.7283,0.72855,2420899998.0
2007-04-11 09:15:00,0.72855,0.7286,0.728,0.7282,2027199995.0
2007-04-11 09:30:00,0.72812,0.72839,0.727,0.7272,1966100005.0
2007-04-11 09:45:00,0.72715,0.72755,0.7268,0.7268,1145500002.0
2007-04-11 10:00:00,0.7268,0.72705,0.72633,0.72675,1407100005.0
2007-04-11 10:15:00,0.7268,0.7274,0.72665,0.7273,1047400001.0
2007-04-11 10:30:00,0.7273,0.7274,0.72646,0.7271,1574599998.0
2007-04-11 10:45:00,0.7272,0.7277,0.72702,0.72745,1988099995.0
2007-04-11 11:00:00,0.7274,0.72752,0.7268,0.7272,1724499991.0
2007-04-11 11:15:00,0.7272,0.7281,0.72681,0.72805,1261899994.0
2007-04-11 11:30:00,0.72815,0.72825,0.72729,0.72805,3111400005.0
2007-04-11 11:45:00,0.72825,0.7286,0.72765,0.72795,2228599994.0
2007-04-11 12:00:00,0.72845,0.72854,0.72804,0.7284,1086800001.0
2007-04-11 12:15:00,0.7284,0.72859,0.72805,0.7281,1886100003.0
2007-04-11 12:30:00,0.72852,0.72857,0.72761,0.72827,2567399996.0
2007-04-11 12:45:00,0.7282,0.7282,0.72775,0.72815,1006400003.0
2007-04-11 13:00:00,0.72815,0.7286,0.728,0.7284,1694099999.0
2007-04-11 13:15:00,0.7284,0.7284,0.7279,0.72815,1398999991.0
2007-04-11 13:30:00,0.7282,0.7284,0.72791,0.7284,1324000003.0
2007-04-11 13:45:00,0.72845,0.7287,0.72789,0.72835,1331599996.0
2007-04-11 14:00:00,0.7284,0.7285,0.72809,0.7283,1029599993.0
2007-04-11 14:15:00,0.7283,0.72862,0.7279,0.72855,1496199998.0
2007-04-11 14:30:00,0.72855,0.72875,0.72779,0.72861,1137900000.0
2007-04-11 14:45:00,0.7284,0.7288,0.72796,0.7287,435800000.0
2007-04-11 15:00:00,0.7287,0.7296,0.7285,0.7293,4031299990.0
2007-04-11 15:15:00,0.7293,0.7296,0.7286,0.72865,4216800001.0
2007-04-11 15:30:00,0.72865,0.72895,0.72845,0.72875,2816699992.0
2007-04-11 15:45:00,0.72875,0.7288,0.72818,0.7287,1639200007.0
2007-04-11 16:00:00,0.7287,0.72905,0.7284,0.7286,3491300009.0
2007-04-11 16:15:00,0.7286,0.7286,0.72815,0.7285,2490899985.0
2007-04-11 16:30:00,0.7285,0.7286,0.72778,0.7285,1922499992.0
2007-04-11 16:45:00,0.7285,0.7286,0.72835,0.7284,1017700002.0
2007-04-11 17:00:00,0.7285,0.7285,0.72781,0.72835,2197400012.0
2007-04-11 17:15:00,0.72826,0.7284,0.72774,0.7284,1188499998.0
2007-04-11 17:30:00,0.7285,0.72871,0.72807,0.72845,1305399996.0
2007-04-11 17:45:00,0.72833,0.7286,0.72795,0.728,1415899988.0
2007-04-11 18:00:00,0.72805,0.72813,0.72759,0.72785,1502199995.0
2007-04-11 18:15:00,0.7279,0.7283,0.72762,0.728,765699997.0
2007-04-11 18:30:00,0.72788,0.7282,0.72748,0.7281,1509700000.0
2007-04-11 18:45:00,0.7281,0.7281,0.72748,0.7281,1129999986.0
2007-04-11 19:00:00,0.7282,0.7282,0.72739,0.7278,1844799986.0
2007-04-11 19:15:00,0.72786,0.72829,0.72745,0.72782,1367500003.0
2007-04-11 19:30:00,0.72815,0.7286,0.72789,0.7286,1085000001.0
2007-04-11 19:45:00,0.7286,0.729,0.72797,0.72845,1150600004.0
2007-04-11 20:00:00,0.7285,0.7285,0.72615,0.727,2579699982.0
2007-04-11 20:15:00,0.727,0.7279,0.72625,0.7268,1756799991.0
2007-04-11 20:30:00,0.7268,0.7273,0.72631,0.7271,1155200000.0
2007-04-11 20:45:00,0.7271,0.7277,0.7271,0.72755,1024600000.0
2007-04-11 21:00:00,0.72755,0.72755,0.72665,0.72671,898300000.0
2007-04-11 21:15:00,0.7273,0.72743,0.72689,0.72719,599899992.0
2007-04-11 21:30:00,0.7274,0.7275,0.72699,0.72699,494800000.0
2007-04-11 21:45:00,0.72745,0.7275,0.72698,0.7275,434200003.0
2007-04-11 22:00:00,0.7275,0.728,0.72722,0.7279,473400000.0
2007-04-11 22:15:00,0.7279,0.7282,0.72762,0.7277,368200000.0
2007-04-11 22:30:00,0.72764,0.7282,0.7275,0.728,334300000.0
2007-04-11 22:45:00,0.72768,0.72805,0.72755,0.72795,496200000.0
2007-04-11 23:00:00,0.72785,0.7281,0.72749,0.7281,273800001.0
2007-04-11 23:15:00,0.72773,0.7285,0.72753,0.72792,1750199999.0
2007-04-11 23:30:00,0.72801,0.7288,0.72779,0.72845,570399999.0
2007-04-11 23:45:00,0.7285,0.7288,0.72806,0.7285,730800000.0
2007-04-12 00:00:00,0.7284,0.72854,0.72774,0.72825,654900001.0
2007-04-12 00:15:00,0.7283,0.7285,0.7278,0.72845,1270700000.0
2007-04-12 00:30:00,0.7285,0.7286,0.7282,0.72855,934000002.0
2007-04-12 00:45:00,0.7286,0.7286,0.72791,0.72798,1018799997.0
2007-04-12 01:00:00,0.7283,0.7288,0.728,0.7284,1208599997.0
2007-04-12 01:15:00,0.7287,0.7288,0.72818,0.7286,1017899993.0
2007-04-12 01:30:00,0.7287,0.72875,0.72785,0.72815,638599999.0
2007-04-12 01:45:00,0.7281,0.7281,0.7272,0.7276,1550899995.0
2007-04-12 02:00:00,0.7276,0.7279,0.72726,0.7277,794899997.0
2007-04-12 02:15:00,0.7277,0.728,0.72723,0.7275,979999998.0
2007-04-12 02:30:00,0.72747,0.7277,0.72705,0.7271,979699999.0
2007-04-12 02:45:00,0.7271,0.7273,0.72684,0.7272,592600000.0
2007-04-12 03:00:00,0.7272,0.7277,0.72645,0.7275,1792700000.0
2007-04-12 03:15:00,0.7276,0.7282,0.72701,0.72785,1069999999.0
2007-04-12 03:30:00,0.7275,0.72855,0.7275,0.7282,1351700000.0
2007-04-12 03:45:00,0.7282,0.72865,0.7274,0.72795,1207600004.0
2007-04-12 04:00:00,0.72772,0.72815,0.72732,0.7277,551400000.0
2007-04-12 04:15:00,0.7276,0.7278,0.72702,0.72703,809100000.0
2007-04-12 04:30:00,0.7275,0.728,0.72683,0.72785,1113299998.0
2007-04-12 04:45:00,0.72795,0.72795,0.72705,0.72735,1174399992.0
2007-04-12 05:00:00,0.72725,0.7273,0.72656,0.7272,627300000.0
2007-04-12 05:15:00,0.7272,0.7272,0.72635,0.72685,727500000.0
2007-04-12 05:30:00,0.7271,0.7272,0.72645,0.7268,720600000.0
2007-04-12 05:45:00,0.7268,0.727,0.72655,0.7268,874300001.0
2007-04-12 06:00:00,0.72685,0.7269,0.72644,0.72685,680499998.0
2007-04-12 06:15:00,0.72685,0.72685,0.72613,0.72675,715100000.0
2007-04-12 06:30:00,0.7268,0.727,0.7265,0.727,736699998.0
2007-04-12 06:45:00,0.727,0.7271,0.72648,0.7269,500500003.0
2007-04-12 07:00:00,0.7268,0.7269,0.7251,0.7258,1109999996.0
2007-04-12 07:15:00,0.7258,0.7265,0.7256,0.72595,1153600000.0
2007-04-12 07:30:00,0.72595,0.7263,0.7259,0.7261,1439900001.0
2007-04-12 07:45:00,0.7261,0.7267,0.72531,0.72645,1609399996.0
2007-04-12 08:00:00,0.72645,0.7273,0.72598,0.72725,1545599993.0
2007-04-12 08:15:00,0.7273,0.7278,0.72715,0.7276,1764000000.0
2007-04-12 08:30:00,0.7276,0.728,0.7272,0.72725,1810199999.0
2007-04-12 08:45:00,0.7274,0.7276,0.72715,0.7274,1228500003.0
2007-04-12 09:00:00,0.7274,0.7275,0.72682,0.7275,1422299995.0
2007-04-12 09:15:00,0.7275,0.728,0.7272,0.7279,1279399999.0
2007-04-12 09:30:00,0.7279,0.72805,0.7273,0.7274,824500004.0
2007-04-12 09:45:00,0.7274,0.7274,0.7265,0.72735,1071899999.0
2007-04-12 10:00:00,0.7273,0.72785,0.7273,0.7274,1379899993.0
2007-04-12 10:15:00,0.72745,0.7275,0.7269,0.7272,1570899998.0
2007-04-12 10:30:00,0.7272,0.7274,0.7267,0.7267,2025100000.0
2007-04-12 10:45:00,0.7268,0.7268,0.72635,0.7266,2978299995.0
2007-04-12 11:00:00,0.7266,0.72695,0.7266,0.72675,1314900004.0
2007-04-12 11:15:00,0.7267,0.7269,0.72644,0.7267,1074099998.0
2007-04-12 11:30:00,0.7267,0.72685,0.7265,0.72665,1493299997.0
2007-04-12 11:45:00,0.7266,0.7271,0.72596,0.7271,2004599982.0
2007-04-12 12:00:00,0.7269,0.7273,0.72627,0.7269,1287199998.0
2007-04-12 12:15:00,0.72695,0.7271,0.7264,0.7271,745400000.0
2007-04-12 12:30:00,0.7271,0.7271,0.72626,0.7268,1749099997.0
2007-04-12 12:45:00,0.7267,0.7276,0.72633,0.7275,2563400004.0
2007-04-12 13:00:00,0.7275,0.72785,0.72697,0.72765,1892000011.0
2007-04-12 13:15:00,0.72765,0.7278,0.72694,0.7277,1654400001.0
2007-04-12 13:30:00,0.7277,0.72875,0.72765,0.7282,2628600000.0
2007-04-12 13:45:00,0.7282,0.72825,0.7276,0.7277,1000999999.0
2007-04-12 14:00:00,0.72775,0.72825,0.72741,0.728,1186400001.0
2007-04-12 14:15:00,0.728,0.72835,0.7277,0.7279,1921200001.0
2007-04-12 14:30:00,0.7279,0.72855,0.72756,0.72825,1649699999.0
2007-04-12 14:45:00,0.7283,0.7283,0.72732,0.7276,1216099999.0
2007-04-12 15:00:00,0.7276,0.72789,0.72734,0.7278,3086099996.0
2007-04-12 15:15:00,0.7277,0.728,0.72723,0.7276,1833400002.0
2007-04-12 15:30:00,0.7276,0.72885,0.72743,0.72825,2083299995.0
2007-04-12 15:45:00,0.7283,0.7284,0.7273,0.7273,2723099995.0
2007-04-12 16:00:00,0.7273,0.7276,0.72635,0.7273,3559799994.0
2007-04-12 16:15:00,0.7274,0.72865,0.7273,0.7277,2679499999.0
2007-04-12 16:30:00,0.7276,0.7288,0.7276,0.7285,1741299998.0
2007-04-12 16:45:00,0.7285,0.7285,0.72785,0.7281,2198999994.0
2007-04-12 17:00:00,0.7283,0.7292,0.7282,0.7287,1173900000.0
2007-04-12 17:15:00,0.7286,0.72865,0.728,0.72805,1078399997.0
2007-04-12 17:30:00,0.7281,0.72874,0.72778,0.72835,1124100000.0
2007-04-12 17:45:00,0.7283,0.72873,0.72804,0.72807,866900001.0
2007-04-12 18:00:00,0.7283,0.72855,0.72785,0.7284,1177099998.0
2007-04-12 18:15:00,0.7285,0.72878,0.72818,0.72847,768799998.0
2007-04-12 18:30:00,0.7285,0.7287,0.72821,0.7286,742899997.0
2007-04-12 18:45:00,0.72842,0.7289,0.72811,0.72822,990500000.0
2007-04-12 19:00:00,0.72845,0.72902,0.7284,0.7289,758499996.0
2007-04-12 19:15:00,0.7288,0.7292,0.7285,0.72915,1236599990.0
2007-04-12 19:30:00,0.7289,0.7294,0.72859,0.729,811399999.0
2007-04-12 19:45:00,0.729,0.7294,0.72867,0.7292,857900000.0
2007-04-12 20:00:00,0.7292,0.72926,0.72859,0.729,1457199996.0
2007-04-12 20:15:00,0.7291,0.7295,0.72881,0.7293,1072099995.0
2007-04-12 20:30:00,0.72899,0.7293,0.7288,0.72887,847400006.0
2007-04-12 20:45:00,0.72894,0.7293,0.72882,0.7291,900499989.0
2007-04-12 21:00:00,0.7289,0.7291,0.72867,0.72883,452500000.0
2007-04-12 21:15:00,0.7289,0.72933,0.72871,0.7293,563600000.0
2007-04-12 21:30:00,0.7294,0.72996,0.7292,0.72925,588400000.0
2007-04-12 21:45:00,0.7293,0.72981,0.72908,0.7292,744800001.0
2007-04-12 22:00:00,0.7295,0.72962,0.72876,0.72903,1031000000.0
2007-04-12 22:15:00,0.7291,0.72918,0.72865,0.7291,460600002.0
2007-04-12 22:30:00,0.72895,0.7297,0.72883,0.72939,799099999.0
2007-04-12 22:45:00,0.7294,0.7297,0.7291,0.72953,467599999.0
2007-04-12 23:00:00,0.72959,0.7301,0.72933,0.7299,387400000.0
2007-04-12 23:15:00,0.7299,0.73065,0.72948,0.7306,1048099995.0
2007-04-12 23:30:00,0.7306,0.73205,0.7305,0.7309,1258099999.0
2007-04-12 23:45:00,0.731,0.731,0.7293,0.7298,602600000.0
2007-04-13 00:00:00,0.7299,0.7315,0.7296,0.7311,1296100000.0
2007-04-13 00:15:00,0.731,0.7316,0.7304,0.7309,1718500000.0
2007-04-13 00:30:00,0.7309,0.73105,0.73056,0.731,578400000.0
2007-04-13 00:45:00,0.7317,0.73555,0.7317,0.73515,2281499998.0
2007-04-13 01:00:00,0.7353,0.7355,0.734,0.7344,1153600001.0
2007-04-13 01:15:00,0.7346,0.73465,0.73408,0.7345,698999999.0
2007-04-13 01:30:00,0.73465,0.7348,0.7344,0.7345,1037499994.0
2007-04-13 01:45:00,0.7346,0.7346,0.73395,0.7343,1075699999.0
2007-04-13 02:00:00,0.7344,0.7345,0.7337,0.7343,1233099999.0
2007-04-13 02:15:00,0.73445,0.7351,0.7343,0.73474,910399999.0
2007-04-13 02:30:00,0.7349,0.7349,0.73412,0.7344,1304700001.0
2007-04-13 02:45:00,0.7345,0.73475,0.7342,0.7343,1062900001.0
2007-04-13 03:00:00,0.7343,0.7347,0.7341,0.73434,774699999.0
2007-04-13 03:15:00,0.73438,0.7349,0.73433,0.7348,1089099999.0
2007-04-13 03:30:00,0.7346,0.7351,0.7343,0.7345,1280700000.0
2007-04-13 03:45:00,0.7345,0.7347,0.73402,0.7345,835300000.0
2007-04-13 04:00:00,0.73443,0.7348,0.73414,0.7346,823300000.0
2007-04-13 04:15:00,0.7346,0.7349,0.73411,0.7345,743600002.0
2007-04-13 04:30:00,0.7346,0.73518,0.73428,0.7346,756300003.0
2007-04-13 04:45:00,0.7346,0.735,0.73435,0.73458,519900001.0
2007-04-13 05:00:00,0.73431,0.7349,0.73418,0.73475,820099997.0
2007-04-13 05:15:00,0.7348,0.73495,0.73431,0.7348,600199999.0
2007-04-13 05:30:00,0.7351,0.7352,0.73384,0.7342,996699999.0
2007-04-13 05:45:00,0.7345,0.73462,0.73403,0.73448,866500000.0
2007-04-13 06:00:00,0.73475,0.7349,0.73408,0.7347,798500002.0
2007-04-13 06:15:00,0.7346,0.7346,0.73403,0.73423,650799996.0
2007-04-13 06:30:00,0.7342,0.7345,0.73394,0.7341,471499998.0
2007-04-13 06:45:00,0.73389,0.7344,0.73364,0.7343,367000000.0
2007-04-13 07:00:00,0.7343,0.73445,0.73373,0.73397,792700000.0
2007-04-13 07:15:00,0.73414,0.7354,0.7334,0.7342,1431599997.0
2007-04-13 07:30:00,0.7342,0.73475,0.7338,0.73445,910100001.0
2007-04-13 07:45:00,0.73435,0.7349,0.7342,0.7342,859799999.0
2007-04-13 08:00:00,0.73415,0.7345,0.73397,0.7343,1172500001.0
2007-04-13 08:15:00,0.7341,0.73525,0.73375,0.7349,1628900000.0
2007-04-13 08:30:00,0.7349,0.7362,0.7347,0.7356,2341499997.0
2007-04-13 08:45:00,0.7356,0.7362,0.7352,0.7359,1733399999.0
2007-04-13 09:00:00,0.7361,0.7361,0.73546,0.7358,1785799999.0
2007-04-13 09:15:00,0.7358,0.737,0.73547,0.7363,2029499998.0
2007-04-13 09:30:00,0.7364,0.7369,0.73582,0.73655,2168099995.0
2007-04-13 09:45:00,0.7365,0.73661,0.73576,0.7364,1432499999.0
2007-04-13 10:00:00,0.7363,0.73665,0.7361,0.7363,1544899999.0
2007-04-13 10:15:00,0.7363,0.7363,0.735,0.7362,1909699999.0
2007-04-13 10:30:00,0.7362,0.73685,0.73581,0.736,1188200000.0
2007-04-13 10:45:00,0.736,0.736,0.73505,0.7352,1827399999.0
2007-04-13 11:00:00,0.7352,0.7357,0.7351,0.7354,957899995.0
2007-04-13 11:15:00,0.7355,0.73645,0.7352,0.73565,1355800000.0
2007-04-13 11:30:00,0.7356,0.73578,0.73531,0.7354,2802600012.0
2007-04-13 11:45:00,0.7357,0.73605,0.73501,0.73595,676700001.0
2007-04-13 12:00:00,0.73595,0.73615,0.7356,0.7357,1233799999.0
2007-04-13 12:15:00,0.7356,0.7367,0.7347,0.7367,1862799996.0
2007-04-13 12:30:00,0.73665,0.7372,0.7362,0.7372,1736800004.0
2007-04-13 12:45:00,0.73715,0.7372,0.7365,0.7368,1338200001.0
2007-04-13 13:00:00,0.7367,0.73715,0.736,0.7367,1386600000.0
2007-04-13 13:15:00,0.73633,0.73695,0.736,0.7366,936900003.0
2007-04-13 13:30:00,0.7366,0.73695,0.7364,0.73676,1051600001.0
2007-04-13 13:45:00,0.7369,0.7373,0.73644,0.737,1617499999.0
2007-04-13 14:00:00,0.737,0.7373,0.73685,0.7372,1594400000.0
2007-04-13 14:15:00,0.7372,0.7373,0.73675,0.7369,2386499998.0
2007-04-13 14:30:00,0.7368,0.73765,0.7361,0.7369,2431999998.0
2007-04-13 14:45:00,0.7369,0.73765,0.7367,0.7375,2562599994.0
2007-04-13 15:00:00,0.7375,0.7376,0.73675,0.737,1723799994.0
2007-04-13 15:15:00,0.7373,0.7373,0.73635,0.7368,1715899998.0
2007-04-13 15:30:00,0.73675,0.7374,0.73616,0.73735,2119500001.0
2007-04-13 15:45:00,0.7374,0.73775,0.73695,0.7372,1337399998.0
2007-04-13 16:00:00,0.7371,0.7376,0.7366,0.7371,1313700000.0
2007-04-13 16:15:00,0.73705,0.7375,0.73663,0.73715,2268000001.0
2007-04-13 16:30:00,0.73715,0.7375,0.7368,0.737,2668500000.0
2007-04-13 16:45:00,0.737,0.7374,0.7368,0.7374,1845099997.0
2007-04-13 17:00:00,0.7374,0.7374,0.7366,0.7366,2661299998.0
2007-04-13 17:15:00,0.7366,0.7371,0.73585,0.7371,2500699996.0
2007-04-13 17:30:00,0.737,0.7375,0.7367,0.7375,2188000001.0
2007-04-13 17:45:00,0.7375,0.7375,0.73695,0.7373,1738100000.0
2007-04-13 18:00:00,0.7373,0.73756,0.7367,0.73713,1420599995.0
2007-04-13 18:15:00,0.7373,0.73762,0.73707,0.73719,1160200000.0
2007-04-13 18:30:00,0.73698,0.73754,0.73673,0.73745,814300002.0
2007-04-13 18:45:00,0.7372,0.73766,0.73715,0.7372,332199999.0
2007-04-13 19:00:00,0.7371,0.7374,0.73686,0.73706,1134100005.0
2007-04-13 19:15:00,0.73705,0.73732,0.73653,0.73725,701200001.0
2007-04-13 19:30:00,0.73725,0.73765,0.73683,0.7376,689300000.0
2007-04-13 19:45:00,0.73738,0.7379,0.73719,0.73765,473300000.0
2007-04-13 20:00:00,0.7377,0.7381,0.7371,0.7381,733399999.0
2007-04-13 20:15:00,0.738,0.73828,0.73763,0.73805,1340099995.0
2007-04-13 20:30:00,0.73794,0.73811,0.73731,0.7376,532000000.0
2007-04-13 20:45:00,0.7377,0.7378,0.7369,0.7371,1483100001.0
2007-04-13 21:00:00,0.7371,0.738,0.7367,0.7377,664500000.0
2007-04-13 21:15:00,0.738,0.738,0.73666,0.7372,873900000.0
2007-04-13 21:30:00,0.73704,0.73736,0.7368,0.7373,703400000.0
2007-04-13 21:45:00,0.73735,0.7379,0.73701,0.73756,401500000.0
2007-04-13 22:00:00,0.73765,0.7379,0.73721,0.7376,453300000.0
2007-04-13 22:15:00,0.7376,0.7377,0.73688,0.7373,838700000.0
2007-04-13 22:30:00,0.7373,0.7375,0.737,0.7371,616000000.0
2007-04-13 22:45:00,0.7371,0.73784,0.73628,0.7372,679899998.0
2007-04-16 00:00:00,0.7392,0.7399,0.7392,0.7396,331200000.0
2007-04-16 00:15:00,0.7395,0.741,0.7395,0.7409,455400000.0
2007-04-16 00:30:00,0.7408,0.741,0.7405,0.741,455400000.0
2007-04-16 00:45:00,0.7411,0.7411,0.7406,0.741,165600000.0
2007-04-16 01:00:00,0.7408,0.7409,0.7406,0.7409,289800000.0
2007-04-16 01:15:00,0.7408,0.7408,0.7405,0.7406,248400000.0
2007-04-16 01:30:00,0.7405,0.7405,0.74,0.7403,372600000.0
2007-04-16 01:45:00,0.7404,0.7405,0.7402,0.7404,455400000.0
2007-04-16 02:00:00,0.7405,0.7408,0.74035,0.7407,1035500002.0
2007-04-16 02:15:00,0.7406,0.7406,0.74,0.7402,1489799997.0
2007-04-16 02:30:00,0.7402,0.7402,0.73905,0.7394,1665800004.0
2007-04-16 02:45:00,0.7394,0.73975,0.73905,0.7393,1615899997.0
2007-04-16 03:00:00,0.7393,0.7399,0.7375,0.7398,1817300001.0
2007-04-16 03:15:00,0.7398,0.7398,0.73758,0.7395,1084899995.0
2007-04-16 03:30:00,0.73769,0.7397,0.73755,0.7394,991100000.0
2007-04-16 03:45:00,0.7394,0.7394,0.73759,0.7392,1327800001.0
2007-04-16 04:00:00,0.7392,0.7394,0.7385,0.7393,919299999.0
2007-04-16 04:15:00,0.73925,0.7398,0.73905,0.73965,1202400002.0
2007-04-16 04:30:00,0.73965,0.7397,0.7376,0.73774,594900000.0
2007-04-16 04:45:00,0.7393,0.7394,0.73745,0.7394,434900000.0
2007-04-16 05:00:00,0.73935,0.7394,0.73748,0.7391,513100001.0
2007-04-16 05:15:00,0.7391,0.7393,0.73757,0.7393,432299995.0
2007-04-16 05:30:00,0.73925,0.7394,0.73756,0.7393,781600005.0
2007-04-16 05:45:00,0.73925,0.73925,0.73752,0.73925,587899999.0
2007-04-16 06:00:00,0.73771,0.73925,0.73754,0.73925,650500002.0
2007-04-16 06:15:00,0.73925,0.73925,0.73767,0.73925,662600002.0
2007-04-16 06:30:00,0.73925,0.73925,0.73758,0.73925,896100002.0
2007-04-16 06:45:00,0.73925,0.7394,0.73751,0.73769,1032400001.0
2007-04-16 07:00:00,0.7389,0.73925,0.7375,0.7384,1422299996.0
2007-04-16 07:15:00,0.7383,0.7384,0.738,0.7381,617600000.0
2007-04-16 07:30:00,0.73777,0.7386,0.73756,0.7381,928799997.0
2007-04-16 07:45:00,0.73783,0.7384,0.73759,0.7381,760400003.0
2007-04-16 08:00:00,0.7381,0.73835,0.73756,0.73768,796399999.0
2007-04-16 08:15:00,0.7382,0.7384,0.73764,0.7384,629200000.0
2007-04-16 08:30:00,0.7384,0.7394,0.7384,0.73925,1080200000.0
2007-04-16 08:45:00,0.73925,0.74045,0.73925,0.73975,1959500000.0
2007-04-16 09:00:00,0.7397,0.7399,0.73885,0.73945,1885299992.0
2007-04-16 09:15:00,0.7395,0.73975,0.7377,0.73955,736899999.0
2007-04-16 09:30:00,0.73955,0.7402,0.7394,0.7396,1613899996.0
2007-04-16 09:45:00,0.7395,0.74015,0.73917,0.7401,1536399993.0
2007-04-16 10:00:00,0.74005,0.7401,0.7395,0.7396,1438100003.0
2007-04-16 10:15:00,0.7396,0.74054,0.73942,0.74006,2007900000.0
2007-04-16 10:30:00,0.73992,0.74051,0.73965,0.74,1779699994.0
2007-04-16 10:45:00,0.7399,0.7402,0.73965,0.7401,1717899995.0
2007-04-16 11:00:00,0.7401,0.7401,0.7395,0.74,1903799995.0
2007-04-16 11:15:00,0.74,0.74039,0.73933,0.7401,970600002.0
2007-04-16 11:30:00,0.74035,0.7404,0.7398,0.74,1083299998.0
2007-04-16 11:45:00,0.74005,0.74045,0.7399,0.7404,2046199998.0
2007-04-16 12:00:00,0.7404,0.74083,0.73982,0.74025,1984499999.0
2007-04-16 12:15:00,0.74,0.74102,0.73989,0.74025,1708799992.0
2007-04-16 12:30:00,0.7401,0.74057,0.73995,0.73995,985700000.0
2007-04-16 12:45:00,0.74005,0.74048,0.73957,0.74,1537399989.0
2007-04-16 13:00:00,0.73995,0.74044,0.73965,0.7401,1446700004.0
2007-04-16 13:15:00,0.74015,0.74069,0.73941,0.73993,1809600002.0
2007-04-16 13:30:00,0.74005,0.74038,0.73982,0.74005,1111099993.0
2007-04-16 13:45:00,0.74005,0.74063,0.73926,0.74005,1054599998.0
2007-04-16 14:00:00,0.73978,0.74021,0.73927,0.7399,1197100000.0
2007-04-16 14:15:00,0.7399,0.74035,0.7395,0.7395,1609199998.0
2007-04-16 14:30:00,0.73935,0.74048,0.73935,0.74015,1735400003.0
2007-04-16 14:45:00,0.74015,0.74025,0.73995,0.7401,1521600006.0
2007-04-16 15:00:00,0.7401,0.7402,0.7395,0.7398,2549599999.0
2007-04-16 15:15:00,0.73975,0.74019,0.73935,0.7398,1537799999.0
2007-04-16 15:30:00,0.7398,0.73995,0.73955,0.7398,3824900001.0
2007-04-16 15:45:00,0.7398,0.74046,0.7391,0.7399,3589000018.0
2007-04-16 16:00:00,0.7399,0.74065,0.73956,0.74,3431500006.0
2007-04-16 16:15:00,0.74,0.7404,0.73995,0.7402,2762300003.0
2007-04-16 16:30:00,0.7402,0.7404,0.74,0.7402,3147199997.0
2007-04-16 16:45:00,0.7402,0.7402,0.73915,0.7392,3330499978.0
2007-04-16 17:00:00,0.7392,0.7401,0.7392,0.73975,2785199999.0
2007-04-16 17:15:00,0.73975,0.7405,0.7397,0.74035,3388699986.0
2007-04-16 17:30:00,0.74045,0.7406,0.73975,0.7405,3498799988.0
2007-04-16 17:45:00,0.74045,0.74095,0.74025,0.7406,2205699992.0
2007-04-16 18:00:00,0.7406,0.7411,0.74006,0.74035,2080700001.0
2007-04-16 18:15:00,0.7403,0.74064,0.7396,0.7396,2404399992.0
2007-04-16 18:30:00,0.7395,0.7396,0.7389,0.7391,2678999984.0
2007-04-16 18:45:00,0.73898,0.73993,0.73833,0.7395,2190999998.0
2007-04-16 19:00:00,0.7395,0.73985,0.73879,0.7394,1540699991.0
2007-04-16 19:15:00,0.73945,0.73945,0.73895,0.739,1247699998.0
2007-04-16 19:30:00,0.739,0.73939,0.73846,0.7391,1471399993.0
2007-04-16 19:45:00,0.73919,0.73939,0.7386,0.7388,1943300000.0
2007-04-16 20:00:00,0.7388,0.73892,0.73824,0.73847,958899996.0
2007-04-16 20:15:00,0.73848,0.73888,0.7383,0.73838,855200004.0
2007-04-16 20:30:00,0.73843,0.7393,0.73814,0.73833,941699996.0
2007-04-16 20:45:00,0.73827,0.7391,0.73812,0.7389,2563499989.0
2007-04-16 21:00:00,0.7388,0.73921,0.73828,0.7387,669400006.0
2007-04-16 21:15:00,0.7387,0.7388,0.73833,0.73855,951400004.0
2007-04-16 21:30:00,0.73845,0.7394,0.73845,0.7388,1200599996.0
2007-04-16 21:45:00,0.73848,0.73955,0.73831,0.739,1321399990.0
2007-04-16 22:00:00,0.73886,0.73959,0.73873,0.73908,1178300007.0
2007-04-16 22:15:00,0.739,0.7393,0.7383,0.7389,1185500003.0
2007-04-16 22:30:00,0.739,0.73965,0.73877,0.7392,829999994.0
2007-04-16 22:45:00,0.7392,0.7401,0.7391,0.7398,1563800000.0
2007-04-16 23:00:00,0.73952,0.74016,0.7392,0.7395,629500000.0
2007-04-16 23:15:00,0.73971,0.7398,0.7388,0.73888,807500003.0
2007-04-16 23:30:00,0.73945,0.7395,0.73883,0.73893,833700002.0
2007-04-16 23:45:00,0.73908,0.73951,0.73856,0.7395,1057300003.0
2007-04-17 00:00:00,0.7395,0.73987,0.73873,0.73898,996999994.0
2007-04-17 00:15:00,0.73897,0.7392,0.73845,0.7388,713900001.0
2007-04-17 00:30:00,0.73853,0.73912,0.73824,0.73863,881500000.0
2007-04-17 00:45:00,0.7389,0.7393,0.7384,0.7384,1339999999.0
2007-04-17 01:00:00,0.7386,0.73895,0.73824,0.73865,1004099989.0
2007-04-17 01:15:00,0.7387,0.7389,0.73811,0.73885,493999997.0
2007-04-17 01:30:00,0.73846,0.7393,0.73834,0.7391,1357000002.0
2007-04-17 01:45:00,0.7391,0.73944,0.7385,0.7389,980400003.0
2007-04-17 02:00:00,0.7388,0.7391,0.7386,0.73905,1526099999.0
2007-04-17 02:15:00,0.7391,0.7393,0.7387,0.7389,1820300017.0
2007-04-17 02:30:00,0.7389,0.7395,0.73854,0.73945,1336199998.0
2007-04-17 02:45:00,0.7395,0.7398,0.7394,0.7396,1854800001.0
2007-04-17 03:00:00,0.7396,0.73987,0.7391,0.73945,1870899996.0
2007-04-17 03:15:00,0.7394,0.73965,0.7391,0.73935,659200010.0
2007-04-17 03:30:00,0.739,0.73976,0.7387,0.7392,972399995.0
2007-04-17 03:45:00,0.7393,0.73965,0.7391,0.7391,1180699993.0
2007-04-17 04:00:00,0.7391,0.7396,0.73855,0.73945,1099499997.0
2007-04-17 04:15:00,0.7394,0.73989,0.73879,0.7394,1000199997.0
2007-04-17 04:30:00,0.7394,0.73966,0.73866,0.7388,1037899999.0
2007-04-17 04:45:00,0.7389,0.7393,0.73855,0.7392,1098099995.0
2007-04-17 05:00:00,0.7392,0.7393,0.73869,0.7387,1127700006.0
2007-04-17 05:15:00,0.739,0.7393,0.73871,0.739,848900000.0
2007-04-17 05:30:00,0.739,0.73921,0.73843,0.739,988099995.0
2007-04-17 05:45:00,0.739,0.73941,0.73856,0.7392,688899996.0
2007-04-17 06:00:00,0.7392,0.73945,0.73863,0.7392,1089100003.0
2007-04-17 06:15:00,0.73925,0.73957,0.73854,0.73906,1386099999.0
2007-04-17 06:30:00,0.7392,0.7393,0.7389,0.7391,1265500001.0
2007-04-17 06:45:00,0.7391,0.7393,0.7389,0.7391,1349199990.0
2007-04-17 07:00:00,0.7391,0.7395,0.7386,0.7388,2410900004.0
2007-04-17 07:15:00,0.73895,0.7394,0.7389,0.7394,1613800008.0
2007-04-17 07:30:00,0.7393,0.74003,0.7391,0.7396,1619600006.0
2007-04-17 07:45:00,0.73955,0.73995,0.739,0.7397,3634000000.0
2007-04-17 08:00:00,0.7397,0.7401,0.7394,0.7397,3626100000.0
2007-04-17 08:15:00,0.7397,0.7407,0.7396,0.7399,4213799984.0
2007-04-17 08:30:00,0.7399,0.7402,0.7393,0.7401,4943099997.0
2007-04-17 08:45:00,0.7401,0.7404,0.73945,0.7396,3464100002.0
2007-04-17 09:00:00,0.73955,0.7396,0.73855,0.7388,4076599993.0
2007-04-17 09:15:00,0.7389,0.7389,0.738,0.7382,4708099995.0
2007-04-17 09:30:00,0.7382,0.7383,0.7374,0.7383,7028200016.0
2007-04-17 09:45:00,0.7383,0.7389,0.7382,0.7389,2549200000.0
2007-04-17 10:00:00,0.7389,0.7397,0.7387,0.7396,3125899986.0
2007-04-17 10:15:00,0.7396,0.7396,0.73905,0.7392,1733599996.0
2007-04-17 10:30:00,0.7392,0.73982,0.73864,0.7397,3551899985.0
2007-04-17 10:45:00,0.7397,0.7401,0.7389,0.73895,4001700006.0
2007-04-17 11:00:00,0.739,0.73932,0.73842,0.7388,2971599995.0
2007-04-17 11:15:00,0.7388,0.739,0.73845,0.7385,1850999994.0
2007-04-17 11:30:00,0.7385,0.73874,0.73817,0.7386,2131700004.0
2007-04-17 11:45:00,0.7386,0.73895,0.73798,0.7384,2030199993.0
2007-04-17 12:00:00,0.7385,0.73914,0.73809,0.7386,2585200000.0
2007-04-17 12:15:00,0.73855,0.7401,0.7385,0.7398,3529299988.0
2007-04-17 12:30:00,0.7398,0.7403,0.7396,0.74,3380299996.0
2007-04-17 12:45:00,0.7399,0.7402,0.7396,0.74,1835500001.0
2007-04-17 13:00:00,0.74,0.74025,0.7397,0.74025,2486199998.0
2007-04-17 13:15:00,0.74025,0.74065,0.74005,0.74065,1156500000.0
2007-04-17 13:30:00,0.74065,0.7425,0.7406,0.7422,3227199994.0
2007-04-17 13:45:00,0.7422,0.7425,0.7419,0.7422,3946299992.0
2007-04-17 14:00:00,0.7422,0.7432,0.7415,0.74305,5017299987.0
2007-04-17 14:15:00,0.74305,0.7433,0.7427,0.7428,5198499994.0
2007-04-17 14:30:00,0.7429,0.7448,0.7429,0.74445,7289500001.0
2007-04-17 14:45:00,0.7445,0.74555,0.7444,0.7449,7916000006.0
2007-04-17 15:00:00,0.7449,0.745,0.7441,0.74425,5899999984.0
2007-04-17 15:15:00,0.7443,0.74455,0.7439,0.7441,5468799985.0
2007-04-17 15:30:00,0.7441,0.74435,0.74311,0.7439,3216700003.0
2007-04-17 15:45:00,0.7439,0.7441,0.74326,0.7441,2671399998.0
2007-04-17 16:00:00,0.7441,0.7449,0.74334,0.7449,5180399995.0
2007-04-17 16:15:00,0.7449,0.745,0.7442,0.7446,5485899984.0
2007-04-17 16:30:00,0.7446,0.7449,0.7441,0.7448,1901799992.0
2007-04-17 16:45:00,0.74485,0.7452,0.74435,0.745,2588599991.0
2007-04-17 17:00:00,0.7449,0.74515,0.74346,0.74415,4982100006.0
2007-04-17 17:15:00,0.7442,0.7443,0.74362,0.7441,3129200001.0
2007-04-17 17:30:00,0.74405,0.7446,0.74395,0.7445,3963600002.0
2007-04-17 17:45:00,0.7445,0.7446,0.744,0.7442,2704299994.0
2007-04-17 18:00:00,0.7442,0.7445,0.7441,0.7443,2597999995.0
2007-04-17 18:15:00,0.7443,0.74455,0.7436,0.7437,4085400000.0
2007-04-17 18:30:00,0.7437,0.7443,0.7435,0.7438,1681900007.0
2007-04-17 18:45:00,0.7438,0.7443,0.7432,0.74375,1750800004.0
2007-04-17 19:00:00,0.7438,0.744,0.7433,0.7436,1809999989.0
2007-04-17 19:15:00,0.7436,0.74404,0.74303,0.74349,2704499994.0
2007-04-17 19:30:00,0.7436,0.74367,0.74303,0.7435,1892399992.0
2007-04-17 19:45:00,0.7435,0.7436,0.743,0.7431,1606400000.0
2007-04-17 20:00:00,0.7431,0.7435,0.74276,0.74299,2888100015.0
2007-04-17 20:15:00,0.7434,0.7445,0.74309,0.74349,1626099996.0
2007-04-17 20:30:00,0.74371,0.74406,0.74324,0.7436,1424599994.0
2007-04-17 20:45:00,0.7436,0.744,0.74345,0.744,1383699995.0
2007-04-17 21:00:00,0.7439,0.744,0.74312,0.7435,1500600000.0
2007-04-17 21:15:00,0.7435,0.7437,0.74313,0.7437,1362900006.0
2007-04-17 21:30:00,0.7437,0.7444,0.74346,0.74394,936600003.0
2007-04-17 21:45:00,0.74387,0.74439,0.74369,0.7442,1065700003.0
2007-04-17 22:00:00,0.7442,0.7446,0.74368,0.7445,741500000.0
2007-04-17 22:15:00,0.7445,0.7454,0.7444,0.7447,1526700000.0
2007-04-17 22:30:00,0.7447,0.74472,0.7437,0.744,887500003.0
2007-04-17 22:45:00,0.7438,0.7449,0.7438,0.7449,737500002.0
2007-04-17 23:00:00,0.745,0.7454,0.74471,0.7452,1028400000.0
2007-04-17 23:15:00,0.74513,0.7453,0.7442,0.7444,840300001.0
2007-04-17 23:30:00,0.74417,0.7444,0.7437,0.7442,1242299993.0
2007-04-17 23:45:00,0.7442,0.7442,0.74366,0.7439,648200002.0
2007-04-18 00:00:00,0.7441,0.74446,0.74392,0.7442,874900006.0
2007-04-18 00:15:00,0.7443,0.74505,0.74392,0.7449,1909799996.0
2007-04-18 00:30:00,0.745,0.7453,0.7442,0.7447,1633499996.0
2007-04-18 00:45:00,0.7449,0.7477,0.7414,0.7464,5357899995.0
2007-04-18 01:00:00,0.7464,0.7468,0.7456,0.7462,5900800006.0
2007-04-18 01:15:00,0.7462,0.7467,0.74575,0.7466,1600599999.0
2007-04-18 01:30:00,0.74665,0.747,0.7466,0.7468,1322699995.0
2007-04-18 01:45:00,0.74657,0.747,0.74559,0.74581,2470100007.0
2007-04-18 02:00:00,0.7462,0.74635,0.74558,0.7463,1781200013.0
2007-04-18 02:15:00,0.74625,0.74685,0.7461,0.74646,1125600006.0
2007-04-18 02:30:00,0.7467,0.7481,0.7462,0.74755,3893499986.0
2007-04-18 02:45:00,0.7476,0.7486,0.7476,0.7482,5695299988.0
2007-04-18 03:00:00,0.7482,0.7491,0.74764,0.748,4051699992.0
2007-04-18 03:15:00,0.7479,0.7487,0.7479,0.7485,2000200008.0
2007-04-18 03:30:00,0.7484,0.7486,0.7478,0.7485,2092200003.0
2007-04-18 03:45:00,0.7484,0.7485,0.74752,0.748,1091300005.0
2007-04-18 04:00:00,0.74779,0.7483,0.74744,0.7477,1731900002.0
2007-04-18 04:15:00,0.74733,0.74815,0.7472,0.74805,2705099990.0
2007-04-18 04:30:00,0.7481,0.7481,0.7473,0.7475,1291899995.0
2007-04-18 04:45:00,0.7475,0.7479,0.74698,0.7476,1677499993.0
2007-04-18 05:00:00,0.7477,0.7477,0.74701,0.74765,1271499999.0
2007-04-18 05:15:00,0.7477,0.7482,0.74733,0.7479,1552899993.0
2007-04-18 05:30:00,0.748,0.7484,0.74744,0.7479,1545799993.0
2007-04-18 05:45:00,0.7479,0.7481,0.7476,0.7477,2478600000.0
2007-04-18 06:00:00,0.7477,0.7477,0.74664,0.7471,2582800007.0
2007-04-18 06:15:00,0.7471,0.7473,0.7465,0.7466,2627399999.0
2007-04-18 06:30:00,0.7467,0.7469,0.7462,0.7469,2436999993.0
2007-04-18 06:45:00,0.74636,0.747,0.74614,0.747,1286100000.0
2007-04-18 07:00:00,0.7469,0.7475,0.74659,0.7472,1963599999.0
2007-04-18 07:15:00,0.7472,0.7477,0.74659,0.7471,1236600002.0
2007-04-18 07:30:00,0.7477,0.7484,0.74725,0.7475,2393999999.0
2007-04-18 07:45:00,0.7475,0.7488,0.7474,0.7488,3432800012.0
2007-04-18 08:00:00,0.7487,0.7492,0.74805,0.74845,4345400000.0
2007-04-18 08:15:00,0.74845,0.74905,0.74845,0.7487,2849799993.0
2007-04-18 08:30:00,0.74875,0.7488,0.74815,0.74815,2252100009.0
2007-04-18 08:45:00,0.74815,0.74815,0.74655,0.7472,4504999991.0
2007-04-18 09:00:00,0.7472,0.74755,0.74695,0.74735,3007900013.0
2007-04-18 09:15:00,0.7473,0.7473,0.74675,0.74695,2497399997.0
2007-04-18 09:30:00,0.74653,0.7474,0.74644,0.7471,1875800005.0
2007-04-18 09:45:00,0.74715,0.74715,0.74645,0.7465,2097099988.0
2007-04-18 10:00:00,0.7465,0.7469,0.7464,0.7466,2719299992.0
2007-04-18 10:15:00,0.7466,0.747,0.74645,0.747,3181799995.0
2007-04-18 10:30:00,0.747,0.7476,0.7469,0.7473,4827299985.0
2007-04-18 10:45:00,0.74725,0.7474,0.7453,0.7455,4393699997.0
2007-04-18 11:00:00,0.7455,0.7464,0.74495,0.7462,7717299999.0
2007-04-18 11:15:00,0.7462,0.7463,0.7453,0.74605,2835499992.0
2007-04-18 11:30:00,0.74605,0.7462,0.74565,0.74575,4082800001.0
2007-04-18 11:45:00,0.7458,0.74655,0.7457,0.7462,1509900000.0
2007-04-18 12:00:00,0.7462,0.7466,0.7453,0.74545,2296300004.0
2007-04-18 12:15:00,0.7455,0.74565,0.74469,0.7456,2380799989.0
2007-04-18 12:30:00,0.74565,0.74595,0.7456,0.7458,2885700009.0
2007-04-18 12:45:00,0.7458,0.7468,0.74575,0.7463,1966799990.0
2007-04-18 13:00:00,0.7463,0.7466,0.74587,0.7462,1582400001.0
2007-04-18 13:15:00,0.7462,0.7463,0.7456,0.7457,2016500000.0
2007-04-18 13:30:00,0.7457,0.7461,0.7451,0.74525,1703399990.0
2007-04-18 13:45:00,0.7453,0.7453,0.7422,0.743,6445199997.0
2007-04-18 14:00:00,0.743,0.7432,0.7398,0.7401,9589900007.0
2007-04-18 14:15:00,0.7401,0.7402,0.7387,0.73955,10829000000.0
2007-04-18 14:30:00,0.73945,0.7403,0.7381,0.73955,8241399986.0
2007-04-18 14:45:00,0.7396,0.74045,0.73905,0.7397,8486699999.0
2007-04-18 15:00:00,0.7397,0.74025,0.7395,0.7401,3018599995.0
2007-04-18 15:15:00,0.7401,0.74255,0.73995,0.7416,5091899996.0
2007-04-18 15:30:00,0.7417,0.7419,0.74095,0.7417,2740300002.0
2007-04-18 15:45:00,0.74165,0.742,0.7404,0.7406,2847300009.0
2007-04-18 16:00:00,0.74045,0.7412,0.74025,0.7406,5583699998.0
2007-04-18 16:15:00,0.7407,0.742,0.74017,0.7417,5176700004.0
2007-04-18 16:30:00,0.74165,0.7427,0.741,0.7427,4113399993.0
2007-04-18 16:45:00,0.7427,0.7431,0.742,0.7422,2459500002.0
2007-04-18 17:00:00,0.7422,0.7432,0.742,0.74305,1671800000.0
2007-04-18 17:15:00,0.74305,0.74405,0.7429,0.74305,2709599999.0
2007-04-18 17:30:00,0.74305,0.74335,0.74013,0.74295,1819599999.0
2007-04-18 17:45:00,0.74295,0.743,0.74015,0.74023,1746499996.0
2007-04-18 18:00:00,0.743,0.7435,0.74015,0.7432,1677799992.0
2007-04-18 18:15:00,0.7432,0.7434,0.74017,0.7434,1510100008.0
2007-04-18 18:30:00,0.74335,0.74425,0.7433,0.7438,1514299997.0
2007-04-18 18:45:00,0.74385,0.74395,0.7434,0.7437,1100200000.0
2007-04-18 19:00:00,0.74365,0.7445,0.7435,0.7441,1536100005.0
2007-04-18 19:15:00,0.7441,0.74475,0.74006,0.74475,3311900009.0
2007-04-18 19:30:00,0.7447,0.74475,0.74009,0.74027,1623600001.0
2007-04-18 19:45:00,0.7445,0.74455,0.74394,0.744,1129500001.0
2007-04-18 20:00:00,0.7445,0.7447,0.74404,0.7447,1751200004.0
2007-04-18 20:15:00,0.7447,0.7447,0.74406,0.7446,1130100004.0
2007-04-18 20:30:00,0.7446,0.74469,0.74413,0.7443,772800000.0
2007-04-18 20:45:00,0.7443,0.7454,0.7443,0.7448,2140799997.0
2007-04-18 21:00:00,0.7448,0.745,0.74457,0.745,1099700003.0
2007-04-18 21:15:00,0.7451,0.746,0.74469,0.7456,1500900005.0
2007-04-18 21:30:00,0.7455,0.746,0.74505,0.7456,1877699993.0
2007-04-18 21:45:00,0.7457,0.7482,0.7457,0.7469,2459000009.0
2007-04-18 22:00:00,0.74695,0.74707,0.7466,0.747,1015000002.0
2007-04-18 22:15:00,0.747,0.748,0.74634,0.748,1835600010.0
2007-04-18 22:30:00,0.7481,0.7481,0.74738,0.74757,861699995.0
2007-04-18 22:45:00,0.7477,0.7481,0.74723,0.748,800900001.0
2007-04-18 23:00:00,0.748,0.7482,0.7479,0.7481,170100000.0
2007-04-18 23:15:00,0.74748,0.74821,0.74742,0.7477,471700001.0
2007-04-18 23:30:00,0.74775,0.7481,0.74719,0.74765,284800000.0
2007-04-18 23:45:00,0.7481,0.7481,0.74715,0.74754,339399991.0
2007-04-19 00:00:00,0.7481,0.7481,0.74686,0.74735,696299993.0
2007-04-19 00:15:00,0.74735,0.7476,0.74666,0.74728,867600000.0
2007-04-19 00:30:00,0.7476,0.74765,0.74707,0.7474,601300003.0
2007-04-19 00:45:00,0.7474,0.7479,0.7474,0.7476,1012800003.0
2007-04-19 01:00:00,0.7476,0.7476,0.74655,0.7466,1111600002.0
2007-04-19 01:15:00,0.7467,0.74715,0.74633,0.74658,1033299992.0
2007-04-19 01:30:00,0.7469,0.74705,0.74655,0.74673,809799998.0
2007-04-19 01:45:00,0.74695,0.74705,0.74642,0.74675,1366799995.0
2007-04-19 02:00:00,0.7466,0.74675,0.7443,0.74455,1920699991.0
2007-04-19 02:15:00,0.7446,0.74465,0.7432,0.7435,3134800002.0
2007-04-19 02:30:00,0.74355,0.7439,0.7435,0.7435,2783000012.0
2007-04-19 02:45:00,0.7435,0.7435,0.7425,0.7428,4123599991.0
2007-04-19 03:00:00,0.7428,0.7432,0.7425,0.7427,3198299997.0
2007-04-19 03:15:00,0.7427,0.74405,0.74236,0.7439,2295099997.0
2007-04-19 03:30:00,0.7439,0.744,0.74298,0.74345,1966399996.0
2007-04-19 03:45:00,0.74345,0.7441,0.7433,0.7438,1601800000.0
2007-04-19 04:00:00,0.7438,0.74415,0.7429,0.74315,2551500012.0
2007-04-19 04:15:00,0.7431,0.74345,0.74245,0.7428,3905600008.0
2007-04-19 04:30:00,0.7428,0.7428,0.7409,0.7412,4110299985.0
2007-04-19 04:45:00,0.7412,0.74235,0.741,0.7413,3111600003.0
2007-04-19 05:00:00,0.74125,0.7414,0.7394,0.74005,5622799996.0
2007-04-19 05:15:00,0.74005,0.7405,0.7396,0.7399,2736500008.0
2007-04-19 05:30:00,0.7399,0.7404,0.7395,0.7399,2238899997.0
2007-04-19 05:45:00,0.7399,0.7404,0.7399,0.7403,1487099997.0
2007-04-19 06:00:00,0.7402,0.74035,0.7397,0.74035,2575599997.0
2007-04-19 06:15:00,0.74045,0.74045,0.7397,0.73975,2596899993.0
2007-04-19 06:30:00,0.73965,0.7405,0.7395,0.74025,1656799995.0
2007-04-19 06:45:00,0.7403,0.7404,0.73979,0.74005,1953600002.0
2007-04-19 07:00:00,0.7399,0.7402,0.7394,0.7399,1247999997.0
2007-04-19 07:15:00,0.7399,0.74105,0.7398,0.74105,2120299992.0
2007-04-19 07:30:00,0.74095,0.7417,0.7399,0.7403,4247800009.0
2007-04-19 07:45:00,0.7403,0.74055,0.7392,0.7396,3759700022.0
2007-04-19 08:00:00,0.7396,0.7397,0.7384,0.7387,7706600014.0
2007-04-19 08:15:00,0.7387,0.7388,0.7382,0.73825,6202399988.0
2007-04-19 08:30:00,0.73825,0.7387,0.7364,0.7373,6881299997.0
2007-04-19 08:45:00,0.7373,0.73835,0.7363,0.7382,8580099973.0
2007-04-19 09:00:00,0.7382,0.74105,0.7382,0.73935,6996500009.0
2007-04-19 09:15:00,0.7393,0.74,0.73885,0.74,3869800009.0
2007-04-19 09:30:00,0.74,0.7401,0.7388,0.739,3854400001.0
2007-04-19 09:45:00,0.739,0.7393,0.738,0.73905,6692799980.0
2007-04-19 10:00:00,0.73905,0.73905,0.7375,0.73765,3669800007.0
2007-04-19 10:15:00,0.73765,0.7384,0.73705,0.7378,5425000002.0
2007-04-19 10:30:00,0.7378,0.7386,0.73772,0.73835,2508600002.0
2007-04-19 10:45:00,0.73835,0.73965,0.7382,0.7393,4026699987.0
2007-04-19 11:00:00,0.7395,0.74,0.73925,0.7395,2135299998.0
2007-04-19 11:15:00,0.7396,0.7414,0.7396,0.74135,3307900001.0
2007-04-19 11:30:00,0.7414,0.7415,0.7409,0.741,1490400000.0
2007-04-19 11:45:00,0.7409,0.7412,0.7405,0.7411,3273899999.0
2007-04-19 12:00:00,0.7411,0.7413,0.7408,0.7408,1739599990.0
2007-04-19 12:15:00,0.7408,0.7412,0.7407,0.7411,2003299994.0
2007-04-19 12:30:00,0.7411,0.7411,0.7407,0.7407,1465700005.0
2007-04-19 12:45:00,0.7408,0.7409,0.74004,0.74075,2364600009.0
2007-04-19 13:00:00,0.74075,0.74125,0.74034,0.74065,1855499989.0
2007-04-19 13:15:00,0.7407,0.7407,0.7399,0.7402,3360200000.0
2007-04-19 13:30:00,0.7402,0.7402,0.7386,0.7396,2944099987.0
2007-04-19 13:45:00,0.7396,0.7401,0.73925,0.7401,2035900001.0
2007-04-19 14:00:00,0.74,0.7406,0.73945,0.7403,2749499978.0
2007-04-19 14:15:00,0.7403,0.7415,0.74025,0.7412,3150499990.0
2007-04-19 14:30:00,0.7413,0.7433,0.741,0.743,4284899995.0
2007-04-19 14:45:00,0.743,0.7432,0.7418,0.7424,3629000005.0
2007-04-19 15:00:00,0.7424,0.7436,0.74195,0.7432,4525100009.0
2007-04-19 15:15:00,0.74315,0.7435,0.74245,0.74325,3013900004.0
2007-04-19 15:30:00,0.74325,0.7438,0.7428,0.7429,3501100003.0
2007-04-19 15:45:00,0.7429,0.7454,0.7429,0.7447,5229799978.0
2007-04-19 16:00:00,0.7447,0.7451,0.74385,0.7442,3292700000.0
2007-04-19 16:15:00,0.7442,0.745,0.7439,0.7449,3011100004.0
2007-04-19 16:30:00,0.7449,0.74535,0.7438,0.74395,4920799995.0
2007-04-19 16:45:00,0.744,0.7448,0.74375,0.7445,2952499999.0
2007-04-19 17:00:00,0.74445,0.74445,0.743,0.74355,3273399992.0
2007-04-19 17:15:00,0.74355,0.74405,0.7434,0.7437,1466100001.0
2007-04-19 17:30:00,0.74365,0.74365,0.74244,0.7436,1256299997.0
2007-04-19 17:45:00,0.7436,0.744,0.74276,0.7434,2259000002.0
2007-04-19 18:00:00,0.7434,0.7436,0.74273,0.74305,4340399986.0
2007-04-19 18:15:00,0.74303,0.7445,0.74298,0.7441,2305899997.0
2007-04-19 18:30:00,0.7443,0.7443,0.74339,0.7441,2295800008.0
2007-04-19 18:45:00,0.7442,0.7445,0.74373,0.7442,1662399993.0
2007-04-19 19:00:00,0.7443,0.7444,0.7435,0.7438,1912200003.0
2007-04-19 19:15:00,0.7438,0.7438,0.74331,0.7437,1944500008.0
2007-04-19 19:30:00,0.7438,0.7439,0.74335,0.7438,996700003.0
2007-04-19 19:45:00,0.7438,0.7438,0.74333,0.74375,658300003.0
2007-04-19 20:00:00,0.7438,0.7443,0.74323,0.7441,2766799999.0
2007-04-19 20:15:00,0.7442,0.7445,0.7437,0.7442,3385100010.0
2007-04-19 20:30:00,0.7442,0.7445,0.74382,0.7444,1992099994.0
2007-04-19 20:45:00,0.7444,0.7444,0.74365,0.744,2444299996.0
2007-04-19 21:00:00,0.744,0.7442,0.7435,0.74375,1808999985.0
2007-04-19 21:15:00,0.7438,0.74392,0.7433,0.7439,1270899989.0
2007-04-19 21:30:00,0.7439,0.74393,0.7434,0.7435,941700000.0
2007-04-19 21:45:00,0.74382,0.7439,0.743,0.7432,1304899998.0
2007-04-19 22:00:00,0.7432,0.74395,0.743,0.7433,727399996.0
2007-04-19 22:15:00,0.7439,0.74398,0.7433,0.7439,593299999.0
2007-04-19 22:30:00,0.74384,0.74398,0.7433,0.74379,867100013.0
2007-04-19 22:45:00,0.7436,0.74395,0.7431,0.7435,975300001.0
2007-04-19 23:00:00,0.7436,0.744,0.74329,0.7436,1078899994.0
2007-04-19 23:15:00,0.74335,0.74404,0.74322,0.74385,1070500002.0
2007-04-19 23:30:00,0.7439,0.7439,0.74305,0.74355,901100004.0
2007-04-19 23:45:00,0.7436,0.7442,0.74324,0.74415,1320900001.0
2007-04-20 00:00:00,0.74415,0.7446,0.7441,0.7445,1014000001.0
2007-04-20 00:15:00,0.7445,0.74487,0.74426,0.74449,919299998.0
2007-04-20 00:30:00,0.74452,0.7447,0.74393,0.7445,1027100002.0
2007-04-20 00:45:00,0.7446,0.7451,0.74411,0.7451,1233999993.0
2007-04-20 01:00:00,0.7452,0.7452,0.74456,0.74465,1331799991.0
2007-04-20 01:15:00,0.7447,0.7447,0.7438,0.7443,1320500000.0
2007-04-20 01:30:00,0.7443,0.7445,0.744,0.7444,700500002.0
2007-04-20 01:45:00,0.7444,0.7446,0.7437,0.7442,2622500008.0
2007-04-20 02:00:00,0.7442,0.74425,0.7437,0.7439,1968699990.0
2007-04-20 02:15:00,0.7439,0.7446,0.74339,0.7444,2647299991.0
2007-04-20 02:30:00,0.7444,0.7446,0.74389,0.74445,1275400005.0
2007-04-20 02:45:00,0.7445,0.74525,0.7444,0.7446,3613900002.0
2007-04-20 03:00:00,0.7446,0.7452,0.74399,0.7448,2984599997.0
2007-04-20 03:15:00,0.7448,0.74485,0.7441,0.7445,2631299992.0
2007-04-20 03:30:00,0.74445,0.7447,0.74392,0.7443,1762799996.0
2007-04-20 03:45:00,0.74445,0.7445,0.74334,0.7439,2566899993.0
2007-04-20 04:00:00,0.74355,0.7443,0.74332,0.744,1659399999.0
2007-04-20 04:15:00,0.7439,0.7439,0.74306,0.7435,1202299998.0
2007-04-20 04:30:00,0.7435,0.7437,0.7425,0.7428,2298900005.0
2007-04-20 04:45:00,0.7427,0.7436,0.7422,0.7429,2485000001.0
2007-04-20 05:00:00,0.7429,0.7434,0.74249,0.7434,1898899992.0
2007-04-20 05:15:00,0.7434,0.7439,0.74287,0.7433,1794000001.0
2007-04-20 05:30:00,0.7434,0.7446,0.74321,0.7446,2288900002.0
2007-04-20 05:45:00,0.7446,0.7446,0.74393,0.7445,1519900003.0
2007-04-20 06:00:00,0.7445,0.7445,0.7438,0.7439,1483800004.0
2007-04-20 06:15:00,0.7438,0.744,0.74333,0.7436,1992500004.0
2007-04-20 06:30:00,0.7436,0.7436,0.74279,0.74319,1460899997.0
2007-04-20 06:45:00,0.74308,0.7439,0.74283,0.7438,1028399998.0
2007-04-20 07:00:00,0.74358,0.7438,0.7431,0.7436,1309099995.0
2007-04-20 07:15:00,0.7437,0.7439,0.74297,0.7437,1386199991.0
2007-04-20 07:30:00,0.7437,0.7441,0.74334,0.7438,1541600002.0
2007-04-20 07:45:00,0.7438,0.7451,0.74375,0.7443,2381200008.0
2007-04-20 08:00:00,0.7443,0.7448,0.7441,0.74475,2749500005.0
2007-04-20 08:15:00,0.74475,0.7456,0.74465,0.7448,4494200004.0
2007-04-20 08:30:00,0.7448,0.7451,0.74465,0.7448,2218200012.0
2007-04-20 08:45:00,0.7449,0.7453,0.7448,0.745,2725800000.0
2007-04-20 09:00:00,0.745,0.7451,0.7448,0.7451,1769399987.0
2007-04-20 09:15:00,0.7451,0.7451,0.74442,0.74505,1449300003.0
2007-04-20 09:30:00,0.74505,0.7451,0.7444,0.7447,2582499991.0
2007-04-20 09:45:00,0.7447,0.7452,0.74434,0.7448,2780399986.0
2007-04-20 10:00:00,0.7448,0.7451,0.7444,0.7445,1544000008.0
2007-04-20 10:15:00,0.7445,0.7446,0.74366,0.74385,2841400007.0
2007-04-20 10:30:00,0.7441,0.7444,0.743,0.74325,2073199998.0
2007-04-20 10:45:00,0.74325,0.7436,0.74273,0.7434,2803000012.0
2007-04-20 11:00:00,0.7434,0.7436,0.74281,0.7434,996999999.0
2007-04-20 11:15:00,0.7433,0.7435,0.74265,0.7435,1044399997.0
2007-04-20 11:30:00,0.7435,0.74365,0.743,0.74345,924200001.0
2007-04-20 11:45:00,0.74312,0.7446,0.74262,0.74455,3069300013.0
2007-04-20 12:00:00,0.7446,0.745,0.7441,0.7446,3635000005.0
2007-04-20 12:15:00,0.7446,0.7448,0.7444,0.7447,1368700007.0
2007-04-20 12:30:00,0.7447,0.745,0.7445,0.7447,1453899986.0
2007-04-20 12:45:00,0.7447,0.7447,0.74368,0.7445,2396799997.0
2007-04-20 13:00:00,0.7444,0.7446,0.744,0.7443,2592600011.0
2007-04-20 13:15:00,0.7444,0.7445,0.7439,0.7441,1696299995.0
2007-04-20 13:30:00,0.7441,0.74445,0.74353,0.74404,1961399989.0
2007-04-20 13:45:00,0.7442,0.7444,0.74352,0.7442,2952599984.0
2007-04-20 14:00:00,0.7442,0.7449,0.74358,0.7446,1095700000.0
2007-04-20 14:15:00,0.7446,0.7449,0.74385,0.74416,1256800001.0
2007-04-20 14:30:00,0.7446,0.7447,0.74406,0.7447,832099999.0
2007-04-20 14:45:00,0.74475,0.7453,0.7445,0.74465,4077399993.0
2007-04-20 15:00:00,0.74455,0.74515,0.74455,0.74495,1919200008.0
2007-04-20 15:15:00,0.7448,0.745,0.7445,0.7448,3421600006.0
2007-04-20 15:30:00,0.74475,0.745,0.7443,0.745,3093199991.0
2007-04-20 15:45:00,0.74495,0.7452,0.74413,0.7448,2902299995.0
2007-04-20 16:00:00,0.7448,0.7451,0.7446,0.7447,2459799996.0
2007-04-20 16:15:00,0.7447,0.7448,0.74417,0.7446,1477599996.0
2007-04-20 16:30:00,0.7446,0.745,0.74402,0.7448,1221000002.0
2007-04-20 16:45:00,0.7448,0.7456,0.744,0.745,2991199987.0
2007-04-20 17:00:00,0.7451,0.7453,0.7444,0.7449,2136099994.0
2007-04-20 17:15:00,0.7449,0.7453,0.7447,0.7452,2416199991.0
2007-04-20 17:30:00,0.7454,0.7455,0.745,0.7455,1801000001.0
2007-04-20 17:45:00,0.7455,0.746,0.74525,0.74595,2424199989.0
2007-04-20 18:00:00,0.746,0.7467,0.7459,0.7463,2057799998.0
2007-04-20 18:15:00,0.7463,0.747,0.7461,0.7465,2637399999.0
2007-04-20 18:30:00,0.7466,0.7473,0.74603,0.747,2534899992.0
2007-04-20 18:45:00,0.747,0.7472,0.7466,0.747,1633199998.0
2007-04-20 19:00:00,0.747,0.7478,0.74662,0.74775,2420000008.0
2007-04-20 19:15:00,0.7477,0.7478,0.74706,0.7476,2301899994.0
2007-04-20 19:30:00,0.7476,0.7478,0.74728,0.7475,2729699978.0
2007-04-20 19:45:00,0.7476,0.7482,0.74718,0.7475,3016699994.0
2007-04-20 20:00:00,0.7476,0.7477,0.74704,0.7474,1592400001.0
2007-04-20 20:15:00,0.74736,0.7476,0.74687,0.7474,1763299980.0
2007-04-20 20:30:00,0.7474,0.74764,0.74695,0.74733,1957500010.0
2007-04-20 20:45:00,0.74726,0.7477,0.74711,0.74732,926700003.0
2007-04-20 21:00:00,0.7477,0.74791,0.74722,0.7478,1257600001.0
2007-04-20 21:15:00,0.7478,0.74825,0.74755,0.74767,1303799997.0
2007-04-20 21:30:00,0.74772,0.7482,0.74754,0.748,899699997.0
2007-04-20 21:45:00,0.74777,0.7481,0.74746,0.74778,976399999.0
2007-04-20 22:00:00,0.7479,0.74813,0.74746,0.7478,903500000.0
2007-04-20 22:15:00,0.7479,0.7479,0.74692,0.74722,829800004.0
2007-04-20 22:30:00,0.74725,0.74765,0.7471,0.7474,580899999.0
2007-04-20 22:45:00,0.7474,0.74775,0.74679,0.7473,905100007.0
2007-04-23 00:00:00,0.7481,0.7482,0.7478,0.748,33600000.0
2007-04-23 00:15:00,0.7479,0.7481,0.7478,0.748,28000000.0
2007-04-23 00:30:00,0.7481,0.7481,0.748,0.7481,16800000.0
2007-04-23 00:45:00,0.7482,0.7482,0.748,0.748,28000000.0
2007-04-23 01:00:00,0.7481,0.7481,0.7474,0.7475,44800000.0
2007-04-23 01:15:00,0.7474,0.7474,0.7465,0.7466,44800000.0
2007-04-23 01:30:00,0.7467,0.7475,0.7467,0.747,56000000.0
2007-04-23 01:45:00,0.7469,0.7472,0.7461,0.7467,50400000.0
2007-04-23 02:00:00,0.7467,0.7469,0.74619,0.7469,970600002.0
2007-04-23 02:15:00,0.74653,0.7471,0.7463,0.7468,1332599992.0
2007-04-23 02:30:00,0.7469,0.74714,0.7462,0.7464,1603200007.0
2007-04-23 02:45:00,0.7465,0.747,0.74599,0.7462,1920700001.0
2007-04-23 03:00:00,0.7465,0.7467,0.74588,0.74655,2253500003.0
2007-04-23 03:15:00,0.7465,0.7468,0.74601,0.7465,1606900000.0
2007-04-23 03:30:00,0.7464,0.7467,0.74578,0.7463,2157600005.0
2007-04-23 03:45:00,0.7463,0.7467,0.7463,0.7466,1791299997.0
2007-04-23 04:00:00,0.7466,0.7466,0.74586,0.7465,1605999996.0
2007-04-23 04:15:00,0.7465,0.747,0.7463,0.7467,2095299995.0
2007-04-23 04:30:00,0.7466,0.7467,0.7463,0.7465,2639900004.0
2007-04-23 04:45:00,0.7465,0.7467,0.7461,0.7462,1963900001.0
2007-04-23 05:00:00,0.7462,0.7466,0.74568,0.7464,922099991.0
2007-04-23 05:15:00,0.7465,0.7466,0.74597,0.7463,1255700017.0
2007-04-23 05:30:00,0.7463,0.7465,0.7462,0.74635,647899996.0
2007-04-23 05:45:00,0.7463,0.7464,0.7453,0.7454,2835100002.0
2007-04-23 06:00:00,0.7453,0.7455,0.7446,0.7447,2918099996.0
2007-04-23 06:15:00,0.7447,0.7451,0.744,0.7442,2758200010.0
2007-04-23 06:30:00,0.7441,0.745,0.74398,0.7448,1781900008.0
2007-04-23 06:45:00,0.7448,0.7448,0.7436,0.7441,3469299992.0
2007-04-23 07:00:00,0.7441,0.7443,0.7429,0.7432,6007000018.0
2007-04-23 07:15:00,0.7432,0.7433,0.7427,0.7429,3977200005.0
2007-04-23 07:30:00,0.7429,0.744,0.7428,0.7437,2018700001.0
2007-04-23 07:45:00,0.7437,0.7437,0.74313,0.74345,2571900009.0
2007-04-23 08:00:00,0.7436,0.74415,0.74345,0.74415,1801900000.0
2007-04-23 08:15:00,0.7442,0.7443,0.74385,0.7441,2830000015.0
2007-04-23 08:30:00,0.7441,0.7443,0.7439,0.744,1982000005.0
2007-04-23 08:45:00,0.744,0.7446,0.7439,0.7444,3086099997.0
2007-04-23 09:00:00,0.7444,0.7445,0.744,0.744,2502400004.0
2007-04-23 09:15:00,0.744,0.7449,0.74363,0.7446,2507400004.0
2007-04-23 09:30:00,0.74436,0.7452,0.74381,0.7448,2032599995.0
2007-04-23 09:45:00,0.7448,0.74495,0.74439,0.74455,1757800002.0
2007-04-23 10:00:00,0.7446,0.745,0.74426,0.74465,1354199997.0
2007-04-23 10:15:00,0.7447,0.7447,0.7432,0.7434,2807300000.0
2007-04-23 10:30:00,0.7434,0.7439,0.7431,0.74365,3093299991.0
2007-04-23 10:45:00,0.7437,0.7438,0.74305,0.7432,2290900003.0
2007-04-23 11:00:00,0.7432,0.7434,0.74215,0.74325,2568200002.0
2007-04-23 11:15:00,0.7433,0.7434,0.74282,0.7434,2156399991.0
2007-04-23 11:30:00,0.7434,0.74365,0.74304,0.74365,3152000010.0
2007-04-23 11:45:00,0.7437,0.7438,0.7434,0.7438,1194399999.0
2007-04-23 12:00:00,0.7438,0.7439,0.74325,0.74361,1468699991.0
2007-04-23 12:15:00,0.74341,0.7439,0.74299,0.7437,1464700000.0
2007-04-23 12:30:00,0.7437,0.7439,0.74268,0.74298,3443700002.0
2007-04-23 12:45:00,0.7434,0.7437,0.74259,0.7435,1579099999.0
2007-04-23 13:00:00,0.7435,0.7441,0.74325,0.7438,5615200003.0
2007-04-23 13:15:00,0.7438,0.744,0.74307,0.744,1696800000.0
2007-04-23 13:30:00,0.744,0.7441,0.74336,0.74352,1341600001.0
2007-04-23 13:45:00,0.744,0.7441,0.74328,0.7441,915800001.0
2007-04-23 14:00:00,0.74355,0.7444,0.74323,0.74435,1112899994.0
2007-04-23 14:15:00,0.7443,0.7447,0.74408,0.7444,1593600008.0
2007-04-23 14:30:00,0.7443,0.7447,0.7441,0.74445,2372900001.0
2007-04-23 14:45:00,0.7445,0.7445,0.74337,0.74381,1825600005.0
2007-04-23 15:00:00,0.7442,0.7444,0.74405,0.7442,996400000.0
2007-04-23 15:15:00,0.74415,0.7443,0.74378,0.74395,2317099996.0
2007-04-23 15:30:00,0.744,0.74415,0.7436,0.74395,3389599998.0
2007-04-23 15:45:00,0.744,0.7445,0.744,0.7444,1944700000.0
2007-04-23 16:00:00,0.7444,0.7447,0.74405,0.7447,2726099991.0
2007-04-23 16:15:00,0.7447,0.7447,0.7443,0.7444,2602599995.0
2007-04-23 16:30:00,0.7444,0.7445,0.74375,0.744,3194099991.0
2007-04-23 16:45:00,0.744,0.7451,0.74395,0.7451,3544299973.0
2007-04-23 17:00:00,0.7451,0.7453,0.74445,0.7451,3500199995.0
2007-04-23 17:15:00,0.7451,0.7463,0.7447,0.74515,4351199995.0
2007-04-23 17:30:00,0.74497,0.74605,0.74465,0.74585,3405999992.0
2007-04-23 17:45:00,0.74585,0.746,0.74545,0.7459,2518699991.0
2007-04-23 18:00:00,0.7458,0.746,0.7452,0.7458,2669500007.0
2007-04-23 18:15:00,0.7459,0.7462,0.74567,0.74578,2664100003.0
2007-04-23 18:30:00,0.7461,0.7463,0.7456,0.7456,1600699999.0
2007-04-23 18:45:00,0.7456,0.7458,0.7452,0.7452,1439299998.0
2007-04-23 19:00:00,0.7452,0.7453,0.74433,0.7448,1388600003.0
2007-04-23 19:15:00,0.74445,0.7452,0.74418,0.7451,2008900020.0
2007-04-23 19:30:00,0.7449,0.7457,0.7444,0.7453,2738899995.0
2007-04-23 19:45:00,0.7454,0.7455,0.74463,0.7452,3317000006.0
2007-04-23 20:00:00,0.7452,0.7452,0.74476,0.7451,1647099976.0
2007-04-23 20:15:00,0.745,0.7451,0.74455,0.74475,2041599997.0
2007-04-23 20:30:00,0.74475,0.7449,0.7444,0.7448,1645900011.0
2007-04-23 20:45:00,0.7448,0.7449,0.7443,0.7447,3399399987.0
2007-04-23 21:00:00,0.7447,0.745,0.7445,0.74477,1811500016.0
2007-04-23 21:15:00,0.7449,0.74505,0.74436,0.74468,535300000.0
2007-04-23 21:30:00,0.745,0.74502,0.7444,0.7447,993300006.0
2007-04-23 21:45:00,0.7445,0.745,0.74411,0.7449,1224700001.0
2007-04-23 22:00:00,0.745,0.745,0.74411,0.74418,1324599998.0
2007-04-23 22:15:00,0.74428,0.745,0.74412,0.7449,2245600003.0
2007-04-23 22:30:00,0.7449,0.745,0.7443,0.74455,1333199999.0
2007-04-23 22:45:00,0.74455,0.7447,0.74377,0.7444,1611600002.0
2007-04-23 23:00:00,0.74444,0.7446,0.74385,0.7443,1149599997.0
2007-04-23 23:15:00,0.7443,0.74447,0.74384,0.74433,2032899997.0
2007-04-23 23:30:00,0.74419,0.7445,0.7438,0.7442,2145499991.0
2007-04-23 23:45:00,0.7441,0.7445,0.74373,0.74394,1683799988.0
2007-04-24 00:00:00,0.7445,0.7448,0.74402,0.7447,2485499996.0
2007-04-24 00:15:00,0.7447,0.7447,0.74397,0.7446,2033199981.0
2007-04-24 00:30:00,0.7446,0.74482,0.74412,0.7445,1227199993.0
2007-04-24 00:45:00,0.7446,0.7457,0.74428,0.7451,1730799998.0
2007-04-24 01:00:00,0.7451,0.7463,0.7449,0.7451,3168299987.0
2007-04-24 01:15:00,0.7451,0.74575,0.74495,0.7455,1522300007.0
2007-04-24 01:30:00,0.74543,0.74572,0.74495,0.74525,792299998.0
2007-04-24 01:45:00,0.7453,0.74545,0.7447,0.7449,838100005.0
2007-04-24 02:00:00,0.745,0.7452,0.7444,0.7447,1308900003.0
2007-04-24 02:15:00,0.7448,0.745,0.74429,0.7449,1057500002.0
2007-04-24 02:30:00,0.74479,0.7449,0.7439,0.7443,1227200002.0
2007-04-24 02:45:00,0.7444,0.7445,0.7434,0.7435,2558800002.0
2007-04-24 03:00:00,0.7435,0.7439,0.7432,0.7435,2337600018.0
2007-04-24 03:15:00,0.74365,0.7437,0.743,0.7437,1762800009.0
2007-04-24 03:30:00,0.7437,0.7438,0.7419,0.7429,4195099991.0
2007-04-24 03:45:00,0.74285,0.74285,0.7401,0.7403,4762000001.0
2007-04-24 04:00:00,0.7403,0.7413,0.73975,0.7413,3608099993.0
2007-04-24 04:15:00,0.74085,0.74145,0.739,0.7399,5675699999.0
2007-04-24 04:30:00,0.7399,0.74095,0.7397,0.74035,2306600012.0
2007-04-24 04:45:00,0.7403,0.7405,0.7398,0.7402,2325500004.0
2007-04-24 05:00:00,0.7402,0.7411,0.74008,0.7409,1343299994.0
2007-04-24 05:15:00,0.7409,0.7412,0.7406,0.7408,1524499995.0
2007-04-24 05:30:00,0.7408,0.7416,0.7408,0.7414,1655599996.0
2007-04-24 05:45:00,0.7413,0.7415,0.74101,0.74145,1590400010.0
2007-04-24 06:00:00,0.7415,0.74165,0.741,0.7415,1320099996.0
2007-04-24 06:15:00,0.7415,0.7416,0.7409,0.741,1327200007.0
2007-04-24 06:30:00,0.7412,0.7416,0.7409,0.7415,673599998.0
2007-04-24 06:45:00,0.7414,0.74155,0.7409,0.74095,1254600009.0
2007-04-24 07:00:00,0.7409,0.74095,0.74,0.7404,1515099998.0
2007-04-24 07:15:00,0.7404,0.7407,0.7403,0.7406,1259600005.0
2007-04-24 07:30:00,0.74055,0.7413,0.74025,0.7404,2033099995.0
2007-04-24 07:45:00,0.7403,0.7406,0.73946,0.7402,3070400008.0
2007-04-24 08:00:00,0.7402,0.7404,0.73865,0.7391,6077100007.0
2007-04-24 08:15:00,0.7391,0.7404,0.73865,0.7397,4131100010.0
2007-04-24 08:30:00,0.73965,0.7401,0.7392,0.73995,4472400011.0
2007-04-24 08:45:00,0.74,0.74045,0.7396,0.74045,3849400000.0
2007-04-24 09:00:00,0.7405,0.7407,0.74015,0.7404,3604100002.0
2007-04-24 09:15:00,0.7404,0.7407,0.7403,0.74055,1371699995.0
2007-04-24 09:30:00,0.7406,0.7415,0.7405,0.7414,4059800007.0
2007-04-24 09:45:00,0.7414,0.7414,0.74085,0.741,3917299980.0
2007-04-24 10:00:00,0.741,0.7411,0.7407,0.7409,2399999999.0
2007-04-24 10:15:00,0.7409,0.7409,0.7401,0.7404,2149399994.0
2007-04-24 10:30:00,0.74011,0.7413,0.73998,0.7411,2542200003.0
2007-04-24 10:45:00,0.7411,0.7412,0.74081,0.7412,1717899989.0
2007-04-24 11:00:00,0.7412,0.7416,0.7406,0.7407,2563000001.0
2007-04-24 11:15:00,0.7407,0.7407,0.73975,0.73985,3348900003.0
2007-04-24 11:30:00,0.7398,0.7401,0.73935,0.7401,3601299982.0
2007-04-24 11:45:00,0.7402,0.7405,0.73965,0.74,2650299992.0
2007-04-24 12:00:00,0.74,0.741,0.74,0.74085,3183099996.0
2007-04-24 12:15:00,0.74085,0.7412,0.7406,0.7408,2616499995.0
2007-04-24 12:30:00,0.7409,0.74155,0.74035,0.7412,3338599996.0
2007-04-24 12:45:00,0.7412,0.7413,0.74058,0.7412,3109699991.0
2007-04-24 13:00:00,0.7411,0.7416,0.7411,0.7413,2997800000.0
2007-04-24 13:15:00,0.7413,0.7422,0.74115,0.74205,2546600001.0
2007-04-24 13:30:00,0.74205,0.7426,0.7414,0.7415,4099599996.0
2007-04-24 13:45:00,0.7415,0.7419,0.74099,0.7418,2027800004.0
2007-04-24 14:00:00,0.7418,0.7421,0.74094,0.742,2792199994.0
2007-04-24 14:15:00,0.742,0.74235,0.74145,0.74155,2857699994.0
2007-04-24 14:30:00,0.74155,0.7417,0.74112,0.7415,1389400002.0
2007-04-24 14:45:00,0.74145,0.7416,0.74081,0.7409,1924099995.0
2007-04-24 15:00:00,0.7409,0.74125,0.7402,0.7405,2405700004.0
2007-04-24 15:15:00,0.7405,0.7417,0.74045,0.74155,3543999996.0
2007-04-24 15:30:00,0.7416,0.7421,0.74121,0.7416,1773900000.0
2007-04-24 15:45:00,0.7416,0.7419,0.74123,0.7413,2541899995.0
2007-04-24 16:00:00,0.741,0.7421,0.7409,0.742,7791499991.0
2007-04-24 16:15:00,0.742,0.7442,0.742,0.7436,10068099985.0
2007-04-24 16:30:00,0.7436,0.7438,0.74245,0.7427,3313599991.0
2007-04-24 16:45:00,0.7427,0.7431,0.74175,0.742,5434799994.0
2007-04-24 17:00:00,0.742,0.7423,0.7419,0.7422,1951599998.0
2007-04-24 17:15:00,0.7422,0.7428,0.74195,0.7426,3253599998.0
2007-04-24 17:30:00,0.7426,0.7427,0.74193,0.7424,3456500002.0
2007-04-24 17:45:00,0.7423,0.7424,0.74215,0.7423,1096300000.0
2007-04-24 18:00:00,0.7423,0.7425,0.7417,0.7417,2725000016.0
2007-04-24 18:15:00,0.74159,0.7425,0.74151,0.7422,2092899991.0
2007-04-24 18:30:00,0.7422,0.7428,0.74188,0.7428,1064899997.0
2007-04-24 18:45:00,0.7428,0.7436,0.74232,0.7436,1788700004.0
2007-04-24 19:00:00,0.7434,0.7442,0.7433,0.74385,4364200004.0
2007-04-24 19:15:00,0.7439,0.744,0.74275,0.74295,2255400002.0
2007-04-24 19:30:00,0.7429,0.743,0.7423,0.7424,1768000005.0
2007-04-24 19:45:00,0.7424,0.7427,0.7422,0.7423,2731299995.0
2007-04-24 20:00:00,0.7423,0.7427,0.7421,0.7424,2107500003.0
2007-04-24 20:15:00,0.7425,0.7425,0.74176,0.7421,2198900015.0
2007-04-24 20:30:00,0.7421,0.7426,0.74187,0.7426,3379999953.0
2007-04-24 20:45:00,0.74255,0.7429,0.74211,0.7425,3409200003.0
2007-04-24 21:00:00,0.7425,0.74261,0.74219,0.7423,1635500005.0
2007-04-24 21:15:00,0.7422,0.7428,0.74198,0.7426,898199995.0
2007-04-24 21:30:00,0.74239,0.74273,0.74211,0.7422,1309000007.0
2007-04-24 21:45:00,0.74225,0.7427,0.74225,0.7427,1091599995.0
2007-04-24 22:00:00,0.74246,0.7428,0.74226,0.74236,931399997.0
2007-04-24 22:15:00,0.74245,0.74281,0.74217,0.7427,1800400003.0
2007-04-24 22:30:00,0.7427,0.743,0.74209,0.74275,1637600011.0
2007-04-24 22:45:00,0.7428,0.7438,0.74266,0.7428,1226499995.0
2007-04-24 23:00:00,0.7428,0.74304,0.74223,0.74232,904400004.0
2007-04-24 23:15:00,0.74236,0.7427,0.74207,0.7423,1798400012.0
2007-04-24 23:30:00,0.7425,0.7426,0.74206,0.7426,1235000001.0
2007-04-24 23:45:00,0.7428,0.7428,0.74221,0.74275,3096499982.0
2007-04-25 00:00:00,0.7428,0.74308,0.74186,0.74239,3188599992.0
2007-04-25 00:15:00,0.74241,0.74283,0.742,0.74242,3439599993.0
2007-04-25 00:30:00,0.74261,0.74305,0.74208,0.74238,1081100004.0
2007-04-25 00:45:00,0.7425,0.7429,0.74218,0.7426,1722500007.0
2007-04-25 01:00:00,0.7428,0.74325,0.7425,0.74315,1069000003.0
2007-04-25 01:15:00,0.7431,0.746,0.7431,0.7444,2083000001.0
2007-04-25 01:30:00,0.7444,0.74445,0.7439,0.7441,1094600001.0
2007-04-25 01:45:00,0.744,0.74415,0.74318,0.7437,1330200000.0
2007-04-25 02:00:00,0.7438,0.7441,0.7434,0.7438,1153900000.0
2007-04-25 02:15:00,0.74351,0.744,0.74327,0.744,1288999999.0
2007-04-25 02:30:00,0.74338,0.74405,0.7433,0.7435,1291300004.0
2007-04-25 02:45:00,0.7435,0.7438,0.74314,0.74355,1292599999.0
2007-04-25 03:00:00,0.7436,0.7437,0.74256,0.7435,1360999999.0
2007-04-25 03:15:00,0.7435,0.74445,0.7435,0.74445,1487499997.0
2007-04-25 03:30:00,0.74445,0.7446,0.744,0.7443,1482399993.0
2007-04-25 03:45:00,0.7443,0.7444,0.74339,0.74375,883799997.0
2007-04-25 04:00:00,0.74365,0.7444,0.74329,0.7438,756900004.0
2007-04-25 04:15:00,0.74375,0.7443,0.74363,0.7441,1196499999.0
2007-04-25 04:30:00,0.744,0.74459,0.74384,0.744,1357900000.0
2007-04-25 04:45:00,0.7442,0.7447,0.744,0.7442,1150699999.0
2007-04-25 05:00:00,0.74376,0.7446,0.74373,0.74398,1307399992.0
2007-04-25 05:15:00,0.7443,0.74445,0.74369,0.74393,1193899999.0
2007-04-25 05:30:00,0.744,0.7444,0.74371,0.7441,966000000.0
2007-04-25 05:45:00,0.7442,0.7443,0.74372,0.74389,710100003.0
2007-04-25 06:00:00,0.74377,0.7443,0.74355,0.74383,1539699996.0
2007-04-25 06:15:00,0.74369,0.7443,0.74369,0.7443,302899999.0
2007-04-25 06:30:00,0.74415,0.7443,0.7435,0.74403,866500002.0
2007-04-25 06:45:00,0.744,0.7443,0.74351,0.74387,1869600001.0
2007-04-25 07:00:00,0.74383,0.7443,0.74342,0.74397,2956400006.0
2007-04-25 07:15:00,0.7441,0.74432,0.74306,0.74321,2001099984.0
2007-04-25 07:30:00,0.74365,0.7446,0.7432,0.7442,2929099996.0
2007-04-25 07:45:00,0.74425,0.7444,0.74366,0.7442,1564499991.0
2007-04-25 08:00:00,0.7442,0.7451,0.7439,0.74455,2704599996.0
2007-04-25 08:15:00,0.7446,0.7461,0.7444,0.7451,4040399996.0
2007-04-25 08:30:00,0.7451,0.7462,0.74455,0.74605,3540900001.0
2007-04-25 08:45:00,0.746,0.747,0.74545,0.7467,3966500006.0
2007-04-25 09:00:00,0.7469,0.74715,0.7462,0.7465,4036100011.0
2007-04-25 09:15:00,0.7465,0.7471,0.7463,0.7465,3436500007.0
2007-04-25 09:30:00,0.7465,0.7468,0.7457,0.7466,4409400003.0
2007-04-25 09:45:00,0.74655,0.747,0.7465,0.7467,4011900047.0
2007-04-25 10:00:00,0.7467,0.7469,0.7461,0.7465,1460700092.0
2007-04-25 10:15:00,0.7465,0.7465,0.7459,0.7461,1144399994.0
2007-04-25 10:30:00,0.7461,0.7466,0.746,0.7463,2674799987.0
2007-04-25 10:45:00,0.7463,0.74653,0.74585,0.746,1581700004.0
2007-04-25 11:00:00,0.746,0.7463,0.74552,0.74605,2014199986.0
2007-04-25 11:15:00,0.7461,0.7465,0.74605,0.74635,1051299997.0
2007-04-25 11:30:00,0.7464,0.7466,0.74605,0.7464,2198800006.0
2007-04-25 11:45:00,0.7464,0.74675,0.74614,0.74655,1851800005.0
2007-04-25 12:00:00,0.74655,0.7467,0.74605,0.7463,1656899999.0
2007-04-25 12:15:00,0.74594,0.7463,0.74568,0.7461,1528000000.0
2007-04-25 12:30:00,0.7462,0.74665,0.74605,0.74645,1781300006.0
2007-04-25 12:45:00,0.7465,0.7466,0.74594,0.7462,983499998.0
2007-04-25 13:00:00,0.74615,0.74635,0.74585,0.74595,1774199997.0
2007-04-25 13:15:00,0.74595,0.7462,0.7454,0.7456,1656499998.0
2007-04-25 13:30:00,0.7455,0.7458,0.745,0.74515,1784899996.0
2007-04-25 13:45:00,0.7452,0.7453,0.74455,0.7451,1807200000.0
2007-04-25 14:00:00,0.7451,0.7455,0.7446,0.7447,2669699981.0
2007-04-25 14:15:00,0.7447,0.7452,0.7443,0.7446,3955400005.0
2007-04-25 14:30:00,0.7446,0.7454,0.7438,0.74425,5897399998.0
2007-04-25 14:45:00,0.74425,0.7446,0.7437,0.7446,4073199990.0
2007-04-25 15:00:00,0.7446,0.7449,0.7443,0.7448,3375900010.0
2007-04-25 15:15:00,0.7448,0.7455,0.7447,0.7453,2820099996.0
2007-04-25 15:30:00,0.74525,0.7457,0.7451,0.74555,1979299993.0
2007-04-25 15:45:00,0.7456,0.7456,0.745,0.7452,2479300004.0
2007-04-25 16:00:00,0.7449,0.7459,0.7449,0.7454,7718199988.0
2007-04-25 16:15:00,0.7454,0.7458,0.7447,0.74545,5865300018.0
2007-04-25 16:30:00,0.7455,0.7458,0.7453,0.7456,2991500011.0
2007-04-25 16:45:00,0.7456,0.746,0.7452,0.7457,5134100016.0
2007-04-25 17:00:00,0.7457,0.7458,0.7454,0.7455,2792499998.0
2007-04-25 17:15:00,0.7455,0.7458,0.7452,0.7455,2643800004.0
2007-04-25 17:30:00,0.7455,0.7456,0.7452,0.7455,1151200003.0
2007-04-25 17:45:00,0.7455,0.7455,0.74475,0.7449,1553700012.0
2007-04-25 18:00:00,0.7449,0.7452,0.7446,0.74495,1816599989.0
2007-04-25 18:15:00,0.745,0.7452,0.74465,0.74465,1614500000.0
2007-04-25 18:30:00,0.7447,0.7448,0.7441,0.7445,1334500002.0
2007-04-25 18:45:00,0.7445,0.7447,0.7439,0.7444,1867799996.0
2007-04-25 19:00:00,0.74455,0.7447,0.74415,0.7443,1381600006.0
2007-04-25 19:15:00,0.7443,0.7445,0.7441,0.7444,1186100001.0
2007-04-25 19:30:00,0.7444,0.7448,0.7441,0.74435,1325999997.0
2007-04-25 19:45:00,0.7444,0.7448,0.7442,0.7445,2248199994.0
2007-04-25 20:00:00,0.7445,0.7449,0.7441,0.74445,2868399997.0
2007-04-25 20:15:00,0.7445,0.7447,0.7444,0.7445,696899998.0
2007-04-25 20:30:00,0.7445,0.7448,0.7443,0.7444,2358900005.0
2007-04-25 20:45:00,0.7445,0.7445,0.7438,0.7441,834100000.0
2007-04-25 21:00:00,0.744,0.744,0.7434,0.7437,1081200000.0
2007-04-25 21:15:00,0.7437,0.7441,0.7437,0.744,511900000.0
2007-04-25 21:30:00,0.744,0.7441,0.7437,0.7439,311799998.0
2007-04-25 21:45:00,0.7438,0.744,0.7435,0.7437,303700001.0
2007-04-25 22:00:00,0.7437,0.7439,0.7433,0.7437,1057700004.0
2007-04-25 22:15:00,0.7437,0.7444,0.7437,0.7438,1177699996.0
2007-04-25 22:30:00,0.7438,0.7442,0.7437,0.7442,512699999.0
2007-04-25 22:45:00,0.7442,0.7453,0.7438,0.7449,1073800002.0
2007-04-25 23:00:00,0.74585,0.748,0.7417,0.7457,3496200002.0
2007-04-25 23:15:00,0.7457,0.7467,0.7447,0.7461,2376700006.0
2007-04-25 23:30:00,0.7459,0.7463,0.7452,0.7462,2773100005.0
2007-04-25 23:45:00,0.7463,0.747,0.7459,0.746,1777799992.0
2007-04-26 00:00:00,0.746,0.7462,0.7455,0.7461,1204200007.0
2007-04-26 00:15:00,0.7461,0.747,0.7458,0.7458,1558600000.0
2007-04-26 00:30:00,0.7458,0.7461,0.7437,0.7451,3164400005.0
2007-04-26 00:45:00,0.7451,0.7454,0.7441,0.7443,1427600005.0
2007-04-26 01:00:00,0.7443,0.7444,0.7432,0.7433,1805499999.0
2007-04-26 01:15:00,0.7433,0.7447,0.7433,0.7439,1639000005.0
2007-04-26 01:30:00,0.7439,0.74415,0.7436,0.7438,944200003.0
2007-04-26 01:45:00,0.7437,0.744,0.7435,0.744,1246700005.0
2007-04-26 02:00:00,0.7439,0.7455,0.7439,0.7454,1969299994.0
2007-04-26 02:15:00,0.7454,0.7462,0.7452,0.7457,2919300001.0
2007-04-26 02:30:00,0.7457,0.7457,0.7453,0.74535,860099996.0
2007-04-26 02:45:00,0.7454,0.7459,0.745,0.7458,1782300008.0
2007-04-26 03:00:00,0.7458,0.7466,0.7458,0.7464,2089200000.0
2007-04-26 03:15:00,0.7464,0.7466,0.7457,0.746,1930799996.0
2007-04-26 03:30:00,0.7459,0.7462,0.7456,0.746,1516099999.0
2007-04-26 03:45:00,0.746,0.747,0.7459,0.7469,2354499999.0
2007-04-26 04:00:00,0.7468,0.7469,0.7462,0.7465,3108800003.0
2007-04-26 04:15:00,0.7464,0.7469,0.7463,0.7467,1294000000.0
2007-04-26 04:30:00,0.7467,0.7473,0.7466,0.7467,3486799994.0
2007-04-26 04:45:00,0.7468,0.7476,0.7467,0.7472,3510799997.0
2007-04-26 05:00:00,0.7472,0.7475,0.7469,0.747,1918000000.0
2007-04-26 05:15:00,0.747,0.7476,0.7468,0.7475,1392000010.0
2007-04-26 05:30:00,0.7476,0.7477,0.7469,0.7471,2581400005.0
2007-04-26 05:45:00,0.7471,0.7474,0.7469,0.7473,1287500003.0
2007-04-26 06:00:00,0.7472,0.7476,0.747,0.7473,1635900000.0
2007-04-26 06:15:00,0.7473,0.7476,0.7472,0.7476,938699998.0
2007-04-26 06:30:00,0.7476,0.7484,0.7474,0.7477,1945599998.0
2007-04-26 06:45:00,0.7478,0.7482,0.7475,0.748,2198900000.0
2007-04-26 07:00:00,0.7479,0.7481,0.7475,0.7476,1779800003.0
2007-04-26 07:15:00,0.7476,0.7478,0.7474,0.7476,1007499999.0
2007-04-26 07:30:00,0.7475,0.7476,0.7464,0.7467,2233699993.0
2007-04-26 07:45:00,0.7468,0.7476,0.7461,0.7472,4038499999.0
2007-04-26 08:00:00,0.7471,0.7475,0.7465,0.7474,3130000005.0
2007-04-26 08:15:00,0.7474,0.748,0.7464,0.7468,5426699981.0
2007-04-26 08:30:00,0.7468,0.7471,0.7461,0.7463,3507099996.0
2007-04-26 08:45:00,0.7462,0.7467,0.7459,0.74655,3069299991.0
2007-04-26 09:00:00,0.74655,0.7466,0.7457,0.7458,5983600001.0
2007-04-26 09:15:00,0.7458,0.7459,0.745,0.7452,7100699975.0
2007-04-26 09:30:00,0.7454,0.7465,0.7453,0.74595,7082999967.0
2007-04-26 09:45:00,0.74605,0.7462,0.74555,0.7456,4374400000.0
2007-04-26 10:00:00,0.7456,0.746,0.74535,0.74585,2823499989.0
2007-04-26 10:15:00,0.7459,0.7464,0.74541,0.74596,1704099999.0
2007-04-26 10:30:00,0.74592,0.7467,0.7457,0.7457,3187399994.0
2007-04-26 10:45:00,0.7457,0.7458,0.74455,0.7446,4915699988.0
2007-04-26 11:00:00,0.7446,0.7447,0.7438,0.74395,8987899967.0
2007-04-26 11:15:00,0.74395,0.7442,0.74,0.7417,9868600003.0
2007-04-26 11:30:00,0.7417,0.7417,0.7401,0.7402,12188999992.0
2007-04-26 11:45:00,0.7402,0.7414,0.7401,0.7401,6866199988.0
2007-04-26 12:00:00,0.7401,0.7407,0.7388,0.7406,9945899982.0
2007-04-26 12:15:00,0.7406,0.7414,0.7405,0.741,6362200003.0
2007-04-26 12:30:00,0.741,0.7413,0.7408,0.7411,5973000002.0
2007-04-26 12:45:00,0.741,0.7413,0.74075,0.741,4329999994.0
2007-04-26 13:00:00,0.741,0.7412,0.7402,0.7412,3925500010.0
2007-04-26 13:15:00,0.7412,0.7412,0.73995,0.7401,4872100010.0
2007-04-26 13:30:00,0.7401,0.7402,0.7393,0.7394,4641700002.0
2007-04-26 13:45:00,0.7394,0.74,0.7389,0.7397,3768700004.0
2007-04-26 14:00:00,0.7397,0.7397,0.7381,0.7387,7691000008.0
2007-04-26 14:15:00,0.7387,0.7388,0.7382,0.7388,4521699991.0
2007-04-26 14:30:00,0.7388,0.7403,0.7386,0.7396,6835099979.0
2007-04-26 14:45:00,0.7396,0.7398,0.73867,0.7395,3313699991.0
2007-04-26 15:00:00,0.7395,0.7395,0.7379,0.7383,6490599990.0
2007-04-26 15:15:00,0.7383,0.7384,0.7367,0.73745,9821199994.0
2007-04-26 15:30:00,0.73745,0.7381,0.737,0.7375,6564000001.0
2007-04-26 15:45:00,0.7375,0.7381,0.73715,0.7374,7489600009.0
2007-04-26 16:00:00,0.7374,0.7378,0.737,0.7374,7472899983.0
2007-04-26 16:15:00,0.7373,0.7378,0.7369,0.7377,5747000008.0
2007-04-26 16:30:00,0.7377,0.7385,0.73755,0.7377,4843299989.0
2007-04-26 16:45:00,0.7377,0.7384,0.73745,0.73745,4352099998.0
2007-04-26 17:00:00,0.7374,0.7388,0.73735,0.7386,7069600001.0
2007-04-26 17:15:00,0.7387,0.7387,0.7379,0.7379,4654700001.0
2007-04-26 17:30:00,0.7379,0.7384,0.7367,0.7374,5910299979.0
2007-04-26 17:45:00,0.7374,0.7375,0.73695,0.7371,3050099982.0
2007-04-26 18:00:00,0.7371,0.7382,0.73705,0.7381,2606100003.0
2007-04-26 18:15:00,0.7381,0.7384,0.7379,0.7382,2234000001.0
2007-04-26 18:30:00,0.7382,0.7389,0.7379,0.7386,2540900004.0
2007-04-26 18:45:00,0.7386,0.7388,0.738,0.7382,1828199996.0
2007-04-26 19:00:00,0.7383,0.739,0.7383,0.739,2052400002.0
2007-04-26 19:15:00,0.739,0.7394,0.73885,0.7394,3625900002.0
2007-04-26 19:30:00,0.7393,0.7396,0.73915,0.7395,2591499997.0
2007-04-26 19:45:00,0.7395,0.7395,0.73892,0.7392,1559199999.0
2007-04-26 20:00:00,0.7392,0.7394,0.73851,0.7394,2180699997.0
2007-04-26 20:15:00,0.7394,0.7395,0.73878,0.7392,778699996.0
2007-04-26 20:30:00,0.7392,0.7393,0.73887,0.73912,969799992.0
2007-04-26 20:45:00,0.7394,0.7395,0.7392,0.7393,2463799995.0
2007-04-26 21:00:00,0.7393,0.7393,0.73831,0.7387,1475100012.0
2007-04-26 21:15:00,0.7388,0.7392,0.73858,0.7388,798299999.0
2007-04-26 21:30:00,0.73859,0.7389,0.73826,0.7389,1018900003.0
2007-04-26 21:45:00,0.7388,0.7389,0.73826,0.73845,952100006.0
2007-04-26 22:00:00,0.73875,0.73886,0.7383,0.7384,667300000.0
2007-04-26 22:15:00,0.73828,0.7388,0.738,0.7388,1633199992.0
2007-04-26 22:30:00,0.7388,0.739,0.73838,0.7389,1176900010.0
2007-04-26 22:45:00,0.7389,0.7394,0.73865,0.7391,1195200010.0
2007-04-26 23:00:00,0.739,0.7396,0.7389,0.73951,1013999997.0
2007-04-26 23:15:00,0.73944,0.74,0.7391,0.7394,907200001.0
2007-04-26 23:30:00,0.7393,0.7396,0.7384,0.73886,2789200006.0
2007-04-26 23:45:00,0.73908,0.73931,0.73851,0.7391,2364899999.0
2007-04-27 00:00:00,0.7391,0.7399,0.73878,0.7397,1315800006.0
2007-04-27 00:15:00,0.7397,0.7401,0.7391,0.73914,1110700006.0
2007-04-27 00:30:00,0.7396,0.7397,0.7389,0.73915,1153600002.0
2007-04-27 00:45:00,0.73915,0.7394,0.73887,0.7394,1153799997.0
2007-04-27 01:00:00,0.7394,0.74,0.7394,0.7398,1888300002.0
2007-04-27 01:15:00,0.7399,0.74031,0.73971,0.74,1767200010.0
2007-04-27 01:30:00,0.74,0.74015,0.7395,0.7396,1597499994.0
2007-04-27 01:45:00,0.73975,0.7398,0.7386,0.7389,1463500004.0
2007-04-27 02:00:00,0.7389,0.7391,0.7384,0.7388,1872999983.0
2007-04-27 02:15:00,0.73885,0.73915,0.73845,0.7386,1362700002.0
2007-04-27 02:30:00,0.7386,0.7389,0.7379,0.7384,1408999999.0
2007-04-27 02:45:00,0.7384,0.7387,0.7382,0.73825,1171899998.0
2007-04-27 03:00:00,0.7383,0.7391,0.73798,0.7389,1476899997.0
2007-04-27 03:15:00,0.7392,0.7395,0.7388,0.7393,2187299996.0
2007-04-27 03:30:00,0.73945,0.7406,0.7393,0.7401,3172400008.0
2007-04-27 03:45:00,0.74,0.7407,0.73995,0.7402,2011999994.0
2007-04-27 04:00:00,0.7402,0.7403,0.7393,0.7397,1192699995.0
2007-04-27 04:15:00,0.7396,0.73985,0.7395,0.7396,1313000003.0
2007-04-27 04:30:00,0.7398,0.73995,0.7395,0.7396,1303299992.0
2007-04-27 04:45:00,0.7396,0.7398,0.73909,0.7396,986600002.0
2007-04-27 05:00:00,0.73955,0.73955,0.73868,0.73927,1090899997.0
2007-04-27 05:15:00,0.73933,0.7399,0.73914,0.73919,1664400011.0
2007-04-27 05:30:00,0.7395,0.7399,0.73935,0.7397,1286699998.0
2007-04-27 05:45:00,0.7396,0.7399,0.739,0.7398,2571200001.0
2007-04-27 06:00:00,0.7398,0.73999,0.73908,0.73965,1060599999.0
2007-04-27 06:15:00,0.73922,0.7396,0.73916,0.7395,953900002.0
2007-04-27 06:30:00,0.73915,0.7396,0.73887,0.73913,1112399995.0
2007-04-27 06:45:00,0.7394,0.7399,0.73906,0.7397,1299299992.0
2007-04-27 07:00:00,0.73961,0.7399,0.7393,0.7397,1040399999.0
2007-04-27 07:15:00,0.7397,0.73986,0.73924,0.7396,2087799995.0
2007-04-27 07:30:00,0.73944,0.73976,0.7392,0.7392,1186000007.0
2007-04-27 07:45:00,0.7394,0.7395,0.73825,0.7387,2110399999.0
2007-04-27 08:00:00,0.7387,0.7387,0.7352,0.7363,7537800004.0
2007-04-27 08:15:00,0.7364,0.7377,0.7362,0.7373,7613299990.0
2007-04-27 08:30:00,0.7373,0.7375,0.73545,0.736,5759800011.0
2007-04-27 08:45:00,0.736,0.7365,0.73495,0.7358,8244199997.0
2007-04-27 09:00:00,0.73575,0.7372,0.7354,0.7366,2970200002.0
2007-04-27 09:15:00,0.7366,0.73675,0.7359,0.7363,3131999995.0
2007-04-27 09:30:00,0.7363,0.7375,0.73591,0.737,1838899995.0
2007-04-27 09:45:00,0.7371,0.73715,0.73608,0.7371,2191600008.0
2007-04-27 10:00:00,0.7372,0.7391,0.7371,0.73895,6945699985.0
2007-04-27 10:15:00,0.739,0.73955,0.7381,0.73895,6824399992.0
2007-04-27 10:30:00,0.73905,0.73905,0.738,0.7386,3591299990.0
2007-04-27 10:45:00,0.7386,0.7391,0.7381,0.73865,1795000006.0
2007-04-27 11:00:00,0.7387,0.7389,0.73821,0.73888,2401600001.0
2007-04-27 11:15:00,0.7389,0.739,0.73816,0.7387,1351899997.0
2007-04-27 11:30:00,0.7389,0.7396,0.73855,0.7396,4139400012.0
2007-04-27 11:45:00,0.7395,0.7398,0.73863,0.7397,3779499968.0
2007-04-27 12:00:00,0.7397,0.7416,0.7397,0.7406,5172400020.0
2007-04-27 12:15:00,0.7406,0.7409,0.74,0.7401,2543200015.0
2007-04-27 12:30:00,0.7401,0.7407,0.73963,0.74065,3315799996.0
2007-04-27 12:45:00,0.74065,0.7415,0.7405,0.7409,3360600001.0
2007-04-27 13:00:00,0.741,0.7427,0.74095,0.7424,5904000018.0
2007-04-27 13:15:00,0.7424,0.7435,0.74225,0.74245,5800099993.0
2007-04-27 13:30:00,0.74245,0.7428,0.74205,0.7424,2180399999.0
2007-04-27 13:45:00,0.7424,0.7425,0.74185,0.74185,1869499998.0
2007-04-27 14:00:00,0.74195,0.7423,0.74185,0.742,3650000001.0
2007-04-27 14:15:00,0.742,0.7425,0.7415,0.7422,4920200014.0
2007-04-27 14:30:00,0.7422,0.7444,0.742,0.7431,8132799990.0
2007-04-27 14:45:00,0.7431,0.7432,0.7416,0.7417,6862399990.0
2007-04-27 15:00:00,0.7417,0.7428,0.7416,0.74245,3797299993.0
2007-04-27 15:15:00,0.7425,0.7431,0.74235,0.7429,4979200003.0
2007-04-27 15:30:00,0.7429,0.7441,0.7427,0.7434,5690400002.0
2007-04-27 15:45:00,0.7434,0.7436,0.74245,0.7426,2756100001.0
2007-04-27 16:00:00,0.7426,0.7431,0.742,0.7425,3934499988.0
2007-04-27 16:15:00,0.7425,0.7426,0.7419,0.7422,3673099998.0
2007-04-27 16:30:00,0.74215,0.7428,0.7419,0.74215,2710599999.0
2007-04-27 16:45:00,0.74215,0.7422,0.74145,0.74155,3090099999.0
2007-04-27 17:00:00,0.74155,0.7421,0.7392,0.7404,7445000003.0
2007-04-27 17:15:00,0.74035,0.74115,0.7392,0.7397,6088299990.0
2007-04-27 17:30:00,0.7398,0.7412,0.7396,0.7404,5520399999.0
2007-04-27 17:45:00,0.7404,0.7411,0.7399,0.7407,2608999994.0
2007-04-27 18:00:00,0.7407,0.7411,0.7401,0.741,4094399993.0
2007-04-27 18:15:00,0.741,0.7412,0.74025,0.7406,2549500006.0
2007-04-27 18:30:00,0.7405,0.7408,0.74015,0.74055,2505199987.0
2007-04-27 18:45:00,0.7406,0.7411,0.73995,0.7405,3182299975.0
2007-04-27 19:00:00,0.7405,0.7409,0.74015,0.74034,1509800005.0
2007-04-27 19:15:00,0.7407,0.7409,0.74009,0.7406,1099800001.0
2007-04-27 19:30:00,0.7406,0.7411,0.7404,0.7411,1087899997.0
2007-04-27 19:45:00,0.7411,0.7415,0.74057,0.7413,1783899999.0
2007-04-27 20:00:00,0.7412,0.7413,0.74041,0.7406,1621500003.0
2007-04-27 20:15:00,0.7409,0.741,0.74049,0.74067,1182599996.0
2007-04-27 20:30:00,0.74071,0.7422,0.74071,0.7416,1242400008.0
2007-04-27 20:45:00,0.7416,0.7422,0.7415,0.7422,2129700007.0
2007-04-27 21:00:00,0.7422,0.7422,0.74135,0.7418,1113400005.0
2007-04-27 21:15:00,0.7417,0.74185,0.74108,0.74116,491000003.0
2007-04-27 21:30:00,0.74113,0.742,0.74113,0.7419,1290199998.0
2007-04-27 21:45:00,0.74155,0.7421,0.74126,0.7421,889399992.0
2007-04-27 22:00:00,0.74205,0.7421,0.74166,0.7421,1038999995.0
2007-04-27 22:15:00,0.7421,0.7425,0.74195,0.74205,1216999994.0
2007-04-27 22:30:00,0.7421,0.7421,0.7408,0.7417,673700001.0
2007-04-27 22:45:00,0.7417,0.7424,0.74158,0.7416,679299995.0
2007-04-30 00:00:00,0.7395,0.7398,0.7392,0.7397,624000000.0
2007-04-30 00:15:00,0.7396,0.7401,0.7394,0.7394,702000000.0
2007-04-30 00:30:00,0.7393,0.74,0.739,0.74,702000000.0
2007-04-30 00:45:00,0.7398,0.7398,0.7391,0.7391,858000000.0
2007-04-30 01:00:00,0.739,0.739,0.7377,0.7382,936000000.0
2007-04-30 01:15:00,0.7383,0.7384,0.7375,0.7375,1092000000.0
2007-04-30 01:30:00,0.7376,0.7377,0.7371,0.7377,1170000000.0
2007-04-30 01:45:00,0.7376,0.7381,0.7371,0.738,780000000.0
2007-04-30 02:00:00,0.7381,0.73875,0.738,0.7387,2230100012.0
2007-04-30 02:15:00,0.7387,0.7387,0.73755,0.7376,2603599995.0
2007-04-30 02:30:00,0.7376,0.7379,0.7374,0.7378,1399500000.0
2007-04-30 02:45:00,0.7378,0.7382,0.73729,0.73785,1836499999.0
2007-04-30 03:00:00,0.73795,0.7383,0.73763,0.7378,2099299992.0
2007-04-30 03:15:00,0.7381,0.73845,0.73739,0.73835,830800001.0
2007-04-30 03:30:00,0.7384,0.7393,0.73835,0.739,1187700002.0
2007-04-30 03:45:00,0.739,0.739,0.73793,0.73847,1303299994.0
2007-04-30 04:00:00,0.7387,0.7392,0.73867,0.7392,1184899995.0
2007-04-30 04:15:00,0.7391,0.7398,0.73888,0.7398,1165000004.0
2007-04-30 04:30:00,0.7398,0.74,0.7394,0.7397,1748300005.0
2007-04-30 04:45:00,0.7397,0.7403,0.73954,0.74,1306800002.0
2007-04-30 05:00:00,0.74,0.74,0.73862,0.7392,1422299991.0
2007-04-30 05:15:00,0.7392,0.7394,0.73847,0.7391,931999992.0
2007-04-30 05:30:00,0.7391,0.7394,0.73858,0.7388,1726500001.0
2007-04-30 05:45:00,0.73875,0.7392,0.7387,0.7392,2541100010.0
2007-04-30 06:00:00,0.7391,0.7394,0.73779,0.73905,2712200005.0
2007-04-30 06:15:00,0.73905,0.73905,0.7382,0.7386,2096100000.0
2007-04-30 06:30:00,0.7386,0.7389,0.73808,0.73865,1564500006.0
2007-04-30 06:45:00,0.73848,0.7387,0.73795,0.7381,1179900000.0
2007-04-30 07:00:00,0.7381,0.7384,0.73753,0.7383,1287100007.0
2007-04-30 07:15:00,0.7383,0.7388,0.73818,0.7387,1680300005.0
2007-04-30 07:30:00,0.7387,0.739,0.7385,0.73895,2175899998.0
2007-04-30 07:45:00,0.7389,0.7391,0.73836,0.73877,1330299998.0
2007-04-30 08:00:00,0.7389,0.739,0.7375,0.7383,2929700009.0
2007-04-30 08:15:00,0.7383,0.7387,0.73745,0.738,2446800006.0
2007-04-30 08:30:00,0.73785,0.7382,0.73755,0.7381,2752999985.0
2007-04-30 08:45:00,0.738,0.7386,0.738,0.73845,2658700005.0
2007-04-30 09:00:00,0.73845,0.7385,0.73793,0.73845,2200300005.0
2007-04-30 09:15:00,0.73806,0.7385,0.7372,0.73725,2307699999.0
2007-04-30 09:30:00,0.7372,0.7394,0.737,0.73885,3544699999.0
2007-04-30 09:45:00,0.7387,0.7394,0.7382,0.7388,4291599996.0
2007-04-30 10:00:00,0.7388,0.73915,0.73825,0.7385,1488100000.0
2007-04-30 10:15:00,0.7385,0.7388,0.738,0.73835,1856000002.0
2007-04-30 10:30:00,0.7384,0.739,0.7384,0.7387,1210099997.0
2007-04-30 10:45:00,0.7387,0.7387,0.73791,0.7386,1580599994.0
2007-04-30 11:00:00,0.7386,0.7387,0.73781,0.7387,2402699985.0
2007-04-30 11:15:00,0.7387,0.7394,0.7384,0.7388,3007299996.0
2007-04-30 11:30:00,0.7388,0.7395,0.7386,0.73915,2762500003.0
2007-04-30 11:45:00,0.7394,0.7399,0.73846,0.7396,3718700000.0
2007-04-30 12:00:00,0.7397,0.7399,0.7395,0.7397,1703400001.0
2007-04-30 12:15:00,0.7397,0.74,0.73881,0.7395,3320900013.0
2007-04-30 12:30:00,0.7395,0.7397,0.73863,0.7393,2389999989.0
2007-04-30 12:45:00,0.7396,0.7397,0.73861,0.7393,2039600006.0
2007-04-30 13:00:00,0.7393,0.7404,0.73925,0.74,2599200001.0
2007-04-30 13:15:00,0.74,0.7403,0.7393,0.73965,1553899997.0
2007-04-30 13:30:00,0.73965,0.7398,0.7392,0.7396,1108299995.0
2007-04-30 13:45:00,0.7396,0.7396,0.73902,0.7395,871500004.0
2007-04-30 14:00:00,0.7395,0.7396,0.73905,0.7396,1994699996.0
2007-04-30 14:15:00,0.7396,0.7401,0.739,0.7392,3149799998.0
2007-04-30 14:30:00,0.7396,0.7403,0.73945,0.7402,2972000011.0
2007-04-30 14:45:00,0.7402,0.7412,0.74015,0.7409,5179200001.0
2007-04-30 15:00:00,0.7409,0.7417,0.74065,0.741,4569999982.0
2007-04-30 15:15:00,0.7411,0.7419,0.74105,0.7419,1684399998.0
2007-04-30 15:30:00,0.74165,0.742,0.7412,0.7415,3678300003.0
2007-04-30 15:45:00,0.74145,0.7417,0.741,0.741,3836099996.0
2007-04-30 16:00:00,0.741,0.74125,0.74055,0.7411,4836600013.0
2007-04-30 16:15:00,0.7411,0.7424,0.74103,0.74165,5671699999.0
2007-04-30 16:30:00,0.7417,0.7424,0.7413,0.7424,6230499982.0
2007-04-30 16:45:00,0.7424,0.7428,0.7423,0.7427,5674599997.0
2007-04-30 17:00:00,0.7426,0.7433,0.74205,0.743,10875000010.0
2007-04-30 17:15:00,0.743,0.7432,0.74235,0.7428,10685700021.0
2007-04-30 17:30:00,0.7428,0.743,0.7426,0.74295,4167000009.0
2007-04-30 17:45:00,0.74295,0.74295,0.7419,0.7423,5965500009.0
2007-04-30 18:00:00,0.7423,0.7424,0.7418,0.7421,5261900014.0
2007-04-30 18:15:00,0.7421,0.7423,0.74181,0.7421,3648500001.0
2007-04-30 18:30:00,0.74205,0.7421,0.74116,0.7415,4003899991.0
2007-04-30 18:45:00,0.7415,0.742,0.7414,0.7418,3810800016.0
2007-04-30 19:00:00,0.7417,0.7418,0.74102,0.74145,3309699999.0
2007-04-30 19:15:00,0.74134,0.74165,0.7409,0.7414,2550699992.0
2007-04-30 19:30:00,0.7414,0.7424,0.7412,0.7415,5201699997.0
2007-04-30 19:45:00,0.7415,0.7419,0.74109,0.7418,3810999996.0
2007-04-30 20:00:00,0.7418,0.7432,0.7417,0.7428,5623200004.0
2007-04-30 20:15:00,0.7428,0.7429,0.74211,0.7427,2664199992.0
2007-04-30 20:30:00,0.7427,0.7427,0.74207,0.7425,2795599992.0
2007-04-30 20:45:00,0.7425,0.7426,0.7417,0.7417,3197200001.0
2007-04-30 21:00:00,0.7417,0.742,0.7414,0.7418,1994000000.0
2007-04-30 21:15:00,0.74164,0.7419,0.74144,0.74144,918500002.0
2007-04-30 21:30:00,0.7418,0.74198,0.74128,0.7414,2145299999.0
2007-04-30 21:45:00,0.7414,0.7415,0.7406,0.7408,2156800013.0
2007-04-30 22:00:00,0.7408,0.74085,0.7402,0.7403,1338600005.0
2007-04-30 22:15:00,0.74022,0.7414,0.7401,0.74075,1622799997.0
2007-04-30 22:30:00,0.7411,0.7414,0.7403,0.7403,1828700004.0
2007-04-30 22:45:00,0.7403,0.7404,0.7396,0.7402,1731000000.0
2007-04-30 23:00:00,0.7401,0.7411,0.74,0.7409,1175400004.0
2007-04-30 23:15:00,0.7408,0.7411,0.7405,0.74052,1902699997.0
2007-04-30 23:30:00,0.7408,0.7408,0.7402,0.74055,2236499983.0
2007-04-30 23:45:00,0.7406,0.7409,0.7402,0.74075,1977099995.0
2007-05-01 00:00:00,0.74061,0.741,0.74015,0.7409,2985500007.0
2007-05-01 00:15:00,0.741,0.7412,0.74047,0.7407,1767500000.0
2007-05-01 00:30:00,0.74068,0.7412,0.74048,0.7409,1401200002.0
2007-05-01 00:45:00,0.7409,0.741,0.74032,0.7408,2669199998.0
2007-05-01 01:00:00,0.7408,0.74105,0.74037,0.74105,1688799997.0
2007-05-01 01:15:00,0.7409,0.74135,0.74072,0.7411,2078200010.0
2007-05-01 01:30:00,0.74105,0.7413,0.74065,0.7409,2201099998.0
2007-05-01 01:45:00,0.7409,0.7411,0.74038,0.7407,3064599996.0
2007-05-01 02:00:00,0.7407,0.7412,0.7405,0.741,2875099993.0
2007-05-01 02:15:00,0.741,0.741,0.73976,0.7406,3552100005.0
2007-05-01 02:30:00,0.7407,0.7411,0.74032,0.7409,3539300012.0
2007-05-01 02:45:00,0.74069,0.7408,0.7399,0.7401,2309699998.0
2007-05-01 03:00:00,0.7401,0.7401,0.73885,0.739,3474999990.0
2007-05-01 03:15:00,0.739,0.73975,0.7389,0.7396,3446600011.0
2007-05-01 03:30:00,0.73955,0.7402,0.73955,0.7399,2236700005.0
2007-05-01 03:45:00,0.73985,0.7403,0.7396,0.73972,3114000000.0
2007-05-01 04:00:00,0.74025,0.7413,0.7402,0.74071,3361500000.0
2007-05-01 04:15:00,0.7413,0.7413,0.74075,0.7408,1275600002.0
2007-05-01 04:30:00,0.7408,0.7415,0.74037,0.74101,2368900002.0
2007-05-01 04:45:00,0.7412,0.7418,0.74092,0.7416,2385500005.0
2007-05-01 05:00:00,0.7416,0.7422,0.74137,0.7417,3710399985.0
2007-05-01 05:15:00,0.7417,0.742,0.7413,0.7418,1431099998.0
2007-05-01 05:30:00,0.7418,0.7418,0.74067,0.7413,3226000000.0
2007-05-01 05:45:00,0.7413,0.7416,0.74056,0.74095,2578099996.0
2007-05-01 06:00:00,0.741,0.7412,0.7404,0.74055,1989399999.0
2007-05-01 06:15:00,0.74027,0.741,0.74022,0.741,1708300003.0
2007-05-01 06:30:00,0.741,0.7412,0.74027,0.7411,1032000003.0
2007-05-01 06:45:00,0.7411,0.74155,0.74095,0.74105,2832200000.0
2007-05-01 07:00:00,0.7411,0.7417,0.7409,0.7414,6857600011.0
2007-05-01 07:15:00,0.7413,0.742,0.74108,0.742,2787599980.0
2007-05-01 07:30:00,0.742,0.7425,0.74161,0.7423,3327400005.0
2007-05-01 07:45:00,0.74225,0.7423,0.74135,0.74135,3955299996.0
2007-05-01 08:00:00,0.7414,0.7423,0.741,0.742,4487000012.0
2007-05-01 08:15:00,0.742,0.7424,0.74143,0.7422,5148799987.0
2007-05-01 08:30:00,0.7422,0.7425,0.74161,0.74197,4590500002.0
2007-05-01 08:45:00,0.7421,0.7423,0.7411,0.7416,4888500006.0
2007-05-01 09:00:00,0.7415,0.7424,0.7413,0.742,3338899998.0
2007-05-01 09:15:00,0.74154,0.7426,0.74142,0.7421,2073399994.0
2007-05-01 09:30:00,0.7422,0.7423,0.74105,0.7414,2832999994.0
2007-05-01 09:45:00,0.7414,0.7414,0.74057,0.7412,2673700003.0
2007-05-01 10:00:00,0.7412,0.7416,0.7403,0.7412,3440100010.0
2007-05-01 10:15:00,0.7413,0.7422,0.7413,0.742,5748900010.0
2007-05-01 10:30:00,0.7419,0.74215,0.74078,0.7412,3246499990.0
2007-05-01 10:45:00,0.7412,0.7427,0.74115,0.7421,3201699994.0
2007-05-01 11:00:00,0.7421,0.7421,0.74152,0.7418,3362600001.0
2007-05-01 11:15:00,0.7418,0.7421,0.7416,0.74195,3334000009.0
2007-05-01 11:30:00,0.742,0.742,0.74117,0.74153,5204100008.0
2007-05-01 11:45:00,0.7417,0.7419,0.74097,0.74145,4614900007.0
2007-05-01 12:00:00,0.7415,0.7417,0.74106,0.74155,4221999993.0
2007-05-01 12:15:00,0.7416,0.7423,0.7413,0.7423,4020300011.0
2007-05-01 12:30:00,0.7422,0.7423,0.74175,0.7418,3931699993.0
2007-05-01 12:45:00,0.7419,0.7427,0.74175,0.7427,7063300011.0
2007-05-01 13:00:00,0.7427,0.7431,0.7422,0.7424,4587200007.0
2007-05-01 13:15:00,0.7423,0.7431,0.7423,0.74275,3872799992.0
2007-05-01 13:30:00,0.74275,0.7429,0.74226,0.74265,1269799996.0
2007-05-01 13:45:00,0.74265,0.74265,0.74195,0.7421,2988800011.0
2007-05-01 14:00:00,0.7421,0.7426,0.74182,0.7425,3114699998.0
2007-05-01 14:15:00,0.7425,0.7427,0.74203,0.7426,1286100001.0
2007-05-01 14:30:00,0.7426,0.7427,0.74235,0.7427,3704000002.0
2007-05-01 14:45:00,0.74245,0.7431,0.74232,0.74305,5772999989.0
2007-05-01 15:00:00,0.7431,0.7436,0.74265,0.74305,7863799989.0
2007-05-01 15:15:00,0.7431,0.7439,0.7429,0.7438,6464400007.0
2007-05-01 15:30:00,0.7438,0.74445,0.74355,0.7443,6538400011.0
2007-05-01 15:45:00,0.7443,0.74445,0.7438,0.7438,7554699970.0
2007-05-01 16:00:00,0.7438,0.7445,0.74255,0.743,11173699997.0
2007-05-01 16:15:00,0.743,0.7435,0.74175,0.7422,9654500004.0
2007-05-01 16:30:00,0.7422,0.7422,0.7408,0.74115,8028799995.0
2007-05-01 16:45:00,0.74115,0.74125,0.74025,0.7405,8063899991.0
2007-05-01 17:00:00,0.7405,0.7414,0.74025,0.741,4117000005.0
2007-05-01 17:15:00,0.74105,0.74155,0.7409,0.7414,2805899992.0
2007-05-01 17:30:00,0.7414,0.7416,0.7407,0.7407,2833999995.0
2007-05-01 17:45:00,0.7407,0.7416,0.7404,0.74145,5470900006.0
2007-05-01 18:00:00,0.7415,0.7425,0.74125,0.7421,6137999994.0
2007-05-01 18:15:00,0.74215,0.74215,0.74128,0.7417,2413000003.0
2007-05-01 18:30:00,0.7417,0.7418,0.7412,0.7414,1559999996.0
2007-05-01 18:45:00,0.74145,0.7415,0.7407,0.741,1172599998.0
2007-05-01 19:00:00,0.741,0.74115,0.74045,0.7405,1609999995.0
2007-05-01 19:15:00,0.7405,0.7407,0.7402,0.74065,1239000014.0
2007-05-01 19:30:00,0.74042,0.7412,0.74018,0.7407,2743099997.0
2007-05-01 19:45:00,0.74031,0.74096,0.74022,0.7407,3190500016.0
2007-05-01 20:00:00,0.7407,0.7408,0.74027,0.74046,2278499992.0
2007-05-01 20:15:00,0.7408,0.7409,0.74014,0.7408,2397800005.0
2007-05-01 20:30:00,0.7408,0.7413,0.7404,0.7413,1767199980.0
2007-05-01 20:45:00,0.7413,0.7418,0.74074,0.7414,2741099987.0
2007-05-01 21:00:00,0.7414,0.7416,0.74103,0.74132,1096299998.0
2007-05-01 21:15:00,0.74132,0.7417,0.741,0.74123,779000003.0
2007-05-01 21:30:00,0.7413,0.7417,0.7411,0.74133,1407799993.0
2007-05-01 21:45:00,0.74115,0.7417,0.74115,0.7414,1698899991.0
2007-05-01 22:00:00,0.7414,0.74172,0.74107,0.7416,1645699995.0
2007-05-01 22:15:00,0.7416,0.7418,0.7412,0.7413,1101599998.0
2007-05-01 22:30:00,0.74137,0.74145,0.7406,0.74081,924499995.0
2007-05-01 22:45:00,0.7411,0.7411,0.7404,0.7405,803399997.0
2007-05-01 23:00:00,0.7405,0.7407,0.74017,0.7406,616700000.0
2007-05-01 23:15:00,0.7406,0.7407,0.74006,0.74017,1186900002.0
2007-05-01 23:30:00,0.7406,0.7408,0.74028,0.7408,551599999.0
2007-05-01 23:45:00,0.7408,0.7408,0.74005,0.7406,2135000004.0
2007-05-02 00:00:00,0.7406,0.7407,0.74011,0.74043,2512899994.0
2007-05-02 00:15:00,0.7407,0.7407,0.74007,0.7403,1794800006.0
2007-05-02 00:30:00,0.7403,0.74056,0.7398,0.7399,2706400000.0
2007-05-02 00:45:00,0.7399,0.74015,0.73939,0.73995,2617199992.0
2007-05-02 01:00:00,0.74,0.74015,0.73943,0.7399,3376500000.0
2007-05-02 01:15:00,0.7399,0.7402,0.73915,0.7395,4464799999.0
2007-05-02 01:30:00,0.7395,0.7405,0.7394,0.7401,3141300014.0
2007-05-02 01:45:00,0.7402,0.7404,0.7395,0.7396,3467600004.0
2007-05-02 02:00:00,0.7397,0.7402,0.73908,0.7394,3437000003.0
2007-05-02 02:15:00,0.7394,0.74,0.73935,0.7397,3440099989.0
2007-05-02 02:30:00,0.7397,0.7399,0.7394,0.7396,1983500003.0
2007-05-02 02:45:00,0.7396,0.7396,0.7389,0.7391,4224799989.0
2007-05-02 03:00:00,0.7392,0.7392,0.7374,0.7379,14716999965.0
2007-05-02 03:15:00,0.7379,0.7387,0.73785,0.7385,6815700042.0
2007-05-02 03:30:00,0.7386,0.7386,0.7378,0.73805,5144400018.0
2007-05-02 03:45:00,0.738,0.7382,0.7378,0.738,4317700025.0
2007-05-02 04:00:00,0.7381,0.7383,0.7373,0.7374,5766200013.0
2007-05-02 04:15:00,0.7373,0.73845,0.73685,0.7376,5594499979.0
2007-05-02 04:30:00,0.7376,0.7379,0.7373,0.7376,3006500004.0
2007-05-02 04:45:00,0.7377,0.7382,0.7373,0.7377,3171200000.0
2007-05-02 05:00:00,0.7377,0.738,0.73695,0.7375,2510999990.0
2007-05-02 05:15:00,0.7375,0.7375,0.73645,0.737,5535999970.0
2007-05-02 05:30:00,0.737,0.7372,0.73625,0.7366,4391199998.0
2007-05-02 05:45:00,0.7366,0.737,0.73617,0.7366,4948800001.0
2007-05-02 06:00:00,0.7366,0.7369,0.73625,0.73675,3898599988.0
2007-05-02 06:15:00,0.7368,0.7369,0.73626,0.7368,3259700009.0
2007-05-02 06:30:00,0.73675,0.73795,0.73627,0.73765,3882700014.0
2007-05-02 06:45:00,0.7377,0.7377,0.7372,0.73755,2450799985.0
2007-05-02 07:00:00,0.73708,0.7376,0.73686,0.7373,1624599996.0
2007-05-02 07:15:00,0.7374,0.7374,0.73664,0.7374,2224299987.0
2007-05-02 07:30:00,0.7374,0.7376,0.73661,0.7374,2414300002.0
2007-05-02 07:45:00,0.7374,0.7388,0.73715,0.73825,5326299998.0
2007-05-02 08:00:00,0.73825,0.7391,0.7375,0.7381,5313200002.0
2007-05-02 08:15:00,0.73815,0.7382,0.73685,0.7373,5560400006.0
2007-05-02 08:30:00,0.7372,0.7378,0.73705,0.7376,3245400008.0
2007-05-02 08:45:00,0.7376,0.7379,0.73655,0.7375,6443900015.0
2007-05-02 09:00:00,0.7375,0.7377,0.7367,0.7372,6384999978.0
2007-05-02 09:15:00,0.7372,0.7376,0.73705,0.7373,2753100011.0
2007-05-02 09:30:00,0.7373,0.7377,0.73706,0.7376,4492699993.0
2007-05-02 09:45:00,0.7376,0.7376,0.73699,0.7376,6839299983.0
2007-05-02 10:00:00,0.73755,0.7379,0.73707,0.7377,4618499984.0
2007-05-02 10:15:00,0.7378,0.7382,0.73733,0.73815,3725899998.0
2007-05-02 10:30:00,0.7382,0.73875,0.7379,0.7383,4854999994.0
2007-05-02 10:45:00,0.7383,0.73835,0.7375,0.7375,3777399990.0
2007-05-02 11:00:00,0.7376,0.7379,0.73695,0.7377,4142799995.0
2007-05-02 11:15:00,0.7377,0.7381,0.7373,0.7373,7338299995.0
2007-05-02 11:30:00,0.7374,0.73785,0.7373,0.7376,6420799987.0
2007-05-02 11:45:00,0.7377,0.7377,0.73718,0.7374,7756799999.0
2007-05-02 12:00:00,0.7374,0.7375,0.7372,0.7373,5048500004.0
2007-05-02 12:15:00,0.7373,0.738,0.73693,0.7374,9132300012.0
2007-05-02 12:30:00,0.7374,0.7376,0.73714,0.73745,3499399990.0
2007-05-02 12:45:00,0.7375,0.7375,0.73696,0.7375,5870399997.0
2007-05-02 13:00:00,0.7375,0.7377,0.737,0.7376,10384799993.0
2007-05-02 13:15:00,0.7376,0.7376,0.73705,0.7375,9173099991.0
2007-05-02 13:30:00,0.7375,0.7378,0.73688,0.73765,6994500029.0
2007-05-02 13:45:00,0.7377,0.7384,0.73741,0.7383,9802499990.0
2007-05-02 14:00:00,0.7383,0.7385,0.73765,0.7381,11107199998.0
2007-05-02 14:15:00,0.7381,0.7396,0.738,0.73875,16305200003.0
2007-05-02 14:30:00,0.7388,0.7397,0.73875,0.73905,17969399990.0
2007-05-02 14:45:00,0.7389,0.7391,0.7387,0.73895,10308199986.0
2007-05-02 15:00:00,0.73895,0.7391,0.73844,0.7388,6641100005.0
2007-05-02 15:15:00,0.739,0.7391,0.7388,0.7389,3318700012.0
2007-05-02 15:30:00,0.7389,0.7389,0.73785,0.73835,5277299984.0
2007-05-02 15:45:00,0.7384,0.7392,0.7383,0.7385,8395099976.0
2007-05-02 16:00:00,0.7385,0.7386,0.73705,0.7377,13589899999.0
2007-05-02 16:15:00,0.7377,0.7387,0.73755,0.7384,16775099942.0
2007-05-02 16:30:00,0.7384,0.7388,0.73794,0.7383,12042199975.0
2007-05-02 16:45:00,0.7383,0.7385,0.738,0.7381,10754399976.0
2007-05-02 17:00:00,0.73805,0.7384,0.73775,0.7384,12423299987.0
2007-05-02 17:15:00,0.7385,0.7386,0.73786,0.7381,6133700006.0
2007-05-02 17:30:00,0.7381,0.7386,0.73793,0.73813,4014000013.0
2007-05-02 17:45:00,0.7385,0.7386,0.73782,0.7384,3673899997.0
2007-05-02 18:00:00,0.7384,0.7387,0.738,0.73845,2930100002.0
2007-05-02 18:15:00,0.7385,0.7385,0.7377,0.7382,1815099995.0
2007-05-02 18:30:00,0.7382,0.73842,0.73763,0.73788,1788400000.0
2007-05-02 18:45:00,0.7382,0.7384,0.73787,0.7383,1594800000.0
2007-05-02 19:00:00,0.7383,0.7386,0.73795,0.738,3859699997.0
2007-05-02 19:15:00,0.73795,0.7385,0.73734,0.7379,3773699994.0
2007-05-02 19:30:00,0.7379,0.73811,0.7375,0.7379,3398799993.0
2007-05-02 19:45:00,0.73743,0.73791,0.73724,0.7378,3194800014.0
2007-05-02 20:00:00,0.7378,0.738,0.73735,0.7379,2086000006.0
2007-05-02 20:15:00,0.7379,0.7381,0.73747,0.73795,1898799992.0
2007-05-02 20:30:00,0.73795,0.7383,0.73765,0.73805,2564499987.0
2007-05-02 20:45:00,0.7381,0.7382,0.7375,0.7377,2961699998.0
2007-05-02 21:00:00,0.7376,0.7378,0.73693,0.73701,1272300000.0
2007-05-02 21:15:00,0.7376,0.7376,0.73694,0.73745,957200000.0
2007-05-02 21:30:00,0.73736,0.7377,0.7372,0.73754,1199399999.0
2007-05-02 21:45:00,0.7376,0.7379,0.73706,0.7377,1586199999.0
2007-05-02 22:00:00,0.7377,0.7378,0.73712,0.7375,1180700000.0
2007-05-02 22:15:00,0.73711,0.7376,0.73691,0.7375,1079699999.0
2007-05-02 22:30:00,0.7376,0.7378,0.73747,0.7378,984099997.0
2007-05-02 22:45:00,0.73752,0.7378,0.737,0.7371,1610799995.0
2007-05-02 23:00:00,0.7373,0.7376,0.73694,0.7376,1572299994.0
2007-05-02 23:15:00,0.7374,0.738,0.73715,0.738,1082100008.0
2007-05-02 23:30:00,0.73795,0.73795,0.7371,0.7372,2544299982.0
2007-05-02 23:45:00,0.7373,0.7377,0.7372,0.7375,3241399985.0
2007-05-03 00:00:00,0.7375,0.73755,0.73704,0.7375,1881799997.0
2007-05-03 00:15:00,0.7375,0.7376,0.73678,0.73711,2735100004.0
2007-05-03 00:30:00,0.73716,0.73745,0.7368,0.7374,1661799993.0
2007-05-03 00:45:00,0.73697,0.7376,0.73684,0.7375,4037799972.0
2007-05-03 01:00:00,0.73755,0.7376,0.73672,0.73715,2298599996.0
2007-05-03 01:15:00,0.73735,0.7377,0.73689,0.7377,2682199996.0
2007-05-03 01:30:00,0.7377,0.738,0.73723,0.73734,4078599996.0
2007-05-03 01:45:00,0.7377,0.7377,0.73713,0.7374,2997299992.0
2007-05-03 02:00:00,0.73698,0.7377,0.73691,0.7373,3208300007.0
2007-05-03 02:15:00,0.7376,0.7377,0.73697,0.7373,2670100002.0
2007-05-03 02:30:00,0.73725,0.7375,0.73695,0.7373,7336599992.0
2007-05-03 02:45:00,0.7373,0.7375,0.73686,0.7373,4314799993.0
2007-05-03 03:00:00,0.7373,0.7382,0.7373,0.7377,7269600008.0
2007-05-03 03:15:00,0.7377,0.7378,0.7375,0.7377,3094500011.0
2007-05-03 03:30:00,0.7377,0.7382,0.7375,0.73759,2523000015.0
2007-05-03 03:45:00,0.73765,0.7382,0.73757,0.73773,1799900000.0
2007-05-03 04:00:00,0.738,0.7382,0.73757,0.7381,2199400011.0
2007-05-03 04:15:00,0.7381,0.7382,0.73744,0.7382,2050099988.0
2007-05-03 04:30:00,0.7382,0.7383,0.73771,0.73825,3846299986.0
2007-05-03 04:45:00,0.7383,0.7384,0.73786,0.7382,3915300007.0
2007-05-03 05:00:00,0.7382,0.7383,0.73779,0.7382,1978400004.0
2007-05-03 05:15:00,0.7382,0.7384,0.73778,0.7383,3692900003.0
2007-05-03 05:30:00,0.7383,0.7383,0.73745,0.738,4927200024.0
2007-05-03 05:45:00,0.738,0.7383,0.73736,0.7381,2834700000.0
2007-05-03 06:00:00,0.738,0.7383,0.7378,0.73815,2993600010.0
2007-05-03 06:15:00,0.7382,0.73844,0.73774,0.7381,3148499989.0
2007-05-03 06:30:00,0.7381,0.7383,0.7375,0.73755,3927800000.0
2007-05-03 06:45:00,0.7376,0.7379,0.73741,0.7377,2122499998.0
2007-05-03 07:00:00,0.7377,0.7378,0.7375,0.7377,1769200001.0
2007-05-03 07:15:00,0.7377,0.7384,0.73736,0.7378,4362400009.0
2007-05-03 07:30:00,0.7379,0.7383,0.7374,0.7374,4975000001.0
2007-05-03 07:45:00,0.7374,0.7379,0.73736,0.73755,3590800006.0
2007-05-03 08:00:00,0.7376,0.7389,0.7375,0.7385,8863000001.0
2007-05-03 08:15:00,0.7385,0.7385,0.73789,0.7384,4754100006.0
2007-05-03 08:30:00,0.7384,0.7392,0.7382,0.73885,8599099991.0
2007-05-03 08:45:00,0.7389,0.7389,0.738,0.7382,6733399997.0
2007-05-03 09:00:00,0.7382,0.7386,0.7375,0.7376,6645999995.0
2007-05-03 09:15:00,0.7376,0.7384,0.7376,0.7383,4477399998.0
2007-05-03 09:30:00,0.7383,0.7385,0.73748,0.7385,3140000000.0
2007-05-03 09:45:00,0.7385,0.7386,0.7381,0.7382,3163099998.0
2007-05-03 10:00:00,0.7383,0.7391,0.73805,0.7383,6559399994.0
2007-05-03 10:15:00,0.73761,0.7386,0.73744,0.7383,4000399999.0
2007-05-03 10:30:00,0.7384,0.7391,0.7381,0.7389,5277699998.0
2007-05-03 10:45:00,0.7389,0.7392,0.73835,0.7387,6611699991.0
2007-05-03 11:00:00,0.7387,0.7388,0.738,0.73855,2443799993.0
2007-05-03 11:15:00,0.73855,0.7393,0.7385,0.7391,6544700000.0
2007-05-03 11:30:00,0.7391,0.7392,0.73814,0.7388,5514399992.0
2007-05-03 11:45:00,0.7389,0.7392,0.73865,0.739,5185199987.0
2007-05-03 12:00:00,0.73854,0.7392,0.73838,0.7389,4126199996.0
2007-05-03 12:15:00,0.7389,0.7392,0.7385,0.7386,6655099977.0
2007-05-03 12:30:00,0.73853,0.73907,0.73827,0.7387,4083700020.0
2007-05-03 12:45:00,0.7387,0.7391,0.73825,0.7387,3069699995.0
2007-05-03 13:00:00,0.7387,0.739,0.73844,0.7389,1557299995.0
2007-05-03 13:15:00,0.73879,0.7393,0.73815,0.7393,2845400012.0
2007-05-03 13:30:00,0.7393,0.7398,0.73874,0.7391,2105000003.0
2007-05-03 13:45:00,0.73905,0.7392,0.73815,0.73825,2202899994.0
2007-05-03 14:00:00,0.7384,0.7387,0.73809,0.7385,2512000019.0
2007-05-03 14:15:00,0.7385,0.7385,0.7376,0.738,4891800005.0
2007-05-03 14:30:00,0.7381,0.7383,0.73695,0.7375,5919499989.0
2007-05-03 14:45:00,0.7375,0.738,0.7364,0.73665,6937999987.0
2007-05-03 15:00:00,0.7368,0.7375,0.73615,0.7371,4843499990.0
2007-05-03 15:15:00,0.73705,0.73755,0.7358,0.7359,7763299990.0
2007-05-03 15:30:00,0.7359,0.7368,0.7358,0.7361,8256999995.0
2007-05-03 15:45:00,0.7361,0.7363,0.7348,0.7357,13799399993.0
2007-05-03 16:00:00,0.7357,0.7357,0.7341,0.73555,11912900019.0
2007-05-03 16:15:00,0.73555,0.736,0.73505,0.73515,7076300029.0
2007-05-03 16:30:00,0.7353,0.7355,0.73499,0.7353,4040900005.0
2007-05-03 16:45:00,0.7353,0.7368,0.7352,0.73565,8827099984.0
2007-05-03 17:00:00,0.73565,0.736,0.7353,0.7355,6292900004.0
2007-05-03 17:15:00,0.7355,0.7358,0.73492,0.7357,3175900018.0
2007-05-03 17:30:00,0.7358,0.7358,0.7353,0.7356,2638600013.0
2007-05-03 17:45:00,0.7356,0.736,0.7355,0.7359,4153399996.0
2007-05-03 18:00:00,0.73605,0.737,0.7359,0.73665,5431300021.0
2007-05-03 18:15:00,0.73665,0.7369,0.7357,0.7359,2568499989.0
2007-05-03 18:30:00,0.7359,0.7359,0.73508,0.73521,971999999.0
2007-05-03 18:45:00,0.7356,0.73581,0.73505,0.73511,2796099999.0
2007-05-03 19:00:00,0.7356,0.7358,0.7354,0.7355,2412300007.0
2007-05-03 19:15:00,0.7355,0.7357,0.73493,0.7356,3086599991.0
2007-05-03 19:30:00,0.7356,0.7357,0.73504,0.73513,2484600005.0
2007-05-03 19:45:00,0.73512,0.7355,0.73474,0.7354,3361499984.0
2007-05-03 20:00:00,0.7354,0.73567,0.73487,0.73512,1429999985.0
2007-05-03 20:15:00,0.7353,0.7354,0.7347,0.735,1935200006.0
2007-05-03 20:30:00,0.73495,0.7352,0.7344,0.7352,2217700012.0
2007-05-03 20:45:00,0.7352,0.7353,0.73462,0.7352,2623399987.0
2007-05-03 21:00:00,0.7352,0.73611,0.7351,0.7359,1449200002.0
2007-05-03 21:15:00,0.7359,0.7361,0.73563,0.73575,547000002.0
2007-05-03 21:30:00,0.736,0.736,0.73537,0.73537,1440599997.0
2007-05-03 21:45:00,0.73532,0.7359,0.73532,0.7357,812099998.0
2007-05-03 22:00:00,0.7359,0.7359,0.7357,0.7357,272300000.0
2007-05-03 22:15:00,0.7356,0.7357,0.73513,0.7355,1773900000.0
2007-05-03 22:30:00,0.7355,0.7362,0.7354,0.73585,598399998.0
2007-05-03 22:45:00,0.73594,0.7361,0.73527,0.7354,1200999992.0
2007-05-03 23:00:00,0.7353,0.7356,0.735,0.7352,793299998.0
2007-05-03 23:15:00,0.735,0.73531,0.73477,0.7353,946500007.0
2007-05-03 23:30:00,0.7353,0.73572,0.7352,0.7356,1199100003.0
2007-05-03 23:45:00,0.7356,0.7356,0.73494,0.73527,1509200013.0
2007-05-04 00:00:00,0.7355,0.736,0.73513,0.7356,1722000005.0
2007-05-04 00:15:00,0.73537,0.7361,0.73514,0.7361,1456800001.0
2007-05-04 00:30:00,0.7361,0.7361,0.73522,0.7359,1635899999.0
2007-05-04 00:45:00,0.7358,0.7359,0.73528,0.73553,2652700012.0
2007-05-04 01:00:00,0.7355,0.736,0.73538,0.7358,1112800004.0
2007-05-04 01:15:00,0.73584,0.7362,0.73545,0.7361,1494100003.0
2007-05-04 01:30:00,0.73605,0.7362,0.73546,0.7362,1877700018.0
2007-05-04 01:45:00,0.73615,0.7363,0.7358,0.73615,2338800023.0
2007-05-04 02:00:00,0.7362,0.7363,0.73559,0.7361,1869500013.0
2007-05-04 02:15:00,0.73585,0.7361,0.73534,0.73575,1147200005.0
2007-05-04 02:30:00,0.7359,0.736,0.73515,0.73555,2290300007.0
2007-05-04 02:45:00,0.7356,0.7356,0.73495,0.7355,2165300012.0
2007-05-04 03:00:00,0.7355,0.7357,0.73478,0.7352,1477799999.0
2007-05-04 03:15:00,0.7352,0.7357,0.73488,0.7352,2833399982.0
2007-05-04 03:30:00,0.7352,0.7353,0.7336,0.734,3999599997.0
2007-05-04 03:45:00,0.734,0.735,0.7339,0.7348,2962899998.0
2007-05-04 04:00:00,0.7348,0.7348,0.7336,0.7341,3642100023.0
2007-05-04 04:15:00,0.7341,0.7342,0.7336,0.7338,3536700015.0
2007-05-04 04:30:00,0.7337,0.7348,0.7332,0.7343,5323000015.0
2007-05-04 04:45:00,0.7343,0.73485,0.7343,0.7346,3450300020.0
2007-05-04 05:00:00,0.73455,0.7358,0.73455,0.73535,5252100017.0
2007-05-04 05:15:00,0.73555,0.7356,0.7345,0.7348,1966900011.0
2007-05-04 05:30:00,0.7348,0.7348,0.7341,0.7346,1881100003.0
2007-05-04 05:45:00,0.7346,0.7347,0.73397,0.7345,696500004.0
2007-05-04 06:00:00,0.7345,0.735,0.73382,0.735,1492099992.0
2007-05-04 06:15:00,0.7351,0.7351,0.73436,0.7348,2000800010.0
2007-05-04 06:30:00,0.73475,0.7348,0.734,0.73455,1904800009.0
2007-05-04 06:45:00,0.73411,0.7347,0.73407,0.7346,1265699990.0
2007-05-04 07:00:00,0.7346,0.7348,0.73425,0.7346,2010700019.0
2007-05-04 07:15:00,0.7346,0.7347,0.7341,0.7342,2899300005.0
2007-05-04 07:30:00,0.7342,0.7349,0.73375,0.734,3548300008.0
2007-05-04 07:45:00,0.734,0.7343,0.733,0.7343,4542200019.0
2007-05-04 08:00:00,0.7343,0.7352,0.7342,0.7351,3547400029.0
2007-05-04 08:15:00,0.7351,0.7351,0.7343,0.7347,3849100008.0
2007-05-04 08:30:00,0.73462,0.7351,0.73445,0.7351,3949600007.0
2007-05-04 08:45:00,0.73505,0.7351,0.73427,0.7348,1696299988.0
2007-05-04 09:00:00,0.73485,0.7354,0.7345,0.7346,4118400014.0
2007-05-04 09:15:00,0.73475,0.7348,0.73404,0.7343,4367199990.0
2007-05-04 09:30:00,0.7343,0.7346,0.73355,0.7342,6035899977.0
2007-05-04 09:45:00,0.7342,0.7345,0.73375,0.7342,3192099995.0
2007-05-04 10:00:00,0.7342,0.7344,0.734,0.7343,1309099999.0
2007-05-04 10:15:00,0.7344,0.7352,0.734,0.7345,3442899990.0
2007-05-04 10:30:00,0.7345,0.7357,0.7343,0.7346,5547499990.0
2007-05-04 10:45:00,0.7346,0.7347,0.7337,0.734,5696699987.0
2007-05-04 11:00:00,0.73395,0.7349,0.7339,0.7341,3509300013.0
2007-05-04 11:15:00,0.7341,0.7345,0.73378,0.7341,2599400002.0
2007-05-04 11:30:00,0.7341,0.7342,0.7333,0.7337,4045299984.0
2007-05-04 11:45:00,0.7337,0.7338,0.73297,0.73375,1712000005.0
2007-05-04 12:00:00,0.7338,0.7339,0.73355,0.7336,1929100018.0
2007-05-04 12:15:00,0.7336,0.7339,0.73308,0.7337,3781600007.0
2007-05-04 12:30:00,0.7337,0.7343,0.73365,0.7338,3062000013.0
2007-05-04 12:45:00,0.7338,0.7341,0.73355,0.73365,3228399990.0
2007-05-04 13:00:00,0.73365,0.73435,0.73355,0.7343,2928699985.0
2007-05-04 13:15:00,0.7342,0.7342,0.7335,0.73378,3677299999.0
2007-05-04 13:30:00,0.7338,0.73385,0.7335,0.7336,4460100000.0
2007-05-04 13:45:00,0.7336,0.7342,0.7336,0.734,3027400001.0
2007-05-04 14:00:00,0.734,0.7345,0.7339,0.7343,3198500015.0
2007-05-04 14:15:00,0.7343,0.7351,0.7337,0.734,7728699975.0
2007-05-04 14:30:00,0.7338,0.7353,0.7331,0.7348,8538200030.0
2007-05-04 14:45:00,0.7348,0.7358,0.7341,0.7357,10852099985.0
2007-05-04 15:00:00,0.7357,0.73575,0.73491,0.73555,5304899990.0
2007-05-04 15:15:00,0.73555,0.7358,0.7353,0.73575,2631400007.0
2007-05-04 15:30:00,0.7358,0.7378,0.73555,0.7372,9383199995.0
2007-05-04 15:45:00,0.7373,0.7373,0.73505,0.7352,7863200010.0
2007-05-04 16:00:00,0.7352,0.7358,0.735,0.7355,5899700024.0
2007-05-04 16:15:00,0.7356,0.7358,0.7352,0.7355,2589000009.0
2007-05-04 16:30:00,0.7355,0.736,0.7351,0.7354,4043500004.0
2007-05-04 16:45:00,0.7354,0.7357,0.735,0.735,2856600001.0
2007-05-04 17:00:00,0.735,0.7355,0.73445,0.7347,4990900009.0
2007-05-04 17:15:00,0.7347,0.7347,0.7342,0.7345,4161499985.0
2007-05-04 17:30:00,0.7345,0.7355,0.7342,0.7353,3443999995.0
2007-05-04 17:45:00,0.7353,0.7353,0.7347,0.73495,1791900004.0
2007-05-04 18:00:00,0.735,0.7352,0.73445,0.73515,2388599989.0
2007-05-04 18:15:00,0.73494,0.7356,0.73475,0.7355,1777699997.0
2007-05-04 18:30:00,0.7355,0.7358,0.73481,0.7355,2145199998.0
2007-05-04 18:45:00,0.7355,0.7359,0.73483,0.7353,2059700010.0
2007-05-04 19:00:00,0.73545,0.736,0.73485,0.7351,1465299994.0
2007-05-04 19:15:00,0.73497,0.7358,0.73487,0.7353,1694000002.0
2007-05-04 19:30:00,0.7354,0.736,0.7351,0.73595,2051000003.0
2007-05-04 19:45:00,0.7362,0.7376,0.736,0.7361,2565699990.0
2007-05-04 20:00:00,0.73605,0.7364,0.7356,0.73603,2553300011.0
2007-05-04 20:15:00,0.7363,0.7363,0.73559,0.73582,1122700012.0
2007-05-04 20:30:00,0.73592,0.73613,0.73537,0.73547,2515299985.0
2007-05-04 20:45:00,0.73555,0.7361,0.73547,0.7361,2025500008.0
2007-05-04 21:00:00,0.736,0.7363,0.73569,0.73587,1383900001.0
2007-05-04 21:15:00,0.73586,0.7362,0.73563,0.73583,792700005.0
2007-05-04 21:30:00,0.736,0.7362,0.73516,0.7356,1009900003.0
2007-05-04 21:45:00,0.736,0.736,0.73526,0.7356,1411000004.0
2007-05-04 22:00:00,0.7357,0.7359,0.73512,0.7358,2296300007.0
2007-05-04 22:15:00,0.7358,0.7361,0.7347,0.73595,1363000005.0
2007-05-04 22:30:00,0.73603,0.73639,0.73565,0.7359,814300004.0
2007-05-04 22:45:00,0.736,0.7365,0.7355,0.7358,1558000009.0
2007-05-07 00:00:00,0.7361,0.7361,0.7355,0.7359,2161499978.0
2007-05-07 00:15:00,0.7358,0.736,0.7357,0.736,982499990.0
2007-05-07 00:30:00,0.7363,0.7368,0.7361,0.7368,982499990.0
2007-05-07 00:45:00,0.7356,0.7364,0.7346,0.7351,1964999980.0
2007-05-07 01:00:00,0.7352,0.7354,0.7349,0.735,1375499986.0
2007-05-07 01:15:00,0.7349,0.735,0.7347,0.7347,982499990.0
2007-05-07 01:30:00,0.7349,0.7353,0.7348,0.735,1178999988.0
2007-05-07 01:45:00,0.7351,0.7351,0.7344,0.7346,2161499978.0
2007-05-07 02:00:00,0.7345,0.7351,0.73421,0.7348,2000400010.0
2007-05-07 02:15:00,0.7348,0.7357,0.7348,0.73537,1695100015.0
2007-05-07 02:30:00,0.7354,0.7362,0.73502,0.7359,3644000007.0
2007-05-07 02:45:00,0.736,0.7363,0.7357,0.7361,2452600023.0
2007-05-07 03:00:00,0.7361,0.7363,0.73568,0.7363,1472900001.0
2007-05-07 03:15:00,0.7362,0.7364,0.7358,0.73605,2967100011.0
2007-05-07 03:30:00,0.7363,0.7363,0.73563,0.73583,1707900009.0
2007-05-07 03:45:00,0.7361,0.7372,0.7358,0.737,3466000031.0
2007-05-07 04:00:00,0.737,0.7371,0.73649,0.73705,2557900018.0
2007-05-07 04:15:00,0.7371,0.7374,0.73668,0.737,1897600009.0
2007-05-07 04:30:00,0.737,0.7373,0.73653,0.7373,1076099995.0
2007-05-07 04:45:00,0.7373,0.7375,0.73632,0.7374,1847999999.0
2007-05-07 05:00:00,0.7373,0.7374,0.73684,0.7373,1067099988.0
2007-05-07 05:15:00,0.7373,0.7373,0.7364,0.7368,1780799993.0
2007-05-07 05:30:00,0.73665,0.7372,0.73606,0.73666,2614800010.0
2007-05-07 05:45:00,0.7372,0.7372,0.73621,0.73668,1351699996.0
2007-05-07 06:00:00,0.7368,0.737,0.73622,0.737,789399998.0
2007-05-07 06:15:00,0.7369,0.7369,0.73626,0.7368,1377400007.0
2007-05-07 06:30:00,0.7367,0.7368,0.73608,0.7368,2532499997.0
2007-05-07 06:45:00,0.7368,0.7369,0.73625,0.7367,794599999.0
2007-05-07 07:00:00,0.73645,0.7371,0.73637,0.737,2003799996.0
2007-05-07 07:15:00,0.737,0.7371,0.73633,0.73685,2071999992.0
2007-05-07 07:30:00,0.7366,0.7373,0.73659,0.73708,1560100000.0
2007-05-07 07:45:00,0.7372,0.7376,0.73705,0.73728,2112999999.0
2007-05-07 08:00:00,0.7375,0.73765,0.73705,0.73705,1636800008.0
2007-05-07 08:15:00,0.73715,0.7374,0.73657,0.7373,1234299999.0
2007-05-07 08:30:00,0.7372,0.7377,0.73671,0.7377,2487799993.0
2007-05-07 08:45:00,0.7377,0.7385,0.7377,0.738,3281499987.0
2007-05-07 09:00:00,0.7381,0.7383,0.73751,0.7381,3990400017.0
2007-05-07 09:15:00,0.7382,0.7382,0.7373,0.73785,6070900013.0
2007-05-07 09:30:00,0.7379,0.738,0.7372,0.7376,4175700022.0
2007-05-07 09:45:00,0.7376,0.7377,0.7374,0.7375,3032899987.0
2007-05-07 10:00:00,0.7375,0.7377,0.73704,0.7374,2967400002.0
2007-05-07 10:15:00,0.7374,0.73755,0.7369,0.7373,3645500016.0
2007-05-07 10:30:00,0.7373,0.7375,0.73672,0.73735,2207599993.0
2007-05-07 10:45:00,0.7374,0.7375,0.73698,0.7375,3485500020.0
2007-05-07 11:00:00,0.7375,0.7379,0.73736,0.7375,1580199999.0
2007-05-07 11:15:00,0.73701,0.7377,0.73695,0.7375,6977599987.0
2007-05-07 11:30:00,0.7375,0.73777,0.73717,0.7376,5023699995.0
2007-05-07 11:45:00,0.7377,0.7384,0.73729,0.7384,3342899993.0
2007-05-07 12:00:00,0.7383,0.7389,0.7382,0.7385,4952399989.0
2007-05-07 12:15:00,0.7385,0.7388,0.73803,0.7385,4942900020.0
2007-05-07 12:30:00,0.7385,0.7385,0.73779,0.7384,3894000005.0
2007-05-07 12:45:00,0.73803,0.7384,0.73737,0.7377,5941400031.0
2007-05-07 13:00:00,0.7377,0.7379,0.73695,0.7376,7733299996.0
2007-05-07 13:15:00,0.7376,0.7381,0.73719,0.7377,2359199994.0
2007-05-07 13:30:00,0.7377,0.738,0.73738,0.738,2450800011.0
2007-05-07 13:45:00,0.738,0.7384,0.73752,0.73799,4304500017.0
2007-05-07 14:00:00,0.7383,0.7384,0.7374,0.738,4689300019.0
2007-05-07 14:15:00,0.7382,0.7385,0.73795,0.73825,2386800000.0
2007-05-07 14:30:00,0.7383,0.7384,0.7382,0.7384,1207800000.0
2007-05-07 14:45:00,0.7384,0.7385,0.73795,0.738,1378799999.0
2007-05-07 15:00:00,0.738,0.7383,0.73766,0.7381,2964400003.0
2007-05-07 15:15:00,0.7381,0.7386,0.73779,0.7385,1900000000.0
2007-05-07 15:30:00,0.7385,0.7395,0.738,0.7392,5278199997.0
2007-05-07 15:45:00,0.73915,0.7393,0.7386,0.7388,5094200005.0
2007-05-07 16:00:00,0.7388,0.7389,0.73805,0.7382,3796000005.0
2007-05-07 16:15:00,0.7382,0.73845,0.73764,0.73783,5900100007.0
2007-05-07 16:30:00,0.7381,0.7383,0.7379,0.73815,2879200007.0
2007-05-07 16:45:00,0.7383,0.7385,0.738,0.73825,3633600001.0
2007-05-07 17:00:00,0.7382,0.7382,0.7372,0.7372,2768199998.0
2007-05-07 17:15:00,0.7372,0.7375,0.7371,0.7375,1774000000.0
2007-05-07 17:30:00,0.73745,0.738,0.73717,0.73765,3191900025.0
2007-05-07 17:45:00,0.7377,0.738,0.73703,0.7375,3588800001.0
2007-05-07 18:00:00,0.73742,0.7376,0.7371,0.7376,1143899999.0
2007-05-07 18:15:00,0.7376,0.7382,0.73745,0.738,3040100005.0
2007-05-07 18:30:00,0.7379,0.7379,0.73701,0.73716,1811900002.0
2007-05-07 18:45:00,0.73708,0.7376,0.73703,0.7375,971700001.0
2007-05-07 19:00:00,0.7375,0.7375,0.7366,0.7373,2101099989.0
2007-05-07 19:15:00,0.7373,0.7374,0.73703,0.73715,3724400010.0
2007-05-07 19:30:00,0.73705,0.7373,0.73705,0.7371,997699997.0
2007-05-07 19:45:00,0.7371,0.7372,0.73656,0.7372,1552799982.0
2007-05-07 20:00:00,0.7372,0.7373,0.73674,0.73725,1630099986.0
2007-05-07 20:15:00,0.7373,0.7379,0.73684,0.73765,1206699997.0
2007-05-07 20:30:00,0.73755,0.7378,0.73729,0.7378,1963899988.0
2007-05-07 20:45:00,0.7378,0.73787,0.73725,0.7375,2868400001.0
2007-05-07 21:00:00,0.7375,0.7375,0.7366,0.7368,1275600006.0
2007-05-07 21:15:00,0.7368,0.7376,0.73658,0.7376,912499998.0
2007-05-07 21:30:00,0.7375,0.7377,0.7373,0.7374,1389100003.0
2007-05-07 21:45:00,0.7376,0.7377,0.73717,0.73763,1472399997.0
2007-05-07 22:00:00,0.7377,0.7377,0.73709,0.7373,1180100005.0
2007-05-07 22:15:00,0.7374,0.7375,0.737,0.7372,878899999.0
2007-05-07 22:30:00,0.7372,0.7372,0.73655,0.73656,903799999.0
2007-05-07 22:45:00,0.73652,0.73696,0.73652,0.7368,1252499998.0
2007-05-07 23:00:00,0.7368,0.73694,0.73652,0.7367,1934700007.0
2007-05-07 23:15:00,0.7366,0.7369,0.7362,0.73655,1676200001.0
2007-05-07 23:30:00,0.73642,0.73678,0.73617,0.7365,1308499992.0
2007-05-07 23:45:00,0.73645,0.73651,0.7357,0.7361,2354299999.0
2007-05-08 00:00:00,0.7365,0.737,0.73645,0.73685,1207699997.0
2007-05-08 00:15:00,0.7368,0.7369,0.73626,0.73652,1841600008.0
2007-05-08 00:30:00,0.7369,0.73695,0.73638,0.7368,1324900000.0
2007-05-08 00:45:00,0.73675,0.737,0.73646,0.7368,2296099982.0
2007-05-08 01:00:00,0.7368,0.7369,0.7361,0.7363,2760000019.0
2007-05-08 01:15:00,0.7363,0.7364,0.73556,0.736,1899800015.0
2007-05-08 01:30:00,0.7361,0.7365,0.73582,0.7363,1575000002.0
2007-05-08 01:45:00,0.7363,0.7371,0.73607,0.7368,2391499996.0
2007-05-08 02:00:00,0.7363,0.7368,0.73614,0.73632,5022100023.0
2007-05-08 02:15:00,0.7366,0.7368,0.73636,0.7366,1397800013.0
2007-05-08 02:30:00,0.7366,0.737,0.73616,0.73675,2632200004.0
2007-05-08 02:45:00,0.7368,0.7373,0.73665,0.73687,2110900018.0
2007-05-08 03:00:00,0.737,0.7375,0.7365,0.7373,3195200014.0
2007-05-08 03:15:00,0.7375,0.7376,0.737,0.7371,1606299997.0
2007-05-08 03:30:00,0.7372,0.7383,0.7372,0.7383,4224300016.0
2007-05-08 03:45:00,0.7382,0.7383,0.73767,0.738,3160500003.0
2007-05-08 04:00:00,0.73795,0.7385,0.7377,0.7381,2851199989.0
2007-05-08 04:15:00,0.7382,0.7382,0.73775,0.7382,2036600007.0
2007-05-08 04:30:00,0.7382,0.7396,0.73805,0.7392,5736199995.0
2007-05-08 04:45:00,0.7393,0.7395,0.7382,0.7385,3861600016.0
2007-05-08 05:00:00,0.7385,0.74,0.73845,0.7393,3938700005.0
2007-05-08 05:15:00,0.7393,0.7396,0.7387,0.7387,2153700013.0
2007-05-08 05:30:00,0.7387,0.7392,0.73834,0.73915,1682400007.0
2007-05-08 05:45:00,0.7392,0.7394,0.73877,0.73877,1356000003.0
2007-05-08 06:00:00,0.7393,0.74,0.7392,0.7398,2133599997.0
2007-05-08 06:15:00,0.7397,0.74,0.73926,0.7394,1447100002.0
2007-05-08 06:30:00,0.7395,0.7397,0.73932,0.7395,1266100005.0
2007-05-08 06:45:00,0.73935,0.7395,0.73872,0.73914,1779600006.0
2007-05-08 07:00:00,0.7392,0.73971,0.73902,0.7395,1345799999.0
2007-05-08 07:15:00,0.7395,0.7396,0.73891,0.73917,1704699998.0
2007-05-08 07:30:00,0.73922,0.7398,0.73908,0.7397,2254100000.0
2007-05-08 07:45:00,0.7395,0.7399,0.7395,0.7399,1494800004.0
2007-05-08 08:00:00,0.74,0.74,0.7393,0.7393,2264199999.0
2007-05-08 08:15:00,0.7393,0.7393,0.73819,0.7392,2077500005.0
2007-05-08 08:30:00,0.739,0.7391,0.7384,0.7388,1989299999.0
2007-05-08 08:45:00,0.7388,0.7392,0.7381,0.7391,2150700012.0
2007-05-08 09:00:00,0.739,0.7391,0.73853,0.739,924700003.0
2007-05-08 09:15:00,0.739,0.739,0.73785,0.7381,5753200027.0
2007-05-08 09:30:00,0.738,0.73865,0.7379,0.7385,4454100043.0
2007-05-08 09:45:00,0.7385,0.7386,0.73754,0.7383,3787600016.0
2007-05-08 10:00:00,0.7383,0.7386,0.7379,0.7381,5967000005.0
2007-05-08 10:15:00,0.73805,0.7386,0.7377,0.7382,7044000022.0
2007-05-08 10:30:00,0.7382,0.7386,0.7377,0.7381,4681000006.0
2007-05-08 10:45:00,0.7381,0.7387,0.738,0.7384,4039800015.0
2007-05-08 11:00:00,0.7384,0.7386,0.73795,0.7383,4641100013.0
2007-05-08 11:15:00,0.7383,0.7385,0.73772,0.73815,4099299995.0
2007-05-08 11:30:00,0.7381,0.7382,0.73739,0.73766,5745999985.0
2007-05-08 11:45:00,0.7381,0.7386,0.738,0.7382,7568300001.0
2007-05-08 12:00:00,0.7382,0.7385,0.7377,0.7379,12174099995.0
2007-05-08 12:15:00,0.7381,0.7386,0.7379,0.7385,7428800007.0
2007-05-08 12:30:00,0.7385,0.73864,0.73833,0.7385,1799400002.0
2007-05-08 12:45:00,0.7385,0.7386,0.73745,0.738,6660500004.0
2007-05-08 13:00:00,0.738,0.73804,0.7372,0.7373,8118999988.0
2007-05-08 13:15:00,0.7372,0.73765,0.73702,0.7373,7188400011.0
2007-05-08 13:30:00,0.7373,0.7378,0.73708,0.73745,4392099987.0
2007-05-08 13:45:00,0.73745,0.73755,0.73695,0.7375,5103100020.0
2007-05-08 14:00:00,0.73745,0.7386,0.73735,0.7381,9499700021.0
2007-05-08 14:15:00,0.7381,0.7384,0.73715,0.7373,16797999994.0
2007-05-08 14:30:00,0.7373,0.7378,0.73701,0.73755,3396400017.0
2007-05-08 14:45:00,0.7375,0.7382,0.7375,0.7382,7890100028.0
2007-05-08 15:00:00,0.7382,0.7387,0.73805,0.7387,7357499977.0
2007-05-08 15:15:00,0.7387,0.7387,0.7383,0.7387,6230599997.0
2007-05-08 15:30:00,0.7387,0.7387,0.73795,0.7383,6702400013.0
2007-05-08 15:45:00,0.7383,0.7383,0.7377,0.738,4672599994.0
2007-05-08 16:00:00,0.738,0.7382,0.73705,0.73705,7385800012.0
2007-05-08 16:15:00,0.7371,0.73745,0.73615,0.7365,19223399983.0
2007-05-08 16:30:00,0.7365,0.7369,0.73635,0.7369,9131099994.0
2007-05-08 16:45:00,0.7369,0.7377,0.7367,0.7373,10989499971.0
2007-05-08 17:00:00,0.7373,0.7375,0.7367,0.7374,8541500033.0
2007-05-08 17:15:00,0.7374,0.7374,0.7366,0.73685,5717899997.0
2007-05-08 17:30:00,0.7369,0.7372,0.7366,0.7367,5525000012.0
2007-05-08 17:45:00,0.7367,0.737,0.7365,0.737,3099700006.0
2007-05-08 18:00:00,0.737,0.7371,0.73642,0.7369,3523100012.0
2007-05-08 18:15:00,0.7369,0.73705,0.73653,0.737,3901600020.0
2007-05-08 18:30:00,0.737,0.7372,0.7367,0.7371,5218500016.0
2007-05-08 18:45:00,0.73671,0.7378,0.73661,0.7376,9154900034.0
2007-05-08 19:00:00,0.7376,0.7377,0.73718,0.7375,6630399995.0
2007-05-08 19:15:00,0.7375,0.7375,0.73702,0.7375,2490499995.0
2007-05-08 19:30:00,0.7375,0.7377,0.73715,0.73735,4841899997.0
2007-05-08 19:45:00,0.7371,0.7374,0.7365,0.73675,4752800032.0
2007-05-08 20:00:00,0.7368,0.7371,0.7363,0.7368,2726199985.0
2007-05-08 20:15:00,0.7368,0.7368,0.73622,0.7367,2620300005.0
2007-05-08 20:30:00,0.7367,0.73671,0.73614,0.7366,2456899988.0
2007-05-08 20:45:00,0.7366,0.7367,0.73623,0.7366,3115499990.0
2007-05-08 21:00:00,0.7366,0.7368,0.73623,0.7367,1765700008.0
2007-05-08 21:15:00,0.7367,0.7371,0.73622,0.737,1492000004.0
2007-05-08 21:30:00,0.737,0.7373,0.73664,0.737,992200003.0
2007-05-08 21:45:00,0.7373,0.7374,0.73672,0.73688,1213899998.0
2007-05-08 22:00:00,0.7371,0.7373,0.7368,0.7371,931300005.0
2007-05-08 22:15:00,0.7372,0.7374,0.7363,0.7372,998500006.0
2007-05-08 22:30:00,0.7373,0.7374,0.7363,0.7372,1157100005.0
2007-05-08 22:45:00,0.7371,0.7376,0.7363,0.7373,1298599997.0
2007-05-08 23:00:00,0.7373,0.7384,0.7367,0.7369,1984400000.0
2007-05-08 23:15:00,0.7368,0.7376,0.73627,0.73695,4083299994.0
2007-05-08 23:30:00,0.73695,0.7372,0.73595,0.73595,3341200021.0
2007-05-08 23:45:00,0.736,0.7363,0.7353,0.7359,8414500009.0
2007-05-09 00:00:00,0.7359,0.7363,0.7349,0.7352,5133100020.0
2007-05-09 00:15:00,0.7349,0.7358,0.73481,0.7356,2972600014.0
2007-05-09 00:30:00,0.7356,0.7359,0.73521,0.73542,2799800008.0
2007-05-09 00:45:00,0.7356,0.7358,0.73505,0.7352,5150800004.0
2007-05-09 01:00:00,0.7352,0.7353,0.7348,0.735,5593200014.0
2007-05-09 01:15:00,0.735,0.7353,0.7349,0.735,6001699987.0
2007-05-09 01:30:00,0.735,0.7352,0.73448,0.7352,2870200021.0
2007-05-09 01:45:00,0.7352,0.7353,0.7343,0.7348,8420900031.0
2007-05-09 02:00:00,0.7348,0.7354,0.7348,0.7352,3164499981.0
2007-05-09 02:15:00,0.7352,0.7352,0.73449,0.73495,4214199998.0
2007-05-09 02:30:00,0.735,0.7356,0.7349,0.7353,6191300014.0
2007-05-09 02:45:00,0.7353,0.7354,0.73471,0.73535,5408800024.0
2007-05-09 03:00:00,0.7354,0.7357,0.73502,0.7355,3794600018.0
2007-05-09 03:15:00,0.7355,0.7358,0.73535,0.73535,3364499984.0
2007-05-09 03:30:00,0.7354,0.7357,0.73495,0.7351,6667699982.0
2007-05-09 03:45:00,0.7351,0.7353,0.73463,0.7353,2201299998.0
2007-05-09 04:00:00,0.7353,0.7355,0.73475,0.73495,4412800013.0
2007-05-09 04:15:00,0.7353,0.7355,0.73465,0.7355,2850300007.0
2007-05-09 04:30:00,0.7355,0.7355,0.73467,0.7353,3464999990.0
2007-05-09 04:45:00,0.7353,0.7357,0.73484,0.7357,1186099994.0
2007-05-09 05:00:00,0.73527,0.7367,0.7351,0.7361,2878600001.0
2007-05-09 05:15:00,0.7361,0.7364,0.7358,0.7362,3448400017.0
2007-05-09 05:30:00,0.7362,0.7365,0.7355,0.7363,3190500002.0
2007-05-09 05:45:00,0.7363,0.7364,0.73514,0.736,2402700007.0
2007-05-09 06:00:00,0.73595,0.7361,0.73543,0.73595,1691700008.0
2007-05-09 06:15:00,0.73595,0.7364,0.73562,0.7363,2235700002.0
2007-05-09 06:30:00,0.7364,0.7366,0.73595,0.73602,4189500017.0
2007-05-09 06:45:00,0.73618,0.7364,0.73581,0.7363,1483400006.0
2007-05-09 07:00:00,0.7363,0.7363,0.7357,0.73595,5193800010.0
2007-05-09 07:15:00,0.736,0.7361,0.73534,0.736,3048099999.0
2007-05-09 07:30:00,0.736,0.7368,0.7358,0.7366,6096400005.0
2007-05-09 07:45:00,0.7366,0.7368,0.7364,0.7365,5786999997.0
2007-05-09 08:00:00,0.7366,0.7369,0.7362,0.7362,6042600022.0
2007-05-09 08:15:00,0.7362,0.7365,0.73584,0.7363,4451400001.0
2007-05-09 08:30:00,0.7363,0.7364,0.7357,0.7362,7710300028.0
2007-05-09 08:45:00,0.73615,0.7365,0.73595,0.7363,6311899974.0
2007-05-09 09:00:00,0.7363,0.7366,0.7361,0.7362,7610399998.0
2007-05-09 09:15:00,0.7362,0.7362,0.7352,0.7356,12420799996.0
2007-05-09 09:30:00,0.7356,0.7358,0.7348,0.73505,16649300003.0
2007-05-09 09:45:00,0.735,0.7358,0.73495,0.7356,9487200017.0
2007-05-09 10:00:00,0.7356,0.7358,0.73529,0.7353,5454499997.0
2007-05-09 10:15:00,0.7353,0.7353,0.73485,0.73505,7868900014.0
2007-05-09 10:30:00,0.7351,0.7356,0.73455,0.735,12386299984.0
2007-05-09 10:45:00,0.7349,0.7354,0.73475,0.735,13782599985.0
2007-05-09 11:00:00,0.735,0.7355,0.7347,0.7355,5741899996.0
2007-05-09 11:15:00,0.7355,0.7357,0.73505,0.7355,5616800010.0
2007-05-09 11:30:00,0.7355,0.7357,0.73505,0.7356,5191300016.0
2007-05-09 11:45:00,0.7356,0.7357,0.73535,0.7356,4100200005.0
2007-05-09 12:00:00,0.7356,0.7358,0.73523,0.7357,4622599986.0
2007-05-09 12:15:00,0.7357,0.7357,0.7351,0.7356,2301800021.0
2007-05-09 12:30:00,0.7356,0.7357,0.73496,0.73519,5183399989.0
2007-05-09 12:45:00,0.7356,0.7356,0.73517,0.7356,3072600002.0
2007-05-09 13:00:00,0.7356,0.7357,0.73506,0.7356,4858100007.0
2007-05-09 13:15:00,0.73516,0.7361,0.7349,0.7357,6662200012.0
2007-05-09 13:30:00,0.7357,0.736,0.7353,0.73575,7742699976.0
2007-05-09 13:45:00,0.7358,0.7364,0.73565,0.736,6012400020.0
2007-05-09 14:00:00,0.736,0.7364,0.73576,0.7363,4919900023.0
2007-05-09 14:15:00,0.7363,0.7364,0.73559,0.736,4338800001.0
2007-05-09 14:30:00,0.736,0.7364,0.7356,0.7361,3989099996.0
2007-05-09 14:45:00,0.7361,0.7362,0.7358,0.736,8304300001.0
2007-05-09 15:00:00,0.736,0.7366,0.7358,0.736,17096200041.0
2007-05-09 15:15:00,0.736,0.7364,0.7355,0.73625,15349299951.0
2007-05-09 15:30:00,0.73625,0.7366,0.7357,0.7359,10056500021.0
2007-05-09 15:45:00,0.7359,0.7363,0.7351,0.7363,15161100015.0
2007-05-09 16:00:00,0.7362,0.7362,0.73535,0.7356,15371700012.0
2007-05-09 16:15:00,0.7356,0.7357,0.73505,0.7354,15475000046.0
2007-05-09 16:30:00,0.7354,0.7354,0.7347,0.73495,14243200007.0
2007-05-09 16:45:00,0.735,0.7352,0.7344,0.7346,11665899932.0
2007-05-09 17:00:00,0.7347,0.7352,0.7345,0.7352,7931100021.0
2007-05-09 17:15:00,0.7352,0.7352,0.73462,0.7352,7227000013.0
2007-05-09 17:30:00,0.7352,0.7352,0.7335,0.7338,10441499996.0
2007-05-09 17:45:00,0.7338,0.7344,0.7334,0.7342,11880900027.0
2007-05-09 18:00:00,0.7342,0.7348,0.73405,0.7348,3902400003.0
2007-05-09 18:15:00,0.7348,0.7354,0.73391,0.7354,5814300004.0
2007-05-09 18:30:00,0.7353,0.7355,0.73462,0.73481,5054399988.0
2007-05-09 18:45:00,0.7352,0.7353,0.73449,0.73525,1778100003.0
2007-05-09 19:00:00,0.7353,0.7354,0.73473,0.73473,2112699992.0
2007-05-09 19:15:00,0.7353,0.7353,0.73463,0.7351,2070600000.0
2007-05-09 19:30:00,0.7351,0.7352,0.7345,0.7349,6079800002.0
2007-05-09 19:45:00,0.7349,0.7351,0.73441,0.73486,2577199997.0
2007-05-09 20:00:00,0.7352,0.7354,0.73463,0.7351,3017700012.0
2007-05-09 20:15:00,0.735,0.7353,0.7333,0.7348,8461999993.0
2007-05-09 20:30:00,0.7347,0.73585,0.73415,0.7345,8487000014.0
2007-05-09 20:45:00,0.7345,0.7348,0.7339,0.7339,7465800010.0
2007-05-09 21:00:00,0.7339,0.7347,0.7338,0.7344,1920499993.0
2007-05-09 21:15:00,0.7344,0.7345,0.7333,0.7335,2138700007.0
2007-05-09 21:30:00,0.7336,0.734,0.7333,0.7336,1406199997.0
2007-05-09 21:45:00,0.7336,0.7344,0.7331,0.7339,2333800005.0
2007-05-09 22:00:00,0.734,0.734,0.73356,0.7339,1093100002.0
2007-05-09 22:15:00,0.734,0.734,0.7336,0.7337,686800004.0
2007-05-09 22:30:00,0.73365,0.7342,0.7335,0.73374,1196300005.0
2007-05-09 22:45:00,0.73368,0.7345,0.73351,0.7342,1584000009.0
2007-05-09 23:00:00,0.7339,0.7344,0.73372,0.73416,3228500021.0
2007-05-09 23:15:00,0.7344,0.7345,0.73304,0.7332,3420600006.0
2007-05-09 23:30:00,0.7333,0.7333,0.7325,0.7332,3127600014.0
2007-05-09 23:45:00,0.733,0.7333,0.73275,0.7331,2267700013.0
2007-05-10 00:00:00,0.733,0.7334,0.73267,0.73305,1710100005.0
2007-05-10 00:15:00,0.7331,0.7335,0.73262,0.733,3891599987.0
2007-05-10 00:30:00,0.733,0.7337,0.7328,0.7333,5227800021.0
2007-05-10 00:45:00,0.7339,0.7353,0.7324,0.7327,15205300025.0
2007-05-10 01:00:00,0.7327,0.7342,0.7324,0.7326,8654200014.0
2007-05-10 01:15:00,0.7326,0.7336,0.7326,0.7333,4870100035.0
2007-05-10 01:30:00,0.7333,0.7338,0.73288,0.73345,2135200009.0
2007-05-10 01:45:00,0.7335,0.7336,0.7325,0.733,3910700008.0
2007-05-10 02:00:00,0.733,0.733,0.73205,0.73246,7923800005.0
2007-05-10 02:15:00,0.733,0.7333,0.73256,0.7328,4673100008.0
2007-05-10 02:30:00,0.7327,0.7331,0.73221,0.7328,5255400015.0
2007-05-10 02:45:00,0.7328,0.7333,0.7327,0.73295,3941600009.0
2007-05-10 03:00:00,0.733,0.7333,0.73275,0.7328,2810599997.0
2007-05-10 03:15:00,0.7328,0.7333,0.7327,0.7332,5611000007.0
2007-05-10 03:30:00,0.7333,0.7345,0.7327,0.7342,8302999984.0
2007-05-10 03:45:00,0.7342,0.7342,0.7334,0.7337,9045200009.0
2007-05-10 04:00:00,0.7336,0.7342,0.73355,0.7338,7073199960.0
2007-05-10 04:15:00,0.7339,0.7344,0.73375,0.7344,4326100011.0
2007-05-10 04:30:00,0.73435,0.7346,0.7338,0.7341,7132699993.0
2007-05-10 04:45:00,0.7341,0.7346,0.73377,0.73415,5333100004.0
2007-05-10 05:00:00,0.7342,0.7347,0.73385,0.7345,3319599997.0
2007-05-10 05:15:00,0.7345,0.7347,0.73405,0.7344,2294000013.0
2007-05-10 05:30:00,0.7344,0.7347,0.73409,0.7347,2287500002.0
2007-05-10 05:45:00,0.7346,0.7347,0.73401,0.7345,3016400001.0
2007-05-10 06:00:00,0.7345,0.7345,0.7333,0.7337,5836699982.0
2007-05-10 06:15:00,0.7337,0.7341,0.7333,0.7337,6882399966.0
2007-05-10 06:30:00,0.7337,0.7339,0.73329,0.7339,2888000019.0
2007-05-10 06:45:00,0.7339,0.734,0.73355,0.7339,2266000022.0
2007-05-10 07:00:00,0.73379,0.73395,0.73339,0.7338,3653100009.0
2007-05-10 07:15:00,0.7338,0.73397,0.73315,0.7335,3812800020.0
2007-05-10 07:30:00,0.7335,0.7336,0.733,0.7331,7389200004.0
2007-05-10 07:45:00,0.7331,0.7339,0.7331,0.7332,9149800014.0
2007-05-10 08:00:00,0.7332,0.7345,0.7332,0.7343,12044299941.0
2007-05-10 08:15:00,0.7343,0.7347,0.734,0.7345,7132600001.0
2007-05-10 08:30:00,0.7345,0.7352,0.73435,0.7352,11152300003.0
2007-05-10 08:45:00,0.7352,0.7354,0.7346,0.7349,7855999984.0
2007-05-10 09:00:00,0.7349,0.7351,0.7342,0.7343,7849099985.0
2007-05-10 09:15:00,0.7343,0.735,0.7341,0.7346,5959899997.0
2007-05-10 09:30:00,0.73455,0.7351,0.7343,0.7343,5841199986.0
2007-05-10 09:45:00,0.7343,0.7348,0.73405,0.7346,5495300003.0
2007-05-10 10:00:00,0.7346,0.7347,0.7341,0.7343,5344300005.0
2007-05-10 10:15:00,0.7343,0.7346,0.7339,0.7345,9367700013.0
2007-05-10 10:30:00,0.7345,0.7354,0.7343,0.73455,11178599979.0
2007-05-10 10:45:00,0.7346,0.7351,0.7343,0.7348,7909200013.0
2007-05-10 11:00:00,0.7348,0.7351,0.7344,0.7345,4902399996.0
2007-05-10 11:15:00,0.7345,0.7346,0.7334,0.7336,9817000011.0
2007-05-10 11:30:00,0.7336,0.7341,0.7336,0.7341,7406499988.0
2007-05-10 11:45:00,0.7341,0.7342,0.7338,0.7339,5763200005.0
2007-05-10 12:00:00,0.7339,0.7339,0.7331,0.7337,9274300029.0
2007-05-10 12:15:00,0.7337,0.734,0.73316,0.7336,7137600004.0
2007-05-10 12:30:00,0.7336,0.7344,0.73344,0.7341,6684800006.0
2007-05-10 12:45:00,0.734,0.7345,0.7336,0.7338,7957899987.0
2007-05-10 13:00:00,0.7339,0.7345,0.7336,0.734,11613599985.0
2007-05-10 13:15:00,0.734,0.7343,0.7334,0.7341,10312100006.0
2007-05-10 13:30:00,0.7341,0.7343,0.7337,0.73395,6255300014.0
2007-05-10 13:45:00,0.734,0.7346,0.73365,0.73365,10953799977.0
2007-05-10 14:00:00,0.7337,0.7338,0.73315,0.7334,9466100034.0
2007-05-10 14:15:00,0.7334,0.7347,0.733,0.7345,11644899987.0
2007-05-10 14:30:00,0.7345,0.7348,0.7337,0.73445,11364000026.0
2007-05-10 14:45:00,0.73445,0.7346,0.7333,0.7335,9527000002.0
2007-05-10 15:00:00,0.7334,0.7344,0.733,0.7331,14155799991.0
2007-05-10 15:15:00,0.7331,0.7333,0.7328,0.733,10065199992.0
2007-05-10 15:30:00,0.73305,0.7333,0.73235,0.7325,12691599990.0
2007-05-10 15:45:00,0.7324,0.7328,0.7313,0.7321,14230499981.0
2007-05-10 16:00:00,0.7321,0.7323,0.73185,0.73205,11635899990.0
2007-05-10 16:15:00,0.73205,0.7331,0.73205,0.7329,9816500030.0
2007-05-10 16:30:00,0.7329,0.7332,0.7327,0.7328,8518800013.0
2007-05-10 16:45:00,0.7328,0.733,0.73215,0.7322,9868899997.0
2007-05-10 17:00:00,0.7322,0.7328,0.7322,0.7327,6247299983.0
2007-05-10 17:15:00,0.7327,0.7327,0.7317,0.7319,6644999997.0
2007-05-10 17:30:00,0.7319,0.7325,0.7318,0.7325,6973399966.0
2007-05-10 17:45:00,0.7325,0.7326,0.73205,0.7323,4324800004.0
2007-05-10 18:00:00,0.7323,0.7323,0.7315,0.7317,11077799985.0
2007-05-10 18:15:00,0.7317,0.7318,0.731,0.7312,9296800012.0
2007-05-10 18:30:00,0.7312,0.7312,0.7286,0.729,20793500074.0
2007-05-10 18:45:00,0.72895,0.73,0.7285,0.7289,12037480001.0
2007-05-10 19:00:00,0.729,0.729,0.7277,0.728,12715599974.0
2007-05-10 19:15:00,0.7279,0.7289,0.72785,0.7289,9526800025.0
2007-05-10 19:30:00,0.7288,0.729,0.7274,0.7283,7387000017.0
2007-05-10 19:45:00,0.7283,0.7287,0.72825,0.72845,7710500007.0
2007-05-10 20:00:00,0.72845,0.7289,0.72835,0.7288,5023399984.0
2007-05-10 20:15:00,0.7288,0.7295,0.72875,0.7291,5544899998.0
2007-05-10 20:30:00,0.7291,0.7296,0.7291,0.7296,5177999994.0
2007-05-10 20:45:00,0.7296,0.72964,0.72877,0.7294,3430300006.0
2007-05-10 21:00:00,0.7291,0.7294,0.7288,0.7291,1788199999.0
2007-05-10 21:15:00,0.7292,0.7293,0.7286,0.72887,1737700001.0
2007-05-10 21:30:00,0.729,0.7293,0.7284,0.7285,1838000005.0
2007-05-10 21:45:00,0.7285,0.7286,0.7274,0.728,1753900007.0
2007-05-10 22:00:00,0.728,0.7283,0.7267,0.7274,4250599997.0
2007-05-10 22:15:00,0.7274,0.7278,0.72713,0.7277,679900000.0
2007-05-10 22:30:00,0.7278,0.7278,0.72724,0.7275,896400004.0
2007-05-10 22:45:00,0.7275,0.7275,0.72657,0.7271,1873800002.0
2007-05-10 23:00:00,0.7271,0.7274,0.72677,0.7271,1991299998.0
2007-05-10 23:15:00,0.7271,0.7277,0.7263,0.7267,3077899993.0
2007-05-10 23:30:00,0.7267,0.7273,0.7259,0.7263,3837099996.0
2007-05-10 23:45:00,0.7263,0.7266,0.72605,0.7264,6654800030.0
2007-05-11 00:00:00,0.7264,0.7264,0.725,0.7263,6882199980.0
2007-05-11 00:15:00,0.72625,0.7276,0.72584,0.7272,4117500001.0
2007-05-11 00:30:00,0.7272,0.7272,0.7266,0.727,5726300001.0
2007-05-11 00:45:00,0.727,0.7271,0.7266,0.727,4757300011.0
2007-05-11 01:00:00,0.727,0.7275,0.727,0.7275,2815000007.0
2007-05-11 01:15:00,0.7274,0.7276,0.72687,0.7276,4689000015.0
2007-05-11 01:30:00,0.7276,0.7277,0.7268,0.7271,4419200003.0
2007-05-11 01:45:00,0.7271,0.7273,0.72655,0.72705,7053200021.0
2007-05-11 02:00:00,0.7271,0.7273,0.72595,0.72615,6254800016.0
2007-05-11 02:15:00,0.7262,0.7265,0.7258,0.726,10303000024.0
2007-05-11 02:30:00,0.726,0.7268,0.726,0.7265,5597000012.0
2007-05-11 02:45:00,0.7265,0.7266,0.726,0.7262,3079700004.0
2007-05-11 03:00:00,0.7262,0.7274,0.72615,0.7273,5305300005.0
2007-05-11 03:15:00,0.7273,0.7276,0.7272,0.7274,3547800009.0
2007-05-11 03:30:00,0.7274,0.7276,0.72675,0.7272,5698900009.0
2007-05-11 03:45:00,0.7272,0.72815,0.72705,0.72795,7297100025.0
2007-05-11 04:00:00,0.728,0.7288,0.728,0.72855,5843000035.0
2007-05-11 04:15:00,0.7286,0.7294,0.7281,0.7287,7224000007.0
2007-05-11 04:30:00,0.72865,0.7291,0.7281,0.7281,7781900006.0
2007-05-11 04:45:00,0.72825,0.7286,0.72805,0.7286,4792000020.0
2007-05-11 05:00:00,0.7286,0.7286,0.72754,0.7283,5181800008.0
2007-05-11 05:15:00,0.7286,0.7286,0.72815,0.72855,3896900009.0
2007-05-11 05:30:00,0.72841,0.7301,0.72812,0.7294,8974800008.0
2007-05-11 05:45:00,0.7294,0.7295,0.72861,0.72915,5654800027.0
2007-05-11 06:00:00,0.7291,0.7293,0.72861,0.729,2331900006.0
2007-05-11 06:15:00,0.7292,0.7292,0.72835,0.7288,3219499994.0
2007-05-11 06:30:00,0.72862,0.72905,0.72828,0.7286,2632399999.0
2007-05-11 06:45:00,0.7286,0.7288,0.72819,0.7287,2205499996.0
2007-05-11 07:00:00,0.7286,0.7294,0.7284,0.72913,3181899993.0
2007-05-11 07:15:00,0.7293,0.7308,0.729,0.7297,7017900003.0
2007-05-11 07:30:00,0.7297,0.7297,0.7289,0.7295,6287499990.0
2007-05-11 07:45:00,0.7295,0.731,0.7294,0.7306,5945400012.0
2007-05-11 08:00:00,0.7307,0.7307,0.7293,0.7296,6926199986.0
2007-05-11 08:15:00,0.7296,0.7296,0.7287,0.729,9824000029.0
2007-05-11 08:30:00,0.729,0.7292,0.72855,0.7287,8134200003.0
2007-05-11 08:45:00,0.72865,0.7302,0.728,0.7297,14656600010.0
2007-05-11 09:00:00,0.7297,0.7302,0.7288,0.72905,10484699985.0
2007-05-11 09:15:00,0.7291,0.7291,0.7285,0.7285,8344000000.0
2007-05-11 09:30:00,0.7287,0.7292,0.72825,0.7292,9015499991.0
2007-05-11 09:45:00,0.7292,0.7305,0.72885,0.7301,14464399993.0
2007-05-11 10:00:00,0.7301,0.7308,0.7291,0.7294,9484300016.0
2007-05-11 10:15:00,0.7294,0.7296,0.7289,0.7291,8356900040.0
2007-05-11 10:30:00,0.7291,0.7295,0.7285,0.7294,10016300021.0
2007-05-11 10:45:00,0.7294,0.7294,0.7284,0.729,9318600011.0
2007-05-11 11:00:00,0.729,0.7291,0.72835,0.729,5648100015.0
2007-05-11 11:15:00,0.729,0.7291,0.72845,0.72865,7334300014.0
2007-05-11 11:30:00,0.7287,0.729,0.7281,0.72875,8460699973.0
2007-05-11 11:45:00,0.7288,0.7289,0.728,0.7286,9283699999.0
2007-05-11 12:00:00,0.7286,0.7296,0.7284,0.7288,8918099978.0
2007-05-11 12:15:00,0.729,0.72945,0.72826,0.7293,5734999981.0
2007-05-11 12:30:00,0.72935,0.7301,0.72935,0.73,4820900006.0
2007-05-11 12:45:00,0.73,0.731,0.7297,0.7305,8494100029.0
2007-05-11 13:00:00,0.7305,0.7305,0.72899,0.7295,8335399980.0
2007-05-11 13:15:00,0.7295,0.7303,0.7292,0.7303,7439100016.0
2007-05-11 13:30:00,0.7303,0.731,0.7302,0.7305,6933900014.0
2007-05-11 13:45:00,0.7305,0.7307,0.7299,0.7306,7755500016.0
2007-05-11 14:00:00,0.73055,0.7308,0.7299,0.73,11050299996.0
2007-05-11 14:15:00,0.73,0.7304,0.7296,0.7303,4267200001.0
2007-05-11 14:30:00,0.7306,0.731,0.72945,0.73035,18293199982.0
2007-05-11 14:45:00,0.7304,0.7314,0.7296,0.7309,12022300006.0
2007-05-11 15:00:00,0.7309,0.7319,0.7309,0.7314,12811499983.0
2007-05-11 15:15:00,0.7314,0.7316,0.73115,0.7315,5884100019.0
2007-05-11 15:30:00,0.7315,0.7332,0.73125,0.73285,16490300006.0
2007-05-11 15:45:00,0.7329,0.7332,0.7323,0.7327,17225200010.0
2007-05-11 16:00:00,0.7327,0.7328,0.73245,0.7327,14296400046.0
2007-05-11 16:15:00,0.73265,0.7336,0.7326,0.7333,18107900013.0
2007-05-11 16:30:00,0.7333,0.7337,0.7332,0.7334,18112800023.0
2007-05-11 16:45:00,0.7334,0.7342,0.7333,0.7338,13873899999.0
2007-05-11 17:00:00,0.7338,0.7344,0.7335,0.7344,11527799979.0
2007-05-11 17:15:00,0.7344,0.7344,0.7338,0.7342,6366199979.0
2007-05-11 17:30:00,0.7342,0.7342,0.7337,0.7339,5384899984.0
2007-05-11 17:45:00,0.7339,0.7341,0.7335,0.7339,6935110099.0
2007-05-11 18:00:00,0.7339,0.7342,0.73314,0.7336,4560899994.0
2007-05-11 18:15:00,0.7336,0.734,0.73341,0.7337,3803500009.0
2007-05-11 18:30:00,0.7337,0.7337,0.73326,0.7337,3949499997.0
2007-05-11 18:45:00,0.7337,0.7337,0.7331,0.7333,5517600021.0
2007-05-11 19:00:00,0.7332,0.7334,0.73296,0.7332,2165299999.0
2007-05-11 19:15:00,0.73299,0.734,0.73286,0.73352,5260900001.0
2007-05-11 19:30:00,0.7338,0.7339,0.7331,0.7332,3977300007.0
2007-05-11 19:45:00,0.7332,0.7334,0.73299,0.73325,3998700015.0
2007-05-11 20:00:00,0.7333,0.7337,0.7332,0.7335,2285999989.0
2007-05-11 20:15:00,0.7335,0.7336,0.73325,0.7334,2363799998.0
2007-05-11 20:30:00,0.7332,0.7336,0.73302,0.73335,2611799991.0
2007-05-11 20:45:00,0.7334,0.7338,0.73307,0.7335,2614499998.0
2007-05-11 21:00:00,0.7335,0.7335,0.73276,0.73307,2266399999.0
2007-05-11 21:15:00,0.73307,0.7334,0.7327,0.73325,1905600001.0
2007-05-11 21:30:00,0.73325,0.734,0.73309,0.734,3591900020.0
2007-05-11 21:45:00,0.734,0.7346,0.7338,0.7341,5427500001.0
2007-05-11 22:00:00,0.7341,0.7341,0.73357,0.73395,2546300004.0
2007-05-11 22:15:00,0.73395,0.73404,0.73352,0.73377,2040800006.0
2007-05-11 22:30:00,0.7339,0.734,0.73355,0.73375,1539100003.0
2007-05-11 22:45:00,0.7339,0.7341,0.7321,0.7332,3525199996.0
2007-05-14 00:00:00,0.7333,0.7336,0.7333,0.7336,6164199965.0
2007-05-14 00:15:00,0.7335,0.7336,0.7331,0.7335,6164199965.0
2007-05-14 00:30:00,0.7336,0.7336,0.7328,0.7335,11447799935.0
2007-05-14 00:45:00,0.7332,0.7375,0.7331,0.7371,13208999925.0
2007-05-14 01:00:00,0.7372,0.7381,0.7367,0.7373,12328399930.0
2007-05-14 01:15:00,0.7376,0.7379,0.7369,0.7372,11447799935.0
2007-05-14 01:30:00,0.7373,0.7375,0.737,0.7371,7925399955.0
2007-05-14 01:45:00,0.7369,0.7373,0.7368,0.7371,7925399955.0
2007-05-14 02:00:00,0.7369,0.7372,0.7367,0.7371,8334199972.0
2007-05-14 02:15:00,0.7371,0.7371,0.73658,0.73675,2713199998.0
2007-05-14 02:30:00,0.737,0.7371,0.73619,0.73619,4580600001.0
2007-05-14 02:45:00,0.73622,0.7367,0.73622,0.7364,4399100002.0
2007-05-14 03:00:00,0.7365,0.7365,0.7357,0.7365,3673799999.0
2007-05-14 03:15:00,0.73611,0.7368,0.73596,0.7366,3763199984.0
2007-05-14 03:30:00,0.7367,0.737,0.73637,0.7369,9203600020.0
2007-05-14 03:45:00,0.7369,0.7372,0.73642,0.7371,3343600002.0
2007-05-14 04:00:00,0.7371,0.7376,0.73661,0.7376,4313299993.0
2007-05-14 04:15:00,0.7376,0.7378,0.73724,0.73755,4643899996.0
2007-05-14 04:30:00,0.7376,0.7377,0.73695,0.73755,3104500008.0
2007-05-14 04:45:00,0.73738,0.7376,0.7371,0.73735,5228900010.0
2007-05-14 05:00:00,0.7374,0.7375,0.73666,0.7373,3132299996.0
2007-05-14 05:15:00,0.7373,0.7375,0.73655,0.7367,6761900002.0
2007-05-14 05:30:00,0.7367,0.7368,0.7361,0.7365,3122699993.0
2007-05-14 05:45:00,0.7365,0.7369,0.73601,0.73642,2137500005.0
2007-05-14 06:00:00,0.7366,0.7367,0.7362,0.7366,1864399985.0
2007-05-14 06:15:00,0.73655,0.7371,0.73635,0.7369,2661799979.0
2007-05-14 06:30:00,0.73695,0.7373,0.73616,0.73715,4409300001.0
2007-05-14 06:45:00,0.7372,0.7373,0.73665,0.7372,5856600008.0
2007-05-14 07:00:00,0.7372,0.7372,0.73642,0.7372,4983200010.0
2007-05-14 07:15:00,0.7372,0.7373,0.73658,0.7372,3766000004.0
2007-05-14 07:30:00,0.73684,0.7375,0.73655,0.7373,4490600002.0
2007-05-14 07:45:00,0.7373,0.7373,0.7366,0.737,5644199996.0
2007-05-14 08:00:00,0.737,0.7372,0.7367,0.7368,4487399990.0
2007-05-14 08:15:00,0.7368,0.7377,0.73633,0.7374,8793099980.0
2007-05-14 08:30:00,0.7374,0.7376,0.73645,0.737,8605199985.0
2007-05-14 08:45:00,0.737,0.7377,0.737,0.73735,6391099999.0
2007-05-14 09:00:00,0.7373,0.7374,0.73695,0.7373,11391400010.0
2007-05-14 09:15:00,0.7372,0.7374,0.7364,0.7366,7704899984.0
2007-05-14 09:30:00,0.7366,0.738,0.7365,0.7377,18449099976.0
2007-05-14 09:45:00,0.7377,0.738,0.73745,0.73785,10014400030.0
2007-05-14 10:00:00,0.7379,0.7391,0.73755,0.7389,20154500044.0
2007-05-14 10:15:00,0.7389,0.7395,0.7388,0.7389,14906299966.0
2007-05-14 10:30:00,0.7389,0.7389,0.7379,0.7383,11640700003.0
2007-05-14 10:45:00,0.73825,0.7385,0.73757,0.7384,7224499995.0
2007-05-14 11:00:00,0.7384,0.7386,0.7379,0.7383,7935500023.0
2007-05-14 11:15:00,0.7383,0.7384,0.73741,0.7379,8535700014.0
2007-05-14 11:30:00,0.7379,0.7382,0.7378,0.738,6266399992.0
2007-05-14 11:45:00,0.738,0.7385,0.7376,0.7381,8254200013.0
2007-05-14 12:00:00,0.7381,0.7383,0.73748,0.7383,9478400008.0
2007-05-14 12:15:00,0.73825,0.7386,0.73795,0.7385,8800100010.0
2007-05-14 12:30:00,0.7385,0.7387,0.7379,0.73815,6230599981.0
2007-05-14 12:45:00,0.73815,0.7389,0.73744,0.73855,7150999994.0
2007-05-14 13:00:00,0.7386,0.7388,0.7382,0.73855,4722800006.0
2007-05-14 13:15:00,0.7386,0.7388,0.73806,0.7384,4478200022.0
2007-05-14 13:30:00,0.7384,0.7387,0.738,0.7386,9893100023.0
2007-05-14 13:45:00,0.7386,0.7394,0.7385,0.7393,14624399992.0
2007-05-14 14:00:00,0.7394,0.7399,0.7386,0.7387,13862599976.0
2007-05-14 14:15:00,0.7387,0.7388,0.7384,0.7386,13655799950.0
2007-05-14 14:30:00,0.7386,0.73875,0.7384,0.7385,6115799997.0
2007-05-14 14:45:00,0.7385,0.7388,0.7383,0.7383,8643600002.0
2007-05-14 15:00:00,0.7383,0.7386,0.73815,0.7385,12161199997.0
2007-05-14 15:15:00,0.7385,0.73905,0.7385,0.739,4640899981.0
2007-05-14 15:30:00,0.7389,0.7391,0.73845,0.7386,8120400012.0
2007-05-14 15:45:00,0.7386,0.7386,0.7377,0.7379,10183799983.0
2007-05-14 16:00:00,0.7378,0.7382,0.7376,0.7377,12454799959.0
2007-05-14 16:15:00,0.73765,0.7379,0.7365,0.73735,14800600032.0
2007-05-14 16:30:00,0.73735,0.7375,0.737,0.7373,9193600016.0
2007-05-14 16:45:00,0.7373,0.7382,0.73725,0.7382,10126100045.0
2007-05-14 17:00:00,0.7385,0.7388,0.7378,0.7383,11285999968.0
2007-05-14 17:15:00,0.7383,0.7384,0.738,0.73805,10777400023.0
2007-05-14 17:30:00,0.7381,0.7385,0.73742,0.7383,5285600021.0
2007-05-14 17:45:00,0.7383,0.7385,0.73735,0.7376,7788599981.0
2007-05-14 18:00:00,0.7376,0.7384,0.7376,0.7378,4295799997.0
2007-05-14 18:15:00,0.7378,0.7386,0.7373,0.738,8997400007.0
2007-05-14 18:30:00,0.738,0.7381,0.73749,0.73785,3308299997.0
2007-05-14 18:45:00,0.73788,0.7384,0.73723,0.7383,6506599971.0
2007-05-14 19:00:00,0.7382,0.7384,0.73721,0.73737,9425000004.0
2007-05-14 19:15:00,0.73756,0.738,0.73736,0.7378,6272600008.0
2007-05-14 19:30:00,0.7378,0.7379,0.73735,0.7379,2390399995.0
2007-05-14 19:45:00,0.7379,0.7379,0.7373,0.7373,4629300014.0
2007-05-14 20:00:00,0.7375,0.7375,0.73705,0.7373,6744100015.0
2007-05-14 20:15:00,0.7373,0.7373,0.73638,0.7369,5096999952.0
2007-05-14 20:30:00,0.7369,0.7371,0.73685,0.737,4564699992.0
2007-05-14 20:45:00,0.737,0.737,0.7364,0.737,3564300000.0
2007-05-14 21:00:00,0.737,0.7378,0.73658,0.7378,1359000004.0
2007-05-14 21:15:00,0.7378,0.7378,0.73732,0.73761,1748599993.0
2007-05-14 21:30:00,0.7376,0.7377,0.73716,0.73764,1230800009.0
2007-05-14 21:45:00,0.7377,0.7377,0.73722,0.7375,1405400000.0
2007-05-14 22:00:00,0.7375,0.7377,0.7372,0.7374,1537299994.0
2007-05-14 22:15:00,0.7375,0.73776,0.73722,0.73737,3763899981.0
2007-05-14 22:30:00,0.7376,0.73801,0.73704,0.7372,1182899998.0
2007-05-14 22:45:00,0.7372,0.7373,0.7366,0.7371,1554700000.0
2007-05-14 23:00:00,0.7371,0.73743,0.73673,0.73694,1211200005.0
2007-05-14 23:15:00,0.73693,0.73719,0.73671,0.7371,1756899998.0
2007-05-14 23:30:00,0.73674,0.73729,0.7366,0.7372,2315500014.0
2007-05-14 23:45:00,0.7372,0.7372,0.73677,0.737,1645099999.0
2007-05-15 00:00:00,0.7371,0.7371,0.7366,0.7368,4035100015.0
2007-05-15 00:15:00,0.7368,0.73721,0.73647,0.73681,1879399996.0
2007-05-15 00:30:00,0.73697,0.7372,0.73666,0.737,1740499994.0
2007-05-15 00:45:00,0.737,0.7371,0.73647,0.737,2958699985.0
2007-05-15 01:00:00,0.737,0.7372,0.73657,0.7371,2990199991.0
2007-05-15 01:15:00,0.7367,0.7372,0.73648,0.737,3164099998.0
2007-05-15 01:30:00,0.737,0.7373,0.73642,0.7371,3687600022.0
2007-05-15 01:45:00,0.73687,0.7373,0.73677,0.7369,3366000015.0
2007-05-15 02:00:00,0.7369,0.7371,0.73659,0.7371,2841499986.0
2007-05-15 02:15:00,0.7371,0.7371,0.73643,0.7369,4225499990.0
2007-05-15 02:30:00,0.7369,0.7371,0.7364,0.737,3255399984.0
2007-05-15 02:45:00,0.7371,0.7378,0.73685,0.7373,9636899997.0
2007-05-15 03:00:00,0.7373,0.7375,0.73645,0.737,3765400021.0
2007-05-15 03:15:00,0.737,0.7372,0.73657,0.7371,2700400001.0
2007-05-15 03:30:00,0.73692,0.7376,0.73666,0.73755,2978100004.0
2007-05-15 03:45:00,0.73755,0.7381,0.73696,0.7375,4498300020.0
2007-05-15 04:00:00,0.7376,0.7376,0.73656,0.7374,2467800001.0
2007-05-15 04:15:00,0.7375,0.7379,0.7369,0.73745,3769600015.0
2007-05-15 04:30:00,0.7375,0.7378,0.73682,0.7372,2131900015.0
2007-05-15 04:45:00,0.7375,0.7375,0.7367,0.7373,2262700006.0
2007-05-15 05:00:00,0.7373,0.7376,0.73689,0.7371,2956999988.0
2007-05-15 05:15:00,0.7372,0.73749,0.73681,0.73715,994499994.0
2007-05-15 05:30:00,0.7372,0.7373,0.73633,0.7367,5671799994.0
2007-05-15 05:45:00,0.7367,0.7369,0.73665,0.73665,1715400002.0
2007-05-15 06:00:00,0.7367,0.737,0.73628,0.737,2817400004.0
2007-05-15 06:15:00,0.7371,0.7377,0.7361,0.7372,2120900004.0
2007-05-15 06:30:00,0.7372,0.7375,0.73683,0.7372,2325999998.0
2007-05-15 06:45:00,0.7372,0.7374,0.73637,0.7374,1726200007.0
2007-05-15 07:00:00,0.73735,0.7374,0.7368,0.73716,2060200006.0
2007-05-15 07:15:00,0.7372,0.7373,0.73668,0.7373,1447799997.0
2007-05-15 07:30:00,0.7373,0.7376,0.7369,0.73735,5039800020.0
2007-05-15 07:45:00,0.7374,0.7381,0.7373,0.738,6508000012.0
2007-05-15 08:00:00,0.7381,0.7382,0.73724,0.7377,7268199983.0
2007-05-15 08:15:00,0.7378,0.7381,0.7371,0.73745,5012600010.0
2007-05-15 08:30:00,0.7375,0.738,0.7363,0.7365,12617599985.0
2007-05-15 08:45:00,0.7366,0.737,0.7361,0.7365,10159199994.0
2007-05-15 09:00:00,0.73645,0.7368,0.73565,0.73605,15711699998.0
2007-05-15 09:15:00,0.73605,0.7361,0.73455,0.735,21594999989.0
2007-05-15 09:30:00,0.73485,0.7361,0.73475,0.73545,13274599984.0
2007-05-15 09:45:00,0.73545,0.7362,0.73545,0.7356,9910600000.0
2007-05-15 10:00:00,0.7356,0.7362,0.7353,0.736,11894799996.0
2007-05-15 10:15:00,0.736,0.7362,0.7352,0.7357,8817199995.0
2007-05-15 10:30:00,0.7357,0.7363,0.7356,0.736,9016799990.0
2007-05-15 10:45:00,0.736,0.73625,0.73552,0.7362,5503999988.0
2007-05-15 11:00:00,0.7362,0.737,0.7361,0.7368,4844500009.0
2007-05-15 11:15:00,0.7368,0.7378,0.73675,0.7375,11484499990.0
2007-05-15 11:30:00,0.7375,0.7376,0.7362,0.7371,6871399988.0
2007-05-15 11:45:00,0.73668,0.7371,0.73627,0.7368,3468899993.0
2007-05-15 12:00:00,0.7368,0.737,0.73595,0.7363,6125699971.0
2007-05-15 12:15:00,0.73625,0.7365,0.73579,0.7361,7112300008.0
2007-05-15 12:30:00,0.73594,0.7364,0.73567,0.7364,6021099986.0
2007-05-15 12:45:00,0.7364,0.7366,0.73587,0.7364,4621199999.0
2007-05-15 13:00:00,0.7364,0.7367,0.73585,0.7363,8212399983.0
2007-05-15 13:15:00,0.7363,0.7363,0.73527,0.7362,12015900033.0
2007-05-15 13:30:00,0.7362,0.7362,0.7357,0.73575,3056600010.0
2007-05-15 13:45:00,0.73554,0.7365,0.73528,0.7361,7051100007.0
2007-05-15 14:00:00,0.7361,0.7361,0.7352,0.7353,11125900006.0
2007-05-15 14:15:00,0.7353,0.7359,0.7347,0.7347,13586799968.0
2007-05-15 14:30:00,0.7357,0.7379,0.7355,0.73745,16141500025.0
2007-05-15 14:45:00,0.73745,0.73785,0.7369,0.7371,10563100019.0
2007-05-15 15:00:00,0.7372,0.7375,0.73645,0.73675,17914900002.0
2007-05-15 15:15:00,0.7368,0.7368,0.73525,0.7355,13225199997.0
2007-05-15 15:30:00,0.7354,0.7365,0.7351,0.7365,11487299962.0
2007-05-15 15:45:00,0.7365,0.7371,0.7363,0.7364,12822200015.0
2007-05-15 16:00:00,0.7364,0.73775,0.7364,0.737,9153699975.0
2007-05-15 16:15:00,0.7371,0.7376,0.73695,0.7376,5626700014.0
2007-05-15 16:30:00,0.7376,0.7384,0.73725,0.738,14794199989.0
2007-05-15 16:45:00,0.738,0.7392,0.73795,0.7384,16442399978.0
2007-05-15 17:00:00,0.7384,0.7393,0.738,0.7385,10175900012.0
2007-05-15 17:15:00,0.7386,0.739,0.73808,0.7386,7011000024.0
2007-05-15 17:30:00,0.7386,0.7393,0.73829,0.739,7167600014.0
2007-05-15 17:45:00,0.739,0.7391,0.73835,0.73855,12153199988.0
2007-05-15 18:00:00,0.73855,0.7388,0.73807,0.7385,8617499994.0
2007-05-15 18:15:00,0.7385,0.739,0.73798,0.7388,6107699993.0
2007-05-15 18:30:00,0.7388,0.7394,0.7388,0.7391,4824700008.0
2007-05-15 18:45:00,0.7391,0.7404,0.73905,0.7393,6372700025.0
2007-05-15 19:00:00,0.7393,0.7398,0.73845,0.7388,6962499993.0
2007-05-15 19:15:00,0.7388,0.739,0.73825,0.7387,10040299973.0
2007-05-15 19:30:00,0.73865,0.7393,0.7384,0.7386,8974100004.0
2007-05-15 19:45:00,0.7386,0.7389,0.73823,0.7389,4248700019.0
2007-05-15 20:00:00,0.7389,0.7389,0.73805,0.7386,3777200002.0
2007-05-15 20:15:00,0.7386,0.7386,0.73795,0.73815,3229600000.0
2007-05-15 20:30:00,0.73777,0.73839,0.73763,0.7381,2200300014.0
2007-05-15 20:45:00,0.73788,0.7381,0.7374,0.7375,5515300026.0
2007-05-15 21:00:00,0.7377,0.7388,0.7374,0.7384,1783299996.0
2007-05-15 21:15:00,0.7383,0.7383,0.737,0.73801,1076799993.0
2007-05-15 21:30:00,0.7382,0.7382,0.7377,0.73773,1898500005.0
2007-05-15 21:45:00,0.738,0.7382,0.73717,0.7374,1991600002.0
2007-05-15 22:00:00,0.7375,0.7383,0.7375,0.738,1257599998.0
2007-05-15 22:15:00,0.738,0.738,0.73751,0.7377,1628099996.0
2007-05-15 22:30:00,0.7375,0.7382,0.7375,0.7381,944900005.0
2007-05-15 22:45:00,0.7381,0.7387,0.73779,0.7386,1552600002.0
2007-05-15 23:00:00,0.7388,0.739,0.7294,0.7387,1529500008.0
2007-05-15 23:15:00,0.7387,0.7387,0.73819,0.7383,1243100013.0
2007-05-15 23:30:00,0.7384,0.7391,0.7379,0.739,2589900010.0
2007-05-15 23:45:00,0.739,0.7392,0.73849,0.7391,2364899996.0
2007-05-16 00:00:00,0.7391,0.7391,0.73816,0.73846,3254200008.0
2007-05-16 00:15:00,0.7388,0.7388,0.7383,0.73832,2141099990.0
2007-05-16 00:30:00,0.73833,0.7388,0.73812,0.7385,2840699986.0
2007-05-16 00:45:00,0.7384,0.7385,0.7369,0.73765,8328500038.0
2007-05-16 01:00:00,0.7377,0.7379,0.73685,0.7375,6732099962.0
2007-05-16 01:15:00,0.7375,0.7377,0.73697,0.7374,3140700000.0
2007-05-16 01:30:00,0.7374,0.7376,0.73702,0.73745,3008800007.0
2007-05-16 01:45:00,0.73745,0.7376,0.73704,0.73717,2900200009.0
2007-05-16 02:00:00,0.7375,0.7378,0.73706,0.7376,2675999992.0
2007-05-16 02:15:00,0.7377,0.7377,0.7371,0.7374,1796499999.0
2007-05-16 02:30:00,0.7375,0.7377,0.73733,0.73745,3933799988.0
2007-05-16 02:45:00,0.7375,0.7382,0.73745,0.7382,5879200004.0
2007-05-16 03:00:00,0.7382,0.7382,0.73699,0.73724,6523799997.0
2007-05-16 03:15:00,0.7378,0.7379,0.7377,0.7378,1691300010.0
2007-05-16 03:30:00,0.7378,0.7378,0.73713,0.7373,2438099994.0
2007-05-16 03:45:00,0.7374,0.7375,0.737,0.7373,6325200009.0
2007-05-16 04:00:00,0.7373,0.7383,0.73715,0.73795,6741999998.0
2007-05-16 04:15:00,0.738,0.7382,0.7374,0.7379,5960700020.0
2007-05-16 04:30:00,0.7379,0.7392,0.7379,0.7387,7768200028.0
2007-05-16 04:45:00,0.7387,0.739,0.73825,0.739,9203600000.0
2007-05-16 05:00:00,0.7389,0.7393,0.7377,0.73795,8125299975.0
2007-05-16 05:15:00,0.7381,0.7385,0.7377,0.738,6522499988.0
2007-05-16 05:30:00,0.738,0.738,0.73742,0.7379,2987200008.0
2007-05-16 05:45:00,0.7379,0.73813,0.7374,0.7374,3320299987.0
2007-05-16 06:00:00,0.7374,0.7381,0.7374,0.73805,4665000014.0
2007-05-16 06:15:00,0.73805,0.7381,0.73738,0.73785,2768100005.0
2007-05-16 06:30:00,0.7379,0.7381,0.73748,0.7379,3459800015.0
2007-05-16 06:45:00,0.7379,0.7383,0.73747,0.7382,2862199996.0
2007-05-16 07:00:00,0.7381,0.7385,0.73793,0.7383,1456900004.0
2007-05-16 07:15:00,0.738,0.7383,0.73773,0.7382,4863399987.0
2007-05-16 07:30:00,0.7382,0.7384,0.73768,0.7383,4741400009.0
2007-05-16 07:45:00,0.7383,0.7383,0.7376,0.7382,6862300007.0
2007-05-16 08:00:00,0.738,0.7381,0.73748,0.7379,6219099996.0
2007-05-16 08:15:00,0.7379,0.738,0.73685,0.7373,13923300037.0
2007-05-16 08:30:00,0.7373,0.7377,0.7371,0.7374,10440500022.0
2007-05-16 08:45:00,0.7374,0.7378,0.73715,0.7373,9370999999.0
2007-05-16 09:00:00,0.7373,0.7374,0.7365,0.73675,15175000011.0
2007-05-16 09:15:00,0.7368,0.7376,0.7367,0.7372,7136900018.0
2007-05-16 09:30:00,0.7372,0.7375,0.7367,0.7373,6214200019.0
2007-05-16 09:45:00,0.7373,0.7379,0.7372,0.7378,8047999996.0
2007-05-16 10:00:00,0.7378,0.738,0.7376,0.7378,8808799999.0
2007-05-16 10:15:00,0.7378,0.7378,0.7371,0.7371,9042499973.0
2007-05-16 10:30:00,0.7371,0.7378,0.737,0.73765,4748099999.0
2007-05-16 10:45:00,0.7377,0.7378,0.73696,0.7372,3947399993.0
2007-05-16 11:00:00,0.7372,0.7377,0.73671,0.7376,5084300015.0
2007-05-16 11:15:00,0.73755,0.7376,0.73705,0.73725,7077699995.0
2007-05-16 11:30:00,0.7373,0.7374,0.73695,0.7372,7255199963.0
2007-05-16 11:45:00,0.73715,0.7373,0.73671,0.73688,5734900007.0
2007-05-16 12:00:00,0.73688,0.7371,0.7367,0.737,6349350004.0
2007-05-16 12:15:00,0.737,0.7373,0.73665,0.73725,4266599996.0
2007-05-16 12:30:00,0.73725,0.7373,0.73627,0.73695,4215799989.0
2007-05-16 12:45:00,0.73645,0.73745,0.7364,0.7372,3506200015.0
2007-05-16 13:00:00,0.7372,0.7372,0.73685,0.7369,2672099997.0
2007-05-16 13:15:00,0.7369,0.7373,0.7368,0.7368,7098899972.0
2007-05-16 13:30:00,0.7368,0.737,0.73644,0.7367,6875199975.0
2007-05-16 13:45:00,0.7367,0.7368,0.73595,0.7363,12685199939.0
2007-05-16 14:00:00,0.7363,0.7365,0.73575,0.7363,13142700012.0
2007-05-16 14:15:00,0.7363,0.7364,0.7356,0.736,13407500009.0
2007-05-16 14:30:00,0.736,0.7362,0.73515,0.7354,13690399984.0
2007-05-16 14:45:00,0.7354,0.73705,0.7353,0.737,15338700009.0
2007-05-16 15:00:00,0.737,0.73725,0.7356,0.7357,10846400004.0
2007-05-16 15:15:00,0.7357,0.7359,0.7349,0.7351,15217199985.0
2007-05-16 15:30:00,0.7351,0.7356,0.7351,0.7355,7327100025.0
2007-05-16 15:45:00,0.7355,0.736,0.735,0.7352,12177400012.0
2007-05-16 16:00:00,0.7352,0.7355,0.734,0.7341,16674600005.0
2007-05-16 16:15:00,0.7342,0.7354,0.7339,0.7343,16968099994.0
2007-05-16 16:30:00,0.7343,0.7349,0.7341,0.73475,10962099967.0
2007-05-16 16:45:00,0.7348,0.7349,0.7332,0.7334,15123199967.0
2007-05-16 17:00:00,0.7335,0.7341,0.7319,0.7328,17696799992.0
2007-05-16 17:15:00,0.7328,0.7335,0.7322,0.733,18662799991.0
2007-05-16 17:30:00,0.733,0.7331,0.732,0.7323,11957600012.0
2007-05-16 17:45:00,0.7323,0.7333,0.732,0.733,11232400036.0
2007-05-16 18:00:00,0.733,0.733,0.73205,0.7326,11473399999.0
2007-05-16 18:15:00,0.73255,0.73325,0.7325,0.73275,13793399985.0
2007-05-16 18:30:00,0.7328,0.7331,0.7327,0.7329,5632800028.0
2007-05-16 18:45:00,0.73285,0.7331,0.73262,0.7329,3826100013.0
2007-05-16 19:00:00,0.7329,0.7334,0.7327,0.7332,9221000015.0
2007-05-16 19:15:00,0.7332,0.73366,0.73275,0.7328,5259400000.0
2007-05-16 19:30:00,0.73275,0.7332,0.73256,0.7331,3287599993.0
2007-05-16 19:45:00,0.7332,0.7332,0.73277,0.7331,3577100004.0
2007-05-16 20:00:00,0.7331,0.7331,0.7325,0.7329,3859300016.0
2007-05-16 20:15:00,0.73285,0.7329,0.73217,0.7329,4120999990.0
2007-05-16 20:30:00,0.7329,0.7331,0.7326,0.7327,4285299982.0
2007-05-16 20:45:00,0.7327,0.733,0.7326,0.7328,6678199989.0
2007-05-16 21:00:00,0.7328,0.7328,0.7322,0.7327,3340100010.0
2007-05-16 21:15:00,0.73237,0.7328,0.73228,0.73248,2289500011.0
2007-05-16 21:30:00,0.73238,0.73285,0.73237,0.7325,1449100001.0
2007-05-16 21:45:00,0.73225,0.7326,0.73214,0.7325,2234499993.0
2007-05-16 22:00:00,0.7326,0.7327,0.73232,0.7326,1462800001.0
2007-05-16 22:15:00,0.7326,0.73286,0.7324,0.7327,1504700003.0
2007-05-16 22:30:00,0.7327,0.7328,0.7323,0.7327,1817200007.0
2007-05-16 22:45:00,0.7327,0.733,0.73211,0.7327,1732199984.0
2007-05-16 23:00:00,0.7327,0.73299,0.7323,0.73249,1436700002.0
2007-05-16 23:15:00,0.73249,0.7329,0.7323,0.7325,1460899996.0
2007-05-16 23:30:00,0.7325,0.7328,0.73221,0.7327,2777800014.0
2007-05-16 23:45:00,0.73231,0.7329,0.73216,0.7328,1953600009.0
2007-05-17 00:00:00,0.7328,0.733,0.73224,0.733,1767200014.0
2007-05-17 00:15:00,0.733,0.7333,0.73285,0.7332,2927400011.0
2007-05-17 00:30:00,0.7332,0.73331,0.73256,0.73293,2684100002.0
2007-05-17 00:45:00,0.73287,0.73334,0.73267,0.733,2696499993.0
2007-05-17 01:00:00,0.733,0.7333,0.73285,0.7333,2282299985.0
2007-05-17 01:15:00,0.7333,0.7333,0.7327,0.733,4104799998.0
2007-05-17 01:30:00,0.7329,0.7337,0.7329,0.7333,6450200007.0
2007-05-17 01:45:00,0.7333,0.7342,0.7332,0.7334,5190099999.0
2007-05-17 02:00:00,0.7334,0.73345,0.73279,0.73335,3566900006.0
2007-05-17 02:15:00,0.7334,0.7334,0.73285,0.73335,3074999980.0
2007-05-17 02:30:00,0.7334,0.7339,0.73325,0.7338,3364999993.0
2007-05-17 02:45:00,0.7338,0.7339,0.73313,0.73327,3911599990.0
2007-05-17 03:00:00,0.7337,0.7337,0.73335,0.73355,3030799998.0
2007-05-17 03:15:00,0.7336,0.7337,0.73298,0.7332,3943100001.0
2007-05-17 03:30:00,0.7332,0.7332,0.73273,0.7332,4904199994.0
2007-05-17 03:45:00,0.733,0.7333,0.73256,0.7331,5192700012.0
2007-05-17 04:00:00,0.7331,0.7333,0.73195,0.7327,9004000014.0
2007-05-17 04:15:00,0.7327,0.7341,0.73244,0.7335,5749099985.0
2007-05-17 04:30:00,0.7335,0.7335,0.7324,0.7324,5203500015.0
2007-05-17 04:45:00,0.7324,0.7327,0.7322,0.7327,5419799993.0
2007-05-17 05:00:00,0.7327,0.7327,0.73201,0.7324,2915500011.0
2007-05-17 05:15:00,0.73235,0.7325,0.73165,0.73192,7839800029.0
2007-05-17 05:30:00,0.7323,0.7327,0.73215,0.73235,6656800047.0
2007-05-17 05:45:00,0.7324,0.7328,0.7319,0.73245,4742499995.0
2007-05-17 06:00:00,0.7325,0.7331,0.73211,0.73305,3038499990.0
2007-05-17 06:15:00,0.73305,0.7338,0.7326,0.73325,6182000022.0
2007-05-17 06:30:00,0.73325,0.7335,0.7329,0.73295,7686700024.0
2007-05-17 06:45:00,0.733,0.7334,0.7325,0.73281,3100999992.0
2007-05-17 07:00:00,0.7333,0.7335,0.73295,0.73305,5621900013.0
2007-05-17 07:15:00,0.7331,0.7335,0.73303,0.73327,2894200000.0
2007-05-17 07:30:00,0.7333,0.7334,0.73265,0.7327,7813700017.0
2007-05-17 07:45:00,0.7327,0.7327,0.73205,0.7325,10459700012.0
2007-05-17 08:00:00,0.7325,0.7326,0.7319,0.7324,8171199996.0
2007-05-17 08:15:00,0.7324,0.7326,0.7315,0.7319,10793899971.0
2007-05-17 08:30:00,0.7319,0.7328,0.73175,0.7325,13125200007.0
2007-05-17 08:45:00,0.7325,0.73375,0.7325,0.7335,10255799994.0
2007-05-17 09:00:00,0.7335,0.7335,0.73235,0.7324,10262200043.0
2007-05-17 09:15:00,0.7324,0.7331,0.7324,0.7328,6615900008.0
2007-05-17 09:30:00,0.73285,0.7336,0.73275,0.7332,7454399997.0
2007-05-17 09:45:00,0.7332,0.73342,0.73272,0.73325,2085600005.0
2007-05-17 10:00:00,0.7333,0.7337,0.7332,0.7335,5596799991.0
2007-05-17 10:15:00,0.7335,0.7339,0.7332,0.7333,9567999988.0
2007-05-17 10:30:00,0.7333,0.7337,0.73312,0.7335,3615500000.0
2007-05-17 10:45:00,0.7335,0.7335,0.7331,0.73338,5254700000.0
2007-05-17 11:00:00,0.73323,0.7338,0.733,0.7334,8217000017.0
2007-05-17 11:15:00,0.7335,0.7335,0.73308,0.7334,2952199988.0
2007-05-17 11:30:00,0.73335,0.7336,0.7332,0.7336,3122600004.0
2007-05-17 11:45:00,0.7336,0.7337,0.73226,0.733,6817099993.0
2007-05-17 12:00:00,0.733,0.7331,0.73259,0.7331,2570500005.0
2007-05-17 12:15:00,0.73282,0.7333,0.73265,0.7331,4692100013.0
2007-05-17 12:30:00,0.7331,0.7336,0.73263,0.733,7519099986.0
2007-05-17 12:45:00,0.733,0.7332,0.73242,0.7327,6401999998.0
2007-05-17 13:00:00,0.7327,0.7329,0.7316,0.7318,6910900009.0
2007-05-17 13:15:00,0.7318,0.7323,0.7307,0.732,11932600001.0
2007-05-17 13:30:00,0.732,0.7322,0.73115,0.7318,6221700009.0
2007-05-17 13:45:00,0.73167,0.7319,0.73141,0.7317,4755199993.0
2007-05-17 14:00:00,0.7317,0.732,0.7312,0.7312,5198999991.0
2007-05-17 14:15:00,0.7312,0.7313,0.7308,0.7309,11930400045.0
2007-05-17 14:30:00,0.731,0.731,0.7299,0.7299,20486600055.0
2007-05-17 14:45:00,0.73,0.73,0.729,0.7296,14473799983.0
2007-05-17 15:00:00,0.7296,0.7299,0.7291,0.72925,16883999980.0
2007-05-17 15:15:00,0.7293,0.7296,0.7286,0.7295,17321399988.0
2007-05-17 15:30:00,0.7295,0.7295,0.72875,0.7293,9243599954.0
2007-05-17 15:45:00,0.7293,0.7295,0.7282,0.7286,18264099960.0
2007-05-17 16:00:00,0.7283,0.7292,0.7279,0.7289,13393199976.0
2007-05-17 16:15:00,0.7288,0.7302,0.7287,0.7302,13785499978.0
2007-05-17 16:30:00,0.7302,0.7307,0.72965,0.7304,11096199971.0
2007-05-17 16:45:00,0.7304,0.7307,0.72955,0.72972,6513799990.0
2007-05-17 17:00:00,0.72957,0.73012,0.72922,0.7299,4040000003.0
2007-05-17 17:15:00,0.7299,0.7303,0.7297,0.7303,3605900006.0
2007-05-17 17:30:00,0.7303,0.7303,0.72965,0.7302,3077799999.0
2007-05-17 17:45:00,0.7302,0.7308,0.73,0.7302,5268700021.0
2007-05-17 18:00:00,0.7302,0.7307,0.73,0.7307,8390999994.0
2007-05-17 18:15:00,0.7307,0.7307,0.72998,0.7304,7627599971.0
2007-05-17 18:30:00,0.7304,0.7307,0.73006,0.7305,11892300036.0
2007-05-17 18:45:00,0.73011,0.7306,0.73003,0.7305,8110499973.0
2007-05-17 19:00:00,0.7305,0.7309,0.72977,0.73046,6608299989.0
2007-05-17 19:15:00,0.7306,0.73087,0.73021,0.7305,5253900033.0
2007-05-17 19:30:00,0.7305,0.7306,0.7302,0.7302,5449700008.0
2007-05-17 19:45:00,0.72987,0.7302,0.72971,0.73,4239899980.0
2007-05-17 20:00:00,0.73,0.7302,0.72952,0.7302,3732200001.0
2007-05-17 20:15:00,0.7302,0.7306,0.7299,0.7303,5258400015.0
2007-05-17 20:30:00,0.73025,0.7305,0.73007,0.73035,4503599973.0
2007-05-17 20:45:00,0.7304,0.7309,0.73025,0.7307,6950799977.0
2007-05-17 21:00:00,0.7307,0.7307,0.7301,0.7304,2221899999.0
2007-05-17 21:15:00,0.7304,0.7308,0.7303,0.7307,2529999989.0
2007-05-17 21:30:00,0.7307,0.7307,0.73036,0.7306,1264000003.0
2007-05-17 21:45:00,0.73043,0.73065,0.7298,0.7304,784199995.0
2007-05-17 22:00:00,0.7305,0.7306,0.73016,0.7305,1208999998.0
2007-05-17 22:15:00,0.73044,0.73074,0.73019,0.7305,3164000012.0
2007-05-17 22:30:00,0.73055,0.73083,0.73039,0.7305,1404700004.0
2007-05-17 22:45:00,0.73041,0.7306,0.73014,0.7304,1696400008.0
2007-05-17 23:00:00,0.73034,0.7306,0.7301,0.7304,957100006.0
2007-05-17 23:15:00,0.7304,0.7305,0.73,0.7301,1358000002.0
2007-05-17 23:30:00,0.7302,0.7305,0.7299,0.73,3130900031.0
2007-05-17 23:45:00,0.73,0.7307,0.7296,0.7304,3112300010.0
2007-05-18 00:00:00,0.7304,0.7307,0.73009,0.7306,2548600011.0
2007-05-18 00:15:00,0.7306,0.7307,0.73006,0.7304,3125600015.0
2007-05-18 00:30:00,0.7304,0.7306,0.73006,0.7305,1631300005.0
2007-05-18 00:45:00,0.7305,0.7308,0.7298,0.7298,4514100001.0
2007-05-18 01:00:00,0.7298,0.7298,0.7289,0.7292,5719000008.0
2007-05-18 01:15:00,0.72925,0.7302,0.72875,0.7298,8224299985.0
2007-05-18 01:30:00,0.7298,0.7299,0.72929,0.7296,2025299991.0
2007-05-18 01:45:00,0.7296,0.7296,0.72885,0.729,4921700016.0
2007-05-18 02:00:00,0.7289,0.7295,0.7284,0.7295,5484900020.0
2007-05-18 02:15:00,0.7295,0.7302,0.7294,0.73,4343699995.0
2007-05-18 02:30:00,0.73,0.7301,0.72924,0.7298,2474900015.0
2007-05-18 02:45:00,0.7299,0.7301,0.72925,0.7295,5639500017.0
2007-05-18 03:00:00,0.7295,0.7296,0.72885,0.72925,4970399991.0
2007-05-18 03:15:00,0.7293,0.7294,0.72861,0.7292,3155599986.0
2007-05-18 03:30:00,0.7292,0.7292,0.72863,0.7289,1757499993.0
2007-05-18 03:45:00,0.7289,0.729,0.7285,0.72885,9134400014.0
2007-05-18 04:00:00,0.7289,0.7291,0.72855,0.7286,4594900011.0
2007-05-18 04:15:00,0.7287,0.729,0.7281,0.7288,5679300008.0
2007-05-18 04:30:00,0.7288,0.7288,0.7281,0.7287,10939200019.0
2007-05-18 04:45:00,0.7287,0.7287,0.72806,0.7283,3536400012.0
2007-05-18 05:00:00,0.7283,0.7288,0.72815,0.7287,2397100001.0
2007-05-18 05:15:00,0.72843,0.7288,0.72803,0.7285,2267400006.0
2007-05-18 05:30:00,0.72835,0.7287,0.72793,0.72847,2110600004.0
2007-05-18 05:45:00,0.72849,0.729,0.72831,0.72875,2250500016.0
2007-05-18 06:00:00,0.7289,0.7296,0.7289,0.7295,2841300015.0
2007-05-18 06:15:00,0.7295,0.72972,0.7289,0.7289,1401400003.0
2007-05-18 06:30:00,0.7289,0.729,0.7282,0.7284,4016099999.0
2007-05-18 06:45:00,0.7284,0.7286,0.7282,0.7286,4671600003.0
2007-05-18 07:00:00,0.7286,0.7287,0.72792,0.7284,4312899996.0
2007-05-18 07:15:00,0.7283,0.7287,0.72805,0.72805,2698600006.0
2007-05-18 07:30:00,0.7282,0.7283,0.7276,0.7277,6543700017.0
2007-05-18 07:45:00,0.7278,0.7283,0.7275,0.7278,9687300015.0
2007-05-18 08:00:00,0.7278,0.728,0.7275,0.7279,8961100009.0
2007-05-18 08:15:00,0.7279,0.7282,0.72714,0.7281,7564900003.0
2007-05-18 08:30:00,0.7281,0.7283,0.7275,0.7279,10643299989.0
2007-05-18 08:45:00,0.7279,0.7282,0.72738,0.7282,9408199960.0
2007-05-18 09:00:00,0.7282,0.7282,0.72695,0.72775,8032000006.0
2007-05-18 09:15:00,0.7278,0.7281,0.7277,0.728,7675700025.0
2007-05-18 09:30:00,0.728,0.7287,0.72769,0.7283,6425000012.0
2007-05-18 09:45:00,0.7283,0.7289,0.728,0.7287,8128499992.0
2007-05-18 10:00:00,0.7287,0.7298,0.7286,0.7291,11856999984.0
2007-05-18 10:15:00,0.7293,0.7302,0.7291,0.7297,11554199983.0
2007-05-18 10:30:00,0.7297,0.7297,0.7289,0.72915,10613100000.0
2007-05-18 10:45:00,0.7292,0.7293,0.7284,0.7285,6567999999.0
2007-05-18 11:00:00,0.7285,0.7291,0.7282,0.7284,10634499984.0
2007-05-18 11:15:00,0.7284,0.7289,0.72815,0.72885,5400099993.0
2007-05-18 11:30:00,0.7289,0.7289,0.7286,0.7288,4243399997.0
2007-05-18 11:45:00,0.7288,0.729,0.72865,0.72895,5205800001.0
2007-05-18 12:00:00,0.729,0.729,0.7281,0.7289,3793900003.0
2007-05-18 12:15:00,0.72885,0.7292,0.7284,0.7286,5402600003.0
2007-05-18 12:30:00,0.7286,0.7291,0.7276,0.7278,10807200070.0
2007-05-18 12:45:00,0.7279,0.7279,0.72655,0.72695,15561800045.0
2007-05-18 13:00:00,0.72695,0.7287,0.7267,0.7278,14889300033.0
2007-05-18 13:15:00,0.7278,0.7292,0.7275,0.7291,7715199999.0
2007-05-18 13:30:00,0.7291,0.7292,0.728,0.7282,7332500018.0
2007-05-18 13:45:00,0.7282,0.7284,0.7275,0.7281,7747700018.0
2007-05-18 14:00:00,0.7281,0.7285,0.72736,0.7281,3619000001.0
2007-05-18 14:15:00,0.7281,0.7282,0.7271,0.7274,4644799995.0
2007-05-18 14:30:00,0.7274,0.7283,0.7272,0.728,7033400015.0
2007-05-18 14:45:00,0.7277,0.7281,0.7275,0.7281,5848999983.0
2007-05-18 15:00:00,0.7281,0.7288,0.7279,0.7287,10134699987.0
2007-05-18 15:15:00,0.7287,0.7289,0.7284,0.7285,5843100002.0
2007-05-18 15:30:00,0.7285,0.7286,0.7281,0.7285,6934500000.0
2007-05-18 15:45:00,0.7285,0.7288,0.7275,0.7277,7855899993.0
2007-05-18 16:00:00,0.7273,0.7299,0.7273,0.72935,21125799962.0
2007-05-18 16:15:00,0.72935,0.7304,0.729,0.7299,12210099972.0
2007-05-18 16:30:00,0.73,0.7307,0.7292,0.7293,12535600002.0
2007-05-18 16:45:00,0.7293,0.73015,0.72905,0.7295,12487200029.0
2007-05-18 17:00:00,0.7294,0.7304,0.72925,0.7301,14495400037.0
2007-05-18 17:15:00,0.7301,0.7317,0.7297,0.731,15674600021.0
2007-05-18 17:30:00,0.731,0.7316,0.7307,0.73145,7853499998.0
2007-05-18 17:45:00,0.7315,0.7315,0.7306,0.7308,10250899982.0
2007-05-18 18:00:00,0.7308,0.7312,0.73036,0.7312,5633199990.0
2007-05-18 18:15:00,0.73115,0.7312,0.73065,0.73065,2583699991.0
2007-05-18 18:30:00,0.7307,0.7309,0.73026,0.7309,5493900015.0
2007-05-18 18:45:00,0.73067,0.7311,0.7304,0.73065,5095199980.0
2007-05-18 19:00:00,0.73065,0.7309,0.73001,0.7304,8954299991.0
2007-05-18 19:15:00,0.7304,0.7307,0.72997,0.73013,5505800009.0
2007-05-18 19:30:00,0.7304,0.7307,0.73005,0.73032,3998100001.0
2007-05-18 19:45:00,0.7306,0.7308,0.73024,0.73043,7048599982.0
2007-05-18 20:00:00,0.7307,0.7309,0.7306,0.7308,4526600031.0
2007-05-18 20:15:00,0.7309,0.731,0.73046,0.73085,3255899998.0
2007-05-18 20:30:00,0.73069,0.7309,0.73021,0.7306,4294000009.0
2007-05-18 20:45:00,0.7306,0.7306,0.73018,0.7304,2301199999.0
2007-05-18 21:00:00,0.7304,0.7304,0.73008,0.7303,2436300006.0
2007-05-18 21:15:00,0.7303,0.7305,0.72971,0.7301,1288700010.0
2007-05-18 21:30:00,0.7301,0.73057,0.72971,0.72973,1826700004.0
2007-05-18 21:45:00,0.72973,0.73013,0.72956,0.73007,2891999994.0
2007-05-18 22:00:00,0.7301,0.7305,0.73005,0.73015,2157599997.0
2007-05-18 22:15:00,0.7302,0.7309,0.72979,0.7301,2986299995.0
2007-05-18 22:30:00,0.7301,0.73045,0.72975,0.7302,1373700008.0
2007-05-18 22:45:00,0.7302,0.7304,0.72985,0.7304,1839400002.0
2007-05-21 00:00:00,0.731,0.7314,0.7307,0.7311,793200003.0
2007-05-21 00:15:00,0.7312,0.7315,0.7311,0.7314,1322000005.0
2007-05-21 00:30:00,0.7313,0.7318,0.7313,0.7315,1322000005.0
2007-05-21 00:45:00,0.7314,0.7314,0.7304,0.7306,3172800012.0
2007-05-21 01:00:00,0.7307,0.7309,0.7301,0.7304,2379600009.0
2007-05-21 01:15:00,0.7302,0.7304,0.7302,0.7304,1322000005.0
2007-05-21 01:30:00,0.7305,0.7309,0.7304,0.7308,2115200008.0
2007-05-21 01:45:00,0.7305,0.7308,0.7305,0.7306,1322000005.0
2007-05-21 02:00:00,0.7305,0.7309,0.72994,0.73048,2641400004.0
2007-05-21 02:15:00,0.73046,0.731,0.73026,0.7307,3543500025.0
2007-05-21 02:30:00,0.73053,0.7309,0.73012,0.7306,2522600004.0
2007-05-21 02:45:00,0.7306,0.7306,0.72955,0.7298,6820900024.0
2007-05-21 03:00:00,0.7298,0.73,0.72935,0.72995,4376600001.0
2007-05-21 03:15:00,0.73,0.7303,0.72995,0.7301,1635500004.0
2007-05-21 03:30:00,0.7301,0.7307,0.72947,0.7307,3526100000.0
2007-05-21 03:45:00,0.7307,0.731,0.7306,0.73075,4397700014.0
2007-05-21 04:00:00,0.7309,0.7309,0.73013,0.73035,3273799994.0
2007-05-21 04:15:00,0.7304,0.7307,0.72993,0.7302,3524200012.0
2007-05-21 04:30:00,0.7302,0.73048,0.72966,0.7303,1852500004.0
2007-05-21 04:45:00,0.7303,0.7303,0.7296,0.7299,2538999989.0
2007-05-21 05:00:00,0.7299,0.73,0.7294,0.7296,3565400010.0
2007-05-21 05:15:00,0.7295,0.7306,0.7293,0.7305,4454700000.0
2007-05-21 05:30:00,0.7305,0.7307,0.72995,0.7305,3846400011.0
2007-05-21 05:45:00,0.7305,0.7309,0.73025,0.73045,4299900024.0
2007-05-21 06:00:00,0.7305,0.7309,0.7298,0.73033,3968000005.0
2007-05-21 06:15:00,0.73042,0.731,0.72998,0.7309,3962900000.0
2007-05-21 06:30:00,0.7309,0.7313,0.7306,0.7308,6031800004.0
2007-05-21 06:45:00,0.7309,0.7309,0.73038,0.7308,1788600004.0
2007-05-21 07:00:00,0.7308,0.7309,0.73028,0.7307,1413000003.0
2007-05-21 07:15:00,0.7307,0.7308,0.73055,0.7308,1802600005.0
2007-05-21 07:30:00,0.73075,0.73075,0.73005,0.7305,3028199993.0
2007-05-21 07:45:00,0.7305,0.7307,0.72993,0.7307,2450799997.0
2007-05-21 08:00:00,0.73065,0.7307,0.72982,0.7303,4329899977.0
2007-05-21 08:15:00,0.73027,0.7305,0.72957,0.73035,1454500013.0
2007-05-21 08:30:00,0.7304,0.73075,0.7303,0.7305,2679000005.0
2007-05-21 08:45:00,0.73065,0.731,0.7298,0.7308,8705400018.0
2007-05-21 09:00:00,0.7308,0.7313,0.73005,0.73015,12691299962.0
2007-05-21 09:15:00,0.7302,0.7307,0.72995,0.7305,4582900007.0
2007-05-21 09:30:00,0.7304,0.7306,0.72998,0.73015,4999600004.0
2007-05-21 09:45:00,0.73018,0.7316,0.73015,0.7307,8142100009.0
2007-05-21 10:00:00,0.7308,0.7309,0.7295,0.7297,11748100028.0
2007-05-21 10:15:00,0.7297,0.7302,0.7296,0.7299,9458299986.0
2007-05-21 10:30:00,0.7299,0.7306,0.72927,0.7305,6820499996.0
2007-05-21 10:45:00,0.73045,0.7307,0.72961,0.7298,5869199994.0
2007-05-21 11:00:00,0.7301,0.7307,0.72965,0.73055,5943899998.0
2007-05-21 11:15:00,0.7306,0.7309,0.73025,0.7304,7989299986.0
2007-05-21 11:30:00,0.7304,0.7304,0.7294,0.7297,6543699977.0
2007-05-21 11:45:00,0.7297,0.7298,0.72935,0.7296,4090399986.0
2007-05-21 12:00:00,0.7296,0.7302,0.72905,0.7296,6109700007.0
2007-05-21 12:15:00,0.72935,0.7298,0.72858,0.72874,9005000001.0
2007-05-21 12:30:00,0.7292,0.7292,0.7276,0.7281,8238199990.0
2007-05-21 12:45:00,0.7281,0.7283,0.7276,0.7283,7590099986.0
2007-05-21 13:00:00,0.7283,0.7288,0.72815,0.7283,4503899994.0
2007-05-21 13:15:00,0.72811,0.7285,0.7278,0.7281,7233900020.0
2007-05-21 13:30:00,0.7281,0.7288,0.7279,0.72865,4668200003.0
2007-05-21 13:45:00,0.72865,0.72865,0.7281,0.7285,6959099992.0
2007-05-21 14:00:00,0.7285,0.7286,0.728,0.7285,6162900015.0
2007-05-21 14:15:00,0.7285,0.7287,0.72825,0.7285,10442300056.0
2007-05-21 14:30:00,0.7285,0.7288,0.7284,0.7286,5285800003.0
2007-05-21 14:45:00,0.7286,0.7293,0.72813,0.7284,10948099992.0
2007-05-21 15:00:00,0.7283,0.7283,0.7276,0.7278,5508499993.0
2007-05-21 15:15:00,0.7278,0.7287,0.7274,0.7286,9061999996.0
2007-05-21 15:30:00,0.7286,0.7289,0.7283,0.7285,4541299995.0
2007-05-21 15:45:00,0.72845,0.7286,0.7278,0.7284,8741799987.0
2007-05-21 16:00:00,0.7283,0.729,0.728,0.7289,17681299992.0
2007-05-21 16:15:00,0.7289,0.729,0.7282,0.729,9917800021.0
2007-05-21 16:30:00,0.729,0.7294,0.7286,0.7292,10949999995.0
2007-05-21 16:45:00,0.7292,0.7297,0.7287,0.7289,11767700014.0
2007-05-21 17:00:00,0.729,0.7297,0.7288,0.7294,12963199989.0
2007-05-21 17:15:00,0.7294,0.7301,0.7292,0.7297,11356500067.0
2007-05-21 17:30:00,0.72945,0.7297,0.7288,0.7293,8322100041.0
2007-05-21 17:45:00,0.7293,0.7293,0.72895,0.7291,5869100015.0
2007-05-21 18:00:00,0.7291,0.7296,0.7291,0.7296,3338099989.0
2007-05-21 18:15:00,0.7296,0.7297,0.72909,0.7296,3318899995.0
2007-05-21 18:30:00,0.7296,0.7296,0.729,0.7291,3342700050.0
2007-05-21 18:45:00,0.7291,0.7295,0.72857,0.7295,4969899997.0
2007-05-21 19:00:00,0.7295,0.73,0.72912,0.7296,5856099994.0
2007-05-21 19:15:00,0.7296,0.7297,0.72945,0.72955,4540299986.0
2007-05-21 19:30:00,0.7296,0.7297,0.72881,0.7296,4221400015.0
2007-05-21 19:45:00,0.7296,0.7298,0.7292,0.7298,2455300001.0
2007-05-21 20:00:00,0.7298,0.7301,0.7296,0.7301,2896799981.0
2007-05-21 20:15:00,0.72972,0.7304,0.72972,0.7303,5827000015.0
2007-05-21 20:30:00,0.73025,0.73042,0.72981,0.73008,3345400051.0
2007-05-21 20:45:00,0.7303,0.7307,0.73003,0.7303,4705800004.0
2007-05-21 21:00:00,0.7304,0.7304,0.72956,0.7299,1674300010.0
2007-05-21 21:15:00,0.72956,0.73,0.72947,0.7295,3774499999.0
2007-05-21 21:30:00,0.7295,0.7297,0.72908,0.7294,1788600001.0
2007-05-21 21:45:00,0.72923,0.7297,0.72911,0.7297,1097400005.0
2007-05-21 22:00:00,0.72957,0.7297,0.72919,0.72935,3470799997.0
2007-05-21 22:15:00,0.72933,0.72953,0.72911,0.7294,1713800001.0
2007-05-21 22:30:00,0.7294,0.7297,0.72907,0.7297,2371700009.0
2007-05-21 22:45:00,0.72961,0.73,0.72932,0.73,1421099998.0
2007-05-21 23:00:00,0.7301,0.7302,0.7297,0.7298,1416999999.0
2007-05-21 23:15:00,0.7298,0.7299,0.7292,0.7297,3281300010.0
2007-05-21 23:30:00,0.7299,0.7305,0.7298,0.7301,4411499992.0
2007-05-21 23:45:00,0.7301,0.7301,0.72927,0.72949,1931899995.0
2007-05-22 00:00:00,0.7298,0.73,0.7293,0.7296,1782099991.0
2007-05-22 00:15:00,0.7296,0.73005,0.72922,0.73,2624399997.0
2007-05-22 00:30:00,0.73,0.7305,0.72959,0.7303,5680099993.0
2007-05-22 00:45:00,0.7302,0.7304,0.72973,0.7302,5921400006.0
2007-05-22 01:00:00,0.7302,0.7303,0.72967,0.7302,2387399989.0
2007-05-22 01:15:00,0.72993,0.7304,0.72976,0.72991,5994900001.0
2007-05-22 01:30:00,0.72993,0.73052,0.7297,0.72982,3544499989.0
2007-05-22 01:45:00,0.7302,0.7302,0.7294,0.7297,5043000000.0
2007-05-22 02:00:00,0.7297,0.7297,0.72905,0.7293,6088800009.0
2007-05-22 02:15:00,0.7293,0.7294,0.7288,0.729,3502199995.0
2007-05-22 02:30:00,0.729,0.7291,0.7284,0.7288,8214399986.0
2007-05-22 02:45:00,0.7288,0.7291,0.72855,0.7287,5357699992.0
2007-05-22 03:00:00,0.7286,0.7288,0.7278,0.728,10096200017.0
2007-05-22 03:15:00,0.72795,0.7283,0.7275,0.7276,8727600009.0
2007-05-22 03:30:00,0.7276,0.7278,0.7274,0.7277,8077900022.0
2007-05-22 03:45:00,0.7277,0.7282,0.72755,0.7277,5625500001.0
2007-05-22 04:00:00,0.7277,0.7283,0.7277,0.7282,4643100014.0
2007-05-22 04:15:00,0.7282,0.7283,0.728,0.728,2749299994.0
2007-05-22 04:30:00,0.728,0.7283,0.72733,0.72753,4348200010.0
2007-05-22 04:45:00,0.7278,0.7278,0.72735,0.7277,4401300003.0
2007-05-22 05:00:00,0.7277,0.7277,0.72713,0.7276,2652900002.0
2007-05-22 05:15:00,0.7276,0.7276,0.72708,0.72727,3336900004.0
2007-05-22 05:30:00,0.72728,0.72786,0.7271,0.7275,2585299992.0
2007-05-22 05:45:00,0.7276,0.7277,0.7274,0.7276,4168900010.0
2007-05-22 06:00:00,0.7277,0.7278,0.72707,0.72765,2548599991.0
2007-05-22 06:15:00,0.7277,0.7278,0.72723,0.7277,1790899999.0
2007-05-22 06:30:00,0.7277,0.7284,0.7277,0.72815,8048500000.0
2007-05-22 06:45:00,0.7282,0.7282,0.72738,0.7277,7289900004.0
2007-05-22 07:00:00,0.7277,0.7279,0.7272,0.7277,4369600007.0
2007-05-22 07:15:00,0.7277,0.72815,0.72745,0.7281,4403200014.0
2007-05-22 07:30:00,0.72739,0.7281,0.72739,0.7278,4933000006.0
2007-05-22 07:45:00,0.7279,0.7286,0.7278,0.7286,5532400012.0
2007-05-22 08:00:00,0.72855,0.7291,0.7282,0.7288,8449900011.0
2007-05-22 08:15:00,0.72875,0.7293,0.72781,0.729,7415400029.0
2007-05-22 08:30:00,0.729,0.7295,0.7287,0.729,14260700002.0
2007-05-22 08:45:00,0.729,0.7293,0.72895,0.7292,5109900004.0
2007-05-22 09:00:00,0.7292,0.72955,0.7286,0.7287,11179999971.0
2007-05-22 09:15:00,0.7287,0.7293,0.72865,0.7289,9085500028.0
2007-05-22 09:30:00,0.72885,0.7296,0.7288,0.7295,9637300004.0
2007-05-22 09:45:00,0.7295,0.7296,0.7292,0.7293,4874199994.0
2007-05-22 10:00:00,0.7293,0.7295,0.72896,0.7293,5941599976.0
2007-05-22 10:15:00,0.7293,0.7293,0.72875,0.7288,6611999980.0
2007-05-22 10:30:00,0.7288,0.729,0.72845,0.7285,9322100009.0
2007-05-22 10:45:00,0.7285,0.72905,0.7285,0.72855,6389899964.0
2007-05-22 11:00:00,0.72855,0.7287,0.72736,0.72815,11483199990.0
2007-05-22 11:15:00,0.7282,0.7284,0.72755,0.72765,7294999998.0
2007-05-22 11:30:00,0.7277,0.7282,0.72723,0.72735,10064799977.0
2007-05-22 11:45:00,0.7278,0.7279,0.7275,0.7279,10087899988.0
2007-05-22 12:00:00,0.7279,0.7283,0.72775,0.7281,8867699976.0
2007-05-22 12:15:00,0.7281,0.7283,0.72779,0.7283,6554900004.0
2007-05-22 12:30:00,0.7281,0.7285,0.72779,0.7284,4791800011.0
2007-05-22 12:45:00,0.7284,0.7286,0.72815,0.72835,7700200010.0
2007-05-22 13:00:00,0.7284,0.7285,0.7279,0.7282,6264299994.0
2007-05-22 13:15:00,0.7282,0.7282,0.72745,0.7282,7502300004.0
2007-05-22 13:30:00,0.7282,0.7287,0.72783,0.7283,7217899974.0
2007-05-22 13:45:00,0.7283,0.7284,0.72762,0.7283,5299400004.0
2007-05-22 14:00:00,0.7283,0.7287,0.72815,0.7286,6175300027.0
2007-05-22 14:15:00,0.7286,0.7287,0.7283,0.7285,9585199970.0
2007-05-22 14:30:00,0.7285,0.7285,0.72795,0.7282,12463500037.0
2007-05-22 14:45:00,0.7282,0.7284,0.72815,0.7284,4964000004.0
2007-05-22 15:00:00,0.7284,0.7285,0.72797,0.7282,5369400019.0
2007-05-22 15:15:00,0.7282,0.7284,0.7278,0.728,9422900015.0
2007-05-22 15:30:00,0.728,0.7283,0.72737,0.7282,7056000008.0
2007-05-22 15:45:00,0.7282,0.7283,0.7276,0.728,10924700007.0
2007-05-22 16:00:00,0.728,0.7282,0.72755,0.7277,12270799985.0
2007-05-22 16:15:00,0.72765,0.7289,0.72765,0.7288,15391499998.0
2007-05-22 16:30:00,0.7288,0.7292,0.7287,0.7291,12855399948.0
2007-05-22 16:45:00,0.7291,0.7293,0.7278,0.7279,19410099996.0
2007-05-22 17:00:00,0.7279,0.7282,0.7267,0.7268,21680799996.0
2007-05-22 17:15:00,0.7269,0.7274,0.7262,0.7273,19085599978.0
2007-05-22 17:30:00,0.7273,0.7276,0.72665,0.7269,15260499994.0
2007-05-22 17:45:00,0.72685,0.7274,0.72645,0.72725,9930100045.0
2007-05-22 18:00:00,0.72725,0.7273,0.7267,0.72685,8319300019.0
2007-05-22 18:15:00,0.727,0.7271,0.72637,0.727,4707000013.0
2007-05-22 18:30:00,0.72695,0.7272,0.72665,0.7267,6074200010.0
2007-05-22 18:45:00,0.7267,0.7267,0.72603,0.72635,5883500012.0
2007-05-22 19:00:00,0.7264,0.7265,0.72585,0.7263,6688899993.0
2007-05-22 19:15:00,0.7263,0.7266,0.7259,0.7262,7037100006.0
2007-05-22 19:30:00,0.7262,0.7268,0.72567,0.7267,4137300018.0
2007-05-22 19:45:00,0.7267,0.7267,0.72617,0.72647,3100500002.0
2007-05-22 20:00:00,0.72655,0.7269,0.72633,0.7266,2707200000.0
2007-05-22 20:15:00,0.7266,0.7268,0.7263,0.72655,3171400006.0
2007-05-22 20:30:00,0.7266,0.7269,0.72627,0.7269,4041799989.0
2007-05-22 20:45:00,0.7269,0.727,0.7265,0.7266,8388099980.0
2007-05-22 21:00:00,0.7266,0.7266,0.726,0.7261,2001600006.0
2007-05-22 21:15:00,0.7262,0.72633,0.7257,0.726,2269299992.0
2007-05-22 21:30:00,0.72576,0.7263,0.72566,0.726,1984900007.0
2007-05-22 21:45:00,0.7261,0.7264,0.72556,0.72608,1563699998.0
2007-05-22 22:00:00,0.7262,0.7262,0.72563,0.7261,1573499988.0
2007-05-22 22:15:00,0.7261,0.7261,0.725,0.72606,1612200006.0
2007-05-22 22:30:00,0.72615,0.72632,0.72575,0.7261,2647200005.0
2007-05-22 22:45:00,0.7258,0.7267,0.7258,0.7264,2206999991.0
2007-05-22 23:00:00,0.7264,0.72674,0.7261,0.72647,2663799999.0
2007-05-22 23:15:00,0.7264,0.72666,0.72601,0.72635,2214100017.0
2007-05-22 23:30:00,0.7262,0.7264,0.72605,0.72615,1485300001.0
2007-05-22 23:45:00,0.72589,0.7265,0.72572,0.72585,3562900007.0
2007-05-23 00:00:00,0.7264,0.7264,0.72615,0.7263,2670099994.0
2007-05-23 00:15:00,0.7263,0.7263,0.7259,0.7262,3928900004.0
2007-05-23 00:30:00,0.7263,0.7264,0.726,0.7261,3176700002.0
2007-05-23 00:45:00,0.7264,0.7267,0.72583,0.7266,4241700012.0
2007-05-23 01:00:00,0.7266,0.7269,0.7264,0.7265,3052399985.0
2007-05-23 01:15:00,0.7265,0.7265,0.7261,0.72617,4270799998.0
2007-05-23 01:30:00,0.72619,0.7266,0.72599,0.7261,4878699983.0
2007-05-23 01:45:00,0.7261,0.7263,0.72585,0.7261,3778200018.0
2007-05-23 02:00:00,0.7261,0.7269,0.72585,0.7267,7823200016.0
2007-05-23 02:15:00,0.7267,0.727,0.72638,0.72675,4510199996.0
2007-05-23 02:30:00,0.7268,0.7272,0.72659,0.72683,2641799987.0
2007-05-23 02:45:00,0.727,0.7271,0.72655,0.727,5096100013.0
2007-05-23 03:00:00,0.727,0.7271,0.7263,0.72635,6669700015.0
2007-05-23 03:15:00,0.7264,0.7265,0.7259,0.7264,5544000009.0
2007-05-23 03:30:00,0.7264,0.7271,0.72625,0.72705,1900799999.0
2007-05-23 03:45:00,0.7267,0.7271,0.72621,0.7269,3473299970.0
2007-05-23 04:00:00,0.7269,0.7271,0.72635,0.727,2067699994.0
2007-05-23 04:15:00,0.7269,0.7269,0.72632,0.7267,2805400015.0
2007-05-23 04:30:00,0.7267,0.7267,0.72635,0.7266,2522699995.0
2007-05-23 04:45:00,0.72655,0.7266,0.726,0.7262,4881900002.0
2007-05-23 05:00:00,0.7262,0.7263,0.72575,0.7258,3963100017.0
2007-05-23 05:15:00,0.7258,0.7265,0.7255,0.7263,6159099982.0
2007-05-23 05:30:00,0.7263,0.7266,0.72567,0.7266,2799299989.0
2007-05-23 05:45:00,0.7266,0.7266,0.72575,0.7265,2732100003.0
2007-05-23 06:00:00,0.7265,0.7266,0.7259,0.7263,7774999994.0
2007-05-23 06:15:00,0.72581,0.7263,0.72574,0.726,3282899981.0
2007-05-23 06:30:00,0.726,0.7262,0.7259,0.7262,3233599991.0
2007-05-23 06:45:00,0.7262,0.7264,0.7257,0.7262,3879200003.0
2007-05-23 07:00:00,0.7263,0.7265,0.72605,0.72605,3469699996.0
2007-05-23 07:15:00,0.7262,0.7264,0.72586,0.72615,1500100002.0
2007-05-23 07:30:00,0.7262,0.7264,0.726,0.7264,2985600009.0
2007-05-23 07:45:00,0.72613,0.7268,0.72588,0.7268,2733100001.0
2007-05-23 08:00:00,0.7269,0.7271,0.72581,0.7261,6469599996.0
2007-05-23 08:15:00,0.7266,0.7267,0.72599,0.72645,5058200021.0
2007-05-23 08:30:00,0.72645,0.72675,0.72611,0.72636,7071700046.0
2007-05-23 08:45:00,0.7267,0.7267,0.72565,0.726,15686999987.0
2007-05-23 09:00:00,0.726,0.7265,0.7258,0.7263,13069700014.0
2007-05-23 09:15:00,0.7263,0.7265,0.72572,0.7261,8416500035.0
2007-05-23 09:30:00,0.7261,0.7265,0.72522,0.7261,11936200026.0
2007-05-23 09:45:00,0.72605,0.7264,0.7253,0.7254,10680700013.0
2007-05-23 10:00:00,0.7255,0.7258,0.7246,0.7251,20509000058.0
2007-05-23 10:15:00,0.7251,0.7255,0.7245,0.7252,15304599998.0
2007-05-23 10:30:00,0.7252,0.7265,0.72515,0.7262,11618400036.0
2007-05-23 10:45:00,0.7262,0.7275,0.7261,0.7272,14505099992.0
2007-05-23 11:00:00,0.7272,0.7284,0.72695,0.7281,12394600020.0
2007-05-23 11:15:00,0.7281,0.7284,0.72765,0.7279,6453700010.0
2007-05-23 11:30:00,0.7279,0.7284,0.72765,0.7279,9089999976.0
2007-05-23 11:45:00,0.7279,0.7282,0.72765,0.72775,4148600005.0
2007-05-23 12:00:00,0.7278,0.7284,0.7276,0.728,6740799996.0
2007-05-23 12:15:00,0.728,0.7282,0.72728,0.728,6194100016.0
2007-05-23 12:30:00,0.728,0.7284,0.72775,0.72825,5956799993.0
2007-05-23 12:45:00,0.7283,0.7287,0.7281,0.7287,9889699992.0
2007-05-23 13:00:00,0.7287,0.7288,0.7281,0.7284,9273800016.0
2007-05-23 13:15:00,0.7284,0.7292,0.72781,0.7289,6423400002.0
2007-05-23 13:30:00,0.7289,0.7296,0.7284,0.7296,18407200078.0
2007-05-23 13:45:00,0.7292,0.7307,0.7292,0.7301,18846799998.0
2007-05-23 14:00:00,0.7301,0.7312,0.7301,0.7303,17381200114.0
2007-05-23 14:15:00,0.7303,0.73105,0.72985,0.73105,11158199998.0
2007-05-23 14:30:00,0.731,0.7311,0.7301,0.7302,14269199993.0
2007-05-23 14:45:00,0.7302,0.7303,0.72965,0.7301,15881799983.0
2007-05-23 15:00:00,0.7301,0.7303,0.7298,0.7301,10147500026.0
2007-05-23 15:15:00,0.7301,0.7301,0.72945,0.73,16948499994.0
2007-05-23 15:30:00,0.73,0.73,0.7293,0.7295,11410400015.0
2007-05-23 15:45:00,0.7295,0.7297,0.7294,0.7295,9401400037.0
2007-05-23 16:00:00,0.7295,0.7302,0.72945,0.7296,14401300070.0
2007-05-23 16:15:00,0.7296,0.7308,0.7295,0.7305,11988100019.0
2007-05-23 16:30:00,0.7306,0.7308,0.7303,0.7307,8984199991.0
2007-05-23 16:45:00,0.7307,0.7314,0.73045,0.7314,12284200015.0
2007-05-23 17:00:00,0.7313,0.7314,0.7308,0.7309,12511199965.0
2007-05-23 17:15:00,0.73105,0.7311,0.73045,0.7306,9533200013.0
2007-05-23 17:30:00,0.7306,0.7308,0.7305,0.7308,2264899999.0
2007-05-23 17:45:00,0.7308,0.7314,0.7306,0.73085,12676299995.0
2007-05-23 18:00:00,0.7309,0.7311,0.7302,0.7305,14873699996.0
2007-05-23 18:15:00,0.7305,0.7305,0.72994,0.7304,5208399989.0
2007-05-23 18:30:00,0.7304,0.7305,0.73005,0.7305,2781899991.0
2007-05-23 18:45:00,0.7304,0.7304,0.72985,0.7301,5208800013.0
2007-05-23 19:00:00,0.7301,0.73024,0.72961,0.73,4701099997.0
2007-05-23 19:15:00,0.73,0.73,0.7294,0.7297,8738799987.0
2007-05-23 19:30:00,0.7297,0.7297,0.72905,0.7295,8357400020.0
2007-05-23 19:45:00,0.7295,0.7295,0.729,0.7291,5087100037.0
2007-05-23 20:00:00,0.7291,0.7295,0.7291,0.72925,6007499980.0
2007-05-23 20:15:00,0.7293,0.7294,0.72905,0.72915,7961900016.0
2007-05-23 20:30:00,0.72915,0.72941,0.72883,0.72911,6370100025.0
2007-05-23 20:45:00,0.72912,0.7295,0.72891,0.7294,4243199993.0
2007-05-23 21:00:00,0.7293,0.7294,0.72869,0.72873,3617300006.0
2007-05-23 21:15:00,0.72871,0.7293,0.72852,0.72887,3414100015.0
2007-05-23 21:30:00,0.7291,0.72941,0.72882,0.729,1653399995.0
2007-05-23 21:45:00,0.72884,0.7293,0.7288,0.7293,1397199999.0
2007-05-23 22:00:00,0.7293,0.72944,0.72878,0.7293,1796200004.0
2007-05-23 22:15:00,0.7293,0.72937,0.72888,0.7293,2349800007.0
2007-05-23 22:30:00,0.72924,0.7296,0.72901,0.72942,2984500006.0
2007-05-23 22:45:00,0.7293,0.72988,0.72923,0.7296,1536300013.0
2007-05-23 23:00:00,0.7294,0.7296,0.72886,0.72895,1803600009.0
2007-05-23 23:15:00,0.7293,0.7295,0.72898,0.7294,1400000007.0
2007-05-23 23:30:00,0.7292,0.7294,0.72886,0.72905,2607399995.0
2007-05-23 23:45:00,0.7293,0.72972,0.72904,0.7293,3800800018.0
2007-05-24 00:00:00,0.7293,0.7296,0.72897,0.72955,3293699999.0
2007-05-24 00:15:00,0.72955,0.7299,0.72905,0.7294,7456100023.0
2007-05-24 00:30:00,0.72924,0.72971,0.72915,0.7297,5473799991.0
2007-05-24 00:45:00,0.7297,0.7297,0.7277,0.7291,12679099996.0
2007-05-24 01:00:00,0.7291,0.72925,0.72854,0.7289,5381899989.0
2007-05-24 01:15:00,0.72885,0.7291,0.72867,0.72895,5046800002.0
2007-05-24 01:30:00,0.7291,0.7291,0.72872,0.729,2239200005.0
2007-05-24 01:45:00,0.7291,0.7291,0.72835,0.72835,3951700003.0
2007-05-24 02:00:00,0.7284,0.7286,0.72806,0.7284,4019699997.0
2007-05-24 02:15:00,0.7284,0.7286,0.7275,0.7281,7929600026.0
2007-05-24 02:30:00,0.7281,0.7281,0.72755,0.7279,4496199970.0
2007-05-24 02:45:00,0.7279,0.7282,0.72775,0.7279,4253200014.0
2007-05-24 03:00:00,0.7279,0.7282,0.72762,0.7282,1760999994.0
2007-05-24 03:15:00,0.7282,0.7283,0.72745,0.7281,3611900007.0
2007-05-24 03:30:00,0.7282,0.7285,0.728,0.7284,2106100009.0
2007-05-24 03:45:00,0.7284,0.7289,0.72835,0.7285,7191400021.0
2007-05-24 04:00:00,0.7285,0.7288,0.7281,0.7285,6066700001.0
2007-05-24 04:15:00,0.7285,0.7288,0.7281,0.7287,6571100001.0
2007-05-24 04:30:00,0.7287,0.7288,0.72805,0.7282,7286300000.0
2007-05-24 04:45:00,0.7282,0.7284,0.72757,0.7282,1961300003.0
2007-05-24 05:00:00,0.72825,0.7291,0.72805,0.7287,4493199982.0
2007-05-24 05:15:00,0.7287,0.7288,0.72795,0.7282,3890000004.0
2007-05-24 05:30:00,0.72845,0.7285,0.7279,0.7283,1807399999.0
2007-05-24 05:45:00,0.7282,0.7285,0.72765,0.7279,2614799999.0
2007-05-24 06:00:00,0.7279,0.7284,0.72765,0.72805,5458000004.0
2007-05-24 06:15:00,0.72805,0.7284,0.72792,0.7283,3940900002.0
2007-05-24 06:30:00,0.7283,0.7286,0.7269,0.7276,11231500000.0
2007-05-24 06:45:00,0.7276,0.7289,0.7274,0.7284,11556199992.0
2007-05-24 07:00:00,0.7284,0.7286,0.7281,0.72845,8263299973.0
2007-05-24 07:15:00,0.7286,0.7286,0.7274,0.7277,5372100000.0
2007-05-24 07:30:00,0.7277,0.728,0.7273,0.7273,7460400009.0
2007-05-24 07:45:00,0.7273,0.7277,0.7271,0.7273,8807699955.0
2007-05-24 08:00:00,0.7273,0.7286,0.7272,0.7279,9692899987.0
2007-05-24 08:15:00,0.7279,0.7281,0.7274,0.7279,6188199984.0
2007-05-24 08:30:00,0.72742,0.7282,0.72742,0.7282,2231800007.0
2007-05-24 08:45:00,0.7281,0.7284,0.72781,0.7282,3518000008.0
2007-05-24 09:00:00,0.72815,0.7283,0.7278,0.7281,9132299990.0
2007-05-24 09:15:00,0.7281,0.72845,0.7279,0.728,6140399993.0
2007-05-24 09:30:00,0.728,0.7283,0.72725,0.72735,6835099994.0
2007-05-24 09:45:00,0.72735,0.7275,0.7271,0.7273,11357900025.0
2007-05-24 10:00:00,0.7273,0.7274,0.72695,0.7273,8831500021.0
2007-05-24 10:15:00,0.7273,0.7281,0.7272,0.7279,7915699989.0
2007-05-24 10:30:00,0.72785,0.72813,0.7277,0.72795,6355800050.0
2007-05-24 10:45:00,0.728,0.7281,0.72762,0.728,7135600043.0
2007-05-24 11:00:00,0.728,0.7281,0.7275,0.7279,11140500013.0
2007-05-24 11:15:00,0.7279,0.7287,0.72775,0.7282,12274599972.0
2007-05-24 11:30:00,0.7282,0.7286,0.728,0.7282,9435499988.0
2007-05-24 11:45:00,0.7282,0.7284,0.7279,0.7282,6570500012.0
2007-05-24 12:00:00,0.7282,0.7285,0.72805,0.7284,6821300007.0
2007-05-24 12:15:00,0.7285,0.7286,0.72772,0.7283,4544999988.0
2007-05-24 12:30:00,0.7283,0.7285,0.72772,0.7283,5421499986.0
2007-05-24 12:45:00,0.7283,0.7284,0.72795,0.7281,3706100009.0
2007-05-24 13:00:00,0.7281,0.7283,0.7277,0.7281,6332099995.0
2007-05-24 13:15:00,0.7281,0.7284,0.72757,0.72774,7155100031.0
2007-05-24 13:30:00,0.7278,0.72815,0.7275,0.7277,2996199990.0
2007-05-24 13:45:00,0.7277,0.7282,0.7276,0.7281,1475899994.0
2007-05-24 14:00:00,0.7281,0.7286,0.7276,0.7286,8816500015.0
2007-05-24 14:15:00,0.7286,0.7288,0.7283,0.7283,8549800034.0
2007-05-24 14:30:00,0.7284,0.7287,0.7278,0.7281,11310100001.0
2007-05-24 14:45:00,0.7281,0.7284,0.7279,0.7282,10900100001.0
2007-05-24 15:00:00,0.7282,0.7283,0.72805,0.7283,6701300006.0
2007-05-24 15:15:00,0.7283,0.7287,0.7274,0.728,14603799996.0
2007-05-24 15:30:00,0.728,0.728,0.7266,0.72725,17112199952.0
2007-05-24 15:45:00,0.7273,0.7277,0.7266,0.7266,10727599979.0
2007-05-24 16:00:00,0.7267,0.7271,0.7257,0.7268,13090599989.0
2007-05-24 16:15:00,0.7268,0.7271,0.7265,0.7271,7568600005.0
2007-05-24 16:30:00,0.7271,0.7273,0.72605,0.7268,13328800017.0
2007-05-24 16:45:00,0.7268,0.7268,0.7256,0.7256,17901100035.0
2007-05-24 17:00:00,0.7257,0.72665,0.7257,0.7262,12472900023.0
2007-05-24 17:15:00,0.7262,0.7262,0.7251,0.7253,18751600028.0
2007-05-24 17:30:00,0.7253,0.7254,0.7242,0.72445,19011500018.0
2007-05-24 17:45:00,0.72445,0.72565,0.72435,0.7249,14740699980.0
2007-05-24 18:00:00,0.7249,0.726,0.7245,0.726,11531900008.0
2007-05-24 18:15:00,0.726,0.7263,0.7256,0.7258,6916399999.0
2007-05-24 18:30:00,0.7258,0.7259,0.72485,0.7255,10184099989.0
2007-05-24 18:45:00,0.7255,0.7258,0.7251,0.7256,4468999996.0
2007-05-24 19:00:00,0.7256,0.7259,0.72518,0.7256,3160799996.0
2007-05-24 19:15:00,0.7256,0.7261,0.72523,0.7258,3884999993.0
2007-05-24 19:30:00,0.7258,0.72584,0.7253,0.7257,1945899992.0
2007-05-24 19:45:00,0.7257,0.726,0.7256,0.7257,3272699974.0
2007-05-24 20:00:00,0.7257,0.7263,0.7257,0.72615,4962499989.0
2007-05-24 20:15:00,0.7262,0.7262,0.72545,0.72571,7197900005.0
2007-05-24 20:30:00,0.7259,0.726,0.72537,0.7258,4816200037.0
2007-05-24 20:45:00,0.7258,0.7258,0.72515,0.7254,6576299995.0
2007-05-24 21:00:00,0.7254,0.7254,0.7242,0.7242,5396900006.0
2007-05-24 21:15:00,0.7243,0.7245,0.7237,0.7242,6737599982.0
2007-05-24 21:30:00,0.7242,0.72448,0.7239,0.724,1798999998.0
2007-05-24 21:45:00,0.724,0.7245,0.7239,0.7241,3560700000.0
2007-05-24 22:00:00,0.7241,0.7248,0.72357,0.7245,2574800007.0
2007-05-24 22:15:00,0.7245,0.7247,0.72406,0.72419,2099300015.0
2007-05-24 22:30:00,0.7246,0.7249,0.72408,0.7248,2136800010.0
2007-05-24 22:45:00,0.7248,0.72527,0.7245,0.7246,1788600009.0
2007-05-24 23:00:00,0.7246,0.7248,0.72426,0.7246,1135099988.0
2007-05-24 23:15:00,0.7246,0.7248,0.72422,0.7247,2100300011.0
2007-05-24 23:30:00,0.7247,0.7249,0.72411,0.7245,2272000002.0
2007-05-24 23:45:00,0.7245,0.7249,0.7244,0.7249,3854699994.0
2007-05-25 00:00:00,0.7249,0.7249,0.7243,0.7246,3396499997.0
2007-05-25 00:15:00,0.7246,0.7246,0.7243,0.7244,2130400000.0
2007-05-25 00:30:00,0.7244,0.7248,0.72417,0.72426,1925100006.0
2007-05-25 00:45:00,0.7245,0.7248,0.7243,0.7244,2567499995.0
2007-05-25 01:00:00,0.7244,0.7245,0.72385,0.7242,2294199993.0
2007-05-25 01:15:00,0.7242,0.7247,0.72415,0.7244,2090699998.0
2007-05-25 01:30:00,0.7244,0.725,0.7241,0.72455,5507699978.0
2007-05-25 01:45:00,0.7246,0.7246,0.72405,0.7243,5936600009.0
2007-05-25 02:00:00,0.7243,0.725,0.7241,0.725,3332400006.0
2007-05-25 02:15:00,0.725,0.725,0.72406,0.7242,3433000002.0
2007-05-25 02:30:00,0.7245,0.7249,0.7243,0.7245,6449799982.0
2007-05-25 02:45:00,0.7245,0.725,0.72445,0.72465,4424599994.0
2007-05-25 03:00:00,0.7247,0.7247,0.7243,0.7245,7525899995.0
2007-05-25 03:15:00,0.7245,0.725,0.72419,0.7247,5744799995.0
2007-05-25 03:30:00,0.7247,0.7256,0.72459,0.7252,7444399996.0
2007-05-25 03:45:00,0.7252,0.7256,0.72505,0.7255,4241999993.0
2007-05-25 04:00:00,0.7255,0.7256,0.7248,0.7251,4211200002.0
2007-05-25 04:15:00,0.7251,0.7256,0.7249,0.7255,3879799992.0
2007-05-25 04:30:00,0.72543,0.7259,0.72513,0.7257,2167200009.0
2007-05-25 04:45:00,0.72577,0.726,0.72528,0.72585,3645899996.0
2007-05-25 05:00:00,0.7259,0.7259,0.72519,0.7257,2095100010.0
2007-05-25 05:15:00,0.7257,0.7257,0.72511,0.72555,2132100002.0
2007-05-25 05:30:00,0.7256,0.7257,0.72509,0.72555,3944200003.0
2007-05-25 05:45:00,0.72555,0.7258,0.7254,0.7255,2142799998.0
2007-05-25 06:00:00,0.7255,0.7256,0.72474,0.7254,4326599997.0
2007-05-25 06:15:00,0.7254,0.7254,0.72463,0.7253,2835800014.0
2007-05-25 06:30:00,0.72524,0.7254,0.72462,0.72525,1474100008.0
2007-05-25 06:45:00,0.72496,0.7254,0.72474,0.72535,2185499999.0
2007-05-25 07:00:00,0.7254,0.72553,0.72482,0.7255,3503399983.0
2007-05-25 07:15:00,0.7255,0.7257,0.72525,0.7256,2042600010.0
2007-05-25 07:30:00,0.7256,0.7265,0.72519,0.72645,5890200006.0
2007-05-25 07:45:00,0.7265,0.7268,0.7257,0.7257,6825799978.0
2007-05-25 08:00:00,0.7257,0.7265,0.7256,0.7261,5364000024.0
2007-05-25 08:15:00,0.7261,0.72685,0.7258,0.7267,10234999980.0
2007-05-25 08:30:00,0.7267,0.727,0.7264,0.7266,10632100008.0
2007-05-25 08:45:00,0.7266,0.7266,0.72591,0.7265,5884599998.0
2007-05-25 09:00:00,0.7265,0.7267,0.7262,0.7262,6563099994.0
2007-05-25 09:15:00,0.72602,0.7263,0.72535,0.7254,8052900011.0
2007-05-25 09:30:00,0.7254,0.7263,0.7253,0.72575,6130300001.0
2007-05-25 09:45:00,0.7258,0.7258,0.725,0.7251,5417300003.0
2007-05-25 10:00:00,0.7251,0.7251,0.7244,0.7246,8122000006.0
2007-05-25 10:15:00,0.7246,0.7248,0.72412,0.7246,8784500013.0
2007-05-25 10:30:00,0.7246,0.7258,0.7246,0.7254,4806000009.0
2007-05-25 10:45:00,0.7254,0.7256,0.72495,0.7256,3535200006.0
2007-05-25 11:00:00,0.7256,0.7256,0.7246,0.725,5526999997.0
2007-05-25 11:15:00,0.7247,0.7256,0.72466,0.7254,4638100001.0
2007-05-25 11:30:00,0.7254,0.7262,0.7253,0.7253,4996899985.0
2007-05-25 11:45:00,0.7253,0.7253,0.72415,0.7246,5812999983.0
2007-05-25 12:00:00,0.7245,0.72465,0.7239,0.7243,4202299988.0
2007-05-25 12:15:00,0.7243,0.7247,0.72395,0.72455,4855600000.0
2007-05-25 12:30:00,0.7246,0.7252,0.7246,0.7246,4301999994.0
2007-05-25 12:45:00,0.7246,0.7257,0.72429,0.7256,6352400014.0
2007-05-25 13:00:00,0.7256,0.7262,0.7254,0.7257,4397599989.0
2007-05-25 13:15:00,0.7257,0.7262,0.72539,0.7259,6583999995.0
2007-05-25 13:30:00,0.72595,0.726,0.72525,0.7256,3653800000.0
2007-05-25 13:45:00,0.7257,0.7259,0.725,0.7257,3503400009.0
2007-05-25 14:00:00,0.7258,0.7265,0.7257,0.72615,5889400002.0
2007-05-25 14:15:00,0.7262,0.727,0.72574,0.7265,8322700006.0
2007-05-25 14:30:00,0.7265,0.7271,0.72635,0.7268,8330799998.0
2007-05-25 14:45:00,0.72675,0.7276,0.7265,0.72735,11388200010.0
2007-05-25 15:00:00,0.7274,0.7274,0.7263,0.727,2976199991.0
2007-05-25 15:15:00,0.727,0.7275,0.72695,0.7271,5481500003.0
2007-05-25 15:30:00,0.7271,0.7271,0.7264,0.72651,5027500004.0
2007-05-25 15:45:00,0.72655,0.7268,0.7257,0.726,8763099978.0
2007-05-25 16:00:00,0.726,0.7282,0.7259,0.72715,10079800001.0
2007-05-25 16:15:00,0.7272,0.7278,0.7266,0.72755,13057099983.0
2007-05-25 16:30:00,0.72755,0.72755,0.72685,0.727,5543499998.0
2007-05-25 16:45:00,0.727,0.7273,0.7267,0.7267,7306099986.0
2007-05-25 17:00:00,0.7267,0.7271,0.72665,0.7267,5955699995.0
2007-05-25 17:15:00,0.72646,0.7268,0.72585,0.72585,7202299994.0
2007-05-25 17:30:00,0.7259,0.7265,0.7254,0.72585,8178000007.0
2007-05-25 17:45:00,0.7259,0.7267,0.72575,0.7264,7428800000.0
2007-05-25 18:00:00,0.7265,0.7265,0.72556,0.72605,2004200002.0
2007-05-25 18:15:00,0.72576,0.72612,0.72559,0.72565,3112000012.0
2007-05-25 18:30:00,0.7261,0.7261,0.72537,0.726,5725400002.0
2007-05-25 18:45:00,0.726,0.726,0.7255,0.7256,4908499987.0
2007-05-25 19:00:00,0.7256,0.72575,0.7249,0.7254,3842300000.0
2007-05-25 19:15:00,0.7254,0.7254,0.72464,0.7253,4325300002.0
2007-05-25 19:30:00,0.72525,0.7253,0.72466,0.7252,2258399996.0
2007-05-25 19:45:00,0.7252,0.7253,0.72457,0.72473,1835000007.0
2007-05-25 20:00:00,0.72485,0.72565,0.72463,0.725,3232599995.0
2007-05-25 20:15:00,0.7249,0.725,0.72424,0.7247,3972099996.0
2007-05-25 20:30:00,0.7247,0.725,0.72432,0.72485,2965399981.0
2007-05-25 20:45:00,0.7248,0.7253,0.7247,0.7252,2742800023.0
2007-05-25 21:00:00,0.7252,0.7256,0.72495,0.72512,3734000010.0
2007-05-25 21:15:00,0.72505,0.7255,0.72493,0.72523,3324799988.0
2007-05-25 21:30:00,0.7254,0.7256,0.7252,0.72532,1786299999.0
2007-05-25 21:45:00,0.72525,0.7258,0.72502,0.72543,2492999993.0
2007-05-25 22:00:00,0.7256,0.72581,0.72515,0.7257,1513399987.0
2007-05-25 22:15:00,0.7257,0.7257,0.72519,0.72525,1279200006.0
2007-05-25 22:30:00,0.7257,0.72583,0.72507,0.7255,2450500028.0
2007-05-25 22:45:00,0.72533,0.7256,0.7249,0.7256,1357099992.0
2007-05-28 00:00:00,0.7255,0.7257,0.7255,0.7255,646800008.0
2007-05-28 00:15:00,0.7254,0.726,0.7254,0.726,970200012.0
2007-05-28 00:30:00,0.7259,0.7266,0.7259,0.7262,970200012.0
2007-05-28 00:45:00,0.7261,0.7262,0.7259,0.726,808500010.0
2007-05-28 01:00:00,0.7259,0.7259,0.7257,0.7258,485100006.0
2007-05-28 01:15:00,0.7259,0.7259,0.7256,0.7256,485100006.0
2007-05-28 01:30:00,0.7259,0.726,0.7258,0.7259,808500010.0
2007-05-28 01:45:00,0.726,0.726,0.7256,0.7256,1131900014.0
2007-05-28 02:00:00,0.72555,0.7259,0.7254,0.7258,2430800004.0
2007-05-28 02:15:00,0.7258,0.72611,0.7255,0.726,2384499991.0
2007-05-28 02:30:00,0.726,0.726,0.72531,0.7257,2872800000.0
2007-05-28 02:45:00,0.72559,0.7258,0.72529,0.7257,2743399985.0
2007-05-28 03:00:00,0.7257,0.7259,0.72514,0.7257,3252200000.0
2007-05-28 03:15:00,0.7257,0.7257,0.72523,0.7257,3118900001.0
2007-05-28 03:30:00,0.7257,0.7257,0.72523,0.7256,2744399996.0
2007-05-28 03:45:00,0.7256,0.7256,0.72508,0.7255,2478200011.0
2007-05-28 04:00:00,0.7255,0.72575,0.72518,0.7256,2154399993.0
2007-05-28 04:15:00,0.7256,0.7257,0.72519,0.7256,1641500009.0
2007-05-28 04:30:00,0.72546,0.7257,0.725,0.72565,1429000007.0
2007-05-28 04:45:00,0.72532,0.7259,0.72519,0.7257,3319499988.0
2007-05-28 05:00:00,0.7257,0.72587,0.72538,0.7258,4126999999.0
2007-05-28 05:15:00,0.7258,0.7265,0.72531,0.7265,3875099999.0
2007-05-28 05:30:00,0.7265,0.7265,0.72591,0.72598,2921000006.0
2007-05-28 05:45:00,0.72593,0.72631,0.72568,0.72584,2181800001.0
2007-05-28 06:00:00,0.7263,0.7263,0.72587,0.72625,1750399997.0
2007-05-28 06:15:00,0.7264,0.7264,0.7257,0.7258,4010199990.0
2007-05-28 06:30:00,0.726,0.7262,0.726,0.7261,1094999991.0
2007-05-28 06:45:00,0.7262,0.7263,0.72558,0.7263,1254099988.0
2007-05-28 07:00:00,0.7263,0.72653,0.72593,0.72615,2670400013.0
2007-05-28 07:15:00,0.7262,0.72637,0.72582,0.72613,1546600005.0
2007-05-28 07:30:00,0.7263,0.7263,0.72585,0.72605,4192099992.0
2007-05-28 07:45:00,0.7261,0.7264,0.72582,0.7263,4222199994.0
2007-05-28 08:00:00,0.7263,0.7264,0.72562,0.7262,3372299993.0
2007-05-28 08:15:00,0.72578,0.7264,0.72578,0.7262,3221099977.0
2007-05-28 08:30:00,0.7262,0.7267,0.72592,0.7266,3515299999.0
2007-05-28 08:45:00,0.7266,0.72706,0.7259,0.7262,2426599997.0
2007-05-28 09:00:00,0.7262,0.7271,0.72584,0.7266,3517600010.0
2007-05-28 09:15:00,0.72618,0.72704,0.72611,0.72646,3725900029.0
2007-05-28 09:30:00,0.7267,0.727,0.72645,0.7267,3040800006.0
2007-05-28 09:45:00,0.7267,0.7267,0.7258,0.7266,6704899992.0
2007-05-28 10:00:00,0.7266,0.72664,0.72609,0.7265,6068599996.0
2007-05-28 10:15:00,0.72613,0.72666,0.72609,0.7266,6284899971.0
2007-05-28 10:30:00,0.72655,0.7266,0.72585,0.72626,7293599998.0
2007-05-28 10:45:00,0.72635,0.7265,0.72601,0.72615,5105300008.0
2007-05-28 11:00:00,0.7265,0.7267,0.7261,0.7265,3257099989.0
2007-05-28 11:15:00,0.7265,0.7265,0.7255,0.72575,4638199999.0
2007-05-28 11:30:00,0.72575,0.7268,0.72548,0.7266,3391700003.0
2007-05-28 11:45:00,0.7266,0.72686,0.72603,0.72617,13810600030.0
2007-05-28 12:00:00,0.7267,0.7269,0.72611,0.72655,2712800006.0
2007-05-28 12:15:00,0.7268,0.727,0.7259,0.72647,6041400033.0
2007-05-28 12:30:00,0.72658,0.727,0.7264,0.72657,6041000011.0
2007-05-28 12:45:00,0.7268,0.72706,0.72622,0.727,4617299992.0
2007-05-28 13:00:00,0.72675,0.727,0.72611,0.7266,2545400013.0
2007-05-28 13:15:00,0.7262,0.7269,0.72603,0.7269,3635699978.0
2007-05-28 13:30:00,0.7269,0.7269,0.72628,0.72685,5264400030.0
2007-05-28 13:45:00,0.7269,0.72719,0.72647,0.7269,9230300053.0
2007-05-28 14:00:00,0.72675,0.72732,0.72627,0.72642,6759299988.0
2007-05-28 14:15:00,0.7266,0.7269,0.72623,0.7266,2593399997.0
2007-05-28 14:30:00,0.7266,0.72688,0.72607,0.72642,4728199986.0
2007-05-28 14:45:00,0.7265,0.7267,0.72606,0.72639,7840100028.0
2007-05-28 15:00:00,0.72628,0.72681,0.72608,0.72642,5917400035.0
2007-05-28 15:15:00,0.72648,0.7267,0.7259,0.72626,3189400004.0
2007-05-28 15:30:00,0.72647,0.72693,0.72611,0.7266,4151499997.0
2007-05-28 15:45:00,0.72666,0.727,0.72599,0.727,3126500007.0
2007-05-28 16:00:00,0.727,0.727,0.72633,0.7267,5311600005.0
2007-05-28 16:15:00,0.7267,0.72708,0.7258,0.7261,4755400005.0
2007-05-28 16:30:00,0.7262,0.7271,0.72601,0.7261,4797100003.0
2007-05-28 16:45:00,0.7262,0.7264,0.72578,0.72607,9705000008.0
2007-05-28 17:00:00,0.72611,0.72677,0.72575,0.7262,6767299993.0
2007-05-28 17:15:00,0.7262,0.72637,0.72569,0.7263,6399600001.0
2007-05-28 17:30:00,0.72593,0.72641,0.72568,0.726,11203999988.0
2007-05-28 17:45:00,0.72595,0.7264,0.72574,0.72606,11236300007.0
2007-05-28 18:00:00,0.72637,0.72641,0.72566,0.7261,9046099963.0
2007-05-28 18:15:00,0.7261,0.7265,0.72579,0.7265,5893099995.0
2007-05-28 18:30:00,0.72621,0.72664,0.72597,0.72629,4311100002.0
2007-05-28 18:45:00,0.72625,0.7265,0.72593,0.7262,5132599996.0
2007-05-28 19:00:00,0.7262,0.7264,0.72576,0.7262,2937299998.0
2007-05-28 19:15:00,0.7262,0.7264,0.72586,0.72593,2696699968.0
2007-05-28 19:30:00,0.7263,0.72634,0.72533,0.72593,3785199991.0
2007-05-28 19:45:00,0.72565,0.7264,0.72565,0.72591,5843400002.0
2007-05-28 20:00:00,0.72595,0.7266,0.72586,0.72625,4491199998.0
2007-05-28 20:15:00,0.7263,0.7264,0.72575,0.7264,4264900017.0
2007-05-28 20:30:00,0.7264,0.7266,0.72603,0.7264,2848900012.0
2007-05-28 20:45:00,0.72619,0.7268,0.72589,0.7266,3866300007.0
2007-05-28 21:00:00,0.7265,0.72664,0.72563,0.72636,2230200001.0
2007-05-28 21:15:00,0.72629,0.72674,0.7258,0.72657,2422800016.0
2007-05-28 21:30:00,0.72659,0.72683,0.72633,0.7266,811200005.0
2007-05-28 21:45:00,0.7266,0.7267,0.72591,0.72642,2226300002.0
2007-05-28 22:00:00,0.72643,0.72706,0.72643,0.7268,1265800004.0
2007-05-28 22:15:00,0.7268,0.72697,0.72644,0.72681,876499999.0
2007-05-28 22:30:00,0.7268,0.72715,0.7266,0.727,805100000.0
2007-05-28 22:45:00,0.7271,0.7272,0.72671,0.7272,2993199988.0
2007-05-28 23:00:00,0.72708,0.72727,0.72656,0.72715,3639800016.0
2007-05-28 23:15:00,0.7272,0.72722,0.72692,0.7272,1702899997.0
2007-05-28 23:30:00,0.72693,0.72746,0.72667,0.7272,5150000026.0
2007-05-28 23:45:00,0.7272,0.7275,0.72715,0.7272,2516100015.0
2007-05-29 00:00:00,0.72715,0.7272,0.72635,0.7266,3123800000.0
2007-05-29 00:15:00,0.7266,0.7267,0.72615,0.7265,3149999989.0
2007-05-29 00:30:00,0.72635,0.72682,0.726,0.726,3958400007.0
2007-05-29 00:45:00,0.726,0.7264,0.7256,0.72604,2127300010.0
2007-05-29 01:00:00,0.7264,0.72675,0.72609,0.72634,2990100003.0
2007-05-29 01:15:00,0.72625,0.7269,0.72615,0.7268,3318400004.0
2007-05-29 01:30:00,0.72644,0.72698,0.7264,0.7265,3635599998.0
2007-05-29 01:45:00,0.7265,0.7266,0.72607,0.7263,2167800000.0
2007-05-29 02:00:00,0.7263,0.7267,0.72574,0.7265,4622299989.0
2007-05-29 02:15:00,0.7265,0.7266,0.72589,0.7263,5923399984.0
2007-05-29 02:30:00,0.7265,0.72678,0.726,0.72655,3366399973.0
2007-05-29 02:45:00,0.72611,0.7267,0.72601,0.7264,2646800008.0
2007-05-29 03:00:00,0.7264,0.7264,0.72587,0.7264,2623800001.0
2007-05-29 03:15:00,0.7264,0.7264,0.72576,0.72607,2546099989.0
2007-05-29 03:30:00,0.7263,0.7263,0.7257,0.72585,3832899992.0
2007-05-29 03:45:00,0.7259,0.726,0.7251,0.7255,7497300003.0
2007-05-29 04:00:00,0.7255,0.726,0.72465,0.7258,10466999973.0
2007-05-29 04:15:00,0.7258,0.726,0.7251,0.7256,8277400030.0
2007-05-29 04:30:00,0.7256,0.7257,0.7251,0.7253,5105800007.0
2007-05-29 04:45:00,0.7253,0.72575,0.725,0.7257,4515300010.0
2007-05-29 05:00:00,0.7257,0.7258,0.72503,0.72532,4223199981.0
2007-05-29 05:15:00,0.7257,0.7262,0.72514,0.72575,3535899994.0
2007-05-29 05:30:00,0.7258,0.7261,0.72532,0.7256,3086799981.0
2007-05-29 05:45:00,0.7256,0.7262,0.72517,0.7261,2036700007.0
2007-05-29 06:00:00,0.7261,0.7262,0.72559,0.7261,2408000004.0
2007-05-29 06:15:00,0.7261,0.72626,0.7259,0.7259,3363500004.0
2007-05-29 06:30:00,0.7259,0.72622,0.72562,0.72585,2107000008.0
2007-05-29 06:45:00,0.726,0.7263,0.7259,0.7262,2167899991.0
2007-05-29 07:00:00,0.7262,0.7265,0.72555,0.7265,4732499995.0
2007-05-29 07:15:00,0.7265,0.7268,0.72625,0.7267,5236699994.0
2007-05-29 07:30:00,0.7268,0.7269,0.72595,0.72625,6940500026.0
2007-05-29 07:45:00,0.7263,0.7268,0.7258,0.7258,8626500014.0
2007-05-29 08:00:00,0.7258,0.727,0.7258,0.7265,8530699998.0
2007-05-29 08:15:00,0.7265,0.7269,0.7265,0.72665,3858200016.0
2007-05-29 08:30:00,0.7267,0.7267,0.72572,0.72635,7107900009.0
2007-05-29 08:45:00,0.7264,0.7268,0.72622,0.7266,5517199976.0
2007-05-29 09:00:00,0.7266,0.72715,0.72655,0.727,5601700017.0
2007-05-29 09:15:00,0.727,0.7282,0.72639,0.72805,7968600036.0
2007-05-29 09:30:00,0.7282,0.7283,0.72735,0.7282,10105899996.0
2007-05-29 09:45:00,0.7281,0.7288,0.72805,0.7285,11871699992.0
2007-05-29 10:00:00,0.7285,0.7298,0.7281,0.7295,10040200018.0
2007-05-29 10:15:00,0.7295,0.7297,0.7284,0.7285,11538999996.0
2007-05-29 10:30:00,0.7285,0.7287,0.7282,0.7283,9792600011.0
2007-05-29 10:45:00,0.7283,0.7293,0.72825,0.72915,9809500010.0
2007-05-29 11:00:00,0.72915,0.7298,0.7285,0.7297,15127400002.0
2007-05-29 11:15:00,0.7297,0.7297,0.72884,0.7293,5926000028.0
2007-05-29 11:30:00,0.7293,0.7297,0.72915,0.7292,6902600014.0
2007-05-29 11:45:00,0.7293,0.7294,0.72835,0.7291,7936499995.0
2007-05-29 12:00:00,0.7291,0.7292,0.72877,0.7291,4295399989.0
2007-05-29 12:15:00,0.7291,0.7293,0.72854,0.7293,7350300020.0
2007-05-29 12:30:00,0.72925,0.7293,0.72846,0.72867,3615900001.0
2007-05-29 12:45:00,0.7289,0.729,0.72835,0.72885,6542100031.0
2007-05-29 13:00:00,0.7289,0.7289,0.7284,0.7285,7882000028.0
2007-05-29 13:15:00,0.7285,0.7286,0.72815,0.7283,8624799987.0
2007-05-29 13:30:00,0.7283,0.7284,0.7281,0.7282,5176699970.0
2007-05-29 13:45:00,0.7282,0.7286,0.7281,0.7285,8724299984.0
2007-05-29 14:00:00,0.7285,0.7288,0.72815,0.7285,16293700003.0
2007-05-29 14:15:00,0.7285,0.7296,0.72845,0.7292,13917800040.0
2007-05-29 14:30:00,0.7292,0.7295,0.7288,0.7288,8720499996.0
2007-05-29 14:45:00,0.7289,0.7294,0.7287,0.7291,7137500017.0
2007-05-29 15:00:00,0.7291,0.7296,0.7287,0.72895,11179200017.0
2007-05-29 15:15:00,0.729,0.7293,0.72852,0.72865,9034599996.0
2007-05-29 15:30:00,0.7291,0.7293,0.72835,0.72925,7728100035.0
2007-05-29 15:45:00,0.7293,0.7293,0.72875,0.7292,8724900018.0
2007-05-29 16:00:00,0.7292,0.7293,0.7288,0.729,18183899985.0
2007-05-29 16:15:00,0.729,0.7292,0.7287,0.7289,11209500014.0
2007-05-29 16:30:00,0.7288,0.7291,0.72835,0.729,10152300017.0
2007-05-29 16:45:00,0.7289,0.729,0.72803,0.7288,11125199993.0
2007-05-29 17:00:00,0.7288,0.729,0.72825,0.7286,11804900018.0
2007-05-29 17:15:00,0.7286,0.7293,0.7284,0.72915,12293999986.0
2007-05-29 17:30:00,0.72915,0.7293,0.72875,0.7288,9123899976.0
2007-05-29 17:45:00,0.7288,0.7292,0.72855,0.7287,10039899977.0
2007-05-29 18:00:00,0.7287,0.7287,0.72795,0.7283,9120400018.0
2007-05-29 18:15:00,0.7283,0.7284,0.72775,0.7282,4926500043.0
2007-05-29 18:30:00,0.7282,0.7284,0.7277,0.7283,3500400017.0
2007-05-29 18:45:00,0.7283,0.72869,0.72795,0.7284,2014200003.0
2007-05-29 19:00:00,0.7285,0.7285,0.72784,0.72825,3121699995.0
2007-05-29 19:15:00,0.7284,0.7285,0.7274,0.7275,9543600014.0
2007-05-29 19:30:00,0.7275,0.7275,0.72625,0.7266,13445499994.0
2007-05-29 19:45:00,0.7266,0.727,0.72613,0.72645,9011800024.0
2007-05-29 20:00:00,0.7265,0.7265,0.725,0.7256,10726999998.0
2007-05-29 20:15:00,0.7255,0.7262,0.7252,0.72595,6149299977.0
2007-05-29 20:30:00,0.726,0.7263,0.72595,0.72605,2775200002.0
2007-05-29 20:45:00,0.7261,0.7263,0.72586,0.726,3652500017.0
2007-05-29 21:00:00,0.7259,0.7261,0.72563,0.7257,1583299995.0
2007-05-29 21:15:00,0.7257,0.7263,0.7256,0.7261,1495699998.0
2007-05-29 21:30:00,0.7261,0.72633,0.72582,0.72605,2175099999.0
2007-05-29 21:45:00,0.7263,0.7267,0.72618,0.7265,1611200000.0
2007-05-29 22:00:00,0.72645,0.72695,0.7262,0.7265,947600000.0
2007-05-29 22:15:00,0.7265,0.72655,0.72602,0.72628,1459400006.0
2007-05-29 22:30:00,0.7265,0.727,0.72626,0.727,1078400000.0
2007-05-29 22:45:00,0.727,0.7274,0.72667,0.727,1364199999.0
2007-05-29 23:00:00,0.727,0.7271,0.72608,0.72645,2534100012.0
2007-05-29 23:15:00,0.7266,0.7266,0.7258,0.7263,1857400001.0
2007-05-29 23:30:00,0.7262,0.72655,0.7258,0.72585,2541800006.0
2007-05-29 23:45:00,0.7261,0.7266,0.72578,0.7265,2328499982.0
2007-05-30 00:00:00,0.72644,0.7269,0.72601,0.72618,5069099975.0
2007-05-30 00:15:00,0.7265,0.7269,0.72605,0.72615,2600499997.0
2007-05-30 00:30:00,0.7262,0.7266,0.72569,0.7262,3553699989.0
2007-05-30 00:45:00,0.7262,0.7262,0.7259,0.7261,4052099997.0
2007-05-30 01:00:00,0.7262,0.7265,0.72578,0.7264,2531099991.0
2007-05-30 01:15:00,0.7264,0.727,0.7264,0.7269,2196600008.0
2007-05-30 01:30:00,0.7269,0.7271,0.7267,0.727,2078699985.0
2007-05-30 01:45:00,0.7269,0.7274,0.72665,0.7274,6747999998.0
2007-05-30 02:00:00,0.72735,0.7276,0.72715,0.7275,4616099990.0
2007-05-30 02:15:00,0.7275,0.7281,0.7274,0.72755,5978000001.0
2007-05-30 02:30:00,0.7276,0.7277,0.72683,0.7272,3520999997.0
2007-05-30 02:45:00,0.7273,0.7279,0.72718,0.7279,3211799994.0
2007-05-30 03:00:00,0.7279,0.7281,0.72775,0.728,4065499996.0
2007-05-30 03:15:00,0.728,0.7282,0.7273,0.7275,3787899997.0
2007-05-30 03:30:00,0.7275,0.7283,0.7269,0.7279,7386700008.0
2007-05-30 03:45:00,0.7279,0.7287,0.7279,0.72825,5204899985.0
2007-05-30 04:00:00,0.7283,0.7284,0.72735,0.72785,5868199993.0
2007-05-30 04:15:00,0.72785,0.7287,0.72702,0.72702,2948699998.0
2007-05-30 04:30:00,0.7279,0.7281,0.72723,0.7281,2364199988.0
2007-05-30 04:45:00,0.72766,0.7281,0.72726,0.72785,2234700000.0
2007-05-30 05:00:00,0.7279,0.7283,0.7278,0.728,3517999999.0
2007-05-30 05:15:00,0.7281,0.7282,0.72757,0.728,3040399998.0
2007-05-30 05:30:00,0.728,0.728,0.7275,0.7277,2999900003.0
2007-05-30 05:45:00,0.72765,0.7281,0.72728,0.7281,2579299981.0
2007-05-30 06:00:00,0.7281,0.7285,0.7279,0.7283,4360999996.0
2007-05-30 06:15:00,0.7283,0.7283,0.72757,0.7281,3748499997.0
2007-05-30 06:30:00,0.7281,0.7282,0.72752,0.7281,3057800011.0
2007-05-30 06:45:00,0.7281,0.7281,0.72768,0.7281,4270799993.0
2007-05-30 07:00:00,0.7281,0.7282,0.7277,0.7279,4930099997.0
2007-05-30 07:15:00,0.7279,0.7285,0.72762,0.7282,4466299995.0
2007-05-30 07:30:00,0.7282,0.7284,0.7281,0.72815,3480400010.0
2007-05-30 07:45:00,0.72798,0.7284,0.7278,0.7278,5545299993.0
2007-05-30 08:00:00,0.7279,0.728,0.72735,0.7275,6257599996.0
2007-05-30 08:15:00,0.7275,0.7278,0.7273,0.7277,4999300025.0
2007-05-30 08:30:00,0.7277,0.7277,0.7271,0.7272,3769799994.0
2007-05-30 08:45:00,0.7272,0.7276,0.72677,0.72687,6714400011.0
2007-05-30 09:00:00,0.72675,0.7274,0.72654,0.7273,5325299994.0
2007-05-30 09:15:00,0.7273,0.7277,0.72704,0.7276,4010400003.0
2007-05-30 09:30:00,0.7276,0.7281,0.7274,0.7278,6263999971.0
2007-05-30 09:45:00,0.7278,0.7278,0.7272,0.7275,7908600002.0
2007-05-30 10:00:00,0.7275,0.728,0.72668,0.7275,5819500004.0
2007-05-30 10:15:00,0.7275,0.7281,0.72745,0.7279,5098200000.0
2007-05-30 10:30:00,0.7279,0.7281,0.72733,0.7277,6629100001.0
2007-05-30 10:45:00,0.7277,0.7286,0.7276,0.7282,7523000001.0
2007-05-30 11:00:00,0.7282,0.7284,0.7279,0.7282,5455999990.0
2007-05-30 11:15:00,0.7282,0.7282,0.72734,0.728,5417399995.0
2007-05-30 11:30:00,0.72795,0.7285,0.72669,0.72755,8690399964.0
2007-05-30 11:45:00,0.7276,0.7277,0.72705,0.7271,4695199986.0
2007-05-30 12:00:00,0.7271,0.7273,0.72645,0.7272,9766400009.0
2007-05-30 12:15:00,0.7272,0.72765,0.72688,0.72765,5141500025.0
2007-05-30 12:30:00,0.72765,0.72765,0.7273,0.7273,4101400015.0
2007-05-30 12:45:00,0.7273,0.7274,0.7263,0.7263,12631099998.0
2007-05-30 13:00:00,0.7263,0.7269,0.7263,0.7268,8469299983.0
2007-05-30 13:15:00,0.7268,0.7272,0.7268,0.7268,3514799983.0
2007-05-30 13:30:00,0.7268,0.7272,0.726,0.7261,11278399963.0
2007-05-30 13:45:00,0.7261,0.7269,0.726,0.7267,10148199995.0
2007-05-30 14:00:00,0.7267,0.727,0.726,0.7268,11771500011.0
2007-05-30 14:15:00,0.7269,0.7275,0.7267,0.7274,9713399988.0
2007-05-30 14:30:00,0.7273,0.7277,0.72687,0.7272,10564000004.0
2007-05-30 14:45:00,0.7272,0.7275,0.72665,0.7271,11944799977.0
2007-05-30 15:00:00,0.7271,0.7277,0.72705,0.7275,14132699973.0
2007-05-30 15:15:00,0.7275,0.7292,0.72725,0.7286,13803300057.0
2007-05-30 15:30:00,0.72855,0.7289,0.7283,0.7285,14924700034.0
2007-05-30 15:45:00,0.7285,0.7304,0.72845,0.7302,15419999929.0
2007-05-30 16:00:00,0.7301,0.7309,0.7298,0.73,16736099983.0
2007-05-30 16:15:00,0.73,0.7301,0.7295,0.7296,13184200045.0
2007-05-30 16:30:00,0.7296,0.7297,0.7291,0.72955,10510900032.0
2007-05-30 16:45:00,0.7297,0.7303,0.72945,0.7302,17737900013.0
2007-05-30 17:00:00,0.7301,0.7302,0.72945,0.7301,11180000007.0
2007-05-30 17:15:00,0.7301,0.7305,0.7294,0.72985,14109499996.0
2007-05-30 17:30:00,0.7299,0.7309,0.72985,0.7306,16058200018.0
2007-05-30 17:45:00,0.7306,0.73095,0.73015,0.7302,9558400008.0
2007-05-30 18:00:00,0.7302,0.7303,0.7295,0.7297,7234700001.0
2007-05-30 18:15:00,0.7297,0.7301,0.7295,0.7299,3537700005.0
2007-05-30 18:30:00,0.7299,0.7301,0.72957,0.72975,2950799991.0
2007-05-30 18:45:00,0.7298,0.73029,0.72959,0.73,4315300020.0
2007-05-30 19:00:00,0.73,0.7301,0.72933,0.72952,5512699998.0
2007-05-30 19:15:00,0.72952,0.73,0.72936,0.72947,3527099991.0
2007-05-30 19:30:00,0.72952,0.7299,0.72939,0.72975,2310600009.0
2007-05-30 19:45:00,0.7298,0.7299,0.72934,0.7298,3765299998.0
2007-05-30 20:00:00,0.7297,0.73,0.72942,0.7295,4297500008.0
2007-05-30 20:15:00,0.7295,0.7302,0.72923,0.73,6207899986.0
2007-05-30 20:30:00,0.7299,0.7302,0.72969,0.73,4853399993.0
2007-05-30 20:45:00,0.72981,0.7301,0.72965,0.73,3304300002.0
2007-05-30 21:00:00,0.73,0.73,0.72935,0.7297,2041100003.0
2007-05-30 21:15:00,0.7297,0.7297,0.7294,0.7295,904899999.0
2007-05-30 21:30:00,0.7295,0.7295,0.7291,0.7292,1955499998.0
2007-05-30 21:45:00,0.7292,0.7297,0.72871,0.7295,2294299995.0
2007-05-30 22:00:00,0.7295,0.7297,0.7293,0.7296,1441099999.0
2007-05-30 22:15:00,0.7296,0.7297,0.7291,0.7295,1089000003.0
2007-05-30 22:30:00,0.7296,0.73,0.72939,0.73,1771699996.0
2007-05-30 22:45:00,0.73,0.73,0.72946,0.7299,1298699995.0
2007-05-30 23:00:00,0.72973,0.73,0.7293,0.7298,3332000011.0
2007-05-30 23:15:00,0.7298,0.7304,0.7296,0.73,3296599991.0
2007-05-30 23:30:00,0.73,0.7302,0.72955,0.7296,3463299988.0
2007-05-30 23:45:00,0.7296,0.73,0.7294,0.7295,3216700006.0
2007-05-31 00:00:00,0.7295,0.7298,0.72902,0.7297,4148299992.0
2007-05-31 00:15:00,0.72941,0.73,0.72927,0.72985,2183600013.0
2007-05-31 00:30:00,0.7299,0.73,0.72918,0.72953,4516600003.0
2007-05-31 00:45:00,0.72963,0.7309,0.72916,0.73075,6554600025.0
2007-05-31 01:00:00,0.73075,0.7308,0.73015,0.7303,2959899994.0
2007-05-31 01:15:00,0.7303,0.7303,0.72933,0.72957,2490700002.0
2007-05-31 01:30:00,0.7299,0.7299,0.72912,0.7293,4210000022.0
2007-05-31 01:45:00,0.7296,0.7296,0.72908,0.7295,1459899995.0
2007-05-31 02:00:00,0.7295,0.7296,0.72905,0.7291,3080999992.0
2007-05-31 02:15:00,0.72925,0.72955,0.72887,0.7293,3041999982.0
2007-05-31 02:30:00,0.7293,0.7294,0.72889,0.7293,2222599992.0
2007-05-31 02:45:00,0.7293,0.7293,0.7286,0.72875,4503600011.0
2007-05-31 03:00:00,0.7291,0.7292,0.72854,0.7292,2274399994.0
2007-05-31 03:15:00,0.7292,0.7294,0.7287,0.72925,3495900004.0
2007-05-31 03:30:00,0.72925,0.73,0.729,0.7296,8311999995.0
2007-05-31 03:45:00,0.72975,0.7299,0.7293,0.7293,4075900014.0
2007-05-31 04:00:00,0.7293,0.7294,0.72881,0.729,4365499994.0
2007-05-31 04:15:00,0.7291,0.7293,0.72884,0.7291,3060899985.0
2007-05-31 04:30:00,0.7291,0.72975,0.7286,0.7297,2889600006.0
2007-05-31 04:45:00,0.7297,0.73,0.7296,0.7298,4120500002.0
2007-05-31 05:00:00,0.7298,0.73,0.7284,0.7288,8347600001.0
2007-05-31 05:15:00,0.7288,0.7298,0.72855,0.7297,6428100007.0
2007-05-31 05:30:00,0.7296,0.7299,0.7291,0.72915,4752000004.0
2007-05-31 05:45:00,0.72879,0.7298,0.72871,0.72935,2907300001.0
2007-05-31 06:00:00,0.72935,0.7302,0.72931,0.7298,5077100006.0
2007-05-31 06:15:00,0.7298,0.7304,0.72912,0.72995,5220299991.0
2007-05-31 06:30:00,0.73,0.7304,0.72953,0.73025,5340800005.0
2007-05-31 06:45:00,0.73025,0.7307,0.73005,0.7307,3897099993.0
2007-05-31 07:00:00,0.7307,0.7312,0.7302,0.731,8413499988.0
2007-05-31 07:15:00,0.731,0.7314,0.73065,0.73085,8223999995.0
2007-05-31 07:30:00,0.7307,0.731,0.7302,0.7308,5482500006.0
2007-05-31 07:45:00,0.73075,0.7311,0.7307,0.7308,5078100016.0
2007-05-31 08:00:00,0.7308,0.7316,0.7308,0.7313,9945599997.0
2007-05-31 08:15:00,0.7313,0.7313,0.7309,0.731,5986000022.0
2007-05-31 08:30:00,0.7309,0.73115,0.73004,0.73115,4255600010.0
2007-05-31 08:45:00,0.73115,0.73115,0.7306,0.7306,5719300010.0
2007-05-31 09:00:00,0.7306,0.7314,0.7305,0.7314,13222799997.0
2007-05-31 09:15:00,0.7314,0.7315,0.73065,0.731,8578700045.0
2007-05-31 09:30:00,0.731,0.7311,0.73015,0.731,8837199978.0
2007-05-31 09:45:00,0.731,0.732,0.731,0.7317,10391099990.0
2007-05-31 10:00:00,0.7318,0.7336,0.7318,0.7328,22508100064.0
2007-05-31 10:15:00,0.733,0.7331,0.7319,0.7319,15916200018.0
2007-05-31 10:30:00,0.7319,0.7327,0.7318,0.73265,8806700002.0
2007-05-31 10:45:00,0.7327,0.7327,0.7322,0.7324,11184800027.0
2007-05-31 11:00:00,0.7324,0.7326,0.73208,0.7324,7991300014.0
2007-05-31 11:15:00,0.7324,0.7324,0.73165,0.7317,9091899998.0
2007-05-31 11:30:00,0.7317,0.733,0.7316,0.7327,7495300008.0
2007-05-31 11:45:00,0.7327,0.7335,0.7323,0.7332,9479599959.0
2007-05-31 12:00:00,0.7332,0.7335,0.7325,0.73275,10644600022.0
2007-05-31 12:15:00,0.73275,0.7334,0.7327,0.73285,8262099967.0
2007-05-31 12:30:00,0.7329,0.73343,0.73252,0.73285,9723599998.0
2007-05-31 12:45:00,0.7329,0.7336,0.73236,0.7328,12140199989.0
2007-05-31 13:00:00,0.7328,0.7334,0.7328,0.733,8297500032.0
2007-05-31 13:15:00,0.733,0.7335,0.73275,0.7335,7301800014.0
2007-05-31 13:30:00,0.7335,0.7347,0.73345,0.7344,15144899978.0
2007-05-31 13:45:00,0.7344,0.7352,0.73415,0.73505,13593300047.0
2007-05-31 14:00:00,0.7351,0.7357,0.7343,0.7345,18693399992.0
2007-05-31 14:15:00,0.7345,0.7357,0.7345,0.7348,14801499923.0
2007-05-31 14:30:00,0.7348,0.7364,0.7347,0.7363,12839300015.0
2007-05-31 14:45:00,0.7363,0.7374,0.736,0.7369,15821599973.0
2007-05-31 15:00:00,0.737,0.7372,0.7361,0.7362,18697099999.0
2007-05-31 15:15:00,0.73615,0.73646,0.73576,0.7361,9583299974.0
2007-05-31 15:30:00,0.7361,0.7363,0.7354,0.7357,12891500013.0
2007-05-31 15:45:00,0.73565,0.7358,0.73495,0.7352,12260500037.0
2007-05-31 16:00:00,0.7352,0.7352,0.73445,0.7347,11030299986.0
2007-05-31 16:15:00,0.7347,0.7352,0.73445,0.7351,10816600036.0
2007-05-31 16:30:00,0.73505,0.73555,0.7345,0.735,17639000006.0
2007-05-31 16:45:00,0.735,0.7373,0.7349,0.7373,19349900120.0
2007-05-31 17:00:00,0.7372,0.7372,0.7363,0.7365,20540999997.0
2007-05-31 17:15:00,0.7365,0.7367,0.73555,0.7364,13955500010.0
2007-05-31 17:30:00,0.7364,0.7367,0.7356,0.73655,7311200009.0
2007-05-31 17:45:00,0.73655,0.7367,0.7359,0.7362,7627900004.0
2007-05-31 18:00:00,0.7362,0.7366,0.73555,0.7357,11911600005.0
2007-05-31 18:15:00,0.7358,0.7364,0.7352,0.73615,6783699996.0
2007-05-31 18:30:00,0.7362,0.7367,0.7359,0.736,4106100004.0
2007-05-31 18:45:00,0.736,0.73611,0.7357,0.7359,3058200008.0
2007-05-31 19:00:00,0.7358,0.736,0.7356,0.73575,4698700022.0
2007-05-31 19:15:00,0.7358,0.736,0.73547,0.73547,2837600008.0
2007-05-31 19:30:00,0.7358,0.7365,0.73558,0.73568,6770000032.0
2007-05-31 19:45:00,0.7361,0.7363,0.73563,0.7362,6982800017.0
2007-05-31 20:00:00,0.7362,0.7369,0.73609,0.7367,4102499997.0
2007-05-31 20:15:00,0.7367,0.7368,0.73625,0.7367,2456400000.0
2007-05-31 20:30:00,0.7367,0.7373,0.7362,0.7362,5581400007.0
2007-05-31 20:45:00,0.7362,0.737,0.7362,0.7368,4176999988.0
2007-05-31 21:00:00,0.7368,0.7369,0.73611,0.7368,1615199987.0
2007-05-31 21:15:00,0.7368,0.7371,0.7365,0.7369,1711200000.0
2007-05-31 21:30:00,0.737,0.7371,0.7364,0.7371,1276599998.0
2007-05-31 21:45:00,0.7371,0.7371,0.7362,0.7368,1802799999.0
2007-05-31 22:00:00,0.73667,0.7372,0.73634,0.73649,1428900003.0
2007-05-31 22:15:00,0.7366,0.7367,0.73626,0.7367,1098799998.0
2007-05-31 22:30:00,0.73643,0.73686,0.73607,0.73633,2037800006.0
2007-05-31 22:45:00,0.7365,0.7368,0.73624,0.7364,1359399998.0
2007-05-31 23:00:00,0.73634,0.73669,0.73564,0.7361,2363300012.0
2007-05-31 23:15:00,0.7361,0.7362,0.73565,0.7362,3247700009.0
2007-05-31 23:30:00,0.7362,0.73624,0.73568,0.7362,3494700000.0
2007-05-31 23:45:00,0.7362,0.7368,0.73574,0.73625,5191099992.0
2007-06-01 00:00:00,0.7363,0.7371,0.7362,0.7369,4160299983.0
2007-06-01 00:15:00,0.737,0.7374,0.7365,0.7369,3647299993.0
2007-06-01 00:30:00,0.7369,0.7371,0.73631,0.73648,2991099971.0
2007-06-01 00:45:00,0.7369,0.7373,0.73656,0.7371,2258899994.0
2007-06-01 01:00:00,0.7372,0.7376,0.7372,0.73745,2615299992.0
2007-06-01 01:15:00,0.73745,0.7375,0.7368,0.7372,3240399989.0
2007-06-01 01:30:00,0.7372,0.7374,0.7368,0.73725,2332800004.0
2007-06-01 01:45:00,0.73725,0.738,0.73705,0.7372,6648399984.0
2007-06-01 02:00:00,0.7372,0.7381,0.7372,0.7377,4257299994.0
2007-06-01 02:15:00,0.7377,0.7377,0.73695,0.7374,5191099999.0
2007-06-01 02:30:00,0.7374,0.7382,0.73705,0.73775,4380800011.0
2007-06-01 02:45:00,0.7378,0.7384,0.7377,0.7384,8623199991.0
2007-06-01 03:00:00,0.7384,0.7385,0.73755,0.7381,8412899999.0
2007-06-01 03:15:00,0.7381,0.7386,0.73768,0.7385,4332400005.0
2007-06-01 03:30:00,0.7385,0.7392,0.7383,0.7388,7981500022.0
2007-06-01 03:45:00,0.7388,0.7391,0.73865,0.739,9200499992.0
2007-06-01 04:00:00,0.739,0.7392,0.7384,0.73875,6144200020.0
2007-06-01 04:15:00,0.73835,0.7389,0.73824,0.7387,3991699985.0
2007-06-01 04:30:00,0.7387,0.739,0.73828,0.739,3438500001.0
2007-06-01 04:45:00,0.739,0.7392,0.73854,0.7392,2536300003.0
2007-06-01 05:00:00,0.7392,0.74,0.7384,0.7396,5874299975.0
2007-06-01 05:15:00,0.7396,0.7397,0.73875,0.7392,6865700005.0
2007-06-01 05:30:00,0.7392,0.7392,0.73838,0.73856,2622299991.0
2007-06-01 05:45:00,0.73859,0.7395,0.73859,0.739,4614399996.0
2007-06-01 06:00:00,0.739,0.7399,0.739,0.7396,7969500023.0
2007-06-01 06:15:00,0.7396,0.7399,0.73935,0.7399,3995800004.0
2007-06-01 06:30:00,0.7399,0.7402,0.7396,0.74,7558000020.0
2007-06-01 06:45:00,0.7401,0.7404,0.74,0.7401,5438200009.0
2007-06-01 07:00:00,0.7401,0.7414,0.74,0.7406,11320100010.0
2007-06-01 07:15:00,0.7406,0.7412,0.7404,0.7411,6637499989.0
2007-06-01 07:30:00,0.7411,0.7411,0.7404,0.7409,3682600001.0
2007-06-01 07:45:00,0.741,0.7411,0.7404,0.7406,9189600009.0
2007-06-01 08:00:00,0.7406,0.7408,0.74013,0.7404,7394199972.0
2007-06-01 08:15:00,0.7405,0.741,0.74013,0.7404,7657799997.0
2007-06-01 08:30:00,0.7404,0.7409,0.73965,0.7398,15487500011.0
2007-06-01 08:45:00,0.7398,0.7399,0.7392,0.7394,9855100013.0
2007-06-01 09:00:00,0.7394,0.7395,0.7383,0.7393,5785799992.0
2007-06-01 09:15:00,0.7393,0.7394,0.73895,0.7391,5697499979.0
2007-06-01 09:30:00,0.7391,0.7402,0.739,0.74,8170400034.0
2007-06-01 09:45:00,0.74,0.7412,0.7399,0.74055,9869999982.0
2007-06-01 10:00:00,0.7406,0.7406,0.7401,0.7402,6287800013.0
2007-06-01 10:15:00,0.7402,0.7403,0.7397,0.7397,9879700005.0
2007-06-01 10:30:00,0.7398,0.7403,0.7397,0.74,7792200004.0
2007-06-01 10:45:00,0.74,0.7403,0.7397,0.74,9614599999.0
2007-06-01 11:00:00,0.7401,0.7404,0.74,0.7402,4964599991.0
2007-06-01 11:15:00,0.7402,0.7403,0.7398,0.7401,6212500005.0
2007-06-01 11:30:00,0.7401,0.7401,0.7391,0.7397,12537800024.0
2007-06-01 11:45:00,0.7397,0.74,0.73945,0.74,4808799987.0
2007-06-01 12:00:00,0.74,0.74,0.73915,0.73915,7962200029.0
2007-06-01 12:15:00,0.7392,0.7394,0.73895,0.7392,10512700026.0
2007-06-01 12:30:00,0.7392,0.7393,0.73862,0.7392,6042999980.0
2007-06-01 12:45:00,0.73925,0.7393,0.73829,0.73845,5001799972.0
2007-06-01 13:00:00,0.739,0.7395,0.73859,0.7393,9102200016.0
2007-06-01 13:15:00,0.7392,0.7398,0.7389,0.7397,4804000002.0
2007-06-01 13:30:00,0.7397,0.7401,0.73884,0.7395,9090099960.0
2007-06-01 13:45:00,0.7395,0.7399,0.73892,0.73925,4291699983.0
2007-06-01 14:00:00,0.73926,0.73981,0.73905,0.7396,5637499995.0
2007-06-01 14:15:00,0.7396,0.7409,0.739,0.7404,13983699997.0
2007-06-01 14:30:00,0.7398,0.7433,0.739,0.7421,12051199990.0
2007-06-01 14:45:00,0.74215,0.7431,0.7414,0.7429,11816899974.0
2007-06-01 15:00:00,0.7429,0.7432,0.7424,0.7426,7239500013.0
2007-06-01 15:15:00,0.7426,0.743,0.7414,0.7418,19335799959.0
2007-06-01 15:30:00,0.7418,0.7425,0.74175,0.74245,15296099982.0
2007-06-01 15:45:00,0.7425,0.7428,0.742,0.7424,14365800018.0
2007-06-01 16:00:00,0.7424,0.7427,0.7415,0.7417,18849300045.0
2007-06-01 16:15:00,0.7417,0.7419,0.7412,0.7418,10447400018.0
2007-06-01 16:30:00,0.7418,0.7433,0.7416,0.7431,13610199996.0
2007-06-01 16:45:00,0.7431,0.7433,0.7424,0.7428,15978900005.0
2007-06-01 17:00:00,0.7428,0.7437,0.7427,0.7436,11871099992.0
2007-06-01 17:15:00,0.7436,0.74365,0.74292,0.7436,6708499998.0
2007-06-01 17:30:00,0.7436,0.7437,0.74265,0.7428,12662500014.0
2007-06-01 17:45:00,0.74275,0.7434,0.7427,0.7432,15689800010.0
2007-06-01 18:00:00,0.7432,0.7435,0.7431,0.7435,6333799992.0
2007-06-01 18:15:00,0.7435,0.7436,0.743,0.7434,2136099998.0
2007-06-01 18:30:00,0.7435,0.7439,0.7433,0.7439,2441099998.0
2007-06-01 18:45:00,0.7439,0.744,0.74318,0.7435,1363600016.0
2007-06-01 19:00:00,0.74335,0.74357,0.7428,0.7432,1889799997.0
2007-06-01 19:15:00,0.7431,0.7431,0.7425,0.74264,2396300004.0
2007-06-01 19:30:00,0.7429,0.7433,0.7428,0.7431,1685600002.0
2007-06-01 19:45:00,0.74285,0.74334,0.74259,0.7431,3621299994.0
2007-06-01 20:00:00,0.7431,0.7432,0.7427,0.7429,2523899992.0
2007-06-01 20:15:00,0.7429,0.7432,0.74249,0.7432,3895500003.0
2007-06-01 20:30:00,0.7432,0.7439,0.74259,0.7438,3240900012.0
2007-06-01 20:45:00,0.7439,0.7442,0.7436,0.7439,1477400003.0
2007-06-01 21:00:00,0.744,0.744,0.74327,0.74363,1168699996.0
2007-06-01 21:15:00,0.74372,0.74418,0.74347,0.7436,1644200010.0
2007-06-01 21:30:00,0.7437,0.744,0.74315,0.74347,1809800000.0
2007-06-01 21:45:00,0.74343,0.7437,0.74315,0.7437,747499997.0
2007-06-01 22:00:00,0.74338,0.74418,0.74338,0.7439,971699998.0
2007-06-01 22:15:00,0.74358,0.7447,0.74358,0.7443,1922399986.0
2007-06-01 22:30:00,0.7443,0.74467,0.74397,0.7443,1724000001.0
2007-06-01 22:45:00,0.74412,0.7452,0.74412,0.7446,1935999992.0
2007-06-04 02:00:00,0.744,0.74448,0.7436,0.74435,3536600016.0
2007-06-04 02:15:00,0.74435,0.74436,0.74381,0.74415,2191899996.0
2007-06-04 02:30:00,0.7442,0.7442,0.74369,0.7441,3528200001.0
2007-06-04 02:45:00,0.7441,0.7443,0.7434,0.744,2625900012.0
2007-06-04 03:00:00,0.744,0.7444,0.74367,0.7443,1910999990.0
2007-06-04 03:15:00,0.7443,0.7443,0.7438,0.744,3931899991.0
2007-06-04 03:30:00,0.7441,0.7445,0.7438,0.7439,3220499993.0
2007-06-04 03:45:00,0.74356,0.7443,0.74356,0.7438,4790499985.0
2007-06-04 04:00:00,0.7439,0.7443,0.74369,0.74415,3888999997.0
2007-06-04 04:15:00,0.7438,0.7442,0.7434,0.74361,3638599985.0
2007-06-04 04:30:00,0.74395,0.7442,0.74355,0.7441,2557899993.0
2007-06-04 04:45:00,0.7441,0.7442,0.74339,0.744,2603200001.0
2007-06-04 05:00:00,0.744,0.74404,0.74338,0.74347,3206399986.0
2007-06-04 05:15:00,0.7439,0.74416,0.74354,0.744,2673799989.0
2007-06-04 05:30:00,0.74374,0.7442,0.74336,0.74381,3556599992.0
2007-06-04 05:45:00,0.74377,0.7448,0.74359,0.7445,5817300019.0
2007-06-04 06:00:00,0.7445,0.7447,0.74403,0.7443,3255899994.0
2007-06-04 06:15:00,0.7443,0.7449,0.7438,0.7448,3058199997.0
2007-06-04 06:30:00,0.7448,0.74491,0.74407,0.7447,3930100004.0
2007-06-04 06:45:00,0.7447,0.7447,0.7439,0.74455,3200099987.0
2007-06-04 07:00:00,0.74428,0.74472,0.74395,0.74415,3537800007.0
2007-06-04 07:15:00,0.7442,0.7447,0.74402,0.7447,4279700016.0
2007-06-04 07:30:00,0.7447,0.7452,0.74414,0.7449,3237100017.0
2007-06-04 07:45:00,0.7449,0.7455,0.74441,0.7454,3689699997.0
2007-06-04 08:00:00,0.7454,0.7461,0.74525,0.7457,8851199990.0
2007-06-04 08:15:00,0.7457,0.746,0.745,0.7456,7570199998.0
2007-06-04 08:30:00,0.7456,0.7456,0.74495,0.74505,5270300011.0
2007-06-04 08:45:00,0.7451,0.7452,0.74425,0.7447,11087299966.0
2007-06-04 09:00:00,0.7447,0.7448,0.74417,0.7444,8604800029.0
2007-06-04 09:15:00,0.7444,0.7445,0.74357,0.74435,7220899990.0
2007-06-04 09:30:00,0.7444,0.7445,0.74345,0.74417,7473899994.0
2007-06-04 09:45:00,0.7445,0.7456,0.74437,0.7455,6248200009.0
2007-06-04 10:00:00,0.74545,0.7459,0.74494,0.74545,8906199993.0
2007-06-04 10:15:00,0.7455,0.7459,0.74486,0.7455,7009600002.0
2007-06-04 10:30:00,0.7455,0.746,0.74525,0.7458,10586599998.0
2007-06-04 10:45:00,0.7458,0.746,0.7449,0.7451,9302800009.0
2007-06-04 11:00:00,0.7452,0.7459,0.7452,0.74521,5925900008.0
2007-06-04 11:15:00,0.7457,0.7462,0.74527,0.74595,4397399997.0
2007-06-04 11:30:00,0.74595,0.74595,0.7454,0.7455,2362999995.0
2007-06-04 11:45:00,0.7455,0.7457,0.74535,0.74545,2643699998.0
2007-06-04 12:00:00,0.7454,0.7454,0.7449,0.745,6420799971.0
2007-06-04 12:15:00,0.74505,0.7452,0.74418,0.7452,7078399999.0
2007-06-04 12:30:00,0.7452,0.7453,0.7444,0.7451,4344400015.0
2007-06-04 12:45:00,0.7451,0.7456,0.7449,0.745,4630200011.0
2007-06-04 13:00:00,0.745,0.7453,0.7449,0.74505,2589999998.0
2007-06-04 13:15:00,0.74505,0.7452,0.7444,0.7444,3352599996.0
2007-06-04 13:30:00,0.7444,0.7447,0.74419,0.7447,5470400001.0
2007-06-04 13:45:00,0.7447,0.7452,0.74442,0.74475,5565100014.0
2007-06-04 14:00:00,0.74475,0.746,0.74475,0.74565,7801999993.0
2007-06-04 14:15:00,0.7456,0.7462,0.7456,0.746,6016799995.0
2007-06-04 14:30:00,0.746,0.7463,0.745,0.7453,13753999982.0
2007-06-04 14:45:00,0.7453,0.7454,0.7449,0.7451,10492799991.0
2007-06-04 15:00:00,0.7451,0.7452,0.7449,0.74505,5958500009.0
2007-06-04 15:15:00,0.74453,0.7457,0.74427,0.7454,8031700019.0
2007-06-04 15:30:00,0.7454,0.7459,0.74505,0.7459,6727100007.0
2007-06-04 15:45:00,0.7459,0.7468,0.74565,0.7467,14269199993.0
2007-06-04 16:00:00,0.7467,0.7467,0.74575,0.746,15037299945.0
2007-06-04 16:15:00,0.746,0.7463,0.7457,0.7461,6741499991.0
2007-06-04 16:30:00,0.7461,0.7468,0.746,0.7463,7035799998.0
2007-06-04 16:45:00,0.7464,0.7465,0.74575,0.74597,5162199995.0
2007-06-04 17:00:00,0.7466,0.7467,0.74561,0.7463,10648900001.0
2007-06-04 17:15:00,0.7463,0.7464,0.74568,0.7464,7841000007.0
2007-06-04 17:30:00,0.7463,0.7467,0.74603,0.7466,5351300009.0
2007-06-04 17:45:00,0.7466,0.7471,0.74608,0.7471,8226099990.0
2007-06-04 18:00:00,0.74705,0.7474,0.7469,0.7474,9697700003.0
2007-06-04 18:15:00,0.7474,0.7474,0.7468,0.747,9628499988.0
2007-06-04 18:30:00,0.747,0.7475,0.747,0.7474,7355199989.0
2007-06-04 18:45:00,0.7474,0.7477,0.74695,0.7473,6032899969.0
2007-06-04 19:00:00,0.7473,0.74764,0.74677,0.7473,7275299994.0
2007-06-04 19:15:00,0.7472,0.7473,0.74609,0.74655,4593999999.0
2007-06-04 19:30:00,0.7466,0.7467,0.74617,0.7467,3424399993.0
2007-06-04 19:45:00,0.7467,0.7467,0.74601,0.7467,5008100013.0
2007-06-04 20:00:00,0.7467,0.7467,0.74608,0.7466,4395299971.0
2007-06-04 20:15:00,0.7466,0.747,0.74623,0.747,2345399994.0
2007-06-04 20:30:00,0.7467,0.7473,0.74655,0.7471,2123300014.0
2007-06-04 20:45:00,0.74687,0.7473,0.7465,0.7466,2679699985.0
2007-06-04 21:00:00,0.7466,0.74704,0.7464,0.7468,3662200016.0
2007-06-04 21:15:00,0.74648,0.74705,0.74648,0.7467,2643099998.0
2007-06-04 21:30:00,0.74651,0.74708,0.74613,0.7467,2974500000.0
2007-06-04 21:45:00,0.7466,0.7468,0.74618,0.7463,2848399993.0
2007-06-04 22:00:00,0.7463,0.7466,0.74589,0.74609,3026900007.0
2007-06-04 22:15:00,0.7465,0.74656,0.74604,0.74635,2121800006.0
2007-06-04 22:30:00,0.7463,0.747,0.74601,0.74673,3668100016.0
2007-06-04 22:45:00,0.7469,0.7473,0.74654,0.7471,1737399994.0
2007-06-04 23:00:00,0.7471,0.7475,0.74692,0.7475,1993399998.0
2007-06-04 23:15:00,0.7475,0.7476,0.74689,0.7474,4063099981.0
2007-06-04 23:30:00,0.7474,0.7478,0.74709,0.7478,4561399998.0
2007-06-04 23:45:00,0.7478,0.7478,0.74735,0.74735,2718799997.0
2007-06-05 00:00:00,0.7474,0.7474,0.74661,0.74675,3241199983.0
2007-06-05 00:15:00,0.74682,0.7473,0.7466,0.74661,4120900005.0
2007-06-05 00:30:00,0.7471,0.7471,0.74639,0.7468,3515299992.0
2007-06-05 00:45:00,0.74675,0.747,0.74635,0.747,5311799992.0
2007-06-05 01:00:00,0.747,0.7471,0.74647,0.7469,3313300004.0
2007-06-05 01:15:00,0.7469,0.7471,0.74653,0.7471,4376999978.0
2007-06-05 01:30:00,0.7471,0.74722,0.74649,0.747,2817199984.0
2007-06-05 01:45:00,0.74672,0.747,0.7465,0.7468,3410599992.0
2007-06-05 02:00:00,0.7468,0.74681,0.74604,0.7466,2829199998.0
2007-06-05 02:15:00,0.7466,0.7466,0.74595,0.7464,3036499972.0
2007-06-05 02:30:00,0.7464,0.7467,0.74582,0.7467,3307599976.0
2007-06-05 02:45:00,0.7467,0.747,0.7464,0.747,6077500016.0
2007-06-05 03:00:00,0.747,0.7482,0.74675,0.7473,6514900007.0
2007-06-05 03:15:00,0.7473,0.7477,0.74676,0.7472,8354899997.0
2007-06-05 03:30:00,0.7472,0.748,0.74702,0.7474,6960499996.0
2007-06-05 03:45:00,0.7474,0.7479,0.7472,0.7479,6866600001.0
2007-06-05 04:00:00,0.74785,0.7481,0.74741,0.7481,5001100014.0
2007-06-05 04:15:00,0.7481,0.7484,0.7477,0.74775,5333899992.0
2007-06-05 04:30:00,0.7478,0.748,0.74743,0.7478,6852300006.0
2007-06-05 04:45:00,0.74775,0.7483,0.74743,0.7481,4308999988.0
2007-06-05 05:00:00,0.7481,0.7484,0.748,0.7484,3710699981.0
2007-06-05 05:15:00,0.7484,0.7485,0.74793,0.7485,3604700009.0
2007-06-05 05:30:00,0.74795,0.7485,0.74782,0.7482,4372399987.0
2007-06-05 05:45:00,0.74815,0.7487,0.74815,0.7487,4687400010.0
2007-06-05 06:00:00,0.7487,0.7492,0.7484,0.7489,9700999997.0
2007-06-05 06:15:00,0.7489,0.7492,0.74875,0.7489,5503299987.0
2007-06-05 06:30:00,0.7489,0.7492,0.74849,0.74885,5680200033.0
2007-06-05 06:45:00,0.7489,0.7491,0.74836,0.74877,6122100018.0
2007-06-05 07:00:00,0.7489,0.7491,0.74854,0.7489,1727799999.0
2007-06-05 07:15:00,0.7489,0.7493,0.7487,0.74925,4035300012.0
2007-06-05 07:30:00,0.7493,0.7493,0.7489,0.7489,3530999998.0
2007-06-05 07:45:00,0.749,0.7492,0.7485,0.7489,11392399975.0
2007-06-05 08:00:00,0.749,0.7491,0.7484,0.74845,9007199984.0
2007-06-05 08:15:00,0.74845,0.7492,0.74845,0.7491,6445999990.0
2007-06-05 08:30:00,0.7491,0.7508,0.7489,0.7508,17081499953.0
2007-06-05 08:45:00,0.7506,0.7513,0.7504,0.7506,21657700078.0
2007-06-05 09:00:00,0.7506,0.7513,0.7505,0.751,18225899951.0
2007-06-05 09:15:00,0.75095,0.7524,0.7509,0.7522,17698299970.0
2007-06-05 09:30:00,0.7524,0.7527,0.752,0.7526,18351499991.0
2007-06-05 09:45:00,0.7524,0.753,0.752,0.7525,16821300023.0
2007-06-05 10:00:00,0.7525,0.7525,0.75205,0.75215,9255800007.0
2007-06-05 10:15:00,0.75215,0.7523,0.75175,0.752,10556700021.0
2007-06-05 10:30:00,0.7519,0.7523,0.7518,0.7521,6569600019.0
2007-06-05 10:45:00,0.7521,0.7522,0.75154,0.752,5900699979.0
2007-06-05 11:00:00,0.75215,0.7526,0.7519,0.7524,10119200039.0
2007-06-05 11:15:00,0.7524,0.7525,0.75179,0.7523,6333900003.0
2007-06-05 11:30:00,0.7523,0.7525,0.75205,0.7522,4985699987.0
2007-06-05 11:45:00,0.75215,0.7525,0.75205,0.7523,5794000013.0
2007-06-05 12:00:00,0.7524,0.7531,0.7524,0.75285,9750799975.0
2007-06-05 12:15:00,0.75275,0.7533,0.7527,0.75315,3391099991.0
2007-06-05 12:30:00,0.75315,0.75415,0.75295,0.75315,4938399985.0
2007-06-05 12:45:00,0.7532,0.7536,0.7531,0.7535,5809099984.0
2007-06-05 13:00:00,0.7535,0.7537,0.75304,0.7534,7380399992.0
2007-06-05 13:15:00,0.7534,0.7536,0.7532,0.7532,4333600011.0
2007-06-05 13:30:00,0.7532,0.7538,0.7521,0.75305,12561900027.0
2007-06-05 13:45:00,0.7531,0.7534,0.7528,0.753,7916200008.0
2007-06-05 14:00:00,0.753,0.7534,0.7527,0.7534,13277500039.0
2007-06-05 14:15:00,0.7533,0.7543,0.7531,0.7532,21738799989.0
2007-06-05 14:30:00,0.7532,0.7534,0.7506,0.7512,22780100008.0
2007-06-05 14:45:00,0.7511,0.7512,0.74975,0.75,23996600043.0
2007-06-05 15:00:00,0.75,0.7505,0.7487,0.7487,20134200006.0
2007-06-05 15:15:00,0.7486,0.7506,0.7486,0.7502,20009899991.0
2007-06-05 15:30:00,0.7502,0.7505,0.7494,0.7503,18743599947.0
2007-06-05 15:45:00,0.7503,0.7508,0.7496,0.7499,11125099985.0
2007-06-05 16:00:00,0.7496,0.7517,0.7488,0.7515,2882700000.0
2007-06-05 16:15:00,0.7515,0.7516,0.7506,0.751,3544500000.0
2007-06-05 16:30:00,0.751,0.7513,0.7506,0.7513,1095400000.0
2007-06-05 16:45:00,0.7512,0.7513,0.7507,0.751,10243599977.0
2007-06-05 17:00:00,0.751,0.7513,0.75036,0.75115,6507699990.0
2007-06-05 17:15:00,0.7512,0.7514,0.75042,0.7508,9849199991.0
2007-06-05 17:30:00,0.7508,0.7514,0.7507,0.7512,11049900005.0
2007-06-05 17:45:00,0.7512,0.7514,0.75067,0.7514,7074500008.0
2007-06-05 18:00:00,0.7514,0.7515,0.75035,0.7508,7513400014.0
2007-06-05 18:15:00,0.7508,0.7508,0.74875,0.7491,17727099970.0
2007-06-05 18:30:00,0.7491,0.7498,0.74905,0.74905,8734800015.0
2007-06-05 18:45:00,0.7491,0.7495,0.74855,0.7491,9306000026.0
2007-06-05 19:00:00,0.7491,0.7492,0.74835,0.7486,9103400024.0
2007-06-05 19:15:00,0.7486,0.749,0.7484,0.7485,3499399970.0
2007-06-05 19:30:00,0.7486,0.749,0.74824,0.7488,3850800009.0
2007-06-05 19:45:00,0.7488,0.749,0.74809,0.74885,6972900022.0
2007-06-05 20:00:00,0.7489,0.7489,0.74815,0.7488,6192299975.0
2007-06-05 20:15:00,0.7488,0.7494,0.74822,0.7493,5010800012.0
2007-06-05 20:30:00,0.7493,0.7495,0.74866,0.7493,4446699986.0
2007-06-05 20:45:00,0.74904,0.7496,0.7489,0.7489,3933200002.0
2007-06-05 21:00:00,0.749,0.7492,0.74853,0.7489,2925200003.0
2007-06-05 21:15:00,0.7489,0.7496,0.74863,0.74882,5032600032.0
2007-06-05 21:30:00,0.7491,0.7497,0.74874,0.7494,2853100001.0
2007-06-05 21:45:00,0.7494,0.7497,0.74887,0.7495,6462900011.0
2007-06-05 22:00:00,0.74927,0.7496,0.74886,0.7491,2592799997.0
2007-06-05 22:15:00,0.7493,0.7493,0.74879,0.74892,3579999994.0
2007-06-05 22:30:00,0.7492,0.7494,0.74884,0.7493,1215800001.0
2007-06-05 22:45:00,0.7493,0.7494,0.74894,0.7492,1263499988.0
2007-06-05 23:00:00,0.7492,0.7495,0.74902,0.7493,2404999980.0
2007-06-05 23:15:00,0.7491,0.74954,0.74885,0.74907,4076400017.0
2007-06-05 23:30:00,0.7494,0.74963,0.74911,0.7494,1717999996.0
2007-06-05 23:45:00,0.7494,0.7494,0.74878,0.7493,3024699985.0
2007-06-06 00:00:00,0.7493,0.74951,0.74904,0.7494,5036799993.0
2007-06-06 00:15:00,0.7494,0.75,0.749,0.7499,4965399988.0
2007-06-06 00:30:00,0.7495,0.7502,0.74935,0.75,5139500003.0
2007-06-06 00:45:00,0.74993,0.75,0.74914,0.75,5601100030.0
2007-06-06 01:00:00,0.75,0.75035,0.74923,0.7502,3735700026.0
2007-06-06 01:15:00,0.7502,0.75069,0.75005,0.7503,3552099991.0
2007-06-06 01:30:00,0.7503,0.7506,0.75015,0.7503,3378699973.0
2007-06-06 01:45:00,0.75025,0.751,0.74996,0.7508,5773499995.0
2007-06-06 02:00:00,0.75075,0.751,0.7505,0.75085,4865200022.0
2007-06-06 02:15:00,0.7509,0.7514,0.7508,0.7511,8357599977.0
2007-06-06 02:30:00,0.75067,0.7517,0.75067,0.75115,8973800013.0
2007-06-06 02:45:00,0.7513,0.7515,0.7508,0.7515,4997400017.0
2007-06-06 03:00:00,0.7515,0.7516,0.75125,0.7513,6617900006.0
2007-06-06 03:15:00,0.7514,0.7518,0.75122,0.7516,5933700012.0
2007-06-06 03:30:00,0.7516,0.7547,0.7513,0.7539,20121200012.0
2007-06-06 03:45:00,0.7539,0.7549,0.7532,0.7532,20373900021.0
2007-06-06 04:00:00,0.7532,0.7539,0.7532,0.7538,8609700008.0
2007-06-06 04:15:00,0.7538,0.7538,0.7533,0.7535,10010300021.0
2007-06-06 04:30:00,0.7535,0.7547,0.75331,0.7545,12271899980.0
2007-06-06 04:45:00,0.7545,0.7552,0.75435,0.755,8294800011.0
2007-06-06 05:00:00,0.755,0.7553,0.7547,0.7548,6519000002.0
2007-06-06 05:15:00,0.7548,0.7549,0.75419,0.7546,4438200004.0
2007-06-06 05:30:00,0.7546,0.7546,0.7542,0.7543,2580900004.0
2007-06-06 05:45:00,0.7543,0.7543,0.7537,0.75395,4289000018.0
2007-06-06 06:00:00,0.754,0.7545,0.7539,0.7542,7767699979.0
2007-06-06 06:15:00,0.75405,0.7545,0.75381,0.7542,2925399999.0
2007-06-06 06:30:00,0.7542,0.7544,0.75353,0.754,4967699997.0
2007-06-06 06:45:00,0.754,0.7546,0.7536,0.7543,7544199983.0
2007-06-06 07:00:00,0.7543,0.7543,0.75335,0.7534,8098100008.0
2007-06-06 07:15:00,0.7534,0.7541,0.7534,0.75367,6805299996.0
2007-06-06 07:30:00,0.7539,0.7539,0.75345,0.7536,4827600000.0
2007-06-06 07:45:00,0.7536,0.75415,0.75345,0.75415,7748799976.0
2007-06-06 08:00:00,0.7542,0.7544,0.75355,0.75355,8908000000.0
2007-06-06 08:15:00,0.75355,0.7537,0.75295,0.75335,12488399987.0
2007-06-06 08:30:00,0.75335,0.7534,0.7528,0.7531,7638700016.0
2007-06-06 08:45:00,0.7531,0.7533,0.7524,0.7526,16234900008.0
2007-06-06 09:00:00,0.7526,0.753,0.752,0.7526,12766600022.0
2007-06-06 09:15:00,0.7524,0.753,0.7522,0.7529,13319099963.0
2007-06-06 09:30:00,0.7529,0.7533,0.7525,0.7528,14781799989.0
2007-06-06 09:45:00,0.7528,0.753,0.75203,0.7525,10135099999.0
2007-06-06 10:00:00,0.7525,0.7525,0.751,0.7514,21466199996.0
2007-06-06 10:15:00,0.7514,0.7515,0.7497,0.7506,15186200018.0
2007-06-06 10:30:00,0.7506,0.7514,0.7503,0.7513,13722999943.0
2007-06-06 10:45:00,0.7513,0.7518,0.7512,0.7516,12787499954.0
2007-06-06 11:00:00,0.7516,0.7517,0.7509,0.75135,10703700008.0
2007-06-06 11:15:00,0.75135,0.7517,0.7512,0.7513,7249899992.0
2007-06-06 11:30:00,0.7513,0.7514,0.75055,0.7509,5325100007.0
2007-06-06 11:45:00,0.7509,0.751,0.75015,0.75025,15677100005.0
2007-06-06 12:00:00,0.7503,0.7506,0.7495,0.7495,13606099986.0
2007-06-06 12:15:00,0.7495,0.7496,0.74875,0.74915,21227000038.0
2007-06-06 12:30:00,0.74915,0.75,0.7484,0.749,16906000021.0
2007-06-06 12:45:00,0.749,0.7499,0.74875,0.7497,9962800009.0
2007-06-06 13:00:00,0.7499,0.7502,0.7494,0.7499,6216399984.0
2007-06-06 13:15:00,0.74983,0.75,0.74925,0.74975,5715000003.0
2007-06-06 13:30:00,0.7498,0.7501,0.7497,0.7499,5772299963.0
2007-06-06 13:45:00,0.7499,0.7503,0.74972,0.75,7352599998.0
2007-06-06 14:00:00,0.75,0.7503,0.7497,0.7499,7493400016.0
2007-06-06 14:15:00,0.7498,0.7502,0.7497,0.7499,11429299998.0
2007-06-06 14:30:00,0.7499,0.7502,0.7493,0.7495,15808799984.0
2007-06-06 14:45:00,0.7495,0.7501,0.74925,0.75,9027200038.0
2007-06-06 15:00:00,0.75,0.751,0.7496,0.7506,14736099971.0
2007-06-06 15:15:00,0.7506,0.7518,0.75022,0.7509,12575499962.0
2007-06-06 15:30:00,0.7509,0.7511,0.7503,0.7507,14524000003.0
2007-06-06 15:45:00,0.7507,0.7511,0.7501,0.7502,13182899988.0
2007-06-06 16:00:00,0.7503,0.751,0.7499,0.7504,10390599996.0
2007-06-06 16:15:00,0.7504,0.7518,0.7502,0.7514,12758900012.0
2007-06-06 16:30:00,0.7514,0.7515,0.7507,0.7511,9632300027.0
2007-06-06 16:45:00,0.7511,0.7512,0.7504,0.7505,16657700044.0
2007-06-06 17:00:00,0.7504,0.7509,0.75,0.7501,13606800010.0
2007-06-06 17:15:00,0.7501,0.7506,0.7498,0.7505,9291399994.0
2007-06-06 17:30:00,0.7505,0.7508,0.7501,0.7504,5643999997.0
2007-06-06 17:45:00,0.7504,0.7506,0.7499,0.7502,13538000037.0
2007-06-06 18:00:00,0.7502,0.7505,0.7501,0.7503,4594999996.0
2007-06-06 18:15:00,0.7503,0.7509,0.7501,0.7507,10068100036.0
2007-06-06 18:30:00,0.7507,0.751,0.7505,0.7509,2655999984.0
2007-06-06 18:45:00,0.7509,0.7512,0.7506,0.7508,6804399982.0
2007-06-06 19:00:00,0.7508,0.7508,0.7501,0.7502,5390199981.0
2007-06-06 19:15:00,0.7502,0.7507,0.7501,0.7507,4202400010.0
2007-06-06 19:30:00,0.7507,0.7508,0.75026,0.7508,4657899974.0
2007-06-06 19:45:00,0.7509,0.75099,0.75044,0.7505,3391199998.0
2007-06-06 20:00:00,0.7504,0.7508,0.7503,0.7506,6944500012.0
2007-06-06 20:15:00,0.7507,0.7507,0.75015,0.7506,5941999997.0
2007-06-06 20:30:00,0.7506,0.7506,0.7501,0.7505,3109800008.0
2007-06-06 20:45:00,0.7505,0.7507,0.75019,0.7504,4435599985.0
2007-06-06 21:00:00,0.7504,0.75072,0.75012,0.7502,2480499988.0
2007-06-06 21:15:00,0.7502,0.7506,0.74985,0.7505,2601199993.0
2007-06-06 21:30:00,0.75039,0.75116,0.75016,0.751,3504699988.0
2007-06-06 21:45:00,0.7509,0.7512,0.7504,0.7511,2699200008.0
2007-06-06 22:00:00,0.751,0.7511,0.75015,0.7508,3042300004.0
2007-06-06 22:15:00,0.7508,0.75096,0.75026,0.7506,3362499977.0
2007-06-06 22:30:00,0.7508,0.7508,0.74998,0.7505,2912599996.0
2007-06-06 22:45:00,0.7504,0.7514,0.7502,0.7509,2858399992.0
2007-06-06 23:00:00,0.75165,0.7562,0.75165,0.7561,8860800013.0
2007-06-06 23:15:00,0.7561,0.7565,0.755,0.7558,5977600006.0
2007-06-06 23:30:00,0.7558,0.7561,0.7549,0.7552,3945799996.0
2007-06-06 23:45:00,0.7552,0.7553,0.7545,0.7547,3725100005.0
2007-06-07 00:00:00,0.7547,0.7547,0.7538,0.754,5616300031.0
2007-06-07 00:15:00,0.7541,0.7545,0.7537,0.75416,3616999999.0
2007-06-07 00:30:00,0.75413,0.75469,0.7524,0.7524,6753599988.0
2007-06-07 00:45:00,0.7526,0.7529,0.7512,0.7528,15819899962.0
2007-06-07 01:00:00,0.7529,0.7535,0.7526,0.7531,6312099998.0
2007-06-07 01:15:00,0.7531,0.7531,0.75215,0.7529,4679999978.0
2007-06-07 01:30:00,0.7529,0.7532,0.75236,0.753,5171899977.0
2007-06-07 01:45:00,0.753,0.7532,0.7523,0.7526,8646999992.0
2007-06-07 02:00:00,0.7526,0.7527,0.752,0.7521,5747299998.0
2007-06-07 02:15:00,0.7521,0.7523,0.7519,0.7523,5181199978.0
2007-06-07 02:30:00,0.7523,0.75299,0.7521,0.7527,4028900002.0
2007-06-07 02:45:00,0.7527,0.7532,0.7527,0.753,6420900010.0
2007-06-07 03:00:00,0.7529,0.7538,0.7529,0.7536,5365399992.0
2007-06-07 03:15:00,0.7536,0.7542,0.7533,0.754,4816900013.0
2007-06-07 03:30:00,0.7539,0.7564,0.7539,0.7561,17721599956.0
2007-06-07 03:45:00,0.7561,0.7563,0.7551,0.7559,14364600027.0
2007-06-07 04:00:00,0.7558,0.7563,0.7555,0.7562,5887199973.0
2007-06-07 04:15:00,0.7563,0.7566,0.7561,0.7565,7669799994.0
2007-06-07 04:30:00,0.7565,0.7565,0.7561,0.7562,4337099995.0
2007-06-07 04:45:00,0.7562,0.7562,0.75513,0.7553,5721399994.0
2007-06-07 05:00:00,0.7553,0.7555,0.755,0.7554,3637299998.0
2007-06-07 05:15:00,0.7554,0.7556,0.7551,0.7553,4086200001.0
2007-06-07 05:30:00,0.7553,0.7556,0.7551,0.7556,3292700008.0
2007-06-07 05:45:00,0.7556,0.7556,0.75506,0.7555,2601300010.0
2007-06-07 06:00:00,0.7556,0.7562,0.7554,0.7562,5272700015.0
2007-06-07 06:15:00,0.7562,0.7562,0.7557,0.7559,5014500021.0
2007-06-07 06:30:00,0.75573,0.7561,0.75549,0.7559,5322700005.0
2007-06-07 06:45:00,0.756,0.7564,0.75555,0.7564,3918899973.0
2007-06-07 07:00:00,0.7564,0.7564,0.7555,0.7558,10989299992.0
2007-06-07 07:15:00,0.7558,0.7562,0.7556,0.7562,4814699981.0
2007-06-07 07:30:00,0.7562,0.7566,0.756,0.7565,5769200008.0
2007-06-07 07:45:00,0.7564,0.7565,0.7559,0.7559,7936999991.0
2007-06-07 08:00:00,0.7558,0.7562,0.7556,0.7557,8879200004.0
2007-06-07 08:15:00,0.7557,0.7558,0.7551,0.7554,10068400018.0
2007-06-07 08:30:00,0.7554,0.7555,0.7551,0.7551,6716599973.0
2007-06-07 08:45:00,0.7552,0.7552,0.7546,0.7547,10224299997.0
2007-06-07 09:00:00,0.7547,0.7559,0.7543,0.7554,10576799972.0
2007-06-07 09:15:00,0.7554,0.7565,0.7553,0.7557,16244700006.0
2007-06-07 09:30:00,0.7557,0.7557,0.755,0.7552,9697799975.0
2007-06-07 09:45:00,0.7553,0.7553,0.7544,0.7544,7393900001.0
2007-06-07 10:00:00,0.7544,0.7545,0.754,0.7544,9322099993.0
2007-06-07 10:15:00,0.7545,0.7558,0.7544,0.7554,9216700025.0
2007-06-07 10:30:00,0.7554,0.7569,0.7552,0.7562,15413000029.0
2007-06-07 10:45:00,0.7561,0.7564,0.7558,0.7561,9475299973.0
2007-06-07 11:00:00,0.7562,0.7563,0.7556,0.7562,9325000014.0
2007-06-07 11:15:00,0.7562,0.7563,0.7557,0.7558,7743400018.0
2007-06-07 11:30:00,0.7558,0.7563,0.7554,0.7561,9438600018.0
2007-06-07 11:45:00,0.7562,0.7565,0.7555,0.7563,9944799961.0
2007-06-07 12:00:00,0.7563,0.7565,0.7562,0.7562,4910999987.0
2007-06-07 12:15:00,0.7563,0.7563,0.7556,0.7557,9787700001.0
2007-06-07 12:30:00,0.7557,0.7561,0.7552,0.7552,8757099991.0
2007-06-07 12:45:00,0.7553,0.7557,0.75481,0.7552,8933099987.0
2007-06-07 13:00:00,0.7552,0.756,0.7545,0.7546,10194000002.0
2007-06-07 13:15:00,0.7547,0.7557,0.7546,0.7548,9471899998.0
2007-06-07 13:30:00,0.7549,0.7557,0.7547,0.7554,11193600023.0
2007-06-07 13:45:00,0.7554,0.7557,0.7551,0.7551,6313600007.0
2007-06-07 14:00:00,0.755,0.7555,0.7546,0.7546,7580700026.0
2007-06-07 14:15:00,0.7545,0.7549,0.7534,0.7538,16775500020.0
2007-06-07 14:30:00,0.7539,0.7542,0.7531,0.7538,15151400032.0
2007-06-07 14:45:00,0.7537,0.7544,0.7535,0.7539,17522699972.0
2007-06-07 15:00:00,0.7539,0.7554,0.7539,0.7551,14893600003.0
2007-06-07 15:15:00,0.7551,0.7553,0.7539,0.7552,12717600016.0
2007-06-07 15:30:00,0.7552,0.7563,0.7549,0.7557,19306800042.0
2007-06-07 15:45:00,0.7558,0.7576,0.7556,0.7557,25289799993.0
2007-06-07 16:00:00,0.7557,0.7557,0.7547,0.7554,14727800026.0
2007-06-07 16:15:00,0.7554,0.7555,0.7546,0.7548,9714599991.0
2007-06-07 16:30:00,0.7548,0.7553,0.7543,0.7551,10585800000.0
2007-06-07 16:45:00,0.7551,0.7557,0.7542,0.7556,11137799995.0
2007-06-07 17:00:00,0.756,0.756,0.7543,0.7544,12649299997.0
2007-06-07 17:15:00,0.7545,0.7559,0.7539,0.755,12039900005.0
2007-06-07 17:30:00,0.755,0.7554,0.75478,0.7551,7665599990.0
2007-06-07 17:45:00,0.7551,0.7554,0.75464,0.7549,9941600004.0
2007-06-07 18:00:00,0.755,0.7553,0.7547,0.7552,6992299999.0
2007-06-07 18:15:00,0.7552,0.7559,0.755,0.7552,6256999980.0
2007-06-07 18:30:00,0.7551,0.7551,0.7539,0.7543,12535899986.0
2007-06-07 18:45:00,0.7543,0.7543,0.7517,0.7522,18368299942.0
2007-06-07 19:00:00,0.7521,0.7533,0.7521,0.7527,11235199987.0
2007-06-07 19:15:00,0.7527,0.7527,0.7513,0.7515,11921599986.0
2007-06-07 19:30:00,0.7515,0.752,0.7509,0.7512,8890599995.0
2007-06-07 19:45:00,0.7512,0.7515,0.751,0.7512,6558500013.0
2007-06-07 20:00:00,0.7512,0.7517,0.7511,0.75118,4597199987.0
2007-06-07 20:15:00,0.7516,0.7517,0.7512,0.7516,6093699996.0
2007-06-07 20:30:00,0.7517,0.7524,0.7515,0.7519,6227000001.0
2007-06-07 20:45:00,0.7522,0.7524,0.752,0.7522,6066999991.0
2007-06-07 21:00:00,0.7523,0.75241,0.75174,0.75193,2137800007.0
2007-06-07 21:15:00,0.75193,0.75232,0.75155,0.75186,3847100012.0
2007-06-07 21:30:00,0.7521,0.7524,0.75179,0.7522,2208800003.0
2007-06-07 21:45:00,0.7523,0.7525,0.752,0.7521,1285800001.0
2007-06-07 22:00:00,0.7521,0.7521,0.7511,0.7514,2112599994.0
2007-06-07 22:15:00,0.7514,0.7514,0.7501,0.7503,2277200001.0
2007-06-07 22:30:00,0.7502,0.7504,0.7496,0.7499,1929999992.0
2007-06-07 22:45:00,0.7499,0.7505,0.7496,0.7502,2646299988.0
2007-06-07 23:00:00,0.7501,0.7504,0.74976,0.7502,1181799993.0
2007-06-07 23:15:00,0.7502,0.7503,0.7491,0.7496,2052199997.0
2007-06-07 23:30:00,0.7495,0.74977,0.748,0.7485,7520999995.0
2007-06-07 23:45:00,0.7485,0.7505,0.7484,0.7505,4326899997.0
2007-06-08 00:00:00,0.7505,0.7515,0.75,0.751,7205199971.0
2007-06-08 00:15:00,0.751,0.7515,0.751,0.75127,2416999994.0
2007-06-08 00:30:00,0.7515,0.7517,0.751,0.7515,3343899996.0
2007-06-08 00:45:00,0.7515,0.7519,0.7512,0.7513,5986499987.0
2007-06-08 01:00:00,0.7513,0.7522,0.75117,0.752,7489299972.0
2007-06-08 01:15:00,0.752,0.7525,0.7519,0.7522,5937400011.0
2007-06-08 01:30:00,0.7522,0.7524,0.7517,0.7523,3521499987.0
2007-06-08 01:45:00,0.7523,0.7542,0.7522,0.754,13588699990.0
2007-06-08 02:00:00,0.7537,0.7542,0.7522,0.75255,12712300007.0
2007-06-08 02:15:00,0.7526,0.7548,0.7524,0.7548,12127600020.0
2007-06-08 02:30:00,0.7546,0.7549,0.7533,0.75375,13758500006.0
2007-06-08 02:45:00,0.7538,0.7545,0.7527,0.7533,9924300000.0
2007-06-08 03:00:00,0.7534,0.7544,0.753,0.7536,11234099956.0
2007-06-08 03:15:00,0.7536,0.7538,0.7531,0.7531,5829799983.0
2007-06-08 03:30:00,0.7531,0.7538,0.7531,0.7533,4973099989.0
2007-06-08 03:45:00,0.7533,0.75425,0.7533,0.7535,6108800012.0
2007-06-08 04:00:00,0.7536,0.75545,0.7533,0.7549,11765700042.0
2007-06-08 04:15:00,0.7549,0.7551,0.7541,0.7543,8857499993.0
2007-06-08 04:30:00,0.7542,0.7545,0.7537,0.7541,6362199986.0
2007-06-08 04:45:00,0.7541,0.7548,0.7538,0.7545,7465499997.0
2007-06-08 05:00:00,0.7545,0.7545,0.75356,0.7541,5518700014.0
2007-06-08 05:15:00,0.7541,0.7542,0.753,0.7538,10687099993.0
2007-06-08 05:30:00,0.7538,0.7546,0.7534,0.7546,8612699995.0
2007-06-08 05:45:00,0.75455,0.75455,0.75339,0.7537,5727599993.0
2007-06-08 06:00:00,0.7539,0.7547,0.75338,0.7545,6956700001.0
2007-06-08 06:15:00,0.75445,0.7545,0.75391,0.75401,6466100007.0
2007-06-08 06:30:00,0.75419,0.7545,0.75367,0.75435,3836300001.0
2007-06-08 06:45:00,0.75394,0.7544,0.75392,0.7544,2697400011.0
2007-06-08 07:00:00,0.75391,0.7549,0.75368,0.7549,6777099972.0
2007-06-08 07:15:00,0.7549,0.755,0.75445,0.7546,5974299986.0
2007-06-08 07:30:00,0.7546,0.7547,0.7536,0.7541,7998599991.0
2007-06-08 07:45:00,0.7541,0.7541,0.7531,0.7535,6394399974.0
2007-06-08 08:00:00,0.7534,0.7536,0.7524,0.7527,7875599998.0
2007-06-08 08:15:00,0.7527,0.7531,0.7514,0.7515,16271699973.0
2007-06-08 08:30:00,0.7518,0.7528,0.7516,0.7519,17822000069.0
2007-06-08 08:45:00,0.7519,0.7535,0.7514,0.753,16121199996.0
2007-06-08 09:00:00,0.7529,0.7533,0.7523,0.75265,11665500009.0
2007-06-08 09:15:00,0.75265,0.7528,0.7505,0.7518,17561799984.0
2007-06-08 09:30:00,0.75165,0.7522,0.7511,0.7514,17857799994.0
2007-06-08 09:45:00,0.7514,0.7517,0.7509,0.7513,14757599990.0
2007-06-08 10:00:00,0.7512,0.7513,0.7496,0.7503,22406999978.0
2007-06-08 10:15:00,0.7506,0.7515,0.7504,0.7513,19392500018.0
2007-06-08 10:30:00,0.7512,0.7518,0.7511,0.7514,15945900021.0
2007-06-08 10:45:00,0.75125,0.7518,0.7509,0.75145,9305000018.0
2007-06-08 11:00:00,0.7514,0.7518,0.7511,0.7514,6552599993.0
2007-06-08 11:15:00,0.7514,0.7514,0.7503,0.7509,14148199995.0
2007-06-08 11:30:00,0.7508,0.751,0.7492,0.7496,21463500016.0
2007-06-08 11:45:00,0.7497,0.7508,0.74935,0.7497,15097900053.0
2007-06-08 12:00:00,0.7497,0.7498,0.7477,0.7477,20475200002.0
2007-06-08 12:15:00,0.7478,0.7505,0.7472,0.7499,28203400072.0
2007-06-08 12:30:00,0.7499,0.75,0.7493,0.75,12932799983.0
2007-06-08 12:45:00,0.74995,0.7508,0.7497,0.7506,16258500013.0
2007-06-08 13:00:00,0.7505,0.7507,0.7493,0.7495,16575899953.0
2007-06-08 13:15:00,0.7495,0.7499,0.74905,0.7495,12056699968.0
2007-06-08 13:30:00,0.7494,0.7506,0.7494,0.7497,8536199994.0
2007-06-08 13:45:00,0.7497,0.752,0.7494,0.7519,14459699969.0
2007-06-08 14:00:00,0.7517,0.7519,0.7512,0.7517,13824599975.0
2007-06-08 14:15:00,0.7517,0.75385,0.7516,0.7534,21149600008.0
2007-06-08 14:30:00,0.7534,0.75355,0.7522,0.7523,19566099940.0
2007-06-08 14:45:00,0.7523,0.7536,0.7521,0.7536,13440799983.0
2007-06-08 15:00:00,0.7536,0.75499,0.7531,0.75455,25232299988.0
2007-06-08 15:15:00,0.75477,0.75477,0.75315,0.75325,8078700000.0
2007-06-08 15:30:00,0.7533,0.7536,0.7524,0.7527,16408000015.0
2007-06-08 15:45:00,0.7527,0.7545,0.7525,0.7538,19069099990.0
2007-06-08 16:00:00,0.7538,0.7544,0.7536,0.7543,10991899979.0
2007-06-08 16:15:00,0.7543,0.7558,0.7541,0.7554,17266099944.0
2007-06-08 16:30:00,0.7554,0.7564,0.7547,0.7562,13975200001.0
2007-06-08 16:45:00,0.7561,0.757,0.7557,0.7559,16648899962.0
2007-06-08 17:00:00,0.756,0.7561,0.7549,0.75505,13762499965.0
2007-06-08 17:15:00,0.7551,0.7558,0.755,0.7556,10723499985.0
2007-06-08 17:30:00,0.7556,0.7561,0.75535,0.756,10028500004.0
2007-06-08 17:45:00,0.7561,0.7564,0.7559,0.7563,12254299962.0
2007-06-08 18:00:00,0.7563,0.7563,0.7555,0.7558,11471499975.0
2007-06-08 18:15:00,0.7558,0.7562,0.7557,0.7559,9534300010.0
2007-06-08 18:30:00,0.75585,0.756,0.75556,0.75585,8092600019.0
2007-06-08 18:45:00,0.7558,0.7561,0.7557,0.75585,5977700001.0
2007-06-08 19:00:00,0.7559,0.756,0.7555,0.7559,10671300008.0
2007-06-08 19:15:00,0.7559,0.7563,0.75552,0.7563,9155400003.0
2007-06-08 19:30:00,0.7563,0.7574,0.7561,0.7573,13156200026.0
2007-06-08 19:45:00,0.7572,0.7587,0.757,0.7586,19536000013.0
2007-06-08 20:00:00,0.7587,0.7593,0.75815,0.7588,11939499983.0
2007-06-08 20:15:00,0.7588,0.76,0.7588,0.7593,10566000035.0
2007-06-08 20:30:00,0.7593,0.7611,0.7591,0.76085,14736699941.0
2007-06-08 20:45:00,0.7609,0.7627,0.7607,0.7608,16963500001.0
2007-06-08 21:00:00,0.7608,0.7613,0.7606,0.7613,5067100014.0
2007-06-08 21:15:00,0.7613,0.7636,0.7612,0.7632,10940199998.0
2007-06-08 21:30:00,0.7632,0.7636,0.7628,0.763,8011799968.0
2007-06-08 21:45:00,0.763,0.7637,0.76251,0.7632,4871299991.0
2007-06-08 22:00:00,0.76315,0.7635,0.763,0.7632,4451999999.0
2007-06-08 22:15:00,0.7632,0.7635,0.7629,0.763,5668599996.0
2007-06-08 22:30:00,0.7631,0.7636,0.763,0.7632,2796199986.0
2007-06-08 22:45:00,0.7632,0.7635,0.7629,0.7634,3422399979.0
2007-06-11 00:00:00,0.7621,0.7622,0.7617,0.7617,11073600000.0
2007-06-11 00:15:00,0.7615,0.7617,0.761,0.7611,8305200000.0
2007-06-11 00:30:00,0.761,0.7613,0.7608,0.7613,6459600000.0
2007-06-11 00:45:00,0.7611,0.7611,0.7608,0.761,4614000000.0
2007-06-11 01:00:00,0.7611,0.7613,0.7609,0.7612,3691200000.0
2007-06-11 01:15:00,0.7613,0.7613,0.7612,0.7613,2768400000.0
2007-06-11 01:30:00,0.7614,0.7622,0.7614,0.7619,7382400000.0
2007-06-11 01:45:00,0.762,0.7622,0.7614,0.7617,10150800000.0
2007-06-11 02:00:00,0.7616,0.7622,0.7614,0.76205,5355600006.0
2007-06-11 02:15:00,0.762,0.7632,0.7619,0.7627,9306699974.0
2007-06-11 02:30:00,0.7627,0.7627,0.76201,0.7625,6866899988.0
2007-06-11 02:45:00,0.7625,0.7627,0.76215,0.76245,5370100003.0
2007-06-11 03:00:00,0.76245,0.76245,0.7622,0.7622,1697000002.0
2007-06-11 03:15:00,0.7622,0.7624,0.76175,0.7618,3318200005.0
2007-06-11 03:30:00,0.7618,0.7622,0.7613,0.76205,6821199985.0
2007-06-11 03:45:00,0.7621,0.7625,0.76161,0.7624,6100399972.0
2007-06-11 04:00:00,0.7624,0.7624,0.76145,0.7622,3246900010.0
2007-06-11 04:15:00,0.7622,0.7625,0.76161,0.7619,3489299978.0
2007-06-11 04:30:00,0.762,0.7624,0.7548,0.7575,14332099961.0
2007-06-11 04:45:00,0.7575,0.7577,0.7528,0.7532,22822699988.0
2007-06-11 05:00:00,0.7533,0.7556,0.7532,0.75495,13850699981.0
2007-06-11 05:15:00,0.755,0.755,0.7523,0.753,15554899995.0
2007-06-11 05:30:00,0.7531,0.7534,0.7514,0.7517,13257300014.0
2007-06-11 05:45:00,0.75165,0.7528,0.7514,0.752,15727500032.0
2007-06-11 06:00:00,0.752,0.752,0.7511,0.75155,8460899989.0
2007-06-11 06:15:00,0.7517,0.7521,0.7511,0.7518,10003099976.0
2007-06-11 06:30:00,0.7518,0.7524,0.7516,0.7523,6903299993.0
2007-06-11 06:45:00,0.7523,0.7538,0.7522,0.7534,13162399974.0
2007-06-11 07:00:00,0.7534,0.7534,0.7529,0.7533,7482000000.0
2007-06-11 07:15:00,0.7532,0.7537,0.7532,0.7535,7445700025.0
2007-06-11 07:30:00,0.7535,0.7536,0.7523,0.7526,12515999983.0
2007-06-11 07:45:00,0.7526,0.7528,0.7508,0.751,16775400033.0
2007-06-11 08:00:00,0.751,0.7512,0.7498,0.7498,24461999940.0
2007-06-11 08:15:00,0.7499,0.7503,0.74925,0.7499,20762600055.0
2007-06-11 08:30:00,0.7499,0.75,0.7484,0.7495,20031499961.0
2007-06-11 08:45:00,0.7493,0.7497,0.7486,0.7495,15159499974.0
2007-06-11 09:00:00,0.7495,0.7496,0.7479,0.7481,18043399998.0
2007-06-11 09:15:00,0.7481,0.7487,0.7479,0.7481,16122500035.0
2007-06-11 09:30:00,0.74805,0.7491,0.74805,0.7491,17211099993.0
2007-06-11 09:45:00,0.7491,0.7507,0.7491,0.7491,20301300014.0
2007-06-11 10:00:00,0.7494,0.7504,0.74915,0.7502,19417999979.0
2007-06-11 10:15:00,0.7502,0.7513,0.7502,0.7506,16974600033.0
2007-06-11 10:30:00,0.7507,0.7509,0.74965,0.7498,16550199997.0
2007-06-11 10:45:00,0.7498,0.7498,0.7491,0.7492,13889399984.0
2007-06-11 11:00:00,0.7494,0.7506,0.74905,0.7505,13259699971.0
2007-06-11 11:15:00,0.7505,0.7507,0.7494,0.7503,14964599977.0
2007-06-11 11:30:00,0.7504,0.7506,0.7502,0.75055,6917899967.0
2007-06-11 11:45:00,0.7506,0.7511,0.7502,0.7506,9322400004.0
2007-06-11 12:00:00,0.7506,0.7509,0.7503,0.75035,6352199992.0
2007-06-11 12:15:00,0.75025,0.7508,0.74972,0.7503,4547099997.0
2007-06-11 12:30:00,0.7503,0.7506,0.74885,0.7491,13705300022.0
2007-06-11 12:45:00,0.7491,0.7493,0.7484,0.7491,15200800001.0
2007-06-11 13:00:00,0.7491,0.7494,0.74825,0.7493,18733200035.0
2007-06-11 13:15:00,0.7495,0.75045,0.7492,0.75,10505299983.0
2007-06-11 13:30:00,0.74988,0.7511,0.74956,0.7508,9612100000.0
2007-06-11 13:45:00,0.7508,0.751,0.7502,0.7502,10420099998.0
2007-06-11 14:00:00,0.7502,0.7502,0.7495,0.7498,12460399984.0
2007-06-11 14:15:00,0.7498,0.7501,0.74935,0.7495,12140399976.0
2007-06-11 14:30:00,0.7495,0.7503,0.7495,0.7498,10938700015.0
2007-06-11 14:45:00,0.7499,0.7502,0.7493,0.7493,10910500027.0
2007-06-11 15:00:00,0.74935,0.7502,0.7493,0.7497,11024300004.0
2007-06-11 15:15:00,0.7497,0.7498,0.7492,0.7495,6580099978.0
2007-06-11 15:30:00,0.7496,0.7499,0.74935,0.7495,9186900005.0
2007-06-11 15:45:00,0.7495,0.75,0.74895,0.7498,17364899972.0
2007-06-11 16:00:00,0.74975,0.7498,0.7487,0.749,18696200051.0
2007-06-11 16:15:00,0.74895,0.749,0.7466,0.7479,21660199975.0
2007-06-11 16:30:00,0.7479,0.7483,0.7469,0.7472,19319299991.0
2007-06-11 16:45:00,0.747,0.7474,0.74635,0.7474,18646899980.0
2007-06-11 17:00:00,0.7472,0.7487,0.747,0.7486,14865800003.0
2007-06-11 17:15:00,0.7486,0.7495,0.7482,0.7493,11813700029.0
2007-06-11 17:30:00,0.7493,0.7496,0.74875,0.7488,13881500011.0
2007-06-11 17:45:00,0.7489,0.7492,0.74835,0.7491,13842700004.0
2007-06-11 18:00:00,0.7491,0.7506,0.749,0.74965,17566699964.0
2007-06-11 18:15:00,0.7497,0.7505,0.7495,0.7504,11454599994.0
2007-06-11 18:30:00,0.7504,0.7508,0.7501,0.7502,6354399957.0
2007-06-11 18:45:00,0.7502,0.7503,0.74954,0.74995,6200899985.0
2007-06-11 19:00:00,0.74995,0.7501,0.7496,0.7501,4360599996.0
2007-06-11 19:15:00,0.7501,0.7507,0.74962,0.7503,11032699969.0
2007-06-11 19:30:00,0.7503,0.7505,0.7501,0.7502,8882500006.0
2007-06-11 19:45:00,0.7501,0.7504,0.75,0.75035,7750100001.0
2007-06-11 20:00:00,0.7504,0.7509,0.7502,0.7507,6155100036.0
2007-06-11 20:15:00,0.7507,0.7509,0.7505,0.7507,6963099967.0
2007-06-11 20:30:00,0.7506,0.7507,0.75015,0.7507,3805600015.0
2007-06-11 20:45:00,0.7507,0.7509,0.7504,0.7506,4823399984.0
2007-06-11 21:00:00,0.7505,0.7513,0.7504,0.7511,4493199989.0
2007-06-11 21:15:00,0.75085,0.7521,0.7508,0.7516,4905799995.0
2007-06-11 21:30:00,0.7517,0.7517,0.7511,0.7515,2680600003.0
2007-06-11 21:45:00,0.7515,0.7516,0.7512,0.7515,2302499996.0
2007-06-11 22:00:00,0.7515,0.7517,0.75126,0.7514,3093600001.0
2007-06-11 22:15:00,0.75125,0.75153,0.75088,0.7514,2365899994.0
2007-06-11 22:30:00,0.7515,0.75221,0.7514,0.75184,1762099996.0
2007-06-11 22:45:00,0.7521,0.7523,0.7518,0.752,1868199996.0
2007-06-11 23:00:00,0.752,0.752,0.7511,0.7517,3502999989.0
2007-06-11 23:15:00,0.7517,0.7517,0.751,0.7513,2900100000.0
2007-06-11 23:30:00,0.7513,0.7514,0.7501,0.7504,3725899989.0
2007-06-11 23:45:00,0.7504,0.7508,0.74985,0.7505,3721700004.0
2007-06-12 00:00:00,0.7505,0.7512,0.7504,0.7511,4704199962.0
2007-06-12 00:15:00,0.7511,0.7511,0.75041,0.75095,2214600009.0
2007-06-12 00:30:00,0.75095,0.751,0.75002,0.7504,2498100013.0
2007-06-12 00:45:00,0.75055,0.7511,0.75008,0.7508,4719499993.0
2007-06-12 01:00:00,0.7508,0.7512,0.7506,0.75095,3588800022.0
2007-06-12 01:15:00,0.75095,0.751,0.75035,0.7506,4328200022.0
2007-06-12 01:30:00,0.7506,0.7513,0.7504,0.75125,3454399987.0
2007-06-12 01:45:00,0.7513,0.7516,0.75087,0.7511,3926400002.0
2007-06-12 02:00:00,0.751,0.7514,0.75061,0.7513,4920800013.0
2007-06-12 02:15:00,0.7513,0.7522,0.751,0.7514,10770399968.0
2007-06-12 02:30:00,0.75135,0.75135,0.7504,0.7511,10399700003.0
2007-06-12 02:45:00,0.7511,0.7514,0.75064,0.75087,7408799984.0
2007-06-12 03:00:00,0.7512,0.7512,0.7504,0.7506,4593199996.0
2007-06-12 03:15:00,0.7506,0.7507,0.7504,0.7505,2437000002.0
2007-06-12 03:30:00,0.7505,0.75065,0.75,0.75015,4829199985.0
2007-06-12 03:45:00,0.7502,0.7505,0.75005,0.7503,4028999989.0
2007-06-12 04:00:00,0.7503,0.75058,0.74988,0.7504,1797400000.0
2007-06-12 04:15:00,0.7505,0.7506,0.74997,0.75035,5209200001.0
2007-06-12 04:30:00,0.7505,0.751,0.75043,0.7507,5158000010.0
2007-06-12 04:45:00,0.75075,0.7515,0.75042,0.7513,2385899990.0
2007-06-12 05:00:00,0.7514,0.7515,0.75068,0.75082,3472899990.0
2007-06-12 05:15:00,0.75125,0.7513,0.751,0.7511,1941699995.0
2007-06-12 05:30:00,0.7511,0.7515,0.75063,0.7511,4430799989.0
2007-06-12 05:45:00,0.7511,0.75145,0.75105,0.7514,5555100011.0
2007-06-12 06:00:00,0.7514,0.7516,0.75092,0.7515,4487400014.0
2007-06-12 06:15:00,0.7515,0.7517,0.75097,0.7514,2346899992.0
2007-06-12 06:30:00,0.75103,0.7521,0.75103,0.7519,4762799997.0
2007-06-12 06:45:00,0.7519,0.7535,0.7519,0.753,11138699989.0
2007-06-12 07:00:00,0.7529,0.7537,0.7526,0.7531,12819199975.0
2007-06-12 07:15:00,0.7531,0.7534,0.7529,0.753,7285500735.0
2007-06-12 07:30:00,0.75315,0.7533,0.7523,0.75245,6938399987.0
2007-06-12 07:45:00,0.75245,0.7526,0.7516,0.7522,8025500016.0
2007-06-12 08:00:00,0.75215,0.7523,0.7517,0.7523,7197900019.0
2007-06-12 08:15:00,0.7523,0.7529,0.752,0.7528,10459800018.0
2007-06-12 08:30:00,0.7528,0.754,0.7521,0.7524,21145800052.0
2007-06-12 08:45:00,0.7524,0.7526,0.7515,0.752,15801499984.0
2007-06-12 09:00:00,0.7519,0.7524,0.7512,0.7513,14257099969.0
2007-06-12 09:15:00,0.7513,0.7523,0.75125,0.7516,9973499989.0
2007-06-12 09:30:00,0.7517,0.7524,0.75148,0.7523,6537500013.0
2007-06-12 09:45:00,0.7523,0.7528,0.75215,0.7524,7047499973.0
2007-06-12 10:00:00,0.75255,0.7532,0.75228,0.7527,15805900081.0
2007-06-12 10:15:00,0.7527,0.7533,0.75218,0.7527,11645100008.0
2007-06-12 10:30:00,0.7527,0.7532,0.7519,0.7526,14046900006.0
2007-06-12 10:45:00,0.7524,0.7529,0.75215,0.75235,6902300012.0
2007-06-12 11:00:00,0.75235,0.7525,0.7513,0.7513,9928000035.0
2007-06-12 11:15:00,0.7514,0.7517,0.75085,0.7512,14022600009.0
2007-06-12 11:30:00,0.7512,0.7522,0.75105,0.75175,10362300007.0
2007-06-12 11:45:00,0.7518,0.752,0.75165,0.7517,4548200009.0
2007-06-12 12:00:00,0.7517,0.7519,0.7514,0.75185,4251799978.0
2007-06-12 12:15:00,0.7519,0.7521,0.75153,0.752,6282000027.0
2007-06-12 12:30:00,0.752,0.752,0.75079,0.75129,11609000039.0
2007-06-12 12:45:00,0.7515,0.7522,0.75135,0.7519,12461499992.0
2007-06-12 13:00:00,0.7519,0.752,0.75105,0.75105,6881399991.0
2007-06-12 13:15:00,0.75105,0.7513,0.7508,0.7509,8765999978.0
2007-06-12 13:30:00,0.751,0.7518,0.7509,0.7517,9214600021.0
2007-06-12 13:45:00,0.7517,0.7521,0.75145,0.7519,8771699984.0
2007-06-12 14:00:00,0.7519,0.7522,0.7515,0.7516,15143399994.0
2007-06-12 14:15:00,0.7515,0.7516,0.75115,0.7515,9455300020.0
2007-06-12 14:30:00,0.7515,0.7517,0.75105,0.7517,6108899979.0
2007-06-12 14:45:00,0.75165,0.7517,0.751,0.7511,9780000013.0
2007-06-12 15:00:00,0.7511,0.7515,0.75095,0.75135,8181199999.0
2007-06-12 15:15:00,0.7514,0.7515,0.75073,0.7511,11728400015.0
2007-06-12 15:30:00,0.7511,0.7515,0.7509,0.7514,11019799980.0
2007-06-12 15:45:00,0.7514,0.7514,0.75055,0.75055,11593900010.0
2007-06-12 16:00:00,0.75055,0.7513,0.7503,0.751,19046300012.0
2007-06-12 16:15:00,0.751,0.7512,0.75045,0.7507,6626199997.0
2007-06-12 16:30:00,0.7507,0.7515,0.7505,0.7513,8848099972.0
2007-06-12 16:45:00,0.7512,0.752,0.7511,0.7512,12920200045.0
2007-06-12 17:00:00,0.7512,0.7513,0.75065,0.7511,8758500001.0
2007-06-12 17:15:00,0.7511,0.7513,0.75065,0.7509,14662600013.0
2007-06-12 17:30:00,0.7509,0.7514,0.75038,0.7514,10291000024.0
2007-06-12 17:45:00,0.75135,0.7521,0.75086,0.7517,10824499994.0
2007-06-12 18:00:00,0.7518,0.7521,0.7515,0.752,12933799983.0
2007-06-12 18:15:00,0.7519,0.7522,0.75138,0.75151,3303499997.0
2007-06-12 18:30:00,0.752,0.7521,0.75155,0.7518,5704199995.0
2007-06-12 18:45:00,0.7519,0.7522,0.75164,0.752,3924600018.0
2007-06-12 19:00:00,0.752,0.7522,0.75167,0.75185,6710199966.0
2007-06-12 19:15:00,0.7519,0.752,0.7514,0.7519,8609300049.0
2007-06-12 19:30:00,0.75158,0.75217,0.75141,0.75195,5258500021.0
2007-06-12 19:45:00,0.75186,0.7528,0.75177,0.7527,8195099993.0
2007-06-12 20:00:00,0.7527,0.7528,0.75203,0.7524,7651699998.0
2007-06-12 20:15:00,0.7524,0.7524,0.7519,0.752,4916099993.0
2007-06-12 20:30:00,0.752,0.7523,0.7517,0.7519,3269500000.0
2007-06-12 20:45:00,0.752,0.7521,0.7514,0.7515,5073199996.0
2007-06-12 21:00:00,0.7515,0.7519,0.75099,0.7515,2663800000.0
2007-06-12 21:15:00,0.7515,0.7516,0.75114,0.7513,2019100005.0
2007-06-12 21:30:00,0.7514,0.7514,0.7507,0.7509,2311199997.0
2007-06-12 21:45:00,0.7509,0.7509,0.75014,0.7506,3945399989.0
2007-06-12 22:00:00,0.7505,0.7508,0.75,0.7502,2502900003.0
2007-06-12 22:15:00,0.7502,0.7504,0.7494,0.7496,3121999995.0
2007-06-12 22:30:00,0.7496,0.7497,0.7488,0.749,2201600003.0
2007-06-12 22:45:00,0.7491,0.7492,0.7483,0.7484,2531299996.0
2007-06-12 23:00:00,0.7485,0.7488,0.7482,0.7485,2980100003.0
2007-06-12 23:15:00,0.7486,0.7486,0.748,0.7482,3867899998.0
2007-06-12 23:30:00,0.7481,0.7493,0.7479,0.7485,8408300007.0
2007-06-12 23:45:00,0.7485,0.7485,0.74792,0.7483,4560299997.0
2007-06-13 00:00:00,0.7483,0.7487,0.748,0.7487,5570099999.0
2007-06-13 00:15:00,0.7487,0.7488,0.74815,0.7486,5738400001.0
2007-06-13 00:30:00,0.7486,0.7486,0.7476,0.7481,8445699990.0
2007-06-13 00:45:00,0.74805,0.7486,0.7478,0.7484,8193399983.0
2007-06-13 01:00:00,0.7484,0.7486,0.748,0.7486,7033999956.0
2007-06-13 01:15:00,0.7485,0.749,0.7481,0.7484,7294200014.0
2007-06-13 01:30:00,0.7484,0.7486,0.748,0.7485,5269499998.0
2007-06-13 01:45:00,0.7486,0.7486,0.7481,0.7483,5146499991.0
2007-06-13 02:00:00,0.7483,0.7486,0.7478,0.7484,9764799979.0
2007-06-13 02:15:00,0.7484,0.7488,0.7479,0.7483,9303900003.0
2007-06-13 02:30:00,0.7483,0.7487,0.7481,0.7486,4900300001.0
2007-06-13 02:45:00,0.7487,0.7495,0.7482,0.7495,8433799993.0
2007-06-13 03:00:00,0.74945,0.7498,0.74925,0.7498,7251699982.0
2007-06-13 03:15:00,0.7498,0.7506,0.74965,0.7502,5583099999.0
2007-06-13 03:30:00,0.7502,0.751,0.75,0.7502,10885099965.0
2007-06-13 03:45:00,0.7502,0.7508,0.75,0.7506,5175200011.0
2007-06-13 04:00:00,0.7506,0.7512,0.74985,0.7505,10618799982.0
2007-06-13 04:15:00,0.7505,0.7509,0.7504,0.7509,3406599998.0
2007-06-13 04:30:00,0.7509,0.751,0.75022,0.7506,4500300020.0
2007-06-13 04:45:00,0.7506,0.75085,0.75035,0.7505,5569899995.0
2007-06-13 05:00:00,0.7505,0.7506,0.74989,0.75035,5969500009.0
2007-06-13 05:15:00,0.7504,0.7507,0.74997,0.7503,3543100006.0
2007-06-13 05:30:00,0.74992,0.7509,0.7498,0.7507,6113699996.0
2007-06-13 05:45:00,0.7506,0.7508,0.7504,0.7507,4184300007.0
2007-06-13 06:00:00,0.7507,0.751,0.7496,0.75,6681599994.0
2007-06-13 06:15:00,0.75,0.7502,0.7489,0.7499,7575599976.0
2007-06-13 06:30:00,0.7499,0.7502,0.7496,0.7502,7071800005.0
2007-06-13 06:45:00,0.7502,0.7505,0.7499,0.7502,8631100000.0
2007-06-13 07:00:00,0.7502,0.7503,0.74965,0.74995,7113300006.0
2007-06-13 07:15:00,0.75,0.7501,0.7496,0.75,3445399995.0
2007-06-13 07:30:00,0.75,0.7506,0.74935,0.7504,5443400008.0
2007-06-13 07:45:00,0.7505,0.7508,0.75016,0.75016,5144500002.0
2007-06-13 08:00:00,0.75045,0.7506,0.74968,0.75055,9219999995.0
2007-06-13 08:15:00,0.7506,0.7507,0.7494,0.7498,8838799983.0
2007-06-13 08:30:00,0.7498,0.7502,0.749,0.7499,10765999998.0
2007-06-13 08:45:00,0.7499,0.7502,0.7491,0.74935,9167999999.0
2007-06-13 09:00:00,0.7494,0.7496,0.7478,0.748,19566399951.0
2007-06-13 09:15:00,0.7479,0.7492,0.7475,0.7483,15173999995.0
2007-06-13 09:30:00,0.7483,0.749,0.747,0.749,22893100016.0
2007-06-13 09:45:00,0.749,0.7495,0.7488,0.749,14852399993.0
2007-06-13 10:00:00,0.7492,0.7495,0.74865,0.74935,13173000009.0
2007-06-13 10:15:00,0.7494,0.74945,0.7487,0.749,7312899971.0
2007-06-13 10:30:00,0.749,0.7493,0.74865,0.74885,6515200020.0
2007-06-13 10:45:00,0.74885,0.749,0.7483,0.7483,13233700030.0
2007-06-13 11:00:00,0.7482,0.7488,0.7476,0.74875,13539599984.0
2007-06-13 11:15:00,0.7488,0.7492,0.7482,0.7487,11990900000.0
2007-06-13 11:30:00,0.7486,0.74915,0.74775,0.7478,12275799974.0
2007-06-13 11:45:00,0.7478,0.7485,0.74695,0.74705,11700500035.0
2007-06-13 12:00:00,0.7471,0.74735,0.7452,0.7458,20747699998.0
2007-06-13 12:15:00,0.746,0.7467,0.7457,0.7464,12824400001.0
2007-06-13 12:30:00,0.7466,0.7468,0.74611,0.74675,8633199992.0
2007-06-13 12:45:00,0.74675,0.7478,0.7466,0.7475,14537900008.0
2007-06-13 13:00:00,0.7475,0.7477,0.7467,0.74735,12122500000.0
2007-06-13 13:15:00,0.74735,0.7487,0.74654,0.74845,15433999950.0
2007-06-13 13:30:00,0.7485,0.749,0.7483,0.7487,12479400023.0
2007-06-13 13:45:00,0.7487,0.7496,0.7485,0.7492,12858799987.0
2007-06-13 14:00:00,0.7493,0.7496,0.749,0.7494,12564600020.0
2007-06-13 14:15:00,0.7494,0.7503,0.7493,0.7498,15820399990.0
2007-06-13 14:30:00,0.7498,0.75145,0.7481,0.74985,22845099989.0
2007-06-13 14:45:00,0.74985,0.7504,0.7489,0.7493,19108800007.0
2007-06-13 15:00:00,0.7492,0.7508,0.7491,0.7504,19301599941.0
2007-06-13 15:15:00,0.7504,0.7504,0.7493,0.7501,13448899990.0
2007-06-13 15:30:00,0.7501,0.7504,0.7497,0.7503,9840999983.0
2007-06-13 15:45:00,0.7503,0.7505,0.7498,0.75,14535799981.0
2007-06-13 16:00:00,0.7501,0.7513,0.7499,0.7504,18918199984.0
2007-06-13 16:15:00,0.75035,0.7512,0.7503,0.7504,19007699963.0
2007-06-13 16:30:00,0.7506,0.7508,0.74965,0.7501,19195299953.0
2007-06-13 16:45:00,0.75005,0.7506,0.7499,0.7499,10121000001.0
2007-06-13 17:00:00,0.7497,0.7503,0.7496,0.7501,9826800001.0
2007-06-13 17:15:00,0.7501,0.7502,0.74975,0.7499,9539200009.0
2007-06-13 17:30:00,0.7499,0.7501,0.7495,0.7499,6082900000.0
2007-06-13 17:45:00,0.7499,0.7504,0.7499,0.7502,4497599970.0
2007-06-13 18:00:00,0.7502,0.7504,0.7497,0.7499,9364599973.0
2007-06-13 18:15:00,0.7499,0.751,0.7498,0.7509,10156000010.0
2007-06-13 18:30:00,0.7509,0.7516,0.7508,0.7513,14084799988.0
2007-06-13 18:45:00,0.7513,0.7515,0.7511,0.7513,9510699982.0
2007-06-13 19:00:00,0.7512,0.7513,0.75,0.7504,9895900020.0
2007-06-13 19:15:00,0.7504,0.7509,0.74968,0.74979,6934399992.0
2007-06-13 19:30:00,0.7502,0.7505,0.74999,0.7504,5175800026.0
2007-06-13 19:45:00,0.7505,0.7506,0.75008,0.7504,4297599990.0
2007-06-13 20:00:00,0.7504,0.7507,0.74992,0.7505,4199000015.0
2007-06-13 20:15:00,0.75002,0.7506,0.74999,0.7506,3475200011.0
2007-06-13 20:30:00,0.7506,0.751,0.75047,0.7508,5616300005.0
2007-06-13 20:45:00,0.75065,0.751,0.7502,0.7503,7867500008.0
2007-06-13 21:00:00,0.7503,0.7504,0.75,0.7504,1766899996.0
2007-06-13 21:15:00,0.75006,0.7506,0.75001,0.7505,2093199999.0
2007-06-13 21:30:00,0.7505,0.7506,0.75002,0.75027,1740400001.0
2007-06-13 21:45:00,0.7505,0.7512,0.7504,0.7509,6817799963.0
2007-06-13 22:00:00,0.7509,0.7511,0.75043,0.75043,1661899994.0
2007-06-13 22:15:00,0.7509,0.751,0.75058,0.75067,2543400002.0
2007-06-13 22:30:00,0.75073,0.7514,0.75072,0.7512,2393999984.0
2007-06-13 22:45:00,0.75103,0.7515,0.75085,0.7515,2281000003.0
2007-06-13 23:00:00,0.7514,0.752,0.7508,0.7509,2909599999.0
2007-06-13 23:15:00,0.7512,0.7517,0.7509,0.75105,3554099992.0
2007-06-13 23:30:00,0.75105,0.7511,0.75041,0.7508,4541799990.0
2007-06-13 23:45:00,0.7507,0.7508,0.7499,0.7502,2703200010.0
2007-06-14 00:00:00,0.7501,0.7504,0.7497,0.7501,3708100005.0
2007-06-14 00:15:00,0.7501,0.7504,0.7499,0.7504,7310299990.0
2007-06-14 00:30:00,0.75012,0.752,0.74984,0.7511,6114799980.0
2007-06-14 00:45:00,0.7514,0.7514,0.7471,0.7485,20990400029.0
2007-06-14 01:00:00,0.7485,0.74895,0.7483,0.7483,4832499999.0
2007-06-14 01:15:00,0.7485,0.7491,0.7483,0.74905,5217999990.0
2007-06-14 01:30:00,0.749,0.74915,0.74826,0.74852,4193700012.0
2007-06-14 01:45:00,0.74885,0.7489,0.7483,0.7483,3255799991.0
2007-06-14 02:00:00,0.7484,0.74925,0.7484,0.7491,3879099992.0
2007-06-14 02:15:00,0.7491,0.7494,0.74895,0.74935,4570299999.0
2007-06-14 02:30:00,0.74935,0.74935,0.74865,0.74865,3203099989.0
2007-06-14 02:45:00,0.7487,0.749,0.74855,0.749,3215199997.0
2007-06-14 03:00:00,0.749,0.7499,0.7489,0.7498,5612500002.0
2007-06-14 03:15:00,0.7497,0.7501,0.74915,0.74931,6101700004.0
2007-06-14 03:30:00,0.7496,0.7499,0.7491,0.7495,5747600010.0
2007-06-14 03:45:00,0.7496,0.7498,0.7492,0.7496,3674000011.0
2007-06-14 04:00:00,0.7497,0.7499,0.74922,0.7498,2859699997.0
2007-06-14 04:15:00,0.7498,0.7507,0.74939,0.7503,7898300002.0
2007-06-14 04:30:00,0.75045,0.7505,0.74975,0.7503,2166599997.0
2007-06-14 04:45:00,0.74989,0.7506,0.7494,0.7496,6066599977.0
2007-06-14 05:00:00,0.74965,0.7506,0.7495,0.7503,10036700011.0
2007-06-14 05:15:00,0.7503,0.7507,0.7502,0.7504,9059600007.0
2007-06-14 05:30:00,0.7504,0.7507,0.7503,0.7503,4267199989.0
2007-06-14 05:45:00,0.7504,0.75055,0.74969,0.74981,4353399984.0
2007-06-14 06:00:00,0.74981,0.7505,0.7496,0.7502,5236600043.0
2007-06-14 06:15:00,0.7504,0.7506,0.74988,0.75055,2747199986.0
2007-06-14 06:30:00,0.75055,0.7512,0.75006,0.7509,5095700012.0
2007-06-14 06:45:00,0.7509,0.7512,0.7503,0.7504,4148200008.0
2007-06-14 07:00:00,0.7504,0.7506,0.7494,0.7496,8480099998.0
2007-06-14 07:15:00,0.7496,0.7501,0.7495,0.7501,4692800000.0
2007-06-14 07:30:00,0.74985,0.75022,0.7494,0.75015,3129100021.0
2007-06-14 07:45:00,0.7497,0.7507,0.74963,0.75055,6085299986.0
2007-06-14 08:00:00,0.75055,0.751,0.7502,0.7507,8911799998.0
2007-06-14 08:15:00,0.75036,0.75095,0.75036,0.7507,6129699992.0
2007-06-14 08:30:00,0.7507,0.7508,0.7499,0.7503,8475199995.0
2007-06-14 08:45:00,0.7503,0.75055,0.7492,0.7495,10203699998.0
2007-06-14 09:00:00,0.7494,0.7501,0.74922,0.7497,6953999986.0
2007-06-14 09:15:00,0.7497,0.7499,0.74935,0.7496,7091799993.0
2007-06-14 09:30:00,0.7496,0.7504,0.7494,0.7503,7969700000.0
2007-06-14 09:45:00,0.7503,0.751,0.7503,0.7506,12904799996.0
2007-06-14 10:00:00,0.75055,0.7519,0.7505,0.7516,13651800000.0
2007-06-14 10:15:00,0.7516,0.7519,0.7512,0.7514,12387799952.0
2007-06-14 10:30:00,0.7514,0.7515,0.75019,0.75045,9168100004.0
2007-06-14 10:45:00,0.7506,0.7507,0.7497,0.75005,18549699983.0
2007-06-14 11:00:00,0.75005,0.7513,0.7498,0.7513,8906099993.0
2007-06-14 11:15:00,0.7514,0.7519,0.7514,0.75185,12433699984.0
2007-06-14 11:30:00,0.7519,0.7519,0.75155,0.75175,4960899998.0
2007-06-14 11:45:00,0.75175,0.7518,0.75118,0.7516,5482899989.0
2007-06-14 12:00:00,0.7516,0.752,0.75125,0.75155,5886899990.0
2007-06-14 12:15:00,0.7516,0.7517,0.7508,0.75165,11011799963.0
2007-06-14 12:30:00,0.7516,0.7525,0.75155,0.752,13347699981.0
2007-06-14 12:45:00,0.752,0.7526,0.7516,0.752,11325299997.0
2007-06-14 13:00:00,0.752,0.7524,0.75175,0.75185,6914799996.0
2007-06-14 13:15:00,0.7519,0.75205,0.7509,0.7513,7558200016.0
2007-06-14 13:30:00,0.7513,0.75183,0.75085,0.75135,9741300040.0
2007-06-14 13:45:00,0.7514,0.7515,0.7507,0.7508,10994899959.0
2007-06-14 14:00:00,0.75095,0.751,0.74935,0.7495,18945199956.0
2007-06-14 14:15:00,0.7494,0.7498,0.7488,0.7493,14484999991.0
2007-06-14 14:30:00,0.7492,0.7513,0.7481,0.7509,17852600082.0
2007-06-14 14:45:00,0.7508,0.7509,0.7492,0.7494,14465399943.0
2007-06-14 15:00:00,0.7495,0.7501,0.7488,0.74965,14025600014.0
2007-06-14 15:15:00,0.74965,0.7499,0.7492,0.7493,8078499995.0
2007-06-14 15:30:00,0.7493,0.7506,0.7492,0.7504,12336699982.0
2007-06-14 15:45:00,0.7504,0.7505,0.7491,0.7496,14329599969.0
2007-06-14 16:00:00,0.7496,0.7506,0.7496,0.7503,10442499989.0
2007-06-14 16:15:00,0.7503,0.7507,0.7501,0.7505,6445399997.0
2007-06-14 16:30:00,0.75045,0.75055,0.7499,0.75055,10602800040.0
2007-06-14 16:45:00,0.7506,0.7509,0.7501,0.7505,16831900001.0
2007-06-14 17:00:00,0.7507,0.75095,0.7501,0.7502,9920100012.0
2007-06-14 17:15:00,0.7502,0.7506,0.7501,0.7504,7329699981.0
2007-06-14 17:30:00,0.7504,0.7504,0.7494,0.7496,7982600001.0
2007-06-14 17:45:00,0.74965,0.7503,0.7492,0.7499,8888700045.0
2007-06-14 18:00:00,0.7499,0.7502,0.74975,0.7498,9877499999.0
2007-06-14 18:15:00,0.75,0.7501,0.74967,0.75,4984299991.0
2007-06-14 18:30:00,0.75,0.7502,0.74942,0.7502,7167900012.0
2007-06-14 18:45:00,0.7502,0.7503,0.74947,0.7501,6847700017.0
2007-06-14 19:00:00,0.7501,0.7502,0.7498,0.74995,7002200018.0
2007-06-14 19:15:00,0.75,0.75,0.7494,0.7496,7113899955.0
2007-06-14 19:30:00,0.74948,0.75028,0.74936,0.7499,9491600019.0
2007-06-14 19:45:00,0.7499,0.7504,0.7498,0.7503,4916700018.0
2007-06-14 20:00:00,0.7503,0.7503,0.74975,0.75007,4052299986.0
2007-06-14 20:15:00,0.7502,0.7505,0.7501,0.7501,5342900013.0
2007-06-14 20:30:00,0.7502,0.7503,0.74963,0.74992,4506500002.0
2007-06-14 20:45:00,0.74997,0.7503,0.74968,0.75,4151100017.0
2007-06-14 21:00:00,0.7498,0.75031,0.74973,0.7501,1836899988.0
2007-06-14 21:15:00,0.7501,0.7511,0.74973,0.7506,2627499995.0
2007-06-14 21:30:00,0.7506,0.7506,0.74971,0.7502,4210899995.0
2007-06-14 21:45:00,0.74999,0.75052,0.74968,0.7502,2973699991.0
2007-06-14 22:00:00,0.7502,0.7502,0.7501,0.7502,380000000.0
2007-06-14 22:15:00,0.7502,0.7502,0.7497,0.7501,1560499988.0
2007-06-14 22:30:00,0.7501,0.7501,0.7495,0.7498,5958299983.0
2007-06-14 22:45:00,0.7499,0.7502,0.7496,0.74996,5109100021.0
2007-06-14 23:00:00,0.74984,0.75023,0.74935,0.7499,2500699997.0
2007-06-14 23:15:00,0.7499,0.7499,0.74916,0.7496,2636400007.0
2007-06-14 23:30:00,0.7496,0.74992,0.7495,0.7498,2367599998.0
2007-06-14 23:45:00,0.7495,0.7498,0.7491,0.74922,1340099992.0
2007-06-15 00:00:00,0.7495,0.7497,0.7494,0.7496,4031299999.0
2007-06-15 00:15:00,0.7496,0.751,0.74955,0.7504,8516900030.0
2007-06-15 00:30:00,0.7504,0.7504,0.7499,0.7501,4644100011.0
2007-06-15 00:45:00,0.7502,0.75049,0.7497,0.7503,3204399986.0
2007-06-15 01:00:00,0.7503,0.7509,0.7502,0.7507,7430099963.0
2007-06-15 01:15:00,0.7507,0.7509,0.75018,0.75075,5945399991.0
2007-06-15 01:30:00,0.75052,0.7511,0.75041,0.751,8543899975.0
2007-06-15 01:45:00,0.75095,0.7513,0.75018,0.7513,6906000029.0
2007-06-15 02:00:00,0.7513,0.7514,0.751,0.75105,8653899998.0
2007-06-15 02:15:00,0.75105,0.752,0.751,0.7519,7449399987.0
2007-06-15 02:30:00,0.7519,0.7522,0.75132,0.7514,6036899984.0
2007-06-15 02:45:00,0.7517,0.7521,0.75125,0.7517,6617399977.0
2007-06-15 03:00:00,0.7517,0.752,0.75135,0.7519,3940500001.0
2007-06-15 03:15:00,0.75165,0.7521,0.75138,0.7517,3243700027.0
2007-06-15 03:30:00,0.7517,0.7518,0.75102,0.7516,6797200011.0
2007-06-15 03:45:00,0.7515,0.7519,0.7515,0.7518,4104399990.0
2007-06-15 04:00:00,0.7518,0.7522,0.75164,0.7521,5122500008.0
2007-06-15 04:15:00,0.7523,0.7527,0.75205,0.7525,9274700018.0
2007-06-15 04:30:00,0.7525,0.7526,0.7521,0.7522,3812200026.0
2007-06-15 04:45:00,0.75183,0.7522,0.75118,0.7518,5535699993.0
2007-06-15 05:00:00,0.7518,0.7522,0.7517,0.752,5894499994.0
2007-06-15 05:15:00,0.7521,0.7525,0.75162,0.7523,7400500011.0
2007-06-15 05:30:00,0.7523,0.7525,0.75169,0.7524,3174300001.0
2007-06-15 05:45:00,0.7524,0.7525,0.75187,0.7524,3627400005.0
2007-06-15 06:00:00,0.7524,0.7525,0.75225,0.7524,2686799999.0
2007-06-15 06:15:00,0.7524,0.7526,0.75195,0.7522,6253600018.0
2007-06-15 06:30:00,0.7522,0.7524,0.7519,0.7522,6673900010.0
2007-06-15 06:45:00,0.7522,0.7522,0.75146,0.7517,6643599990.0
2007-06-15 07:00:00,0.7517,0.7518,0.75115,0.7515,4899799999.0
2007-06-15 07:15:00,0.7516,0.7517,0.7508,0.7515,2316499996.0
2007-06-15 07:30:00,0.7515,0.7515,0.7506,0.7509,8581599974.0
2007-06-15 07:45:00,0.7509,0.7511,0.7506,0.751,7646799982.0
2007-06-15 08:00:00,0.7511,0.7516,0.7508,0.7516,8090100006.0
2007-06-15 08:15:00,0.75132,0.7522,0.75109,0.7515,9173599990.0
2007-06-15 08:30:00,0.7515,0.752,0.7514,0.7516,7742299981.0
2007-06-15 08:45:00,0.7516,0.7521,0.75137,0.75162,7894400018.0
2007-06-15 09:00:00,0.7521,0.7522,0.75139,0.7518,11792800006.0
2007-06-15 09:15:00,0.7518,0.7519,0.75132,0.7517,5999800014.0
2007-06-15 09:30:00,0.7517,0.7518,0.75025,0.7511,12426599998.0
2007-06-15 09:45:00,0.75105,0.7514,0.7506,0.7513,10633199993.0
2007-06-15 10:00:00,0.7513,0.7514,0.75077,0.7512,9881200028.0
2007-06-15 10:15:00,0.7512,0.7513,0.7506,0.75105,6541999990.0
2007-06-15 10:30:00,0.7512,0.7514,0.75095,0.7513,5737200001.0
2007-06-15 10:45:00,0.75125,0.7519,0.751,0.7514,12985800015.0
2007-06-15 11:00:00,0.7514,0.7516,0.7511,0.7513,13340999967.0
2007-06-15 11:15:00,0.7513,0.7516,0.75104,0.7515,5033399990.0
2007-06-15 11:30:00,0.7515,0.7515,0.75058,0.75135,2061100000.0
2007-06-15 11:45:00,0.7515,0.7515,0.75088,0.7514,3980299985.0
2007-06-15 12:00:00,0.75126,0.7517,0.75072,0.7514,8572499985.0
2007-06-15 12:15:00,0.7515,0.7517,0.75111,0.75145,8559099968.0
2007-06-15 12:30:00,0.7515,0.7516,0.75064,0.7515,4564499983.0
2007-06-15 12:45:00,0.7515,0.7515,0.75075,0.751,5586500005.0
2007-06-15 13:00:00,0.7509,0.7513,0.75047,0.7511,7078699987.0
2007-06-15 13:15:00,0.7511,0.7513,0.75048,0.7511,7744200013.0
2007-06-15 13:30:00,0.751,0.7514,0.75026,0.75091,4412199997.0
2007-06-15 13:45:00,0.75116,0.7519,0.75078,0.75078,7091700000.0
2007-06-15 14:00:00,0.7515,0.7523,0.7512,0.75215,7524299989.0
2007-06-15 14:15:00,0.75215,0.7524,0.7511,0.7516,11993299987.0
2007-06-15 14:30:00,0.7519,0.7533,0.7518,0.7533,16703299979.0
2007-06-15 14:45:00,0.7533,0.754,0.7527,0.75365,18514599942.0
2007-06-15 15:00:00,0.7537,0.7542,0.75305,0.7535,16714499988.0
2007-06-15 15:15:00,0.7535,0.755,0.75335,0.754,21210099963.0
2007-06-15 15:30:00,0.754,0.7541,0.75325,0.75385,18364899998.0
2007-06-15 15:45:00,0.7539,0.7539,0.7526,0.7531,15754200000.0
2007-06-15 16:00:00,0.753,0.754,0.7528,0.7539,15370799959.0
2007-06-15 16:15:00,0.7539,0.754,0.7535,0.75385,9492599974.0
2007-06-15 16:30:00,0.7539,0.7544,0.75375,0.75395,9143999995.0
2007-06-15 16:45:00,0.75395,0.7543,0.7533,0.7539,10344800004.0
2007-06-15 17:00:00,0.754,0.7544,0.7537,0.7544,13430899992.0
2007-06-15 17:15:00,0.7542,0.7543,0.75325,0.7534,10906499977.0
2007-06-15 17:30:00,0.7534,0.7534,0.75245,0.7528,13888600000.0
2007-06-15 17:45:00,0.7528,0.7538,0.7527,0.7529,13626199984.0
2007-06-15 18:00:00,0.7531,0.7533,0.75252,0.75272,6181599999.0
2007-06-15 18:15:00,0.75267,0.7532,0.7524,0.75274,3836999992.0
2007-06-15 18:30:00,0.75288,0.75324,0.75238,0.7532,9356800010.0
2007-06-15 18:45:00,0.7532,0.7537,0.753,0.7537,9362999977.0
2007-06-15 19:00:00,0.7536,0.7538,0.75289,0.75289,8614899987.0
2007-06-15 19:15:00,0.7535,0.7537,0.75302,0.75313,8466300000.0
2007-06-15 19:30:00,0.7534,0.7538,0.75289,0.7534,5549199983.0
2007-06-15 19:45:00,0.7534,0.7537,0.75293,0.7534,4337600006.0
2007-06-15 20:00:00,0.75322,0.7539,0.75312,0.75353,3863800011.0
2007-06-15 20:15:00,0.7539,0.7543,0.75363,0.754,3131999997.0
2007-06-15 20:30:00,0.754,0.754,0.753,0.7534,6342800007.0
2007-06-15 20:45:00,0.7533,0.7536,0.75291,0.7536,3766499980.0
2007-06-15 21:00:00,0.7536,0.75392,0.7533,0.7538,6957400004.0
2007-06-15 21:15:00,0.7538,0.7544,0.75372,0.75413,3153299985.0
2007-06-15 21:30:00,0.7543,0.7545,0.75367,0.7542,3568200000.0
2007-06-15 21:45:00,0.75395,0.7546,0.75374,0.7545,4405799979.0
2007-06-15 22:00:00,0.7545,0.75463,0.75415,0.7543,3638000005.0
2007-06-15 22:15:00,0.7544,0.75464,0.75402,0.75402,3533399993.0
2007-06-15 22:30:00,0.75406,0.75483,0.75406,0.7546,2034399993.0
2007-06-15 22:45:00,0.7546,0.7549,0.75428,0.7547,2273400006.0
2007-06-18 00:00:00,0.752,0.7525,0.7518,0.7521,8345999928.0
2007-06-18 00:15:00,0.7522,0.7526,0.7517,0.7518,6259499946.0
2007-06-18 00:30:00,0.7519,0.7523,0.7518,0.7522,10432499910.0
2007-06-18 00:45:00,0.7521,0.7526,0.7521,0.7525,7650499934.0
2007-06-18 01:00:00,0.7524,0.7528,0.7524,0.7525,4868499958.0
2007-06-18 01:15:00,0.7523,0.7526,0.7523,0.7525,5563999952.0
2007-06-18 01:30:00,0.7524,0.7531,0.7523,0.753,7650499934.0
2007-06-18 01:45:00,0.7529,0.7533,0.7528,0.7532,9736999916.0
2007-06-18 02:00:00,0.75315,0.7532,0.7517,0.7518,6156599979.0
2007-06-18 02:15:00,0.7518,0.7525,0.7518,0.7524,2367000006.0
2007-06-18 02:30:00,0.7524,0.7525,0.752,0.7525,4918999989.0
2007-06-18 02:45:00,0.7525,0.7529,0.7521,0.7526,3878200011.0
2007-06-18 03:00:00,0.7526,0.7532,0.75229,0.75295,1860799997.0
2007-06-18 03:15:00,0.753,0.7534,0.75264,0.7533,3019099996.0
2007-06-18 03:30:00,0.7533,0.7536,0.75283,0.7536,2641600001.0
2007-06-18 03:45:00,0.7536,0.7537,0.75297,0.7536,1829199994.0
2007-06-18 04:00:00,0.75345,0.7537,0.7533,0.7534,4576400009.0
2007-06-18 04:15:00,0.7534,0.7534,0.75263,0.7534,4796799995.0
2007-06-18 04:30:00,0.75285,0.7536,0.75285,0.7533,3018400010.0
2007-06-18 04:45:00,0.7534,0.7536,0.7532,0.7536,4863899993.0
2007-06-18 05:00:00,0.7535,0.7541,0.7534,0.754,8769499988.0
2007-06-18 05:15:00,0.754,0.7545,0.75347,0.7542,8321699996.0
2007-06-18 05:30:00,0.7542,0.7543,0.75366,0.7541,4375600011.0
2007-06-18 05:45:00,0.75366,0.7542,0.75366,0.754,4799200008.0
2007-06-18 06:00:00,0.754,0.7544,0.75365,0.7542,3121200018.0
2007-06-18 06:15:00,0.7542,0.7545,0.75348,0.7545,4568200009.0
2007-06-18 06:30:00,0.7545,0.7546,0.7543,0.7543,3358699990.0
2007-06-18 06:45:00,0.7543,0.7545,0.75375,0.7545,4067400012.0
2007-06-18 07:00:00,0.7545,0.7545,0.75374,0.7544,4685699993.0
2007-06-18 07:15:00,0.7544,0.7548,0.7543,0.7545,7008099976.0
2007-06-18 07:30:00,0.7546,0.7547,0.75388,0.75435,6690499981.0
2007-06-18 07:45:00,0.75435,0.755,0.75425,0.7547,8183100008.0
2007-06-18 08:00:00,0.7547,0.7565,0.7545,0.756,12945199994.0
2007-06-18 08:15:00,0.75605,0.7565,0.7552,0.7557,14151600046.0
2007-06-18 08:30:00,0.7557,0.756,0.7555,0.7559,6745499982.0
2007-06-18 08:45:00,0.7559,0.7567,0.7558,0.7567,16828999990.0
2007-06-18 09:00:00,0.7567,0.7572,0.7557,0.7559,18421800029.0
2007-06-18 09:15:00,0.75585,0.757,0.7557,0.7562,13522800021.0
2007-06-18 09:30:00,0.7563,0.7563,0.7555,0.7556,8825100005.0
2007-06-18 09:45:00,0.7556,0.756,0.7549,0.7559,13609799970.0
2007-06-18 10:00:00,0.7559,0.7559,0.7548,0.75499,6221300005.0
2007-06-18 10:15:00,0.7555,0.7559,0.75474,0.755,7071399974.0
2007-06-18 10:30:00,0.755,0.7551,0.7544,0.7551,8471100011.0
2007-06-18 10:45:00,0.7551,0.7555,0.7545,0.7552,14612499991.0
2007-06-18 11:00:00,0.7552,0.7554,0.755,0.7553,7075699994.0
2007-06-18 11:15:00,0.7553,0.7553,0.7545,0.7549,12455800000.0
2007-06-18 11:30:00,0.7549,0.755,0.7533,0.754,20536199965.0
2007-06-18 11:45:00,0.754,0.7543,0.75335,0.7542,9351399963.0
2007-06-18 12:00:00,0.7542,0.7552,0.7539,0.7548,13498000011.0
2007-06-18 12:15:00,0.7548,0.7549,0.7542,0.7542,5508999995.0
2007-06-18 12:30:00,0.7542,0.7547,0.7539,0.7541,8612199995.0
2007-06-18 12:45:00,0.7542,0.7543,0.7536,0.7539,5944299987.0
2007-06-18 13:00:00,0.7539,0.754,0.75289,0.75395,5211899995.0
2007-06-18 13:15:00,0.75377,0.75463,0.75348,0.7545,6593500023.0
2007-06-18 13:30:00,0.7545,0.7545,0.75373,0.7541,5000099991.0
2007-06-18 13:45:00,0.754,0.7545,0.7534,0.7536,9403099971.0
2007-06-18 14:00:00,0.7536,0.7542,0.7536,0.7542,3240099996.0
2007-06-18 14:15:00,0.7542,0.7545,0.75405,0.7542,5831600009.0
2007-06-18 14:30:00,0.7542,0.7545,0.75338,0.7544,8533400038.0
2007-06-18 14:45:00,0.7544,0.7546,0.7539,0.7546,11947400017.0
2007-06-18 15:00:00,0.7546,0.7554,0.7545,0.75525,12783400002.0
2007-06-18 15:15:00,0.75525,0.7553,0.75475,0.75475,9398300017.0
2007-06-18 15:30:00,0.7548,0.7549,0.75455,0.7549,9535199984.0
2007-06-18 15:45:00,0.7549,0.7549,0.75385,0.7544,15353900033.0
2007-06-18 16:00:00,0.75435,0.7545,0.7526,0.7533,25459899972.0
2007-06-18 16:15:00,0.75325,0.7538,0.753,0.7532,15498800006.0
2007-06-18 16:30:00,0.7532,0.754,0.75305,0.754,11090299953.0
2007-06-18 16:45:00,0.754,0.7542,0.7535,0.7542,7393800003.0
2007-06-18 17:00:00,0.7544,0.7544,0.7538,0.7541,9203200003.0
2007-06-18 17:15:00,0.7544,0.7544,0.7533,0.7534,11573099983.0
2007-06-18 17:30:00,0.7534,0.7536,0.753,0.7532,16583600019.0
2007-06-18 17:45:00,0.7532,0.7536,0.75305,0.7535,9039500011.0
2007-06-18 18:00:00,0.7535,0.7535,0.753,0.7532,7153800004.0
2007-06-18 18:15:00,0.7532,0.7536,0.75285,0.7532,4406299989.0
2007-06-18 18:30:00,0.7536,0.7536,0.7528,0.7535,3418800002.0
2007-06-18 18:45:00,0.7535,0.7538,0.75298,0.7537,4938899979.0
2007-06-18 19:00:00,0.7536,0.7538,0.75301,0.7532,4930899988.0
2007-06-18 19:15:00,0.7532,0.7534,0.75287,0.7534,5611300005.0
2007-06-18 19:30:00,0.7534,0.7534,0.75285,0.7533,3494799989.0
2007-06-18 19:45:00,0.7533,0.7539,0.75302,0.75385,4850599992.0
2007-06-18 20:00:00,0.7539,0.7539,0.7534,0.7534,6368900009.0
2007-06-18 20:15:00,0.7534,0.7539,0.75308,0.7539,6108200030.0
2007-06-18 20:30:00,0.7539,0.754,0.7534,0.75365,8149800049.0
2007-06-18 20:45:00,0.7537,0.754,0.7535,0.7537,6069300010.0
2007-06-18 21:00:00,0.7538,0.7539,0.75327,0.75349,3179900001.0
2007-06-18 21:15:00,0.7537,0.7538,0.75333,0.7537,1582000000.0
2007-06-18 21:30:00,0.7537,0.7538,0.75319,0.7538,1844799995.0
2007-06-18 21:45:00,0.7537,0.75389,0.75324,0.7537,2717500020.0
2007-06-18 22:00:00,0.7532,0.75371,0.75316,0.75355,2962499997.0
2007-06-18 22:15:00,0.7537,0.75382,0.75339,0.75349,1729299995.0
2007-06-18 22:30:00,0.7537,0.75388,0.75334,0.7537,2254699988.0
2007-06-18 22:45:00,0.7537,0.75372,0.75334,0.7536,1784000007.0
2007-06-18 23:00:00,0.75369,0.7539,0.75333,0.7538,944600005.0
2007-06-18 23:15:00,0.7538,0.7543,0.7534,0.7541,1741400017.0
2007-06-18 23:30:00,0.7541,0.7541,0.75289,0.7532,4440399983.0
2007-06-18 23:45:00,0.7532,0.75365,0.75262,0.7531,2812399994.0
2007-06-19 00:00:00,0.7531,0.7535,0.75269,0.7533,3153100020.0
2007-06-19 00:15:00,0.75317,0.7534,0.7528,0.7534,2709499987.0
2007-06-19 00:30:00,0.7534,0.754,0.75301,0.7538,3645699990.0
2007-06-19 00:45:00,0.75355,0.7542,0.75338,0.7541,2645099982.0
2007-06-19 01:00:00,0.7541,0.7544,0.75392,0.7543,4105499998.0
2007-06-19 01:15:00,0.7543,0.7544,0.7538,0.7541,4662599993.0
2007-06-19 01:30:00,0.7541,0.7548,0.7537,0.7548,6453499978.0
2007-06-19 01:45:00,0.75475,0.7549,0.7537,0.7542,10134099963.0
2007-06-19 02:00:00,0.7544,0.7545,0.75374,0.7544,4285799968.0
2007-06-19 02:15:00,0.7544,0.7546,0.7542,0.7544,6959099992.0
2007-06-19 02:30:00,0.75408,0.7545,0.75377,0.7543,5947299993.0
2007-06-19 02:45:00,0.7539,0.7545,0.75387,0.7543,7265199971.0
2007-06-19 03:00:00,0.75422,0.75461,0.7537,0.75435,3235700007.0
2007-06-19 03:15:00,0.75435,0.7545,0.7539,0.7545,4960599995.0
2007-06-19 03:30:00,0.75432,0.75479,0.754,0.7542,3545099985.0
2007-06-19 03:45:00,0.7542,0.7542,0.75381,0.7542,4618899992.0
2007-06-19 04:00:00,0.7542,0.7544,0.75387,0.7544,2326499983.0
2007-06-19 04:15:00,0.7543,0.7547,0.75404,0.7544,8059599983.0
2007-06-19 04:30:00,0.7544,0.7548,0.75418,0.75445,2894200004.0
2007-06-19 04:45:00,0.7547,0.7549,0.75435,0.7548,3063800012.0
2007-06-19 05:00:00,0.75459,0.7553,0.75444,0.75515,5094100013.0
2007-06-19 05:15:00,0.75515,0.7554,0.75463,0.75489,4650699981.0
2007-06-19 05:30:00,0.7551,0.7553,0.75454,0.7553,4551799983.0
2007-06-19 05:45:00,0.7553,0.7553,0.75448,0.75515,4223500005.0
2007-06-19 06:00:00,0.7552,0.7553,0.7549,0.7551,5882000000.0
2007-06-19 06:15:00,0.7552,0.75525,0.75454,0.7552,2906699989.0
2007-06-19 06:30:00,0.7552,0.7553,0.75454,0.75515,1785199991.0
2007-06-19 06:45:00,0.7552,0.7552,0.75465,0.7552,2983800000.0
2007-06-19 07:00:00,0.7552,0.7553,0.75473,0.75473,3541100017.0
2007-06-19 07:15:00,0.75475,0.7553,0.75463,0.7552,4454400002.0
2007-06-19 07:30:00,0.7552,0.7553,0.75465,0.7548,4955100026.0
2007-06-19 07:45:00,0.7548,0.7553,0.75466,0.7552,3458000010.0
2007-06-19 08:00:00,0.7552,0.7553,0.75479,0.7552,4386100031.0
2007-06-19 08:15:00,0.7552,0.7554,0.7546,0.755,7269200003.0
2007-06-19 08:30:00,0.7549,0.7553,0.7547,0.7553,8807300017.0
2007-06-19 08:45:00,0.7553,0.7556,0.7552,0.7553,8303299996.0
2007-06-19 09:00:00,0.7553,0.7553,0.7543,0.7544,8592799990.0
2007-06-19 09:15:00,0.7544,0.7549,0.75425,0.75485,8641100002.0
2007-06-19 09:30:00,0.75485,0.7556,0.7547,0.7551,11809399996.0
2007-06-19 09:45:00,0.7551,0.7552,0.7545,0.7545,9442499943.0
2007-06-19 10:00:00,0.7545,0.7546,0.75395,0.7542,9414900009.0
2007-06-19 10:15:00,0.75415,0.7545,0.754,0.7545,9469700000.0
2007-06-19 10:30:00,0.75429,0.7548,0.75395,0.75455,7032400030.0
2007-06-19 10:45:00,0.7546,0.7546,0.754,0.7542,9728899997.0
2007-06-19 11:00:00,0.7542,0.7544,0.7539,0.7543,9813200017.0
2007-06-19 11:15:00,0.7543,0.7544,0.75385,0.7542,6282600040.0
2007-06-19 11:30:00,0.7542,0.7543,0.7536,0.7542,9947300012.0
2007-06-19 11:45:00,0.7542,0.7545,0.7538,0.7545,12167000026.0
2007-06-19 12:00:00,0.7545,0.7547,0.754,0.7547,7148000018.0
2007-06-19 12:15:00,0.7548,0.7552,0.7547,0.7549,14067699985.0
2007-06-19 12:30:00,0.7549,0.755,0.75431,0.75455,10474199968.0
2007-06-19 12:45:00,0.7548,0.7548,0.7542,0.7543,10994599991.0
2007-06-19 13:00:00,0.7543,0.7549,0.7541,0.7545,5460299956.0
2007-06-19 13:15:00,0.7546,0.7558,0.7545,0.7552,11330000013.0
2007-06-19 13:30:00,0.7552,0.7553,0.75505,0.7552,5467000025.0
2007-06-19 13:45:00,0.7552,0.7554,0.755,0.7552,5580999983.0
2007-06-19 14:00:00,0.7553,0.7557,0.7552,0.7552,7844400012.0
2007-06-19 14:15:00,0.7553,0.7555,0.755,0.755,9748399988.0
2007-06-19 14:30:00,0.755,0.7557,0.7549,0.7556,9739099972.0
2007-06-19 14:45:00,0.7556,0.7556,0.7549,0.7551,10133299979.0
2007-06-19 15:00:00,0.755,0.7553,0.7546,0.75505,21865500016.0
2007-06-19 15:15:00,0.7551,0.7557,0.7546,0.7555,18029600000.0
2007-06-19 15:30:00,0.7555,0.7555,0.75475,0.75489,8788899985.0
2007-06-19 15:45:00,0.7553,0.7567,0.7551,0.7565,9068700000.0
2007-06-19 16:00:00,0.7565,0.7576,0.7563,0.7571,16072199994.0
2007-06-19 16:15:00,0.7573,0.758,0.757,0.7578,21032300008.0
2007-06-19 16:30:00,0.7576,0.7578,0.7567,0.7569,19346500039.0
2007-06-19 16:45:00,0.7569,0.758,0.75664,0.7578,20616600045.0
2007-06-19 17:00:00,0.7574,0.758,0.7563,0.75645,17157800044.0
2007-06-19 17:15:00,0.7565,0.7568,0.7563,0.7567,10841500034.0
2007-06-19 17:30:00,0.7567,0.7569,0.7565,0.7568,7961800025.0
2007-06-19 17:45:00,0.7568,0.7578,0.7568,0.75765,10405199982.0
2007-06-19 18:00:00,0.75765,0.7579,0.75735,0.7575,3907299998.0
2007-06-19 18:15:00,0.7576,0.7579,0.7574,0.7575,9706099987.0
2007-06-19 18:30:00,0.7575,0.758,0.75745,0.7579,5562100021.0
2007-06-19 18:45:00,0.75762,0.7581,0.75758,0.7579,7337499944.0
2007-06-19 19:00:00,0.7579,0.7581,0.75751,0.75795,5661700017.0
2007-06-19 19:15:00,0.758,0.758,0.7576,0.7578,4601700009.0
2007-06-19 19:30:00,0.7578,0.7581,0.7577,0.7581,5977399983.0
2007-06-19 19:45:00,0.7581,0.7581,0.75753,0.7578,5609899977.0
2007-06-19 20:00:00,0.7578,0.7592,0.7577,0.7587,12769599999.0
2007-06-19 20:15:00,0.7587,0.7589,0.7586,0.7587,6165500009.0
2007-06-19 20:30:00,0.7588,0.759,0.75821,0.75865,6240699992.0
2007-06-19 20:45:00,0.7587,0.7591,0.75865,0.7589,3582300033.0
2007-06-19 21:00:00,0.7589,0.759,0.7586,0.7588,2028099998.0
2007-06-19 21:15:00,0.7586,0.7589,0.7585,0.7588,1757899992.0
2007-06-19 21:30:00,0.7589,0.75901,0.75836,0.75849,1809799990.0
2007-06-19 21:45:00,0.7587,0.7588,0.7583,0.7585,2341200000.0
2007-06-19 22:00:00,0.7585,0.75873,0.75816,0.75841,2686500001.0
2007-06-19 22:15:00,0.7586,0.7588,0.75821,0.7587,2154799999.0
2007-06-19 22:30:00,0.7582,0.7587,0.7578,0.7582,4006499993.0
2007-06-19 22:45:00,0.7582,0.7582,0.75769,0.758,2273200006.0
2007-06-19 23:00:00,0.75776,0.7583,0.75768,0.75785,2202400007.0
2007-06-19 23:15:00,0.7582,0.7586,0.75796,0.7585,1677099994.0
2007-06-19 23:30:00,0.7586,0.7586,0.7578,0.7581,4759999964.0
2007-06-19 23:45:00,0.7582,0.7584,0.7579,0.7581,2608799991.0
2007-06-20 00:00:00,0.7581,0.7583,0.75787,0.7582,2893899995.0
2007-06-20 00:15:00,0.7582,0.7583,0.75774,0.7581,3199999997.0
2007-06-20 00:30:00,0.7581,0.7581,0.7573,0.7577,4413299996.0
2007-06-20 00:45:00,0.7577,0.7578,0.7572,0.7577,4119800022.0
2007-06-20 01:00:00,0.7577,0.7585,0.7572,0.7584,4589299989.0
2007-06-20 01:15:00,0.7584,0.7587,0.75786,0.75845,3188700003.0
2007-06-20 01:30:00,0.7585,0.7587,0.7581,0.7582,4303899992.0
2007-06-20 01:45:00,0.7582,0.7589,0.75805,0.7584,11930699978.0
2007-06-20 02:00:00,0.7585,0.7585,0.7576,0.7584,7953899983.0
2007-06-20 02:15:00,0.7584,0.7588,0.7583,0.7583,4179300007.0
2007-06-20 02:30:00,0.7583,0.7587,0.7583,0.7586,3435099989.0
2007-06-20 02:45:00,0.7586,0.7592,0.7586,0.7589,8697999997.0
2007-06-20 03:00:00,0.759,0.7592,0.7586,0.7588,5982500005.0
2007-06-20 03:15:00,0.7589,0.7593,0.75847,0.7592,5056100017.0
2007-06-20 03:30:00,0.7592,0.7599,0.7583,0.7585,18848699970.0
2007-06-20 03:45:00,0.7585,0.7593,0.7579,0.7587,12570999988.0
2007-06-20 04:00:00,0.7587,0.7593,0.7584,0.759,7490100028.0
2007-06-20 04:15:00,0.759,0.759,0.7584,0.7586,8349700032.0
2007-06-20 04:30:00,0.7586,0.7588,0.7583,0.7584,6320900029.0
2007-06-20 04:45:00,0.7584,0.7585,0.7582,0.7583,4707900014.0
2007-06-20 05:00:00,0.7583,0.7585,0.75772,0.7584,3115200006.0
2007-06-20 05:15:00,0.7584,0.7588,0.7583,0.7587,4074200009.0
2007-06-20 05:30:00,0.7587,0.7591,0.7586,0.759,4611499989.0
2007-06-20 05:45:00,0.759,0.759,0.7587,0.7589,4019999994.0
2007-06-20 06:00:00,0.7589,0.759,0.75865,0.7589,6730800004.0
2007-06-20 06:15:00,0.75885,0.7591,0.75851,0.759,3361700012.0
2007-06-20 06:30:00,0.75895,0.7594,0.75847,0.7592,7368800005.0
2007-06-20 06:45:00,0.7592,0.7593,0.759,0.75905,3757700013.0
2007-06-20 07:00:00,0.75886,0.75931,0.7585,0.7592,5851400002.0
2007-06-20 07:15:00,0.7592,0.7592,0.75851,0.7589,4960899989.0
2007-06-20 07:30:00,0.7589,0.7589,0.7585,0.7586,3754100024.0
2007-06-20 07:45:00,0.7585,0.759,0.75821,0.7587,6137799978.0
2007-06-20 08:00:00,0.7587,0.759,0.75841,0.7589,7463699972.0
2007-06-20 08:15:00,0.7589,0.7591,0.7583,0.7584,9341899974.0
2007-06-20 08:30:00,0.7586,0.7593,0.7584,0.7587,5791700016.0
2007-06-20 08:45:00,0.7587,0.7594,0.7586,0.7592,12745099999.0
2007-06-20 09:00:00,0.7592,0.7595,0.7586,0.759,9926099981.0
2007-06-20 09:15:00,0.759,0.7592,0.7586,0.7587,17899899925.0
2007-06-20 09:30:00,0.75865,0.7596,0.7586,0.75925,12913999995.0
2007-06-20 09:45:00,0.7593,0.7597,0.7591,0.7596,8435399966.0
2007-06-20 10:00:00,0.7598,0.7605,0.75895,0.7592,14313700008.0
2007-06-20 10:15:00,0.7592,0.7597,0.75874,0.7594,5376800045.0
2007-06-20 10:30:00,0.7594,0.7603,0.7592,0.7596,14176600045.0
2007-06-20 10:45:00,0.7598,0.7612,0.75955,0.7606,16941499975.0
2007-06-20 11:00:00,0.7606,0.7607,0.7602,0.7603,13843399993.0
2007-06-20 11:15:00,0.7604,0.7606,0.76009,0.7606,7135599971.0
2007-06-20 11:30:00,0.76039,0.76062,0.7601,0.7604,10797300016.0
2007-06-20 11:45:00,0.7604,0.7606,0.75992,0.76035,6065499999.0
2007-06-20 12:00:00,0.7605,0.761,0.7603,0.76085,11984399992.0
2007-06-20 12:15:00,0.7609,0.7614,0.7603,0.7604,8440899981.0
2007-06-20 12:30:00,0.7604,0.7607,0.7599,0.7603,9180600023.0
2007-06-20 12:45:00,0.7603,0.7606,0.7602,0.7604,7359000025.0
2007-06-20 13:00:00,0.7604,0.761,0.76025,0.7609,14188600000.0
2007-06-20 13:15:00,0.7609,0.7612,0.7604,0.7604,13106999989.0
2007-06-20 13:30:00,0.7604,0.7605,0.75969,0.76035,11258499987.0
2007-06-20 13:45:00,0.76035,0.761,0.7602,0.761,6531100018.0
2007-06-20 14:00:00,0.761,0.7621,0.76065,0.7616,15002599969.0
2007-06-20 14:15:00,0.7617,0.7628,0.7614,0.7619,25540699874.0
2007-06-20 14:30:00,0.7617,0.7623,0.7614,0.7621,17122600039.0
2007-06-20 14:45:00,0.7619,0.7631,0.7616,0.763,20986100040.0
2007-06-20 15:00:00,0.7632,0.7634,0.7616,0.7616,18689099964.0
2007-06-20 15:15:00,0.7614,0.7619,0.7612,0.7617,11074900005.0
2007-06-20 15:30:00,0.7617,0.762,0.76145,0.76165,12149999996.0
2007-06-20 15:45:00,0.7617,0.7619,0.7607,0.7616,17482500015.0
2007-06-20 16:00:00,0.7617,0.762,0.761,0.7619,18301299987.0
2007-06-20 16:15:00,0.7619,0.7625,0.7617,0.7625,11311300022.0
2007-06-20 16:30:00,0.7625,0.763,0.7618,0.7622,16418300063.0
2007-06-20 16:45:00,0.7622,0.7634,0.7621,0.7632,16303800045.0
2007-06-20 17:00:00,0.763,0.7632,0.7624,0.76265,12834100010.0
2007-06-20 17:15:00,0.7627,0.763,0.76196,0.7623,7596799993.0
2007-06-20 17:30:00,0.7623,0.7626,0.762,0.76225,11602700006.0
2007-06-20 17:45:00,0.76225,0.7625,0.76175,0.76175,7609499964.0
2007-06-20 18:00:00,0.7624,0.7627,0.7623,0.7625,3923600023.0
2007-06-20 18:15:00,0.7625,0.7629,0.7625,0.7628,4951400005.0
2007-06-20 18:30:00,0.7628,0.7628,0.76178,0.7623,6198300025.0
2007-06-20 18:45:00,0.76189,0.7627,0.76178,0.76255,4687500006.0
2007-06-20 19:00:00,0.7626,0.7626,0.76181,0.7619,7095099984.0
2007-06-20 19:15:00,0.7619,0.7621,0.7615,0.7616,9279200014.0
2007-06-20 19:30:00,0.7615,0.7622,0.76105,0.7619,5662900005.0
2007-06-20 19:45:00,0.7618,0.7623,0.7615,0.7618,5561899994.0
2007-06-20 20:00:00,0.7618,0.7619,0.76124,0.7618,2042099991.0
2007-06-20 20:15:00,0.76167,0.76181,0.76109,0.76135,6201599980.0
2007-06-20 20:30:00,0.7614,0.7617,0.76119,0.7617,6378700027.0
2007-06-20 20:45:00,0.7617,0.7617,0.76085,0.7615,6519599986.0
2007-06-20 21:00:00,0.7615,0.7622,0.7611,0.7613,3165600008.0
2007-06-20 21:15:00,0.7613,0.7613,0.7603,0.7606,3989199997.0
2007-06-20 21:30:00,0.7605,0.7607,0.7595,0.7598,4069399984.0
2007-06-20 21:45:00,0.7599,0.7601,0.7595,0.7596,3509300000.0
2007-06-20 22:00:00,0.7596,0.7597,0.7584,0.7591,6082300002.0
2007-06-20 22:15:00,0.7592,0.7603,0.7592,0.76,2996500001.0
2007-06-20 22:30:00,0.76,0.7602,0.7593,0.7597,2061100004.0
2007-06-20 22:45:00,0.7596,0.76003,0.7593,0.7596,2240499989.0
2007-06-20 23:00:00,0.7596,0.7597,0.7586,0.75925,2761000004.0
2007-06-20 23:15:00,0.7593,0.7593,0.75836,0.75905,3788900008.0
2007-06-20 23:30:00,0.75905,0.7591,0.75833,0.7587,3500500002.0
2007-06-20 23:45:00,0.75865,0.7591,0.75855,0.7589,3549099992.0
2007-06-21 00:00:00,0.7589,0.7591,0.75837,0.7588,4485500010.0
2007-06-21 00:15:00,0.7588,0.759,0.75839,0.7588,4973200017.0
2007-06-21 00:30:00,0.75862,0.75899,0.7582,0.7585,5346199966.0
2007-06-21 00:45:00,0.7585,0.7587,0.75795,0.75795,5251999994.0
2007-06-21 01:00:00,0.758,0.7586,0.758,0.7586,5098699979.0
2007-06-21 01:15:00,0.7586,0.7603,0.75843,0.7594,7819200005.0
2007-06-21 01:30:00,0.7594,0.76,0.7594,0.7595,6752000008.0
2007-06-21 01:45:00,0.7595,0.7599,0.7592,0.7599,8185099977.0
2007-06-21 02:00:00,0.76,0.7601,0.7595,0.76,7998399998.0
2007-06-21 02:15:00,0.76,0.7601,0.75965,0.7601,7503599986.0
2007-06-21 02:30:00,0.7599,0.7612,0.7599,0.7605,10906399965.0
2007-06-21 02:45:00,0.7606,0.7609,0.7601,0.7606,11519699978.0
2007-06-21 03:00:00,0.7606,0.7616,0.76045,0.76145,9042399977.0
2007-06-21 03:15:00,0.76145,0.7616,0.7609,0.76135,11066800021.0
2007-06-21 03:30:00,0.7614,0.76158,0.76098,0.7614,4499200005.0
2007-06-21 03:45:00,0.7614,0.762,0.7612,0.7618,8343600023.0
2007-06-21 04:00:00,0.7618,0.7626,0.7615,0.7621,12319399999.0
2007-06-21 04:15:00,0.7621,0.7626,0.7614,0.7615,15015099938.0
2007-06-21 04:30:00,0.7615,0.7622,0.7612,0.7619,7764299960.0
2007-06-21 04:45:00,0.762,0.7626,0.7615,0.7625,9018799961.0
2007-06-21 05:00:00,0.7625,0.7625,0.76179,0.7624,5292300002.0
2007-06-21 05:15:00,0.7624,0.7632,0.76193,0.7623,7362499989.0
2007-06-21 05:30:00,0.7623,0.7632,0.7621,0.7625,10952499987.0
2007-06-21 05:45:00,0.7625,0.763,0.76235,0.7626,8811499988.0
2007-06-21 06:00:00,0.7626,0.7627,0.76211,0.7627,5488800004.0
2007-06-21 06:15:00,0.7627,0.7632,0.76255,0.7631,6442699999.0
2007-06-21 06:30:00,0.76274,0.7634,0.7626,0.7627,11713999977.0
2007-06-21 06:45:00,0.7627,0.7628,0.76201,0.7627,4626099999.0
2007-06-21 07:00:00,0.7627,0.7627,0.7621,0.76255,2203899998.0
2007-06-21 07:15:00,0.7626,0.7627,0.76204,0.76215,5057200013.0
2007-06-21 07:30:00,0.76248,0.76271,0.7621,0.76255,4743500003.0
2007-06-21 07:45:00,0.7626,0.7635,0.7622,0.7632,8200200000.0
2007-06-21 08:00:00,0.76315,0.7659,0.7631,0.7638,25474800079.0
2007-06-21 08:15:00,0.7639,0.7645,0.7638,0.7642,11477999995.0
2007-06-21 08:30:00,0.7642,0.7644,0.764,0.7641,12932499985.0
2007-06-21 08:45:00,0.7642,0.7646,0.764,0.7643,14073600017.0
2007-06-21 09:00:00,0.76435,0.7645,0.763,0.7631,21187999964.0
2007-06-21 09:15:00,0.7631,0.7637,0.7624,0.7627,18214299955.0
2007-06-21 09:30:00,0.7625,0.7629,0.7624,0.7627,12007200013.0
2007-06-21 09:45:00,0.7627,0.7632,0.76265,0.763,12364700054.0
2007-06-21 10:00:00,0.763,0.7635,0.7625,0.76325,12366700012.0
2007-06-21 10:15:00,0.7633,0.7636,0.76271,0.7635,7228799987.0
2007-06-21 10:30:00,0.7635,0.7636,0.7632,0.7633,5200299996.0
2007-06-21 10:45:00,0.7633,0.7644,0.7633,0.7636,8310600034.0
2007-06-21 11:00:00,0.7636,0.7638,0.7631,0.7632,9241300014.0
2007-06-21 11:15:00,0.7632,0.7636,0.76285,0.7632,6014799978.0
2007-06-21 11:30:00,0.7632,0.7633,0.7626,0.7629,8568799998.0
2007-06-21 11:45:00,0.763,0.7631,0.7623,0.7625,9152300022.0
2007-06-21 12:00:00,0.7625,0.7626,0.7621,0.7625,6553099987.0
2007-06-21 12:15:00,0.7625,0.7626,0.762,0.7622,4332799995.0
2007-06-21 12:30:00,0.76215,0.7624,0.76179,0.7623,7212900019.0
2007-06-21 12:45:00,0.7623,0.7625,0.7612,0.7619,8757600005.0
2007-06-21 13:00:00,0.7616,0.7624,0.761,0.7616,8092499979.0
2007-06-21 13:15:00,0.7616,0.762,0.7614,0.762,4318799980.0
2007-06-21 13:30:00,0.762,0.7634,0.7619,0.7628,8972199978.0
2007-06-21 13:45:00,0.7628,0.7634,0.7625,0.76285,10452200014.0
2007-06-21 14:00:00,0.76285,0.7634,0.76275,0.7633,9085800001.0
2007-06-21 14:15:00,0.7633,0.7633,0.7622,0.7624,11817299992.0
2007-06-21 14:30:00,0.7624,0.7629,0.7621,0.7626,14008200030.0
2007-06-21 14:45:00,0.7626,0.7633,0.7623,0.7631,10771299979.0
2007-06-21 15:00:00,0.7634,0.7641,0.7631,0.7632,13364899982.0
2007-06-21 15:15:00,0.7632,0.7633,0.76232,0.7629,10177999998.0
2007-06-21 15:30:00,0.7629,0.7629,0.7619,0.762,10705000009.0
2007-06-21 15:45:00,0.762,0.7625,0.7618,0.7619,11545799992.0
2007-06-21 16:00:00,0.7619,0.7623,0.7616,0.762,18362900037.0
2007-06-21 16:15:00,0.762,0.7621,0.76115,0.7615,17228499931.0
2007-06-21 16:30:00,0.7615,0.7622,0.7615,0.7619,6146299999.0
2007-06-21 16:45:00,0.7619,0.7625,0.7614,0.7614,13482400010.0
2007-06-21 17:00:00,0.7612,0.7623,0.7612,0.76175,12167599985.0
2007-06-21 17:15:00,0.7619,0.7622,0.7616,0.76195,9781099980.0
2007-06-21 17:30:00,0.762,0.762,0.7611,0.7612,11266399960.0
2007-06-21 17:45:00,0.7612,0.7618,0.761,0.7616,12445899982.0
2007-06-21 18:00:00,0.7616,0.7617,0.7611,0.7617,4856399985.0
2007-06-21 18:15:00,0.7617,0.7623,0.76119,0.76168,9786500032.0
2007-06-21 18:30:00,0.7619,0.76228,0.76151,0.762,5710099990.0
2007-06-21 18:45:00,0.762,0.76233,0.7617,0.7621,3767899987.0
2007-06-21 19:00:00,0.76205,0.7632,0.76157,0.7632,6122700011.0
2007-06-21 19:15:00,0.7632,0.7634,0.7621,0.7624,7117300022.0
2007-06-21 19:30:00,0.7624,0.7626,0.7619,0.76218,3870300001.0
2007-06-21 19:45:00,0.7624,0.7631,0.76209,0.763,3447599976.0
2007-06-21 20:00:00,0.763,0.763,0.7624,0.76255,4021800007.0
2007-06-21 20:15:00,0.7629,0.7631,0.76255,0.7627,3956800004.0
2007-06-21 20:30:00,0.76276,0.7631,0.7623,0.7623,1966600005.0
2007-06-21 20:45:00,0.7623,0.7623,0.76179,0.7622,3141099973.0
2007-06-21 21:00:00,0.7622,0.7628,0.76204,0.7626,2571899999.0
2007-06-21 21:15:00,0.7626,0.7627,0.76206,0.7626,1678000000.0
2007-06-21 21:30:00,0.76252,0.76288,0.76209,0.7626,2065500001.0
2007-06-21 21:45:00,0.76222,0.76289,0.76208,0.7627,2647199997.0
2007-06-21 22:00:00,0.7627,0.76291,0.76235,0.7627,1717099994.0
2007-06-21 22:15:00,0.7627,0.7631,0.76244,0.763,2641400002.0
2007-06-21 22:30:00,0.763,0.7632,0.76265,0.763,2328999983.0
2007-06-21 22:45:00,0.7629,0.7636,0.76264,0.7633,1713800006.0
2007-06-21 23:00:00,0.7633,0.76377,0.76301,0.7635,1222299998.0
2007-06-21 23:15:00,0.7635,0.7635,0.76263,0.7629,2144799998.0
2007-06-21 23:30:00,0.7628,0.7632,0.76277,0.763,2227099987.0
2007-06-21 23:45:00,0.763,0.7635,0.76274,0.7633,2648299980.0
2007-06-22 00:00:00,0.7634,0.7635,0.76299,0.76345,2246700007.0
2007-06-22 00:15:00,0.7635,0.76372,0.76291,0.76372,3495800009.0
2007-06-22 00:30:00,0.7633,0.7636,0.76298,0.7633,2814199998.0
2007-06-22 00:45:00,0.76308,0.7635,0.76308,0.7631,2671300001.0
2007-06-22 01:00:00,0.76305,0.7633,0.76305,0.7631,2549500001.0
2007-06-22 01:15:00,0.7631,0.7631,0.76239,0.7629,4509499996.0
2007-06-22 01:30:00,0.76306,0.7631,0.7625,0.7631,4058600002.0
2007-06-22 01:45:00,0.7631,0.7635,0.7629,0.7631,5081599998.0
2007-06-22 02:00:00,0.7631,0.7636,0.7629,0.763,8848899993.0
2007-06-22 02:15:00,0.763,0.7633,0.7627,0.7631,6067600000.0
2007-06-22 02:30:00,0.7631,0.7632,0.76268,0.7629,5825200014.0
2007-06-22 02:45:00,0.7629,0.7636,0.7627,0.76286,5025099977.0
2007-06-22 03:00:00,0.7632,0.76342,0.7626,0.7629,7101199995.0
2007-06-22 03:15:00,0.763,0.7635,0.7627,0.7632,6062600011.0
2007-06-22 03:30:00,0.7631,0.7633,0.76248,0.76268,5357799999.0
2007-06-22 03:45:00,0.76264,0.7629,0.76237,0.7628,5588399995.0
2007-06-22 04:00:00,0.7628,0.7629,0.76243,0.7629,5108500005.0
2007-06-22 04:15:00,0.7629,0.7629,0.76275,0.7628,2738899986.0
2007-06-22 04:30:00,0.7628,0.7639,0.7628,0.7639,13364399990.0
2007-06-22 04:45:00,0.7639,0.7641,0.76325,0.7635,10377200018.0
2007-06-22 05:00:00,0.7634,0.7634,0.7629,0.7632,4024399988.0
2007-06-22 05:15:00,0.7632,0.7636,0.76275,0.7634,3617099982.0
2007-06-22 05:30:00,0.7634,0.7635,0.76287,0.7634,1711600008.0
2007-06-22 05:45:00,0.76306,0.7636,0.76305,0.7635,3633500009.0
2007-06-22 06:00:00,0.7634,0.7638,0.7634,0.7636,5167599996.0
2007-06-22 06:15:00,0.7636,0.7641,0.76334,0.76352,4418299998.0
2007-06-22 06:30:00,0.7638,0.7639,0.7633,0.76361,5016800047.0
2007-06-22 06:45:00,0.7639,0.7645,0.7638,0.76405,7871399982.0
2007-06-22 07:00:00,0.7641,0.7644,0.76342,0.7642,3133799996.0
2007-06-22 07:15:00,0.7642,0.7644,0.7639,0.7642,3087599992.0
2007-06-22 07:30:00,0.7642,0.765,0.7641,0.7641,7683700022.0
2007-06-22 07:45:00,0.7642,0.7645,0.764,0.76415,12436499948.0
2007-06-22 08:00:00,0.7642,0.7653,0.7641,0.765,14597700027.0
2007-06-22 08:15:00,0.765,0.7654,0.7647,0.7651,9084699993.0
2007-06-22 08:30:00,0.7651,0.7657,0.7645,0.7648,11755699963.0
2007-06-22 08:45:00,0.7648,0.7649,0.7642,0.7646,9064699991.0
2007-06-22 09:00:00,0.7646,0.7654,0.7643,0.7649,12377399974.0
2007-06-22 09:15:00,0.765,0.7654,0.7647,0.7651,9572499977.0
2007-06-22 09:30:00,0.7651,0.7653,0.7644,0.7647,11217299991.0
2007-06-22 09:45:00,0.7647,0.7653,0.76468,0.7653,8456300012.0
2007-06-22 10:00:00,0.7653,0.7656,0.7648,0.76545,7136099985.0
2007-06-22 10:15:00,0.76545,0.7664,0.7653,0.7655,10462299999.0
2007-06-22 10:30:00,0.7655,0.7657,0.7653,0.7656,6894399983.0
2007-06-22 10:45:00,0.7656,0.7656,0.76515,0.7654,6511299994.0
2007-06-22 11:00:00,0.7654,0.7657,0.7652,0.76525,8671700028.0
2007-06-22 11:15:00,0.7653,0.7655,0.7641,0.7645,11788000024.0
2007-06-22 11:30:00,0.7645,0.7651,0.76391,0.7645,14268100023.0
2007-06-22 11:45:00,0.7645,0.7654,0.76405,0.7647,9646800023.0
2007-06-22 12:00:00,0.7647,0.7648,0.7641,0.76475,11299600017.0
2007-06-22 12:15:00,0.76475,0.7651,0.76415,0.7647,4786500009.0
2007-06-22 12:30:00,0.76465,0.76498,0.76435,0.7647,7256299989.0
2007-06-22 12:45:00,0.7644,0.7662,0.76427,0.7662,7502200010.0
2007-06-22 13:00:00,0.7663,0.7666,0.766,0.76615,13362699996.0
2007-06-22 13:15:00,0.76615,0.7663,0.76595,0.76595,5397700018.0
2007-06-22 13:30:00,0.766,0.7662,0.76526,0.7659,3895200007.0
2007-06-22 13:45:00,0.7659,0.7661,0.76522,0.7657,6611699999.0
2007-06-22 14:00:00,0.7657,0.7659,0.76519,0.7657,4233399969.0
2007-06-22 14:15:00,0.7656,0.7663,0.7654,0.766,7942099994.0
2007-06-22 14:30:00,0.766,0.768,0.7655,0.7674,14281100019.0
2007-06-22 14:45:00,0.7674,0.7676,0.7664,0.767,19288699968.0
2007-06-22 15:00:00,0.767,0.7677,0.7667,0.7677,12025800001.0
2007-06-22 15:15:00,0.7682,0.7682,0.7673,0.7674,10257599988.0
2007-06-22 15:30:00,0.7674,0.7675,0.7669,0.7671,5293700005.0
2007-06-22 15:45:00,0.7671,0.7673,0.76628,0.7669,6427600014.0
2007-06-22 16:00:00,0.767,0.7673,0.7663,0.7667,6188400022.0
2007-06-22 16:15:00,0.7667,0.767,0.76624,0.7668,11147399949.0
2007-06-22 16:30:00,0.7666,0.7666,0.7649,0.7649,17914899997.0
2007-06-22 16:45:00,0.7649,0.767,0.7649,0.7665,16509599991.0
2007-06-22 17:00:00,0.7664,0.7668,0.76613,0.76642,9898699940.0
2007-06-22 17:15:00,0.7667,0.7667,0.76626,0.76655,4926100012.0
2007-06-22 17:30:00,0.76655,0.7666,0.7663,0.7665,6401499981.0
2007-06-22 17:45:00,0.7666,0.7666,0.7663,0.7665,5194600003.0
2007-06-22 18:00:00,0.7666,0.7671,0.7665,0.7665,10063899980.0
2007-06-22 18:15:00,0.7665,0.7667,0.766,0.7665,13738599996.0
2007-06-22 18:30:00,0.7665,0.7666,0.7657,0.7663,9085999981.0
2007-06-22 18:45:00,0.7663,0.76642,0.76577,0.7661,5441099981.0
2007-06-22 19:00:00,0.7661,0.7662,0.7654,0.7655,7112000023.0
2007-06-22 19:15:00,0.7655,0.7657,0.7652,0.7654,6863000049.0
2007-06-22 19:30:00,0.7655,0.7656,0.76485,0.7656,2823300001.0
2007-06-22 19:45:00,0.7656,0.76599,0.76534,0.7657,2060300019.0
2007-06-22 20:00:00,0.7657,0.7658,0.76525,0.7656,5875900008.0
2007-06-22 20:15:00,0.7656,0.76562,0.76507,0.76538,4116400011.0
2007-06-22 20:30:00,0.76541,0.76589,0.76512,0.7656,3087400003.0
2007-06-22 20:45:00,0.7656,0.7657,0.76519,0.7656,2508199992.0
2007-06-22 21:00:00,0.7656,0.7657,0.76515,0.7655,2227899990.0
2007-06-22 21:15:00,0.7654,0.7655,0.7601,0.762,13376399992.0
2007-06-22 21:30:00,0.7619,0.7624,0.7605,0.761,6693099998.0
2007-06-22 21:45:00,0.7609,0.7619,0.7606,0.7614,5348099983.0
2007-06-22 22:00:00,0.7615,0.7617,0.76105,0.7615,2198299989.0
2007-06-22 22:15:00,0.7615,0.7623,0.7614,0.7622,2027500003.0
2007-06-22 22:30:00,0.7622,0.7629,0.76155,0.7625,3654000003.0
2007-06-22 22:45:00,0.7625,0.7643,0.7625,0.7636,2239500007.0
2007-06-25 00:00:00,0.7641,0.7653,0.7641,0.7653,2599200000.0
2007-06-25 00:15:00,0.7652,0.7652,0.765,0.765,866400000.0
2007-06-25 00:30:00,0.7652,0.7655,0.7652,0.7655,866400000.0
2007-06-25 00:45:00,0.7657,0.7659,0.7653,0.7653,2021600000.0
2007-06-25 01:00:00,0.765,0.7653,0.765,0.7653,1444000000.0
2007-06-25 01:15:00,0.7655,0.7657,0.7655,0.7657,577600000.0
2007-06-25 01:30:00,0.7655,0.7668,0.7653,0.7662,3176800000.0
2007-06-25 01:45:00,0.7663,0.7664,0.7659,0.7664,2021600000.0
2007-06-25 02:00:00,0.76635,0.7675,0.7662,0.7666,10191099995.0
2007-06-25 02:15:00,0.7667,0.7671,0.76653,0.7668,3529799994.0
2007-06-25 02:30:00,0.7668,0.7684,0.7668,0.768,8290799984.0
2007-06-25 02:45:00,0.768,0.768,0.7668,0.7672,6466799998.0
2007-06-25 03:00:00,0.7672,0.7672,0.76635,0.76645,3531399998.0
2007-06-25 03:15:00,0.7665,0.7666,0.766,0.76619,2767299993.0
2007-06-25 03:30:00,0.7666,0.7667,0.76599,0.76622,3621400009.0
2007-06-25 03:45:00,0.76614,0.7667,0.76597,0.7664,2880900002.0
2007-06-25 04:00:00,0.7664,0.7667,0.76594,0.76618,2479200007.0
2007-06-25 04:15:00,0.7666,0.7666,0.76602,0.7665,2711600006.0
2007-06-25 04:30:00,0.7665,0.76656,0.76577,0.7665,2312500008.0
2007-06-25 04:45:00,0.76654,0.76665,0.76595,0.76615,2263399994.0
2007-06-25 05:00:00,0.7662,0.7663,0.76563,0.766,4551100001.0
2007-06-25 05:15:00,0.766,0.7662,0.7655,0.76583,5230000011.0
2007-06-25 05:30:00,0.7659,0.7661,0.7654,0.76585,2920700029.0
2007-06-25 05:45:00,0.7659,0.766,0.7654,0.7659,2374600010.0
2007-06-25 06:00:00,0.766,0.7661,0.76547,0.7661,3266999996.0
2007-06-25 06:15:00,0.7661,0.7663,0.76562,0.7662,4446299987.0
2007-06-25 06:30:00,0.7662,0.7662,0.76555,0.76571,1505100003.0
2007-06-25 06:45:00,0.76571,0.7663,0.76541,0.76625,2899399979.0
2007-06-25 07:00:00,0.76625,0.7663,0.76566,0.76615,3931099995.0
2007-06-25 07:15:00,0.76615,0.7663,0.7659,0.7661,2952899986.0
2007-06-25 07:30:00,0.76563,0.7665,0.76563,0.7665,5846800005.0
2007-06-25 07:45:00,0.76615,0.7665,0.76598,0.7662,3697200008.0
2007-06-25 08:00:00,0.7662,0.7662,0.764,0.7654,9739299985.0
2007-06-25 08:15:00,0.7653,0.76605,0.7646,0.7652,9857800008.0
2007-06-25 08:30:00,0.7652,0.7655,0.76453,0.76495,6744700010.0
2007-06-25 08:45:00,0.7648,0.7652,0.7643,0.7651,14667100044.0
2007-06-25 09:00:00,0.7652,0.7664,0.765,0.7653,12289800006.0
2007-06-25 09:15:00,0.7653,0.7653,0.7649,0.7653,8589500024.0
2007-06-25 09:30:00,0.7653,0.7654,0.76486,0.76495,4819299977.0
2007-06-25 09:45:00,0.76495,0.76535,0.7647,0.7652,9308800004.0
2007-06-25 10:00:00,0.76515,0.7656,0.7648,0.7651,10942699993.0
2007-06-25 10:15:00,0.7651,0.7655,0.7645,0.76525,10769799999.0
2007-06-25 10:30:00,0.7653,0.7655,0.76455,0.7653,8424499974.0
2007-06-25 10:45:00,0.7653,0.7665,0.7653,0.7661,9988900030.0
2007-06-25 11:00:00,0.7661,0.7662,0.76455,0.765,12111799984.0
2007-06-25 11:15:00,0.765,0.7662,0.76452,0.766,5146700014.0
2007-06-25 11:30:00,0.766,0.76625,0.7657,0.7659,6144399998.0
2007-06-25 11:45:00,0.7659,0.766,0.7647,0.7649,7673499989.0
2007-06-25 12:00:00,0.7649,0.7651,0.76435,0.7647,12713800028.0
2007-06-25 12:15:00,0.7647,0.7647,0.76425,0.7643,6661200017.0
2007-06-25 12:30:00,0.7646,0.7652,0.7644,0.7652,5271200015.0
2007-06-25 12:45:00,0.7652,0.7669,0.7652,0.7667,10677800003.0
2007-06-25 13:00:00,0.7668,0.7668,0.76554,0.7659,6650899998.0
2007-06-25 13:15:00,0.766,0.7661,0.7657,0.7658,5485699993.0
2007-06-25 13:30:00,0.7658,0.7662,0.76526,0.7662,4557699991.0
2007-06-25 13:45:00,0.7662,0.7669,0.7661,0.7664,5237400012.0
2007-06-25 14:00:00,0.7664,0.7666,0.76615,0.7663,5229500004.0
2007-06-25 14:15:00,0.7663,0.7668,0.76615,0.7662,4587399999.0
2007-06-25 14:30:00,0.7662,0.7667,0.7661,0.7665,6598900019.0
2007-06-25 14:45:00,0.7664,0.7674,0.7661,0.7672,11629799986.0
2007-06-25 15:00:00,0.7672,0.7672,0.7664,0.7666,7161100015.0
2007-06-25 15:15:00,0.7667,0.7668,0.7665,0.7666,3265799987.0
2007-06-25 15:30:00,0.7666,0.7666,0.7663,0.7666,5134999993.0
2007-06-25 15:45:00,0.7666,0.7666,0.7661,0.7663,5645999990.0
2007-06-25 16:00:00,0.76635,0.7668,0.7661,0.7662,8232299994.0
2007-06-25 16:15:00,0.7662,0.7672,0.76615,0.76715,5244899997.0
2007-06-25 16:30:00,0.76715,0.7672,0.7662,0.7666,6356100031.0
2007-06-25 16:45:00,0.7666,0.767,0.7662,0.7664,6822200009.0
2007-06-25 17:00:00,0.7663,0.7665,0.766,0.7665,11289699998.0
2007-06-25 17:15:00,0.7665,0.7668,0.76595,0.76605,14773300003.0
2007-06-25 17:30:00,0.7661,0.76635,0.76575,0.76625,11277099995.0
2007-06-25 17:45:00,0.76625,0.7664,0.7658,0.766,5896899971.0
2007-06-25 18:00:00,0.766,0.7663,0.76554,0.76605,6413300003.0
2007-06-25 18:15:00,0.76605,0.7662,0.7646,0.7658,8551299998.0
2007-06-25 18:30:00,0.7656,0.76614,0.76533,0.76595,5060600010.0
2007-06-25 18:45:00,0.766,0.766,0.76509,0.7656,5120200010.0
2007-06-25 19:00:00,0.7656,0.7656,0.76491,0.76514,7005900054.0
2007-06-25 19:15:00,0.7655,0.7656,0.76468,0.7652,10617100021.0
2007-06-25 19:30:00,0.7652,0.7656,0.7651,0.7653,5151500001.0
2007-06-25 19:45:00,0.7653,0.7655,0.7644,0.7645,7056000023.0
2007-06-25 20:00:00,0.7646,0.7649,0.76434,0.7644,5153300003.0
2007-06-25 20:15:00,0.7645,0.7647,0.7642,0.7644,9658600018.0
2007-06-25 20:30:00,0.7644,0.7644,0.7636,0.7638,10194900012.0
2007-06-25 20:45:00,0.7638,0.764,0.7635,0.7638,9315099973.0
2007-06-25 21:00:00,0.7638,0.7638,0.76332,0.7637,2550700000.0
2007-06-25 21:15:00,0.7636,0.7643,0.76316,0.7643,2636500000.0
2007-06-25 21:30:00,0.7643,0.7646,0.76409,0.7644,2020399998.0
2007-06-25 21:45:00,0.7644,0.7646,0.76405,0.7643,4446700004.0
2007-06-25 22:00:00,0.76401,0.7646,0.76401,0.76424,2657700019.0
2007-06-25 22:15:00,0.7644,0.7646,0.76409,0.76435,1569799991.0
2007-06-25 22:30:00,0.7645,0.7649,0.76394,0.7647,3851100006.0
2007-06-25 22:45:00,0.7648,0.7655,0.7647,0.7653,3969700023.0
2007-06-25 23:00:00,0.7653,0.7655,0.7649,0.7651,1301699993.0
2007-06-25 23:15:00,0.7651,0.7653,0.7646,0.7651,2576300008.0
2007-06-25 23:30:00,0.7651,0.7662,0.7651,0.7662,3131099992.0
2007-06-25 23:45:00,0.7661,0.7665,0.76525,0.76525,3151100008.0
2007-06-26 00:00:00,0.76529,0.76591,0.76529,0.76551,4195299991.0
2007-06-26 00:15:00,0.7658,0.76586,0.76513,0.76525,2306600013.0
2007-06-26 00:30:00,0.76537,0.7657,0.76482,0.7649,2927599986.0
2007-06-26 00:45:00,0.7649,0.7652,0.7644,0.7648,6236800010.0
2007-06-26 01:00:00,0.7648,0.765,0.76436,0.76465,4310599992.0
2007-06-26 01:15:00,0.76465,0.7648,0.7645,0.76455,2921399996.0
2007-06-26 01:30:00,0.76455,0.7647,0.76394,0.7644,4388699977.0
2007-06-26 01:45:00,0.7644,0.765,0.76428,0.7647,5581800023.0
2007-06-26 02:00:00,0.7647,0.7648,0.76435,0.7646,5616099973.0
2007-06-26 02:15:00,0.7646,0.7646,0.7639,0.7646,6704399993.0
2007-06-26 02:30:00,0.7646,0.7648,0.7641,0.7642,7233200005.0
2007-06-26 02:45:00,0.7642,0.7646,0.7641,0.7645,7253100026.0
2007-06-26 03:00:00,0.76435,0.7651,0.76435,0.7646,7724099997.0
2007-06-26 03:15:00,0.7646,0.765,0.7645,0.7648,4381399992.0
2007-06-26 03:30:00,0.7648,0.7653,0.7646,0.7649,3537299998.0
2007-06-26 03:45:00,0.7648,0.76565,0.7647,0.7654,6213799978.0
2007-06-26 04:00:00,0.7654,0.7661,0.7653,0.76585,5300600016.0
2007-06-26 04:15:00,0.7659,0.7666,0.76577,0.7663,7335899994.0
2007-06-26 04:30:00,0.7664,0.7665,0.7662,0.7664,4157600017.0
2007-06-26 04:45:00,0.7664,0.7666,0.7661,0.7665,4269099999.0
2007-06-26 05:00:00,0.7665,0.7666,0.7654,0.7657,9524299993.0
2007-06-26 05:15:00,0.7657,0.7661,0.7656,0.7661,5722600013.0
2007-06-26 05:30:00,0.7661,0.7665,0.76562,0.76597,2173299999.0
2007-06-26 05:45:00,0.7659,0.7668,0.76569,0.76645,6709800013.0
2007-06-26 06:00:00,0.7665,0.7671,0.7661,0.7666,9632799997.0
2007-06-26 06:15:00,0.7666,0.7667,0.7663,0.7666,3104999999.0
2007-06-26 06:30:00,0.7666,0.767,0.76616,0.76675,4221499997.0
2007-06-26 06:45:00,0.7667,0.7674,0.7665,0.7674,4644699992.0
2007-06-26 07:00:00,0.7674,0.7674,0.7669,0.7671,4367400000.0
2007-06-26 07:15:00,0.76725,0.7673,0.7665,0.767,6151100007.0
2007-06-26 07:30:00,0.76695,0.767,0.7665,0.76665,3677099992.0
2007-06-26 07:45:00,0.76665,0.767,0.76615,0.7669,4701399996.0
2007-06-26 08:00:00,0.7668,0.767,0.7663,0.7666,6891400019.0
2007-06-26 08:15:00,0.7666,0.7667,0.76606,0.7664,7328599998.0
2007-06-26 08:30:00,0.7664,0.767,0.76615,0.767,16729300009.0
2007-06-26 08:45:00,0.7669,0.7682,0.7668,0.7674,22814100018.0
2007-06-26 09:00:00,0.7674,0.7675,0.7666,0.7669,16728700016.0
2007-06-26 09:15:00,0.7669,0.7676,0.76645,0.76695,16475100015.0
2007-06-26 09:30:00,0.76685,0.7674,0.76652,0.7671,10794200014.0
2007-06-26 09:45:00,0.7672,0.7673,0.76652,0.7671,10476500000.0
2007-06-26 10:00:00,0.76705,0.7674,0.7666,0.7666,4832000031.0
2007-06-26 10:15:00,0.7666,0.7671,0.76625,0.767,13188799995.0
2007-06-26 10:30:00,0.767,0.7682,0.76685,0.7677,13679500006.0
2007-06-26 10:45:00,0.7677,0.7686,0.7675,0.7681,16417500027.0
2007-06-26 11:00:00,0.7682,0.76825,0.76775,0.7678,7619400001.0
2007-06-26 11:15:00,0.7678,0.7679,0.7666,0.7671,12725300039.0
2007-06-26 11:30:00,0.76705,0.7673,0.7666,0.767,11411699980.0
2007-06-26 11:45:00,0.767,0.7673,0.7666,0.7666,9826699992.0
2007-06-26 12:00:00,0.7667,0.7675,0.76633,0.7674,4433299992.0
2007-06-26 12:15:00,0.7674,0.76815,0.7671,0.7677,5380899978.0
2007-06-26 12:30:00,0.7676,0.7684,0.7675,0.7683,12329499988.0
2007-06-26 12:45:00,0.7683,0.7684,0.76697,0.7678,7406500009.0
2007-06-26 13:00:00,0.7678,0.7686,0.7675,0.7683,11522800019.0
2007-06-26 13:15:00,0.7683,0.7689,0.768,0.7682,9446100006.0
2007-06-26 13:30:00,0.7682,0.76843,0.76748,0.76805,4640000006.0
2007-06-26 13:45:00,0.7681,0.7684,0.76762,0.768,3096800002.0
2007-06-26 14:00:00,0.768,0.7682,0.76755,0.7678,3645300003.0
2007-06-26 14:15:00,0.7678,0.7682,0.76707,0.7681,4923900017.0
2007-06-26 14:30:00,0.7681,0.7686,0.76755,0.7686,11087800031.0
2007-06-26 14:45:00,0.7686,0.7691,0.7679,0.7681,11415399993.0
2007-06-26 15:00:00,0.7675,0.7682,0.7673,0.768,14576000031.0
2007-06-26 15:15:00,0.7679,0.7684,0.7675,0.7682,7659399981.0
2007-06-26 15:30:00,0.7682,0.7686,0.7673,0.7677,12798300000.0
2007-06-26 15:45:00,0.7677,0.7677,0.76696,0.7674,9037799998.0
2007-06-26 16:00:00,0.76735,0.7682,0.76695,0.7674,17604299982.0
2007-06-26 16:15:00,0.7674,0.76755,0.76635,0.7664,16887400015.0
2007-06-26 16:30:00,0.7665,0.7677,0.76625,0.7677,15952999971.0
2007-06-26 16:45:00,0.7677,0.7677,0.76689,0.7673,4787099982.0
2007-06-26 17:00:00,0.7673,0.7674,0.7667,0.7671,7269699980.0
2007-06-26 17:15:00,0.7671,0.7675,0.76665,0.767,14145100041.0
2007-06-26 17:30:00,0.767,0.7672,0.7667,0.7667,5809699983.0
2007-06-26 17:45:00,0.7667,0.767,0.7663,0.7665,6209500021.0
2007-06-26 18:00:00,0.7665,0.7667,0.7661,0.7664,4508700021.0
2007-06-26 18:15:00,0.7664,0.76655,0.7655,0.7657,7085199997.0
2007-06-26 18:30:00,0.7657,0.7661,0.7653,0.766,9059700004.0
2007-06-26 18:45:00,0.7661,0.7667,0.76595,0.76645,4859000005.0
2007-06-26 19:00:00,0.7665,0.76705,0.76622,0.7666,7065799971.0
2007-06-26 19:15:00,0.7667,0.7672,0.76648,0.7669,8584400027.0
2007-06-26 19:30:00,0.7669,0.7672,0.76644,0.767,4740000001.0
2007-06-26 19:45:00,0.76685,0.76718,0.76639,0.7668,5619100004.0
2007-06-26 20:00:00,0.7667,0.76715,0.76631,0.7666,2640699996.0
2007-06-26 20:15:00,0.7668,0.7669,0.7664,0.7664,3279199981.0
2007-06-26 20:30:00,0.7665,0.7666,0.76607,0.7663,4916699995.0
2007-06-26 20:45:00,0.7663,0.7667,0.76595,0.7664,6869700014.0
2007-06-26 21:00:00,0.7664,0.76645,0.76607,0.7663,2841199988.0
2007-06-26 21:15:00,0.7663,0.76645,0.7657,0.7659,2507299988.0
2007-06-26 21:30:00,0.76572,0.76632,0.76553,0.7661,1599999992.0
2007-06-26 21:45:00,0.76579,0.7664,0.76577,0.7663,3670799998.0
2007-06-26 22:00:00,0.7662,0.7665,0.76591,0.7665,3307200006.0
2007-06-26 22:15:00,0.76621,0.7665,0.76579,0.7662,1590499998.0
2007-06-26 22:30:00,0.7662,0.7663,0.76576,0.7661,2151300010.0
2007-06-26 22:45:00,0.7661,0.76633,0.7653,0.7658,5394799981.0
2007-06-26 23:00:00,0.7658,0.766,0.7653,0.76552,1987199995.0
2007-06-26 23:15:00,0.7658,0.7658,0.76524,0.7656,1975300003.0
2007-06-26 23:30:00,0.7657,0.766,0.7656,0.7659,1786300004.0
2007-06-26 23:45:00,0.7659,0.76675,0.7658,0.76645,1664900003.0
2007-06-27 00:00:00,0.7666,0.7668,0.76595,0.7662,3370299983.0
2007-06-27 00:15:00,0.7662,0.7665,0.766,0.7664,4726500003.0
2007-06-27 00:30:00,0.76635,0.7665,0.7653,0.7656,6448500007.0
2007-06-27 00:45:00,0.7656,0.7666,0.76496,0.7662,6755299986.0
2007-06-27 01:00:00,0.7662,0.7663,0.7652,0.76535,9171999989.0
2007-06-27 01:15:00,0.7654,0.7655,0.7635,0.7647,15543799993.0
2007-06-27 01:30:00,0.7647,0.76495,0.76395,0.7644,5879099993.0
2007-06-27 01:45:00,0.7644,0.765,0.7643,0.765,5675700028.0
2007-06-27 02:00:00,0.7649,0.7657,0.7646,0.76518,9461099995.0
2007-06-27 02:15:00,0.7655,0.7655,0.7642,0.7642,5940500013.0
2007-06-27 02:30:00,0.76435,0.7647,0.7635,0.7646,10199000012.0
2007-06-27 02:45:00,0.7646,0.7652,0.7642,0.76438,7324199977.0
2007-06-27 03:00:00,0.76435,0.7649,0.7641,0.7642,5287199981.0
2007-06-27 03:15:00,0.7643,0.7646,0.76407,0.7645,4083000011.0
2007-06-27 03:30:00,0.7646,0.7651,0.76435,0.7649,6541800005.0
2007-06-27 03:45:00,0.765,0.7656,0.76495,0.7655,5373300003.0
2007-06-27 04:00:00,0.76545,0.7659,0.76512,0.7659,4381299985.0
2007-06-27 04:15:00,0.7659,0.7662,0.7657,0.7661,5661700012.0
2007-06-27 04:30:00,0.7661,0.7662,0.7652,0.76565,6775900016.0
2007-06-27 04:45:00,0.7657,0.76585,0.76505,0.7658,3310300011.0
2007-06-27 05:00:00,0.76575,0.7658,0.7652,0.7654,5981699983.0
2007-06-27 05:15:00,0.7653,0.7654,0.7647,0.7648,7643299991.0
2007-06-27 05:30:00,0.7649,0.7651,0.76435,0.7644,5263900002.0
2007-06-27 05:45:00,0.7644,0.7647,0.76406,0.7643,4802700018.0
2007-06-27 06:00:00,0.7643,0.7648,0.7642,0.7647,8065699994.0
2007-06-27 06:15:00,0.7648,0.765,0.76445,0.7647,5081499994.0
2007-06-27 06:30:00,0.7647,0.7647,0.7638,0.764,11766999954.0
2007-06-27 06:45:00,0.764,0.7642,0.76345,0.7638,6733899994.0
2007-06-27 07:00:00,0.7638,0.7642,0.7624,0.7642,15552299995.0
2007-06-27 07:15:00,0.7642,0.7642,0.7635,0.7639,10629999979.0
2007-06-27 07:30:00,0.7639,0.764,0.76305,0.7633,8150600002.0
2007-06-27 07:45:00,0.7633,0.7637,0.7628,0.7635,15603199982.0
2007-06-27 08:00:00,0.7634,0.76375,0.76295,0.7634,14347699980.0
2007-06-27 08:15:00,0.7633,0.7634,0.7621,0.7622,15493099991.0
2007-06-27 08:30:00,0.7623,0.7623,0.761,0.762,23250399962.0
2007-06-27 08:45:00,0.7621,0.7627,0.76185,0.7624,17377500003.0
2007-06-27 09:00:00,0.76245,0.7628,0.7611,0.7611,13815499955.0
2007-06-27 09:15:00,0.7611,0.7623,0.76085,0.7623,18109000021.0
2007-06-27 09:30:00,0.76215,0.7623,0.76095,0.7615,14804000024.0
2007-06-27 09:45:00,0.7615,0.7618,0.76095,0.7615,13508199974.0
2007-06-27 10:00:00,0.7615,0.7616,0.76045,0.7606,16711700000.0
2007-06-27 10:15:00,0.7606,0.7612,0.7601,0.7608,18796799994.0
2007-06-27 10:30:00,0.76075,0.761,0.76035,0.7606,7551000014.0
2007-06-27 10:45:00,0.7606,0.7608,0.75985,0.76065,13698499983.0
2007-06-27 11:00:00,0.7607,0.7612,0.76035,0.761,12715800023.0
2007-06-27 11:15:00,0.761,0.7611,0.7584,0.7584,20542399978.0
2007-06-27 11:30:00,0.7587,0.7599,0.7584,0.75965,16499199980.0
2007-06-27 11:45:00,0.7597,0.7603,0.7595,0.76,12515299997.0
2007-06-27 12:00:00,0.76,0.7602,0.7598,0.7599,8601200045.0
2007-06-27 12:15:00,0.7599,0.761,0.7596,0.7609,9864199983.0
2007-06-27 12:30:00,0.761,0.761,0.7601,0.7605,7291699981.0
2007-06-27 12:45:00,0.7605,0.7609,0.7598,0.7607,12534400010.0
2007-06-27 13:00:00,0.7607,0.7614,0.76039,0.7614,6195600016.0
2007-06-27 13:15:00,0.7614,0.7616,0.7609,0.7616,13350599970.0
2007-06-27 13:30:00,0.7617,0.7622,0.7614,0.7619,13231500014.0
2007-06-27 13:45:00,0.7619,0.762,0.7612,0.76175,8545999984.0
2007-06-27 14:00:00,0.7618,0.7623,0.7615,0.7623,7375899999.0
2007-06-27 14:15:00,0.7623,0.7624,0.7611,0.7614,9775199981.0
2007-06-27 14:30:00,0.7617,0.7619,0.761,0.7614,3034199991.0
2007-06-27 14:45:00,0.7616,0.76195,0.7612,0.7614,7912899982.0
2007-06-27 15:00:00,0.7614,0.7618,0.76105,0.7616,6382500001.0
2007-06-27 15:15:00,0.7616,0.76165,0.76025,0.7605,14179999991.0
2007-06-27 15:30:00,0.7605,0.7608,0.7603,0.76055,10975600006.0
2007-06-27 15:45:00,0.7606,0.76145,0.7605,0.76135,14683000021.0
2007-06-27 16:00:00,0.76135,0.76145,0.7604,0.7605,16788299984.0
2007-06-27 16:15:00,0.76055,0.7609,0.7594,0.76015,19657499894.0
2007-06-27 16:30:00,0.7603,0.7616,0.7596,0.7597,19498299977.0
2007-06-27 16:45:00,0.7596,0.7601,0.7585,0.7587,21991600004.0
2007-06-27 17:00:00,0.7585,0.7591,0.7582,0.75865,21814200042.0
2007-06-27 17:15:00,0.7587,0.7606,0.75865,0.7605,23110300044.0
2007-06-27 17:30:00,0.7606,0.76065,0.7585,0.7585,17362100018.0
2007-06-27 17:45:00,0.7587,0.7588,0.7583,0.7587,7922699988.0
2007-06-27 18:00:00,0.7587,0.7597,0.7586,0.75935,9241499990.0
2007-06-27 18:15:00,0.75935,0.7596,0.75867,0.75945,7748400002.0
2007-06-27 18:30:00,0.7595,0.7595,0.7589,0.7593,5319999993.0
2007-06-27 18:45:00,0.7593,0.7595,0.7588,0.7589,6646900032.0
2007-06-27 19:00:00,0.7589,0.7589,0.758,0.7583,11274400013.0
2007-06-27 19:15:00,0.75825,0.7583,0.7576,0.7578,19305600027.0
2007-06-27 19:30:00,0.7579,0.7582,0.7572,0.7576,14404900001.0
2007-06-27 19:45:00,0.7577,0.7581,0.7573,0.7573,14181500008.0
2007-06-27 20:00:00,0.7573,0.7578,0.757,0.7575,14174900028.0
2007-06-27 20:15:00,0.7575,0.7582,0.75745,0.7581,7061899993.0
2007-06-27 20:30:00,0.7581,0.7586,0.7579,0.7585,5628699993.0
2007-06-27 20:45:00,0.7585,0.75865,0.75804,0.7583,6903499999.0
2007-06-27 21:00:00,0.7583,0.7586,0.7578,0.7583,5632400006.0
2007-06-27 21:15:00,0.7583,0.7585,0.75779,0.7582,2721099996.0
2007-06-27 21:30:00,0.7583,0.7589,0.75812,0.7586,2054599998.0
2007-06-27 21:45:00,0.75859,0.759,0.75825,0.75855,3062899999.0
2007-06-27 22:00:00,0.7588,0.7593,0.7588,0.759,1572399990.0
2007-06-27 22:15:00,0.7589,0.76,0.7588,0.7595,2556599995.0
2007-06-27 22:30:00,0.7595,0.7601,0.75927,0.7601,1990399998.0
2007-06-27 22:45:00,0.76,0.7611,0.7598,0.7608,2654599994.0
2007-06-27 23:00:00,0.7608,0.7609,0.7602,0.7607,2282700008.0
2007-06-27 23:15:00,0.7607,0.7612,0.76049,0.761,1905400002.0
2007-06-27 23:30:00,0.761,0.7612,0.7606,0.7608,3859000022.0
2007-06-27 23:45:00,0.7608,0.7609,0.76014,0.7608,3359700001.0
2007-06-28 00:00:00,0.7608,0.7611,0.7604,0.7609,2794199998.0
2007-06-28 00:15:00,0.761,0.7616,0.76088,0.7615,3728800006.0
2007-06-28 00:30:00,0.7615,0.7625,0.7611,0.7621,6197999989.0
2007-06-28 00:45:00,0.7622,0.76465,0.76195,0.7638,11801099983.0
2007-06-28 01:00:00,0.7638,0.764,0.7628,0.76355,8366399979.0
2007-06-28 01:15:00,0.7636,0.7637,0.76277,0.7632,4419500013.0
2007-06-28 01:30:00,0.76335,0.7647,0.763,0.7645,6729500014.0
2007-06-28 01:45:00,0.7645,0.7645,0.763,0.76355,8437500009.0
2007-06-28 02:00:00,0.7636,0.7646,0.76332,0.76455,5754900003.0
2007-06-28 02:15:00,0.76455,0.7655,0.7642,0.76435,13984900000.0
2007-06-28 02:30:00,0.7642,0.7647,0.76382,0.7645,5635599989.0
2007-06-28 02:45:00,0.76445,0.7647,0.7629,0.7635,8802499982.0
2007-06-28 03:00:00,0.7635,0.7637,0.76285,0.7632,7268000004.0
2007-06-28 03:15:00,0.7631,0.7634,0.7625,0.7627,7481599991.0
2007-06-28 03:30:00,0.7627,0.7629,0.76255,0.7627,3931400003.0
2007-06-28 03:45:00,0.76265,0.7632,0.76223,0.7632,4218399991.0
2007-06-28 04:00:00,0.7632,0.7637,0.7629,0.7635,3459600003.0
2007-06-28 04:15:00,0.7635,0.7638,0.76325,0.7635,5803400012.0
2007-06-28 04:30:00,0.7635,0.7641,0.7634,0.7634,5408199997.0
2007-06-28 04:45:00,0.7635,0.7638,0.76325,0.7635,4551799987.0
2007-06-28 05:00:00,0.7635,0.7643,0.7633,0.7635,6470300023.0
2007-06-28 05:15:00,0.7635,0.76375,0.7631,0.7635,3422399999.0
2007-06-28 05:30:00,0.7634,0.7641,0.76308,0.7639,4436300011.0
2007-06-28 05:45:00,0.7639,0.7647,0.76385,0.76445,5978299992.0
2007-06-28 06:00:00,0.76445,0.76465,0.76403,0.7645,3531699999.0
2007-06-28 06:15:00,0.7645,0.76475,0.7643,0.7647,3379899998.0
2007-06-28 06:30:00,0.76465,0.7648,0.76415,0.7647,5629799998.0
2007-06-28 06:45:00,0.7647,0.7648,0.76415,0.7648,3082500023.0
2007-06-28 07:00:00,0.7648,0.7651,0.7641,0.7643,5280899993.0
2007-06-28 07:15:00,0.7643,0.7645,0.76367,0.7644,3858100008.0
2007-06-28 07:30:00,0.7644,0.7645,0.76381,0.7642,2499000004.0
2007-06-28 07:45:00,0.7642,0.7645,0.76375,0.7644,8471299997.0
2007-06-28 08:00:00,0.7644,0.7651,0.76405,0.76505,9689800004.0
2007-06-28 08:15:00,0.76505,0.7664,0.7647,0.766,13656699980.0
2007-06-28 08:30:00,0.7659,0.7662,0.76471,0.76503,17930700056.0
2007-06-28 08:45:00,0.7653,0.7662,0.76515,0.76595,11782399996.0
2007-06-28 09:00:00,0.76595,0.76665,0.7653,0.7653,14190699993.0
2007-06-28 09:15:00,0.7653,0.7655,0.7645,0.7649,11565499987.0
2007-06-28 09:30:00,0.7648,0.7656,0.7646,0.7655,9956500000.0
2007-06-28 09:45:00,0.7655,0.7662,0.765,0.7659,10612500020.0
2007-06-28 10:00:00,0.7659,0.766,0.76515,0.766,9615600010.0
2007-06-28 10:15:00,0.766,0.76715,0.76565,0.7667,13028100027.0
2007-06-28 10:30:00,0.76665,0.76775,0.7665,0.767,19791799956.0
2007-06-28 10:45:00,0.76695,0.7671,0.7662,0.7664,10719200002.0
2007-06-28 11:00:00,0.76655,0.76665,0.7655,0.7656,10672200006.0
2007-06-28 11:15:00,0.7656,0.7669,0.76555,0.7668,11607300049.0
2007-06-28 11:30:00,0.767,0.7672,0.7667,0.7672,6670199999.0
2007-06-28 11:45:00,0.7672,0.7676,0.76625,0.7664,8037300012.0
2007-06-28 12:00:00,0.7664,0.76685,0.7661,0.7664,5685600009.0
2007-06-28 12:15:00,0.7664,0.7669,0.766,0.7668,7568300011.0
2007-06-28 12:30:00,0.7668,0.768,0.7667,0.7673,11803599985.0
2007-06-28 12:45:00,0.7673,0.7691,0.7673,0.7689,14354699980.0
2007-06-28 13:00:00,0.7688,0.76965,0.7684,0.7692,13592984024.0
2007-06-28 13:15:00,0.76925,0.7693,0.7684,0.7689,11196999974.0
2007-06-28 13:30:00,0.76885,0.7691,0.7685,0.7687,8993699987.0
2007-06-28 13:45:00,0.7687,0.7688,0.76845,0.7686,3881099998.0
2007-06-28 14:00:00,0.7686,0.7688,0.76788,0.76865,6891400023.0
2007-06-28 14:15:00,0.76875,0.7692,0.76865,0.7688,10267200003.0
2007-06-28 14:30:00,0.7688,0.769,0.7684,0.76865,12510000009.0
2007-06-28 14:45:00,0.7687,0.7687,0.7681,0.7682,12555599985.0
2007-06-28 15:00:00,0.76835,0.769,0.768,0.76895,12877300040.0
2007-06-28 15:15:00,0.76895,0.7693,0.7686,0.7692,7512799986.0
2007-06-28 15:30:00,0.7692,0.7693,0.76858,0.76905,8562900014.0
2007-06-28 15:45:00,0.76905,0.7692,0.7689,0.76905,4390100007.0
2007-06-28 16:00:00,0.76905,0.7701,0.7687,0.769,9248899987.0
2007-06-28 16:15:00,0.769,0.7695,0.7689,0.7693,9836900035.0
2007-06-28 16:30:00,0.7693,0.7693,0.76855,0.7687,11540699994.0
2007-06-28 16:45:00,0.76865,0.77,0.7685,0.77,8590100003.0
2007-06-28 17:00:00,0.7696,0.7707,0.7694,0.76955,18204899988.0
2007-06-28 17:15:00,0.76955,0.7701,0.7695,0.7698,9064100013.0
2007-06-28 17:30:00,0.7698,0.77,0.7696,0.7698,5921300002.0
2007-06-28 17:45:00,0.7698,0.7698,0.7688,0.769,4716700000.0
2007-06-28 18:00:00,0.769,0.7693,0.76847,0.7691,5097599986.0
2007-06-28 18:15:00,0.7691,0.7701,0.76868,0.7701,6837900011.0
2007-06-28 18:30:00,0.7701,0.7705,0.7696,0.7704,10332499990.0
2007-06-28 18:45:00,0.7704,0.7707,0.7701,0.7704,6752299977.0
2007-06-28 19:00:00,0.7703,0.7711,0.76945,0.7699,8650199993.0
2007-06-28 19:15:00,0.7699,0.77013,0.7687,0.7692,9834099984.0
2007-06-28 19:30:00,0.7692,0.7693,0.7686,0.7689,6017800002.0
2007-06-28 19:45:00,0.769,0.7692,0.76861,0.7692,3246800010.0
2007-06-28 20:00:00,0.76878,0.77,0.7686,0.7693,5176900002.0
2007-06-28 20:15:00,0.7693,0.7697,0.7682,0.7693,10125999990.0
2007-06-28 20:30:00,0.7694,0.7694,0.76825,0.7693,11373099985.0
2007-06-28 20:45:00,0.7693,0.7695,0.7683,0.7683,7392300012.0
2007-06-28 21:00:00,0.7683,0.7691,0.768,0.7684,3732599998.0
2007-06-28 21:15:00,0.7684,0.7685,0.768,0.7683,4475399985.0
2007-06-28 21:30:00,0.7684,0.7686,0.76816,0.7685,2291199987.0
2007-06-28 21:45:00,0.7685,0.76862,0.76807,0.7685,4570199986.0
2007-06-28 22:00:00,0.7686,0.7687,0.76814,0.7685,1845899994.0
2007-06-28 22:15:00,0.7686,0.7689,0.76848,0.76874,2729400006.0
2007-06-28 22:30:00,0.76874,0.7689,0.76807,0.76821,3263400002.0
2007-06-28 22:45:00,0.7685,0.7697,0.7681,0.7693,3908800003.0
2007-06-28 23:00:00,0.7693,0.7696,0.769,0.7694,3515799986.0
2007-06-28 23:15:00,0.7694,0.7703,0.76883,0.77,2738699992.0
2007-06-28 23:30:00,0.77,0.7704,0.7689,0.7697,4693699991.0
2007-06-28 23:45:00,0.7697,0.7697,0.76884,0.76915,2597999992.0
2007-06-29 00:00:00,0.7694,0.7701,0.7694,0.77005,1761900001.0
2007-06-29 00:15:00,0.77005,0.7704,0.76957,0.77,2447200005.0
2007-06-29 00:30:00,0.7701,0.7709,0.7693,0.7707,4592799987.0
2007-06-29 00:45:00,0.7707,0.7707,0.7685,0.7696,7557899983.0
2007-06-29 01:00:00,0.7696,0.7696,0.76893,0.7692,3151000007.0
2007-06-29 01:15:00,0.7692,0.7693,0.76835,0.7686,7371200028.0
2007-06-29 01:30:00,0.7686,0.7692,0.76855,0.7692,3660000002.0
2007-06-29 01:45:00,0.76885,0.7692,0.76775,0.7682,7306399979.0
2007-06-29 02:00:00,0.7682,0.7688,0.76782,0.7684,5833699990.0
2007-06-29 02:15:00,0.7686,0.769,0.76795,0.76875,3406899994.0
2007-06-29 02:30:00,0.7688,0.7696,0.76875,0.7691,6792800001.0
2007-06-29 02:45:00,0.7691,0.7691,0.76832,0.76875,5807599985.0
2007-06-29 03:00:00,0.7688,0.7696,0.7686,0.7694,5401100001.0
2007-06-29 03:15:00,0.7694,0.7696,0.76885,0.76905,6179500006.0
2007-06-29 03:30:00,0.7691,0.7693,0.76851,0.7688,7209600002.0
2007-06-29 03:45:00,0.7688,0.769,0.76795,0.7686,7271899988.0
2007-06-29 04:00:00,0.7686,0.7694,0.76835,0.769,7120599997.0
2007-06-29 04:15:00,0.769,0.7691,0.76847,0.769,4148000040.0
2007-06-29 04:30:00,0.76863,0.7693,0.7685,0.7688,3820500005.0
2007-06-29 04:45:00,0.76875,0.7691,0.7682,0.7689,4322599974.0
2007-06-29 05:00:00,0.7689,0.7691,0.76835,0.76867,2544299992.0
2007-06-29 05:15:00,0.7691,0.7696,0.76892,0.7695,2354999989.0
2007-06-29 05:30:00,0.76892,0.7696,0.76884,0.76935,2540300013.0
2007-06-29 05:45:00,0.7694,0.7697,0.76854,0.76925,2386800013.0
2007-06-29 06:00:00,0.7693,0.76934,0.7688,0.7691,4594600006.0
2007-06-29 06:15:00,0.7691,0.7692,0.76851,0.769,3713800009.0
2007-06-29 06:30:00,0.7689,0.7693,0.76853,0.7691,5528099982.0
2007-06-29 06:45:00,0.7691,0.7695,0.76895,0.76904,3473200003.0
2007-06-29 07:00:00,0.7694,0.7699,0.7694,0.7697,4266900025.0
2007-06-29 07:15:00,0.7697,0.7702,0.7695,0.7695,7392099991.0
2007-06-29 07:30:00,0.7695,0.7703,0.769,0.7698,10010999989.0
2007-06-29 07:45:00,0.7698,0.7701,0.76955,0.76965,6427200012.0
2007-06-29 08:00:00,0.76965,0.7699,0.76935,0.7697,8853799979.0
2007-06-29 08:15:00,0.76936,0.7699,0.76925,0.76975,7385199996.0
2007-06-29 08:30:00,0.7697,0.7713,0.7696,0.7706,14661999997.0
2007-06-29 08:45:00,0.7704,0.7716,0.7695,0.7714,16928699929.0
2007-06-29 09:00:00,0.7714,0.7716,0.7707,0.7708,14969799967.0
2007-06-29 09:15:00,0.77075,0.771,0.7697,0.7707,14066299987.0
2007-06-29 09:30:00,0.7707,0.772,0.7704,0.7715,13613999984.0
2007-06-29 09:45:00,0.7715,0.7724,0.7706,0.7723,17727999967.0
2007-06-29 10:00:00,0.7723,0.7729,0.7719,0.77215,17841499999.0
2007-06-29 10:15:00,0.77215,0.7724,0.7719,0.7721,4896299999.0
2007-06-29 10:30:00,0.7721,0.7724,0.7717,0.7722,8385699986.0
2007-06-29 10:45:00,0.7721,0.7724,0.77185,0.7724,9672000006.0
2007-06-29 11:00:00,0.77235,0.7727,0.7719,0.7725,8123899999.0
2007-06-29 11:15:00,0.7725,0.7733,0.7722,0.7731,11969599997.0
2007-06-29 11:30:00,0.7731,0.7737,0.77255,0.77285,16216799973.0
2007-06-29 11:45:00,0.7729,0.7734,0.77215,0.773,10083999988.0
2007-06-29 12:00:00,0.773,0.7737,0.7727,0.77325,9803700004.0
2007-06-29 12:15:00,0.7733,0.7738,0.7729,0.77365,7768400006.0
2007-06-29 12:30:00,0.7737,0.7739,0.77325,0.7735,6102999993.0
2007-06-29 12:45:00,0.7735,0.7735,0.7725,0.7731,10027400001.0
2007-06-29 13:00:00,0.773,0.7734,0.772,0.7725,10483500003.0
2007-06-29 13:15:00,0.7724,0.77265,0.7722,0.7723,3786899997.0
2007-06-29 13:30:00,0.7723,0.7724,0.7718,0.7722,5279100003.0
2007-06-29 13:45:00,0.7722,0.77245,0.77181,0.7721,4418200023.0
2007-06-29 14:00:00,0.7721,0.77225,0.771,0.7714,14740199999.0
2007-06-29 14:15:00,0.7714,0.77225,0.7713,0.7715,9258100017.0
2007-06-29 14:30:00,0.7715,0.7727,0.77145,0.7717,10407500009.0
2007-06-29 14:45:00,0.7717,0.7729,0.77082,0.7729,9679199999.0
2007-06-29 15:00:00,0.7729,0.7735,0.772,0.77235,12155000030.0
2007-06-29 15:15:00,0.77235,0.773,0.7722,0.7728,6048100022.0
2007-06-29 15:30:00,0.7728,0.773,0.7722,0.7723,5734000012.0
2007-06-29 15:45:00,0.7723,0.77325,0.772,0.7721,13368400041.0
2007-06-29 16:00:00,0.772,0.7736,0.7719,0.7732,16243499991.0
2007-06-29 16:15:00,0.7732,0.7736,0.7727,0.7729,7749000016.0
2007-06-29 16:30:00,0.77285,0.773,0.7723,0.7727,9090999990.0
2007-06-29 16:45:00,0.7727,0.7729,0.77205,0.7725,11355999946.0
2007-06-29 17:00:00,0.7723,0.7727,0.772,0.7725,12670499981.0
2007-06-29 17:15:00,0.7726,0.7729,0.77225,0.7727,10152100018.0
2007-06-29 17:30:00,0.7727,0.7736,0.77255,0.7735,12890400033.0
2007-06-29 17:45:00,0.7735,0.7736,0.7724,0.7727,7688099987.0
2007-06-29 18:00:00,0.7727,0.7734,0.77255,0.773,10422299990.0
2007-06-29 18:15:00,0.7731,0.77315,0.7725,0.7728,9082000026.0
2007-06-29 18:30:00,0.77275,0.7729,0.7717,0.772,10829499984.0
2007-06-29 18:45:00,0.772,0.7723,0.77161,0.7722,5562200020.0
2007-06-29 19:00:00,0.7723,0.7725,0.7717,0.7718,6912099990.0
2007-06-29 19:15:00,0.7718,0.7718,0.77098,0.7713,14375199989.0
2007-06-29 19:30:00,0.77135,0.7722,0.771,0.772,4895199991.0
2007-06-29 19:45:00,0.7719,0.7721,0.77128,0.7716,5873700020.0
2007-06-29 20:00:00,0.7716,0.7716,0.7709,0.7711,8728200005.0
2007-06-29 20:15:00,0.7711,0.7712,0.7693,0.77005,7444300005.0
2007-06-29 20:30:00,0.7701,0.7705,0.7687,0.769,10530700007.0
2007-06-29 20:45:00,0.769,0.7696,0.769,0.7694,8262800017.0
2007-06-29 21:00:00,0.7694,0.7706,0.7693,0.7706,4737200002.0
2007-06-29 21:15:00,0.7706,0.7706,0.76989,0.7703,3359800042.0
2007-06-29 21:30:00,0.7703,0.7711,0.7696,0.771,4294599994.0
2007-06-29 21:45:00,0.771,0.77135,0.7706,0.7706,3752300005.0
2007-06-29 22:00:00,0.7706,0.7714,0.7705,0.7714,2523899995.0
2007-06-29 22:15:00,0.7714,0.7717,0.77113,0.7713,3264900000.0
2007-06-29 22:30:00,0.7714,0.77225,0.77099,0.7721,3476000007.0
2007-06-29 22:45:00,0.772,0.77305,0.77175,0.7724,3229900001.0
2007-07-02 00:00:00,0.7724,0.7744,0.7724,0.7744,2932799928.0
2007-07-02 00:15:00,0.7743,0.7743,0.774,0.774,2566199937.0
2007-07-02 00:30:00,0.7739,0.7739,0.7726,0.7733,2932799928.0
2007-07-02 00:45:00,0.7734,0.7738,0.7733,0.7734,1832999955.0
2007-07-02 01:00:00,0.7738,0.7738,0.7731,0.7731,2199599946.0
2007-07-02 01:15:00,0.7729,0.7731,0.7725,0.7729,3299399919.0
2007-07-02 01:30:00,0.7731,0.7732,0.7727,0.7732,2566199937.0
2007-07-02 01:45:00,0.7731,0.7732,0.7725,0.7727,1832999955.0
2007-07-02 02:00:00,0.7727,0.77335,0.7725,0.77275,2758699990.0
2007-07-02 02:15:00,0.77268,0.77315,0.77247,0.77315,1152500003.0
2007-07-02 02:30:00,0.77315,0.7736,0.7728,0.7735,1818299993.0
2007-07-02 02:45:00,0.7735,0.774,0.7729,0.77302,4147500009.0
2007-07-02 03:00:00,0.77329,0.7737,0.7731,0.7736,1963699994.0
2007-07-02 03:15:00,0.7735,0.77425,0.7734,0.7741,4529999977.0
2007-07-02 03:30:00,0.7741,0.7743,0.7736,0.77405,2900899998.0
2007-07-02 03:45:00,0.7742,0.7748,0.774,0.7745,5054800005.0
2007-07-02 04:00:00,0.7745,0.7754,0.7744,0.7751,8752300003.0
2007-07-02 04:15:00,0.7751,0.77575,0.7749,0.775,7804700005.0
2007-07-02 04:30:00,0.7749,0.77545,0.77466,0.7753,4435300006.0
2007-07-02 04:45:00,0.7752,0.7754,0.7749,0.7749,3333599992.0
2007-07-02 05:00:00,0.775,0.7752,0.77448,0.7751,1405199998.0
2007-07-02 05:15:00,0.7751,0.7755,0.77463,0.77491,2924200009.0
2007-07-02 05:30:00,0.77506,0.77542,0.77467,0.77495,2544900019.0
2007-07-02 05:45:00,0.77495,0.77495,0.77419,0.7747,4518900006.0
2007-07-02 06:00:00,0.7747,0.77495,0.7745,0.77475,3843500004.0
2007-07-02 06:15:00,0.77475,0.7749,0.7745,0.7746,2162799993.0
2007-07-02 06:30:00,0.7746,0.7747,0.77403,0.7745,1818100003.0
2007-07-02 06:45:00,0.77411,0.7751,0.77409,0.7751,2938100012.0
2007-07-02 07:00:00,0.77505,0.7758,0.77454,0.7752,5157299995.0
2007-07-02 07:15:00,0.7752,0.7756,0.7751,0.7755,2632299991.0
2007-07-02 07:30:00,0.7755,0.77565,0.77491,0.7755,3702500000.0
2007-07-02 07:45:00,0.7755,0.7759,0.7755,0.7758,5636500005.0
2007-07-02 08:00:00,0.77585,0.7762,0.7747,0.77485,6004699995.0
2007-07-02 08:15:00,0.77485,0.7756,0.7745,0.7752,4872600001.0
2007-07-02 08:30:00,0.7752,0.77595,0.7749,0.7757,5901400000.0
2007-07-02 08:45:00,0.7756,0.7761,0.7751,0.7755,7119599971.0
2007-07-02 09:00:00,0.77555,0.77615,0.7751,0.77615,5886699994.0
2007-07-02 09:15:00,0.7762,0.77705,0.7759,0.777,8323500009.0
2007-07-02 09:30:00,0.777,0.7771,0.7763,0.7763,10214000000.0
2007-07-02 09:45:00,0.7763,0.7774,0.7762,0.77645,11938299973.0
2007-07-02 10:00:00,0.7765,0.7768,0.77625,0.7763,4728799984.0
2007-07-02 10:15:00,0.7762,0.777,0.7762,0.7769,8258800007.0
2007-07-02 10:30:00,0.7768,0.7774,0.7761,0.7772,9725199987.0
2007-07-02 10:45:00,0.77715,0.7774,0.7765,0.7766,4959000015.0
2007-07-02 11:00:00,0.7766,0.7766,0.77615,0.7765,7065300009.0
2007-07-02 11:15:00,0.7765,0.7775,0.77645,0.77735,7163200001.0
2007-07-02 11:30:00,0.7774,0.7777,0.77685,0.77705,5261700001.0
2007-07-02 11:45:00,0.77705,0.7775,0.77685,0.7773,7300699967.0
2007-07-02 12:00:00,0.7773,0.7776,0.7769,0.7773,10249200019.0
2007-07-02 12:15:00,0.7774,0.7779,0.77644,0.77703,4885999987.0
2007-07-02 12:30:00,0.7772,0.7779,0.7772,0.7779,5562399993.0
2007-07-02 12:45:00,0.7779,0.77825,0.77755,0.778,13107199997.0
2007-07-02 13:00:00,0.778,0.7781,0.7774,0.7776,7213200046.0
2007-07-02 13:15:00,0.7776,0.778,0.7774,0.77765,3767100008.0
2007-07-02 13:30:00,0.77765,0.7782,0.7776,0.7778,10408599989.0
2007-07-02 13:45:00,0.7779,0.7791,0.7779,0.7789,13418100021.0
2007-07-02 14:00:00,0.7789,0.7793,0.7783,0.7785,10738199975.0
2007-07-02 14:15:00,0.7785,0.77865,0.77825,0.7785,6241899994.0
2007-07-02 14:30:00,0.77811,0.77855,0.77772,0.77835,8333899998.0
2007-07-02 14:45:00,0.7783,0.77835,0.77775,0.7779,10469199998.0
2007-07-02 15:00:00,0.7783,0.7786,0.77775,0.778,10072099994.0
2007-07-02 15:15:00,0.77758,0.7795,0.77752,0.7792,11772899991.0
2007-07-02 15:30:00,0.7792,0.7795,0.77885,0.7792,6043999985.0
2007-07-02 15:45:00,0.7792,0.77965,0.77895,0.7794,8686199985.0
2007-07-02 16:00:00,0.7794,0.7796,0.7787,0.7796,7688199999.0
2007-07-02 16:15:00,0.7796,0.7806,0.77867,0.7805,12283699994.0
2007-07-02 16:30:00,0.7805,0.7812,0.78005,0.78005,11746499985.0
2007-07-02 16:45:00,0.7801,0.7814,0.78,0.7812,17344099972.0
2007-07-02 17:00:00,0.7813,0.7817,0.78085,0.78095,21554099938.0
2007-07-02 17:15:00,0.781,0.7817,0.781,0.7817,10705199989.0
2007-07-02 17:30:00,0.7815,0.7834,0.7815,0.7827,14707799971.0
2007-07-02 17:45:00,0.78275,0.7832,0.7822,0.7826,14175799994.0
2007-07-02 18:00:00,0.7826,0.7826,0.7815,0.7819,15574400009.0
2007-07-02 18:15:00,0.7819,0.7826,0.7819,0.7821,9469099980.0
2007-07-02 18:30:00,0.7821,0.7821,0.7818,0.7819,7042699953.0
2007-07-02 18:45:00,0.7819,0.782,0.7815,0.7817,8009000001.0
2007-07-02 19:00:00,0.7817,0.782,0.7816,0.7817,10225799994.0
2007-07-02 19:15:00,0.7817,0.78177,0.78122,0.78165,4839900012.0
2007-07-02 19:30:00,0.7817,0.7822,0.7816,0.7821,6741900025.0
2007-07-02 19:45:00,0.7821,0.7822,0.78174,0.7821,5029100011.0
2007-07-02 20:00:00,0.7821,0.7827,0.78174,0.7823,7105800005.0
2007-07-02 20:15:00,0.7823,0.7826,0.7818,0.78245,5879400009.0
2007-07-02 20:30:00,0.78245,0.7827,0.78201,0.7825,4678199990.0
2007-07-02 20:45:00,0.7825,0.7827,0.78208,0.7825,4477199993.0
2007-07-02 21:00:00,0.7826,0.7826,0.78205,0.78217,2665699998.0
2007-07-02 21:15:00,0.7824,0.7824,0.78159,0.78167,4709600005.0
2007-07-02 21:30:00,0.782,0.7822,0.7818,0.7822,3106300007.0
2007-07-02 21:45:00,0.7822,0.7826,0.782,0.78213,4045400001.0
2007-07-02 22:00:00,0.7825,0.7825,0.7811,0.7816,6542599991.0
2007-07-02 22:15:00,0.7816,0.782,0.78138,0.7817,3255699985.0
2007-07-02 22:30:00,0.78168,0.78192,0.78122,0.78138,3328299984.0
2007-07-02 22:45:00,0.7815,0.7821,0.78125,0.7816,3761699983.0
2007-07-02 23:00:00,0.7816,0.78231,0.7815,0.7822,2541799993.0
2007-07-02 23:15:00,0.7822,0.7822,0.78125,0.7818,4289099995.0
2007-07-02 23:30:00,0.78185,0.7822,0.78142,0.7821,2512199998.0
2007-07-02 23:45:00,0.78182,0.7825,0.78149,0.78203,2857099982.0
2007-07-03 00:00:00,0.7823,0.7825,0.78205,0.7823,2090699990.0
2007-07-03 00:15:00,0.7824,0.7824,0.7818,0.7824,7178800013.0
2007-07-03 00:30:00,0.7824,0.7824,0.78179,0.7821,4424499979.0
2007-07-03 00:45:00,0.7823,0.7824,0.7821,0.7822,4399399989.0
2007-07-03 01:00:00,0.7822,0.7824,0.7791,0.7804,10671099960.0
2007-07-03 01:15:00,0.7804,0.7809,0.77955,0.78035,11326500024.0
2007-07-03 01:30:00,0.7804,0.7805,0.7799,0.7804,3169700006.0
2007-07-03 01:45:00,0.7804,0.7811,0.7801,0.7803,7375100002.0
2007-07-03 02:00:00,0.7803,0.7805,0.77954,0.7805,4249600012.0
2007-07-03 02:15:00,0.7805,0.7819,0.7804,0.7815,5323899991.0
2007-07-03 02:30:00,0.7815,0.7823,0.7814,0.78191,9144399995.0
2007-07-03 02:45:00,0.7821,0.7822,0.78123,0.78123,4292299994.0
2007-07-03 03:00:00,0.7815,0.7815,0.7801,0.7803,6690799988.0
2007-07-03 03:15:00,0.7803,0.7816,0.7801,0.7814,8695300000.0
2007-07-03 03:30:00,0.7814,0.78275,0.78,0.78185,15564200016.0
2007-07-03 03:45:00,0.78185,0.7821,0.78145,0.7816,6212800014.0
2007-07-03 04:00:00,0.7816,0.7818,0.7812,0.7815,7310000002.0
2007-07-03 04:15:00,0.7815,0.78205,0.7814,0.78185,4714800012.0
2007-07-03 04:30:00,0.7819,0.7819,0.78122,0.78175,4685499996.0
2007-07-03 04:45:00,0.78175,0.78215,0.7813,0.7817,8478499986.0
2007-07-03 05:00:00,0.7818,0.7822,0.7804,0.7809,6555600000.0
2007-07-03 05:15:00,0.7809,0.7812,0.78025,0.7811,6453500004.0
2007-07-03 05:30:00,0.7811,0.7816,0.78085,0.7814,2532000005.0
2007-07-03 05:45:00,0.78135,0.7818,0.78104,0.78155,1998500001.0
2007-07-03 06:00:00,0.78108,0.7817,0.78081,0.7815,2476999993.0
2007-07-03 06:15:00,0.7817,0.7817,0.7807,0.781,2654899995.0
2007-07-03 06:30:00,0.781,0.781,0.7804,0.781,4499200004.0
2007-07-03 06:45:00,0.78065,0.7813,0.78051,0.78125,1842500006.0
2007-07-03 07:00:00,0.78066,0.7813,0.78066,0.7812,2119099999.0
2007-07-03 07:15:00,0.78085,0.7821,0.78078,0.7816,5119300008.0
2007-07-03 07:30:00,0.7816,0.78205,0.78114,0.7817,5510899989.0
2007-07-03 07:45:00,0.7816,0.7818,0.7812,0.7815,7754900009.0
2007-07-03 08:00:00,0.7815,0.78205,0.78083,0.782,9747899992.0
2007-07-03 08:15:00,0.782,0.7822,0.78135,0.7818,8918000012.0
2007-07-03 08:30:00,0.7818,0.7821,0.78133,0.7821,4213399986.0
2007-07-03 08:45:00,0.78193,0.7824,0.78124,0.7823,6399500000.0
2007-07-03 09:00:00,0.7823,0.7824,0.7816,0.7817,9866100026.0
2007-07-03 09:15:00,0.7818,0.7828,0.7809,0.7826,16144099998.0
2007-07-03 09:30:00,0.78235,0.7824,0.78185,0.7821,10387899966.0
2007-07-03 09:45:00,0.7821,0.7822,0.7815,0.782,8460299994.0
2007-07-03 10:00:00,0.78195,0.782,0.7811,0.7815,10644100054.0
2007-07-03 10:15:00,0.7815,0.78265,0.7812,0.78215,13126599982.0
2007-07-03 10:30:00,0.7822,0.7826,0.782,0.782,3112800001.0
2007-07-03 10:45:00,0.782,0.78325,0.782,0.7832,13213199973.0
2007-07-03 11:00:00,0.7832,0.784,0.783,0.7838,13394039963.0
2007-07-03 11:15:00,0.7838,0.784,0.7836,0.7836,7890299996.0
2007-07-03 11:30:00,0.7836,0.78385,0.78325,0.7834,5092600001.0
2007-07-03 11:45:00,0.7834,0.7835,0.78259,0.7831,6642599976.0
2007-07-03 12:00:00,0.7831,0.7831,0.78221,0.78235,6687000015.0
2007-07-03 12:15:00,0.7827,0.783,0.78199,0.78265,7689600003.0
2007-07-03 12:30:00,0.7827,0.7831,0.78199,0.783,6531300020.0
2007-07-03 12:45:00,0.783,0.7832,0.78215,0.7825,9108700014.0
2007-07-03 13:00:00,0.7825,0.7836,0.7825,0.7835,10735300018.0
2007-07-03 13:15:00,0.7834,0.7835,0.7826,0.7827,8779800014.0
2007-07-03 13:30:00,0.7827,0.7829,0.782,0.7821,9981900021.0
2007-07-03 13:45:00,0.7821,0.7827,0.78195,0.7825,7017199990.0
2007-07-03 14:00:00,0.7825,0.783,0.78218,0.7823,6011100015.0
2007-07-03 14:15:00,0.7823,0.783,0.78165,0.78285,15978099987.0
2007-07-03 14:30:00,0.7829,0.7833,0.7822,0.7824,9657099994.0
2007-07-03 14:45:00,0.7824,0.78295,0.7815,0.7819,11960199977.0
2007-07-03 15:00:00,0.7817,0.7823,0.78165,0.7821,7237199969.0
2007-07-03 15:15:00,0.78205,0.78285,0.78169,0.7827,8842899988.0
2007-07-03 15:30:00,0.7827,0.7831,0.7821,0.7825,10933899993.0
2007-07-03 15:45:00,0.7825,0.7827,0.78195,0.782,11242800011.0
2007-07-03 16:00:00,0.782,0.7826,0.7817,0.7821,7741999959.0
2007-07-03 16:15:00,0.7821,0.7821,0.78145,0.7817,7671099986.0
2007-07-03 16:30:00,0.7817,0.7817,0.7803,0.7809,19977900039.0
2007-07-03 16:45:00,0.7809,0.7817,0.7809,0.7812,14509699999.0
2007-07-03 17:00:00,0.7814,0.7814,0.78075,0.78115,10710600027.0
2007-07-03 17:15:00,0.7812,0.7813,0.7805,0.78115,11663500022.0
2007-07-03 17:30:00,0.78115,0.78145,0.78088,0.7812,5745099996.0
2007-07-03 17:45:00,0.7812,0.7813,0.78052,0.7809,11131699976.0
2007-07-03 18:00:00,0.7809,0.7812,0.78065,0.7809,7263500014.0
2007-07-03 18:15:00,0.781,0.7817,0.7809,0.7811,8355199979.0
2007-07-03 18:30:00,0.7812,0.7814,0.78049,0.7812,7562400014.0
2007-07-03 18:45:00,0.7812,0.7817,0.7808,0.7812,5672099988.0
2007-07-03 19:00:00,0.7813,0.7815,0.78073,0.7815,6063999996.0
2007-07-03 19:15:00,0.7815,0.7815,0.78073,0.78104,1582999984.0
2007-07-03 19:30:00,0.7814,0.7814,0.78094,0.7814,5507399990.0
2007-07-03 19:45:00,0.7814,0.7815,0.78079,0.7814,3169899997.0
2007-07-03 20:00:00,0.7814,0.78166,0.78122,0.78155,4868699990.0
2007-07-03 20:15:00,0.7816,0.7816,0.7809,0.7811,3519599994.0
2007-07-03 20:30:00,0.7811,0.7813,0.78078,0.781,4307699967.0
2007-07-03 20:45:00,0.781,0.781,0.7807,0.7807,4115700010.0
2007-07-03 21:00:00,0.7808,0.7808,0.78021,0.7807,1649500004.0
2007-07-03 21:15:00,0.78048,0.7812,0.7803,0.7812,2870699991.0
2007-07-03 21:30:00,0.781,0.78114,0.78066,0.78082,1060100001.0
2007-07-03 21:45:00,0.78067,0.7813,0.78064,0.78099,2482799999.0
2007-07-03 22:00:00,0.78091,0.78129,0.78019,0.7806,2148199996.0
2007-07-03 22:15:00,0.7806,0.7808,0.78031,0.7807,2083899990.0
2007-07-03 22:30:00,0.78027,0.78089,0.7801,0.7804,3420200001.0
2007-07-03 22:45:00,0.7805,0.7807,0.7803,0.7806,1967799989.0
2007-07-03 23:00:00,0.7806,0.7812,0.78035,0.7811,5559500020.0
2007-07-03 23:15:00,0.7811,0.78136,0.7806,0.7808,2056000001.0
2007-07-03 23:30:00,0.7808,0.7809,0.78047,0.7807,2933500010.0
2007-07-03 23:45:00,0.7807,0.78088,0.78024,0.78084,4267500015.0
2007-07-04 00:00:00,0.7806,0.7808,0.78045,0.7808,3747100014.0
2007-07-04 00:15:00,0.7808,0.78104,0.78033,0.7808,7643300009.0
2007-07-04 00:30:00,0.7808,0.7812,0.78034,0.7811,5020000007.0
2007-07-04 00:45:00,0.7811,0.78152,0.78091,0.7814,4977399974.0
2007-07-04 01:00:00,0.7814,0.7817,0.78108,0.7814,3261600008.0
2007-07-04 01:15:00,0.7814,0.7817,0.78112,0.7816,2461099977.0
2007-07-04 01:30:00,0.7817,0.7817,0.7811,0.7814,1821100004.0
2007-07-04 01:45:00,0.7815,0.7815,0.78035,0.7809,2696500001.0
2007-07-04 02:00:00,0.7809,0.7811,0.78058,0.78105,2622800003.0
2007-07-04 02:15:00,0.78105,0.7816,0.78051,0.7812,4214799991.0
2007-07-04 02:30:00,0.7812,0.7813,0.78042,0.7811,3753500014.0
2007-07-04 02:45:00,0.78088,0.7814,0.78049,0.781,5100499999.0
2007-07-04 03:00:00,0.781,0.7812,0.78072,0.781,2206199994.0
2007-07-04 03:15:00,0.78065,0.7813,0.78055,0.7811,2176900001.0
2007-07-04 03:30:00,0.781,0.782,0.781,0.78165,6076799980.0
2007-07-04 03:45:00,0.78165,0.7823,0.7815,0.7822,2948600001.0
2007-07-04 04:00:00,0.78183,0.78235,0.7814,0.78188,3097800008.0
2007-07-04 04:15:00,0.7822,0.7823,0.7814,0.7821,1988849998.0
2007-07-04 04:30:00,0.7821,0.7823,0.78157,0.78185,2362100002.0
2007-07-04 04:45:00,0.7823,0.7823,0.78152,0.7821,1680999998.0
2007-07-04 05:00:00,0.78192,0.78231,0.78146,0.78198,1608400008.0
2007-07-04 05:15:00,0.7822,0.7824,0.78176,0.7824,1645400003.0
2007-07-04 05:30:00,0.7823,0.78265,0.78185,0.7825,2371499990.0
2007-07-04 05:45:00,0.7825,0.7825,0.782,0.7822,2422099987.0
2007-07-04 06:00:00,0.78194,0.7823,0.7816,0.7822,2013099991.0
2007-07-04 06:15:00,0.7818,0.7824,0.78164,0.782,2428500012.0
2007-07-04 06:30:00,0.7821,0.7823,0.78185,0.7819,2050300004.0
2007-07-04 06:45:00,0.78195,0.78215,0.7815,0.78215,4440999995.0
2007-07-04 07:00:00,0.782,0.7824,0.78171,0.782,3498200011.0
2007-07-04 07:15:00,0.782,0.7823,0.7814,0.7823,4543700012.0
2007-07-04 07:30:00,0.7823,0.78254,0.7817,0.7823,3758399996.0
2007-07-04 07:45:00,0.7823,0.7827,0.78195,0.7824,5162900003.0
2007-07-04 08:00:00,0.7824,0.78305,0.7822,0.78265,5935300000.0
2007-07-04 08:15:00,0.7827,0.7827,0.78221,0.78265,3514299998.0
2007-07-04 08:30:00,0.78265,0.7828,0.7822,0.7827,5086600012.0
2007-07-04 08:45:00,0.7826,0.7827,0.7818,0.7826,6389499975.0
2007-07-04 09:00:00,0.7826,0.7828,0.78212,0.7824,3125000002.0
2007-07-04 09:15:00,0.7824,0.7825,0.7817,0.7819,8705400014.0
2007-07-04 09:30:00,0.78185,0.7819,0.7808,0.7814,12047899999.0
2007-07-04 09:45:00,0.7814,0.7822,0.7814,0.7818,8815600010.0
2007-07-04 10:00:00,0.7818,0.7826,0.7818,0.782,7757500017.0
2007-07-04 10:15:00,0.782,0.78215,0.78149,0.7819,2987899984.0
2007-07-04 10:30:00,0.78164,0.78226,0.78093,0.7819,8928400011.0
2007-07-04 10:45:00,0.7819,0.78211,0.78106,0.782,6136700015.0
2007-07-04 11:00:00,0.782,0.7822,0.78125,0.7821,8694299943.0
2007-07-04 11:15:00,0.78179,0.78205,0.78137,0.7818,4170399994.0
2007-07-04 11:30:00,0.78149,0.7821,0.78132,0.782,4320499992.0
2007-07-04 11:45:00,0.78205,0.7822,0.78195,0.7821,10758200008.0
2007-07-04 12:00:00,0.7821,0.7825,0.78147,0.7824,5693000006.0
2007-07-04 12:15:00,0.7824,0.7824,0.78151,0.78197,5016500006.0
2007-07-04 12:30:00,0.7823,0.7823,0.78156,0.7821,3735599994.0
2007-07-04 12:45:00,0.7821,0.7821,0.78087,0.7812,5901100003.0
2007-07-04 13:00:00,0.7812,0.7823,0.7811,0.7819,5135900002.0
2007-07-04 13:15:00,0.7819,0.7825,0.78109,0.7823,4692500025.0
2007-07-04 13:30:00,0.7822,0.7822,0.78121,0.78165,4860500019.0
2007-07-04 13:45:00,0.78123,0.7819,0.78108,0.7815,4586699975.0
2007-07-04 14:00:00,0.7815,0.7824,0.7815,0.78215,4813099986.0
2007-07-04 14:15:00,0.7822,0.7826,0.78112,0.7822,4370600002.0
2007-07-04 14:30:00,0.7822,0.7826,0.78135,0.7818,5500900009.0
2007-07-04 14:45:00,0.7819,0.7821,0.78115,0.7815,4358399994.0
2007-07-04 15:00:00,0.7816,0.7818,0.78112,0.78137,4610800020.0
2007-07-04 15:15:00,0.7817,0.7818,0.78109,0.7816,1361999993.0
2007-07-04 15:30:00,0.7817,0.7827,0.78165,0.7823,9446600007.0
2007-07-04 15:45:00,0.7823,0.7825,0.7818,0.7824,9454100009.0
2007-07-04 16:00:00,0.7824,0.7824,0.78154,0.7819,5618399970.0
2007-07-04 16:15:00,0.7819,0.78214,0.7807,0.7813,7543700000.0
2007-07-04 16:30:00,0.7812,0.7815,0.7809,0.781,7062399985.0
2007-07-04 16:45:00,0.781,0.7826,0.78052,0.78235,6540199987.0
2007-07-04 17:00:00,0.7824,0.78275,0.78132,0.7818,6182999989.0
2007-07-04 17:15:00,0.7818,0.7818,0.78099,0.7815,3908600000.0
2007-07-04 17:30:00,0.7815,0.7818,0.78098,0.7815,5084000000.0
2007-07-04 17:45:00,0.7815,0.782,0.7812,0.7816,3875700025.0
2007-07-04 18:00:00,0.7816,0.7816,0.78112,0.78119,2511200012.0
2007-07-04 18:15:00,0.7816,0.7818,0.78128,0.7816,2442399970.0
2007-07-04 18:30:00,0.78144,0.78188,0.78081,0.78125,7296799985.0
2007-07-04 18:45:00,0.78125,0.7818,0.78095,0.78133,6636400012.0
2007-07-04 19:00:00,0.78138,0.78186,0.7811,0.7816,3691400026.0
2007-07-04 19:15:00,0.7816,0.7816,0.78085,0.7811,3295999991.0
2007-07-04 19:30:00,0.7811,0.78135,0.78055,0.781,2121899993.0
2007-07-04 19:45:00,0.781,0.7816,0.78061,0.7809,3488749991.0
2007-07-04 20:00:00,0.7809,0.7816,0.7808,0.78117,2050999994.0
2007-07-04 20:15:00,0.78117,0.7815,0.7809,0.78145,1918899987.0
2007-07-04 20:30:00,0.7814,0.7816,0.78081,0.78121,5000400030.0
2007-07-04 20:45:00,0.78155,0.7819,0.78103,0.7814,1951600004.0
2007-07-04 21:00:00,0.7815,0.7817,0.7809,0.7812,1665400005.0
2007-07-04 21:15:00,0.7809,0.7817,0.7806,0.7807,2464100005.0
2007-07-04 21:30:00,0.7807,0.7811,0.78027,0.7809,2041500010.0
2007-07-04 21:45:00,0.7809,0.78118,0.78043,0.7808,2081900002.0
2007-07-04 22:00:00,0.7809,0.78116,0.78041,0.7807,797599996.0
2007-07-04 22:15:00,0.7807,0.78079,0.78016,0.78034,1920500004.0
2007-07-04 22:30:00,0.7807,0.7811,0.78034,0.78083,3640700004.0
2007-07-04 22:45:00,0.781,0.7818,0.7809,0.7814,1504799996.0
2007-07-04 23:00:00,0.78126,0.7817,0.7811,0.7814,1315299999.0
2007-07-04 23:15:00,0.7814,0.7815,0.78098,0.7812,3103199997.0
2007-07-04 23:30:00,0.7812,0.7814,0.7809,0.7813,2600199993.0
2007-07-04 23:45:00,0.7813,0.7814,0.78072,0.781,3097500001.0
2007-07-05 00:00:00,0.7811,0.7813,0.78069,0.7813,2334299996.0
2007-07-05 00:15:00,0.7813,0.782,0.78079,0.7818,8146600022.0
2007-07-05 00:30:00,0.7818,0.7819,0.78125,0.78133,5837699986.0
2007-07-05 00:45:00,0.78144,0.7818,0.78129,0.7814,2035800001.0
2007-07-05 01:00:00,0.7814,0.78165,0.7808,0.78098,2927599997.0
2007-07-05 01:15:00,0.7812,0.78153,0.7808,0.7813,6127000029.0
2007-07-05 01:30:00,0.7814,0.7814,0.78071,0.7812,3353900021.0
2007-07-05 01:45:00,0.7812,0.7815,0.781,0.7815,2484300004.0
2007-07-05 02:00:00,0.78114,0.782,0.78075,0.78127,4157000010.0
2007-07-05 02:15:00,0.7815,0.7819,0.78118,0.7815,4543600015.0
2007-07-05 02:30:00,0.7815,0.7816,0.78067,0.78125,4479600017.0
2007-07-05 02:45:00,0.7813,0.7814,0.78089,0.7814,4181500025.0
2007-07-05 03:00:00,0.7814,0.7814,0.78072,0.78116,2135499992.0
2007-07-05 03:15:00,0.7814,0.7814,0.7806,0.78088,2605099999.0
2007-07-05 03:30:00,0.78103,0.7813,0.78061,0.781,3832399998.0
2007-07-05 03:45:00,0.781,0.7813,0.7806,0.781,3136599987.0
2007-07-05 04:00:00,0.781,0.7815,0.78056,0.7814,2494099992.0
2007-07-05 04:15:00,0.7814,0.78153,0.78093,0.7813,2714799996.0
2007-07-05 04:30:00,0.7813,0.7815,0.7811,0.7813,2073300017.0
2007-07-05 04:45:00,0.7813,0.7814,0.78075,0.7811,3229299994.0
2007-07-05 05:00:00,0.7811,0.7813,0.78047,0.7813,1773699999.0
2007-07-05 05:15:00,0.7813,0.7814,0.78055,0.7814,1557399997.0
2007-07-05 05:30:00,0.7814,0.7818,0.78097,0.78153,2011000008.0
2007-07-05 05:45:00,0.7818,0.7818,0.78081,0.7814,1985200002.0
2007-07-05 06:00:00,0.7814,0.7816,0.78082,0.7815,2119100009.0
2007-07-05 06:15:00,0.78117,0.7817,0.78102,0.7816,1654700005.0
2007-07-05 06:30:00,0.7812,0.7817,0.78111,0.78165,1901900002.0
2007-07-05 06:45:00,0.78165,0.7818,0.78125,0.7818,2226199996.0
2007-07-05 07:00:00,0.7818,0.78191,0.78112,0.7818,2154100000.0
2007-07-05 07:15:00,0.7817,0.7819,0.78106,0.7819,1568699999.0
2007-07-05 07:30:00,0.78146,0.782,0.78117,0.7819,1503900017.0
2007-07-05 07:45:00,0.78158,0.7821,0.78138,0.7821,2346399991.0
2007-07-05 08:00:00,0.7821,0.7822,0.7818,0.7821,4110700005.0
2007-07-05 08:15:00,0.782,0.7821,0.7815,0.7817,4380600014.0
2007-07-05 08:30:00,0.7817,0.782,0.7813,0.7815,3574799993.0
2007-07-05 08:45:00,0.7815,0.7818,0.7813,0.7816,8578400016.0
2007-07-05 09:00:00,0.78175,0.7827,0.78155,0.78265,4323800003.0
2007-07-05 09:15:00,0.78265,0.78285,0.78225,0.7823,5730699985.0
2007-07-05 09:30:00,0.7823,0.7829,0.78215,0.7822,7502000019.0
2007-07-05 09:45:00,0.7822,0.7836,0.78203,0.7831,9041199998.0
2007-07-05 10:00:00,0.7831,0.7835,0.78305,0.78335,6407399985.0
2007-07-05 10:15:00,0.78335,0.7837,0.7831,0.78345,7877500002.0
2007-07-05 10:30:00,0.7835,0.7835,0.78267,0.78305,5942800009.0
2007-07-05 10:45:00,0.7831,0.785,0.7831,0.78485,17730100033.0
2007-07-05 11:00:00,0.7848,0.785,0.78435,0.7846,7440599998.0
2007-07-05 11:15:00,0.7846,0.78485,0.7835,0.784,10042099984.0
2007-07-05 11:30:00,0.784,0.784,0.7832,0.784,9712300018.0
2007-07-05 11:45:00,0.784,0.785,0.7839,0.7849,6744900000.0
2007-07-05 12:00:00,0.78451,0.78511,0.78406,0.78455,3920200002.0
2007-07-05 12:15:00,0.78429,0.78506,0.78411,0.78439,8759899989.0
2007-07-05 12:30:00,0.7846,0.7862,0.78418,0.78575,9935700014.0
2007-07-05 12:45:00,0.7858,0.786,0.78516,0.7855,7012499986.0
2007-07-05 13:00:00,0.7854,0.7872,0.7854,0.7865,12456899991.0
2007-07-05 13:15:00,0.7865,0.7876,0.78615,0.7875,15694900032.0
2007-07-05 13:30:00,0.7875,0.7877,0.7868,0.7873,11300199959.0
2007-07-05 13:45:00,0.78725,0.78735,0.78675,0.7871,6680999981.0
2007-07-05 14:00:00,0.7871,0.788,0.78695,0.7878,11659800006.0
2007-07-05 14:15:00,0.7877,0.7878,0.7863,0.7865,16941499976.0
2007-07-05 14:30:00,0.7865,0.7867,0.7858,0.7861,11257100009.0
2007-07-05 14:45:00,0.7861,0.7862,0.7851,0.7854,12752199980.0
2007-07-05 15:00:00,0.7854,0.7858,0.78495,0.7855,8738800018.0
2007-07-05 15:15:00,0.7855,0.7855,0.7846,0.785,13021699965.0
2007-07-05 15:30:00,0.7851,0.7851,0.7841,0.7844,12938899973.0
2007-07-05 15:45:00,0.7844,0.78505,0.7843,0.7846,10965999986.0
2007-07-05 16:00:00,0.7846,0.7847,0.7841,0.7847,11131100002.0
2007-07-05 16:15:00,0.7847,0.7847,0.7837,0.7841,11670799987.0
2007-07-05 16:30:00,0.7841,0.7843,0.78285,0.78295,15280699996.0
2007-07-05 16:45:00,0.783,0.785,0.78285,0.7846,13230800008.0
2007-07-05 17:00:00,0.7847,0.7848,0.784,0.7844,12163500002.0
2007-07-05 17:15:00,0.7844,0.7844,0.7833,0.7839,14965200035.0
2007-07-05 17:30:00,0.7839,0.7839,0.783,0.7831,8407700001.0
2007-07-05 17:45:00,0.7831,0.7832,0.78245,0.7827,9459399977.0
2007-07-05 18:00:00,0.7827,0.7829,0.7819,0.7819,11268200010.0
2007-07-05 18:15:00,0.78205,0.7822,0.78185,0.782,6429200001.0
2007-07-05 18:30:00,0.7821,0.7821,0.7819,0.782,5337500022.0
2007-07-05 18:45:00,0.782,0.7827,0.78195,0.7823,6153200008.0
2007-07-05 19:00:00,0.7823,0.7824,0.78157,0.78185,5095300000.0
2007-07-05 19:15:00,0.7822,0.7829,0.78155,0.7825,3486300011.0
2007-07-05 19:30:00,0.7825,0.7825,0.7817,0.7818,6131799994.0
2007-07-05 19:45:00,0.7817,0.7818,0.7813,0.78145,9073899997.0
2007-07-05 20:00:00,0.78103,0.7816,0.78087,0.7815,3314899977.0
2007-07-05 20:15:00,0.7815,0.7817,0.78125,0.7815,4831899990.0
2007-07-05 20:30:00,0.7816,0.7824,0.7815,0.7818,9239999979.0
2007-07-05 20:45:00,0.7818,0.782,0.7817,0.7819,3220499996.0
2007-07-05 21:00:00,0.7818,0.7818,0.78126,0.7817,1159599998.0
2007-07-05 21:15:00,0.78139,0.7818,0.7812,0.7816,1547700006.0
2007-07-05 21:30:00,0.7817,0.782,0.78142,0.7819,1073400001.0
2007-07-05 21:45:00,0.7819,0.7821,0.78147,0.7818,2925400003.0
2007-07-05 22:00:00,0.7818,0.782,0.78151,0.7817,1849000004.0
2007-07-05 22:15:00,0.7817,0.7817,0.7811,0.7815,2121099999.0
2007-07-05 22:30:00,0.7816,0.7818,0.78108,0.78121,2063399997.0
2007-07-05 22:45:00,0.7815,0.7817,0.78109,0.7815,2378400006.0
2007-07-05 23:00:00,0.78148,0.7817,0.78101,0.7815,2686500007.0
2007-07-05 23:15:00,0.7815,0.7818,0.78102,0.7816,3764399987.0
2007-07-05 23:30:00,0.7816,0.78235,0.7816,0.7819,1625700006.0
2007-07-05 23:45:00,0.7819,0.782,0.78165,0.7819,3390400002.0
2007-07-06 00:00:00,0.7819,0.7827,0.7818,0.7826,3508600009.0
2007-07-06 00:15:00,0.7827,0.78285,0.78235,0.7825,2288700006.0
2007-07-06 00:30:00,0.7825,0.7825,0.78175,0.7821,4786700020.0
2007-07-06 00:45:00,0.7821,0.7822,0.782,0.7821,2625399997.0
2007-07-06 01:00:00,0.7821,0.7823,0.78168,0.7822,2219399998.0
2007-07-06 01:15:00,0.78185,0.7826,0.78177,0.78222,1921300006.0
2007-07-06 01:30:00,0.7825,0.7825,0.78175,0.78235,4027199992.0
2007-07-06 01:45:00,0.78199,0.7824,0.78182,0.782,4686199989.0
2007-07-06 02:00:00,0.782,0.7826,0.7815,0.7826,4380599995.0
2007-07-06 02:15:00,0.7826,0.7826,0.78205,0.7824,5851399961.0
2007-07-06 02:30:00,0.7824,0.7824,0.7821,0.7822,3926500022.0
2007-07-06 02:45:00,0.7822,0.7825,0.782,0.7825,5468900001.0
2007-07-06 03:00:00,0.7825,0.7826,0.78184,0.7826,2916000003.0
2007-07-06 03:15:00,0.7826,0.78305,0.78235,0.7829,2585000007.0
2007-07-06 03:30:00,0.78305,0.7836,0.7829,0.7835,6710499990.0
2007-07-06 03:45:00,0.7835,0.7835,0.78215,0.7826,10734000010.0
2007-07-06 04:00:00,0.7826,0.7828,0.78207,0.78217,4695900001.0
2007-07-06 04:15:00,0.7826,0.7827,0.78225,0.7826,5573199991.0
2007-07-06 04:30:00,0.7826,0.7827,0.78215,0.7824,4562499989.0
2007-07-06 04:45:00,0.7824,0.7827,0.78191,0.7824,2580899992.0
2007-07-06 05:00:00,0.7824,0.7824,0.7819,0.7823,2438499998.0
2007-07-06 05:15:00,0.7823,0.7828,0.78215,0.7827,3065000004.0
2007-07-06 05:30:00,0.7827,0.783,0.78206,0.7827,4391000003.0
2007-07-06 05:45:00,0.7827,0.7828,0.7821,0.7823,4893199994.0
2007-07-06 06:00:00,0.7823,0.7827,0.7817,0.7822,6651599983.0
2007-07-06 06:15:00,0.7822,0.7822,0.78159,0.782,4560299980.0
2007-07-06 06:30:00,0.782,0.7825,0.7818,0.7821,8707299973.0
2007-07-06 06:45:00,0.7821,0.7823,0.78151,0.782,2870900002.0
2007-07-06 07:00:00,0.782,0.7821,0.78175,0.7819,3469200001.0
2007-07-06 07:15:00,0.78169,0.7822,0.78138,0.78185,2100700008.0
2007-07-06 07:30:00,0.7819,0.7821,0.78175,0.78175,4398899991.0
2007-07-06 07:45:00,0.7818,0.782,0.7817,0.7817,3333699988.0
2007-07-06 08:00:00,0.7818,0.7819,0.7813,0.7818,6737399985.0
2007-07-06 08:15:00,0.7818,0.7822,0.78131,0.7816,6436499961.0
2007-07-06 08:30:00,0.7816,0.782,0.7812,0.7817,8040299978.0
2007-07-06 08:45:00,0.7817,0.7823,0.7814,0.7823,12362199985.0
2007-07-06 09:00:00,0.7823,0.7823,0.7815,0.7815,10568599976.0
2007-07-06 09:15:00,0.7816,0.78175,0.7811,0.7812,9754299998.0
2007-07-06 09:30:00,0.7812,0.7822,0.7807,0.7822,12477299970.0
2007-07-06 09:45:00,0.7821,0.78235,0.7819,0.7821,7744099971.0
2007-07-06 10:00:00,0.7821,0.7833,0.78195,0.7832,10822400003.0
2007-07-06 10:15:00,0.78315,0.7835,0.7828,0.783,8698199981.0
2007-07-06 10:30:00,0.78295,0.78315,0.78255,0.7829,5180800006.0
2007-07-06 10:45:00,0.7829,0.7831,0.7825,0.7826,7690000002.0
2007-07-06 11:00:00,0.7826,0.78325,0.78255,0.7829,6159799998.0
2007-07-06 11:15:00,0.7829,0.7832,0.78275,0.7828,3674399994.0
2007-07-06 11:30:00,0.7828,0.7829,0.782,0.7822,6985999992.0
2007-07-06 11:45:00,0.78215,0.78295,0.78175,0.7821,4413300002.0
2007-07-06 12:00:00,0.7822,0.7828,0.78185,0.7819,6310699983.0
2007-07-06 12:15:00,0.7819,0.78255,0.78182,0.78225,8697099961.0
2007-07-06 12:30:00,0.7823,0.7823,0.78153,0.78162,4195199979.0
2007-07-06 12:45:00,0.782,0.7825,0.78155,0.7822,5459099963.0
2007-07-06 13:00:00,0.7822,0.7824,0.78215,0.7823,3696199976.0
2007-07-06 13:15:00,0.7823,0.7826,0.78195,0.7824,5917199987.0
2007-07-06 13:30:00,0.7824,0.7825,0.78182,0.7825,3913699982.0
2007-07-06 13:45:00,0.7825,0.7825,0.78192,0.7823,3824199986.0
2007-07-06 14:00:00,0.78235,0.7827,0.78202,0.7826,5591799981.0
2007-07-06 14:15:00,0.7826,0.783,0.7821,0.7821,5523700014.0
2007-07-06 14:30:00,0.7821,0.7825,0.78115,0.7822,16642000011.0
2007-07-06 14:45:00,0.7822,0.7833,0.7815,0.783,16020900001.0
2007-07-06 15:00:00,0.7831,0.7843,0.78285,0.784,18238499979.0
2007-07-06 15:15:00,0.784,0.7846,0.78395,0.7844,13350499990.0
2007-07-06 15:30:00,0.7844,0.7858,0.78395,0.78435,16577899973.0
2007-07-06 15:45:00,0.7844,0.7855,0.78419,0.7854,10852999993.0
2007-07-06 16:00:00,0.7854,0.7865,0.7852,0.786,18044599968.0
2007-07-06 16:15:00,0.7858,0.786,0.7848,0.7849,15832100023.0
2007-07-06 16:30:00,0.7848,0.7853,0.7841,0.7842,12102499970.0
2007-07-06 16:45:00,0.7842,0.7847,0.7839,0.78405,7723399982.0
2007-07-06 17:00:00,0.7839,0.7842,0.78385,0.78405,6033800016.0
2007-07-06 17:15:00,0.7841,0.7841,0.7833,0.7833,10896299985.0
2007-07-06 17:30:00,0.7833,0.7834,0.78255,0.7828,9108499998.0
2007-07-06 17:45:00,0.7828,0.7828,0.782,0.782,13408900009.0
2007-07-06 18:00:00,0.7821,0.7821,0.7816,0.782,12354199980.0
2007-07-06 18:15:00,0.782,0.782,0.7813,0.7815,6437399972.0
2007-07-06 18:30:00,0.7815,0.7816,0.781,0.7812,7390199994.0
2007-07-06 18:45:00,0.7812,0.7816,0.7804,0.7806,12736699982.0
2007-07-06 19:00:00,0.7806,0.7811,0.78028,0.7811,7959400012.0
2007-07-06 19:15:00,0.7811,0.7811,0.7806,0.78075,6684899996.0
2007-07-06 19:30:00,0.7808,0.7812,0.7808,0.781,7950400029.0
2007-07-06 19:45:00,0.7811,0.7812,0.78057,0.781,4999499999.0
2007-07-06 20:00:00,0.781,0.781,0.78074,0.7809,4021500019.0
2007-07-06 20:15:00,0.7809,0.7809,0.78009,0.7802,7891699991.0
2007-07-06 20:30:00,0.7802,0.7806,0.7798,0.78,8010300009.0
2007-07-06 20:45:00,0.78,0.7804,0.77965,0.7799,5209600002.0
2007-07-06 21:00:00,0.77985,0.7808,0.7796,0.7804,3721099997.0
2007-07-06 21:15:00,0.7804,0.781,0.7802,0.78075,1705700001.0
2007-07-06 21:30:00,0.7811,0.7814,0.78085,0.78135,2492099998.0
2007-07-06 21:45:00,0.7814,0.782,0.78091,0.7815,6035800023.0
2007-07-06 22:00:00,0.78157,0.782,0.78125,0.78125,1839200000.0
2007-07-06 22:15:00,0.7817,0.7818,0.78104,0.7815,3893300013.0
2007-07-06 22:30:00,0.7816,0.7817,0.7808,0.7813,3463500003.0
2007-07-06 22:45:00,0.78092,0.7821,0.7809,0.782,2115999981.0
2007-07-09 00:00:00,0.7826,0.783,0.7824,0.7824,375200000.0
2007-07-09 00:15:00,0.7825,0.7828,0.7824,0.7827,294800000.0
2007-07-09 00:30:00,0.7826,0.7828,0.7825,0.7827,214400000.0
2007-07-09 00:45:00,0.7825,0.7829,0.7825,0.7829,321600000.0
2007-07-09 01:00:00,0.7828,0.7829,0.7824,0.7825,294800000.0
2007-07-09 01:15:00,0.7824,0.7824,0.7821,0.7822,321600000.0
2007-07-09 01:30:00,0.7824,0.7826,0.7822,0.7824,214400000.0
2007-07-09 01:45:00,0.7822,0.7824,0.7815,0.7817,375200000.0
2007-07-09 02:00:00,0.7818,0.7818,0.7813,0.7817,4207199999.0
2007-07-09 02:15:00,0.7817,0.7818,0.7813,0.7815,4136200010.0
2007-07-09 02:30:00,0.7815,0.7816,0.7805,0.78075,7604800007.0
2007-07-09 02:45:00,0.78075,0.78085,0.7791,0.7793,15741299995.0
2007-07-09 03:00:00,0.7793,0.7793,0.7776,0.7777,17369899983.0
2007-07-09 03:15:00,0.7777,0.7781,0.77755,0.77785,11269499994.0
2007-07-09 03:30:00,0.77785,0.7792,0.7777,0.7792,9085499981.0
2007-07-09 03:45:00,0.77915,0.7797,0.779,0.7794,8444500004.0
2007-07-09 04:00:00,0.7794,0.7794,0.7786,0.7791,6455700003.0
2007-07-09 04:15:00,0.7791,0.77935,0.779,0.77925,3409599996.0
2007-07-09 04:30:00,0.7793,0.7797,0.7792,0.7795,4058700007.0
2007-07-09 04:45:00,0.7795,0.78,0.7794,0.7799,3925999997.0
2007-07-09 05:00:00,0.7799,0.78035,0.77897,0.7803,5089099994.0
2007-07-09 05:15:00,0.7803,0.7818,0.78023,0.7817,11404300035.0
2007-07-09 05:30:00,0.7816,0.78165,0.781,0.78145,9540600016.0
2007-07-09 05:45:00,0.78145,0.7815,0.78089,0.78125,6286099973.0
2007-07-09 06:00:00,0.7813,0.7815,0.7802,0.78055,7620299987.0
2007-07-09 06:15:00,0.7806,0.7806,0.77974,0.78045,6364100017.0
2007-07-09 06:30:00,0.78045,0.7805,0.78,0.7803,2912900002.0
2007-07-09 06:45:00,0.7803,0.78125,0.77993,0.7807,4108799981.0
2007-07-09 07:00:00,0.7807,0.781,0.78012,0.781,3665300005.0
2007-07-09 07:15:00,0.78067,0.7812,0.78015,0.7803,5985299979.0
2007-07-09 07:30:00,0.7804,0.7807,0.77979,0.7807,7455399982.0
2007-07-09 07:45:00,0.7807,0.7812,0.7804,0.7811,5846200003.0
2007-07-09 08:00:00,0.78105,0.7812,0.7805,0.7809,7857899992.0
2007-07-09 08:15:00,0.7809,0.78115,0.7805,0.7809,5149600001.0
2007-07-09 08:30:00,0.78095,0.7814,0.7807,0.7808,6663199984.0
2007-07-09 08:45:00,0.7808,0.7811,0.78032,0.7808,8075500024.0
2007-07-09 09:00:00,0.7808,0.7814,0.7807,0.7811,9051900023.0
2007-07-09 09:15:00,0.7811,0.7818,0.78091,0.78155,7130499992.0
2007-07-09 09:30:00,0.7816,0.7817,0.78102,0.7816,4271700002.0
2007-07-09 09:45:00,0.7816,0.7816,0.7806,0.7811,5450000007.0
2007-07-09 10:00:00,0.7811,0.7817,0.78087,0.78112,6453100001.0
2007-07-09 10:15:00,0.7814,0.7815,0.7807,0.7814,5592999988.0
2007-07-09 10:30:00,0.7814,0.7817,0.78105,0.7817,6414400005.0
2007-07-09 10:45:00,0.7816,0.7823,0.7813,0.7822,12387100000.0
2007-07-09 11:00:00,0.7822,0.7825,0.78145,0.7818,12259899977.0
2007-07-09 11:15:00,0.78175,0.7824,0.7816,0.7824,5634899973.0
2007-07-09 11:30:00,0.7825,0.7827,0.7821,0.7826,7983799981.0
2007-07-09 11:45:00,0.7826,0.7827,0.7821,0.7824,6769899998.0
2007-07-09 12:00:00,0.7824,0.7828,0.7823,0.78255,5006000001.0
2007-07-09 12:15:00,0.7823,0.7831,0.78191,0.7827,6570099987.0
2007-07-09 12:30:00,0.7827,0.7827,0.78245,0.7826,2185400001.0
2007-07-09 12:45:00,0.78255,0.7827,0.7817,0.7818,7095000011.0
2007-07-09 13:00:00,0.78143,0.7822,0.78085,0.78185,7216899992.0
2007-07-09 13:15:00,0.78185,0.782,0.78113,0.7818,10074199979.0
2007-07-09 13:30:00,0.7818,0.7819,0.78124,0.78155,6347700001.0
2007-07-09 13:45:00,0.7816,0.7816,0.78085,0.78155,5035800023.0
2007-07-09 14:00:00,0.78155,0.7816,0.78078,0.78125,8514400036.0
2007-07-09 14:15:00,0.78105,0.7815,0.78066,0.7808,8601600015.0
2007-07-09 14:30:00,0.7808,0.7814,0.78045,0.7808,10688400007.0
2007-07-09 14:45:00,0.7808,0.7808,0.77995,0.7805,21316899987.0
2007-07-09 15:00:00,0.7805,0.7806,0.78,0.7803,8433299978.0
2007-07-09 15:15:00,0.7803,0.7804,0.7797,0.7803,12394800018.0
2007-07-09 15:30:00,0.7803,0.78075,0.78025,0.7807,3622600006.0
2007-07-09 15:45:00,0.7807,0.7815,0.7804,0.7805,11743500011.0
2007-07-09 16:00:00,0.7805,0.7807,0.77935,0.7795,16125800013.0
2007-07-09 16:15:00,0.7795,0.7799,0.7794,0.7798,8031399973.0
2007-07-09 16:30:00,0.7798,0.7804,0.77965,0.7803,11886399972.0
2007-07-09 16:45:00,0.7803,0.7805,0.7795,0.7795,8527799982.0
2007-07-09 17:00:00,0.7793,0.7807,0.7792,0.78,8320899967.0
2007-07-09 17:15:00,0.78,0.7805,0.78,0.78025,3872899993.0
2007-07-09 17:30:00,0.7803,0.7808,0.7803,0.7807,4498400004.0
2007-07-09 17:45:00,0.7807,0.7808,0.7804,0.7807,3841899984.0
2007-07-09 18:00:00,0.7807,0.7808,0.78,0.7803,5685999989.0
2007-07-09 18:15:00,0.7803,0.7804,0.77973,0.7802,5794100004.0
2007-07-09 18:30:00,0.7803,0.78035,0.7795,0.7798,7304899985.0
2007-07-09 18:45:00,0.7798,0.78,0.77935,0.7798,6854999995.0
2007-07-09 19:00:00,0.7798,0.77995,0.77943,0.7798,6541600009.0
2007-07-09 19:15:00,0.7798,0.7805,0.77926,0.7801,7370999996.0
2007-07-09 19:30:00,0.78,0.7801,0.77933,0.7799,8519800061.0
2007-07-09 19:45:00,0.77995,0.78,0.77954,0.78,947300000.0
2007-07-09 20:00:00,0.78,0.78011,0.77932,0.78011,4043094662.0
2007-07-09 20:15:00,0.78,0.78,0.77935,0.78,3420201826.0
2007-07-09 20:30:00,0.78,0.78,0.7798,0.7799,1158684102.0
2007-07-09 20:45:00,0.7799,0.7802,0.7799,0.78,5150699991.0
2007-07-09 21:00:00,0.7799,0.7804,0.7799,0.7801,1527200001.0
2007-07-09 21:15:00,0.78,0.78031,0.77979,0.7802,4232700033.0
2007-07-09 21:30:00,0.7801,0.78049,0.77979,0.7802,4330800019.0
2007-07-09 21:45:00,0.7802,0.78055,0.78005,0.7801,3478099999.0
2007-07-09 22:00:00,0.7801,0.7803,0.77977,0.7802,3906799980.0
2007-07-09 22:15:00,0.7803,0.7806,0.77979,0.7806,3976199973.0
2007-07-09 22:30:00,0.7806,0.7807,0.78025,0.7806,1169700011.0
2007-07-09 22:45:00,0.7807,0.7811,0.78039,0.7808,2674699994.0
2007-07-09 23:00:00,0.7808,0.781,0.78045,0.7809,2968999997.0
2007-07-09 23:15:00,0.7809,0.781,0.7804,0.7807,2660099978.0
2007-07-09 23:30:00,0.7806,0.7809,0.78031,0.7808,2604899990.0
2007-07-09 23:45:00,0.7806,0.7811,0.7801,0.7802,3792700011.0
2007-07-10 00:00:00,0.7803,0.7808,0.7796,0.7807,8053600002.0
2007-07-10 00:15:00,0.7807,0.7808,0.7805,0.7807,2877300018.0
2007-07-10 00:30:00,0.7807,0.7807,0.77905,0.7799,8942600015.0
2007-07-10 00:45:00,0.7799,0.7799,0.77926,0.7795,5597999993.0
2007-07-10 01:00:00,0.7795,0.7797,0.77859,0.779,4906699991.0
2007-07-10 01:15:00,0.7791,0.78,0.7791,0.7796,2367099988.0
2007-07-10 01:30:00,0.7797,0.78,0.7796,0.7798,4329999981.0
2007-07-10 01:45:00,0.7798,0.78,0.7791,0.7792,4852399985.0
2007-07-10 02:00:00,0.7792,0.77945,0.7785,0.7794,13002900017.0
2007-07-10 02:15:00,0.7794,0.7798,0.779,0.7795,7352499983.0
2007-07-10 02:30:00,0.77945,0.7796,0.7786,0.7788,10616599967.0
2007-07-10 02:45:00,0.7788,0.7788,0.778,0.7782,10566800008.0
2007-07-10 03:00:00,0.7781,0.7784,0.7777,0.7781,9391400008.0
2007-07-10 03:15:00,0.7781,0.7788,0.7779,0.7782,9466699974.0
2007-07-10 03:30:00,0.7782,0.779,0.7781,0.77885,7732100001.0
2007-07-10 03:45:00,0.7789,0.7791,0.7783,0.7786,8572699995.0
2007-07-10 04:00:00,0.7786,0.77888,0.7779,0.778,5080800002.0
2007-07-10 04:15:00,0.7778,0.7783,0.77743,0.7782,10916300021.0
2007-07-10 04:30:00,0.77815,0.7782,0.7775,0.7779,3745599991.0
2007-07-10 04:45:00,0.7779,0.7782,0.7774,0.7776,8485799995.0
2007-07-10 05:00:00,0.7776,0.7777,0.7769,0.7775,11945200005.0
2007-07-10 05:15:00,0.7774,0.7775,0.77685,0.7771,7482899999.0
2007-07-10 05:30:00,0.7771,0.7776,0.777,0.7773,7382299981.0
2007-07-10 05:45:00,0.7772,0.7774,0.77635,0.7766,13020499987.0
2007-07-10 06:00:00,0.77675,0.7769,0.7757,0.7759,12826600003.0
2007-07-10 06:15:00,0.7759,0.776,0.7752,0.7755,12356200011.0
2007-07-10 06:30:00,0.7755,0.7756,0.7741,0.7742,18831600004.0
2007-07-10 06:45:00,0.7742,0.775,0.7738,0.7748,15287400043.0
2007-07-10 07:00:00,0.7748,0.7749,0.7739,0.7747,16202600007.0
2007-07-10 07:15:00,0.7746,0.7762,0.77405,0.776,20908199973.0
2007-07-10 07:30:00,0.776,0.7767,0.776,0.7766,17106700003.0
2007-07-10 07:45:00,0.7766,0.777,0.7756,0.7764,15666599917.0
2007-07-10 08:00:00,0.7764,0.7767,0.7755,0.7757,12781399966.0
2007-07-10 08:15:00,0.7756,0.7758,0.7749,0.7751,14656000059.0
2007-07-10 08:30:00,0.77505,0.7758,0.7747,0.7757,16750000048.0
2007-07-10 08:45:00,0.7757,0.7765,0.7753,0.7755,16498800004.0
2007-07-10 09:00:00,0.7755,0.7759,0.7751,0.7756,17793999978.0
2007-07-10 09:15:00,0.7756,0.7758,0.775,0.7756,11239600015.0
2007-07-10 09:30:00,0.7757,0.776,0.7754,0.7758,11636699971.0
2007-07-10 09:45:00,0.7758,0.777,0.77565,0.7768,12321999997.0
2007-07-10 10:00:00,0.777,0.7775,0.7765,0.7773,11852099982.0
2007-07-10 10:15:00,0.7773,0.7774,0.7768,0.7772,7465499990.0
2007-07-10 10:30:00,0.7773,0.7774,0.7769,0.7772,7945599984.0
2007-07-10 10:45:00,0.7772,0.7772,0.77685,0.7769,9679299962.0
2007-07-10 11:00:00,0.7769,0.7769,0.7763,0.7763,10457099983.0
2007-07-10 11:15:00,0.7763,0.7767,0.77566,0.77665,5632099973.0
2007-07-10 11:30:00,0.77665,0.7771,0.77665,0.7771,7201199980.0
2007-07-10 11:45:00,0.7771,0.7777,0.7769,0.7776,12018099988.0
2007-07-10 12:00:00,0.7776,0.7786,0.77733,0.7779,14885499992.0
2007-07-10 12:15:00,0.7781,0.7782,0.77755,0.77775,9249999990.0
2007-07-10 12:30:00,0.7779,0.7781,0.7765,0.77735,12127899985.0
2007-07-10 12:45:00,0.77735,0.7776,0.7768,0.7771,8560900005.0
2007-07-10 13:00:00,0.777,0.7774,0.7765,0.7773,4360199992.0
2007-07-10 13:15:00,0.7773,0.77785,0.77672,0.7775,7496499994.0
2007-07-10 13:30:00,0.7775,0.7781,0.7772,0.778,5892900004.0
2007-07-10 13:45:00,0.778,0.7782,0.77737,0.7779,11716099964.0
2007-07-10 14:00:00,0.7778,0.7782,0.77755,0.7782,13440599984.0
2007-07-10 14:15:00,0.7782,0.7787,0.77665,0.7769,21230899981.0
2007-07-10 14:30:00,0.7769,0.7778,0.7765,0.77725,12864999981.0
2007-07-10 14:45:00,0.7772,0.7776,0.77705,0.7773,9928800010.0
2007-07-10 15:00:00,0.7773,0.7774,0.7762,0.7774,19360099975.0
2007-07-10 15:15:00,0.7774,0.778,0.77675,0.7769,14522500011.0
2007-07-10 15:30:00,0.7769,0.7773,0.7761,0.77655,12233900026.0
2007-07-10 15:45:00,0.7766,0.7772,0.7761,0.77655,16966000046.0
2007-07-10 16:00:00,0.7766,0.7776,0.7764,0.7773,11467099964.0
2007-07-10 16:15:00,0.77725,0.7787,0.7772,0.778,11954199989.0
2007-07-10 16:30:00,0.778,0.7795,0.778,0.7792,16207200059.0
2007-07-10 16:45:00,0.7792,0.7802,0.7788,0.7791,10947199975.0
2007-07-10 17:00:00,0.7791,0.7795,0.7786,0.7788,9492800018.0
2007-07-10 17:15:00,0.77875,0.77905,0.7777,0.7789,14980699989.0
2007-07-10 17:30:00,0.77885,0.7811,0.77885,0.7794,12258099975.0
2007-07-10 17:45:00,0.7792,0.7796,0.7786,0.7791,13892799985.0
2007-07-10 18:00:00,0.7791,0.77943,0.77863,0.7791,7585699993.0
2007-07-10 18:15:00,0.7791,0.7792,0.77818,0.7788,6757599964.0
2007-07-10 18:30:00,0.7788,0.7789,0.77803,0.7786,8116999998.0
2007-07-10 18:45:00,0.7786,0.7787,0.7781,0.7781,4936500024.0
2007-07-10 19:00:00,0.7781,0.7789,0.7781,0.7786,3623699990.0
2007-07-10 19:15:00,0.7786,0.779,0.77822,0.7788,4680699979.0
2007-07-10 19:30:00,0.7788,0.779,0.77875,0.779,3100999991.0
2007-07-10 19:45:00,0.779,0.7795,0.77879,0.77937,6945899979.0
2007-07-10 20:00:00,0.7794,0.7795,0.77875,0.779,5126299980.0
2007-07-10 20:15:00,0.779,0.7794,0.77858,0.7789,6218900008.0
2007-07-10 20:30:00,0.7792,0.7795,0.77845,0.7785,11476199979.0
2007-07-10 20:45:00,0.7785,0.7791,0.7783,0.7788,9124100010.0
2007-07-10 21:00:00,0.7788,0.7791,0.7782,0.7784,4249500001.0
2007-07-10 21:15:00,0.7783,0.77886,0.7781,0.7784,3414999994.0
2007-07-10 21:30:00,0.7782,0.77846,0.77784,0.7784,2613499985.0
2007-07-10 21:45:00,0.7785,0.7786,0.77769,0.7784,4937500012.0
2007-07-10 22:00:00,0.7784,0.7784,0.77778,0.77788,2935699989.0
2007-07-10 22:15:00,0.778,0.7782,0.7776,0.7779,2681099996.0
2007-07-10 22:30:00,0.7779,0.7782,0.7772,0.7779,2993799995.0
2007-07-10 22:45:00,0.7779,0.7782,0.7771,0.7778,1910799994.0
2007-07-10 23:00:00,0.7779,0.7782,0.7766,0.77705,3213099996.0
2007-07-10 23:15:00,0.7771,0.7771,0.7758,0.77605,4799099977.0
2007-07-10 23:30:00,0.7761,0.7762,0.7747,0.77525,11748700007.0
2007-07-10 23:45:00,0.7753,0.7766,0.7743,0.7746,10531200001.0
2007-07-11 00:00:00,0.7746,0.7754,0.7739,0.774,8363300019.0
2007-07-11 00:15:00,0.77415,0.77415,0.7714,0.7732,15068200000.0
2007-07-11 00:30:00,0.7733,0.7749,0.7732,0.77425,9684900002.0
2007-07-11 00:45:00,0.7743,0.7752,0.7743,0.7745,6036000016.0
2007-07-11 01:00:00,0.7745,0.7747,0.7742,0.7743,4471900007.0
2007-07-11 01:15:00,0.7743,0.7766,0.7739,0.7766,9868499992.0
2007-07-11 01:30:00,0.7766,0.77705,0.77635,0.77685,7544499992.0
2007-07-11 01:45:00,0.77685,0.7771,0.7763,0.77685,6528899992.0
2007-07-11 02:00:00,0.7769,0.7769,0.7752,0.7758,12258700013.0
2007-07-11 02:15:00,0.77575,0.776,0.77495,0.7753,6781900024.0
2007-07-11 02:30:00,0.7753,0.7755,0.77513,0.7754,4756700003.0
2007-07-11 02:45:00,0.7754,0.7755,0.7749,0.7751,5459899994.0
2007-07-11 03:00:00,0.7751,0.7755,0.7749,0.7752,7872199949.0
2007-07-11 03:15:00,0.7753,0.7755,0.7748,0.7751,5224899987.0
2007-07-11 03:30:00,0.7751,0.7752,0.7749,0.7752,4661300026.0
2007-07-11 03:45:00,0.7752,0.7752,0.7745,0.7747,10740900005.0
2007-07-11 04:00:00,0.7747,0.7748,0.77415,0.7744,7903400004.0
2007-07-11 04:15:00,0.7744,0.7763,0.7741,0.776,13015299969.0
2007-07-11 04:30:00,0.7759,0.776,0.77505,0.7751,8971299991.0
2007-07-11 04:45:00,0.7751,0.7763,0.77495,0.7763,6993599990.0
2007-07-11 05:00:00,0.7762,0.7762,0.7756,0.7759,6535900030.0
2007-07-11 05:15:00,0.77585,0.7759,0.7755,0.77565,5031600006.0
2007-07-11 05:30:00,0.7757,0.7757,0.7749,0.7754,4332100011.0
2007-07-11 05:45:00,0.7754,0.7755,0.7747,0.7751,1504599986.0
2007-07-11 06:00:00,0.7755,0.7764,0.77535,0.7762,2974799992.0
2007-07-11 06:15:00,0.7764,0.7764,0.77576,0.776,4613999997.0
2007-07-11 06:30:00,0.776,0.7761,0.77549,0.7756,4144700004.0
2007-07-11 06:45:00,0.7753,0.7757,0.7748,0.7749,5213599989.0
2007-07-11 07:00:00,0.7749,0.7758,0.7746,0.7753,11770100008.0
2007-07-11 07:15:00,0.7753,0.7754,0.7744,0.7746,6672999995.0
2007-07-11 07:30:00,0.7746,0.7755,0.77455,0.7755,7052199989.0
2007-07-11 07:45:00,0.7755,0.7755,0.774,0.7748,13894499995.0
2007-07-11 08:00:00,0.7748,0.7753,0.7746,0.775,14082400056.0
2007-07-11 08:15:00,0.775,0.7752,0.7734,0.7734,13949400010.0
2007-07-11 08:30:00,0.7735,0.7744,0.7732,0.7743,13852499995.0
2007-07-11 08:45:00,0.7743,0.7746,0.7734,0.7735,11765899974.0
2007-07-11 09:00:00,0.7735,0.7752,0.7732,0.7748,18487200016.0
2007-07-11 09:15:00,0.7747,0.7756,0.7747,0.7753,9863999979.0
2007-07-11 09:30:00,0.7753,0.7755,0.77463,0.7753,7263600007.0
2007-07-11 09:45:00,0.7753,0.7756,0.7749,0.7753,5666299998.0
2007-07-11 10:00:00,0.7753,0.7756,0.7752,0.77555,6973899995.0
2007-07-11 10:15:00,0.7756,0.7762,0.77555,0.7759,13220299973.0
2007-07-11 10:30:00,0.776,0.7763,0.7758,0.7759,5507699971.0
2007-07-11 10:45:00,0.776,0.7762,0.7756,0.7759,6947400005.0
2007-07-11 11:00:00,0.7758,0.7763,0.77578,0.7763,7468000027.0
2007-07-11 11:15:00,0.7763,0.7763,0.7759,0.7762,5178200007.0
2007-07-11 11:30:00,0.7762,0.7765,0.776,0.7765,12589600025.0
2007-07-11 11:45:00,0.7765,0.7771,0.7763,0.7765,9600699992.0
2007-07-11 12:00:00,0.7765,0.7772,0.7762,0.7771,6889299969.0
2007-07-11 12:15:00,0.7771,0.7773,0.77615,0.7769,11850499986.0
2007-07-11 12:30:00,0.7769,0.7775,0.7766,0.77685,8039400029.0
2007-07-11 12:45:00,0.77685,0.7773,0.7759,0.7771,9298099982.0
2007-07-11 13:00:00,0.7772,0.7773,0.7759,0.77625,10002899987.0
2007-07-11 13:15:00,0.77625,0.7771,0.7759,0.7769,7007099976.0
2007-07-11 13:30:00,0.77685,0.7769,0.7759,0.7761,9900900009.0
2007-07-11 13:45:00,0.7759,0.7762,0.77525,0.7758,18758099972.0
2007-07-11 14:00:00,0.7758,0.7763,0.7753,0.7761,13925099972.0
2007-07-11 14:15:00,0.7761,0.7765,0.7754,0.7764,12692899982.0
2007-07-11 14:30:00,0.7764,0.7771,0.77625,0.777,13744000018.0
2007-07-11 14:45:00,0.777,0.7785,0.77665,0.7781,14225099985.0
2007-07-11 15:00:00,0.7782,0.7796,0.7782,0.7788,23576099904.0
2007-07-11 15:15:00,0.7788,0.7792,0.7783,0.7783,13358900006.0
2007-07-11 15:30:00,0.7783,0.7799,0.778,0.7794,18773700000.0
2007-07-11 15:45:00,0.77945,0.7798,0.7788,0.779,15798100068.0
2007-07-11 16:00:00,0.779,0.7794,0.77845,0.7793,13488800004.0
2007-07-11 16:15:00,0.7793,0.7799,0.779,0.7796,10434599970.0
2007-07-11 16:30:00,0.77955,0.7796,0.77874,0.7792,13514899970.0
2007-07-11 16:45:00,0.77915,0.77955,0.77885,0.779,10714099978.0
2007-07-11 17:00:00,0.7791,0.7793,0.7782,0.7783,14886900002.0
2007-07-11 17:15:00,0.7782,0.77915,0.7782,0.7788,15235600010.0
2007-07-11 17:30:00,0.7789,0.779,0.77805,0.779,10230300012.0
2007-07-11 17:45:00,0.779,0.7799,0.7788,0.77895,14372000013.0
2007-07-11 18:00:00,0.77895,0.7796,0.7789,0.77915,7977499992.0
2007-07-11 18:15:00,0.7792,0.7795,0.779,0.7794,8293500001.0
2007-07-11 18:30:00,0.7794,0.7795,0.779,0.7793,5810499997.0
2007-07-11 18:45:00,0.7793,0.7797,0.77905,0.7792,7689299996.0
2007-07-11 19:00:00,0.7792,0.7794,0.77865,0.7788,7033699986.0
2007-07-11 19:15:00,0.7788,0.7793,0.7784,0.7789,4426699992.0
2007-07-11 19:30:00,0.7789,0.7792,0.77852,0.779,4767299983.0
2007-07-11 19:45:00,0.77895,0.7797,0.77895,0.7795,11530399970.0
2007-07-11 20:00:00,0.7795,0.7796,0.77875,0.7791,5911800032.0
2007-07-11 20:15:00,0.779,0.7794,0.77853,0.77863,9455399984.0
2007-07-11 20:30:00,0.779,0.7794,0.7787,0.7792,4773599995.0
2007-07-11 20:45:00,0.7794,0.7798,0.77885,0.7792,13809499954.0
2007-07-11 21:00:00,0.7793,0.7795,0.7784,0.7791,5856199999.0
2007-07-11 21:15:00,0.7791,0.7793,0.77861,0.7792,1713300014.0
2007-07-11 21:30:00,0.7792,0.7796,0.77891,0.7795,4688699994.0
2007-07-11 21:45:00,0.7795,0.7816,0.77918,0.7802,5964799998.0
2007-07-11 22:00:00,0.7801,0.7817,0.7801,0.7813,4573299999.0
2007-07-11 22:15:00,0.7814,0.7828,0.7808,0.7824,5581900003.0
2007-07-11 22:30:00,0.7824,0.7824,0.7814,0.7819,2199999999.0
2007-07-11 22:45:00,0.7818,0.7822,0.78166,0.782,6315499986.0
2007-07-11 23:00:00,0.7823,0.7833,0.7818,0.783,2615399996.0
2007-07-11 23:15:00,0.783,0.783,0.7819,0.7823,3137099998.0
2007-07-11 23:30:00,0.78235,0.7838,0.7823,0.78335,7829900010.0
2007-07-11 23:45:00,0.78335,0.7835,0.782,0.7822,5228199988.0
2007-07-12 00:00:00,0.78198,0.7824,0.78178,0.7823,3264900002.0
2007-07-12 00:15:00,0.78189,0.7823,0.78189,0.782,2268900013.0
2007-07-12 00:30:00,0.782,0.7822,0.78165,0.7819,4832700006.0
2007-07-12 00:45:00,0.7819,0.782,0.7814,0.78155,5052200002.0
2007-07-12 01:00:00,0.7816,0.7821,0.7815,0.782,2667299998.0
2007-07-12 01:15:00,0.782,0.782,0.78095,0.7816,5321399999.0
2007-07-12 01:30:00,0.7817,0.7819,0.78098,0.7816,4009999993.0
2007-07-12 01:45:00,0.7816,0.7816,0.78098,0.7815,4515100008.0
2007-07-12 02:00:00,0.7815,0.7821,0.78102,0.7819,6865600000.0
2007-07-12 02:15:00,0.7819,0.7822,0.78143,0.7819,6122400026.0
2007-07-12 02:30:00,0.7818,0.7819,0.78135,0.7814,5141100002.0
2007-07-12 02:45:00,0.7814,0.7817,0.7812,0.7815,3425999996.0
2007-07-12 03:00:00,0.7815,0.7816,0.78076,0.7813,4732499993.0
2007-07-12 03:15:00,0.7813,0.7815,0.7812,0.7813,2601899999.0
2007-07-12 03:30:00,0.7813,0.7814,0.78065,0.7811,9747799979.0
2007-07-12 03:45:00,0.781,0.7814,0.78024,0.7811,7933500008.0
2007-07-12 04:00:00,0.7811,0.7811,0.78035,0.7807,5852799961.0
2007-07-12 04:15:00,0.78048,0.7807,0.7802,0.7805,3027600007.0
2007-07-12 04:30:00,0.7805,0.7811,0.78026,0.781,3854299979.0
2007-07-12 04:45:00,0.781,0.7812,0.77999,0.7807,2761299990.0
2007-07-12 05:00:00,0.7806,0.7811,0.78003,0.7808,2403500000.0
2007-07-12 05:15:00,0.781,0.7814,0.78065,0.7813,3605999998.0
2007-07-12 05:30:00,0.7813,0.7814,0.78045,0.7811,4512900004.0
2007-07-12 05:45:00,0.7811,0.7812,0.78035,0.7808,3407499997.0
2007-07-12 06:00:00,0.7808,0.7813,0.7808,0.7812,3524800016.0
2007-07-12 06:15:00,0.7812,0.7812,0.78046,0.781,4636599999.0
2007-07-12 06:30:00,0.781,0.7811,0.78049,0.7808,4247799988.0
2007-07-12 06:45:00,0.7808,0.781,0.78028,0.78055,3448500008.0
2007-07-12 07:00:00,0.7806,0.7806,0.7801,0.7802,8425800016.0
2007-07-12 07:15:00,0.7802,0.7804,0.78,0.7802,6018799981.0
2007-07-12 07:30:00,0.7802,0.7803,0.77979,0.78015,7098899996.0
2007-07-12 07:45:00,0.7802,0.7802,0.77915,0.77975,9648899974.0
2007-07-12 08:00:00,0.7798,0.7806,0.7794,0.7801,13854500004.0
2007-07-12 08:15:00,0.7802,0.7804,0.7792,0.7792,16619900005.0
2007-07-12 08:30:00,0.7792,0.7795,0.77879,0.77879,9482799985.0
2007-07-12 08:45:00,0.7795,0.7804,0.77935,0.78015,7562599995.0
2007-07-12 09:00:00,0.78015,0.7808,0.78,0.7806,11720299972.0
2007-07-12 09:15:00,0.7806,0.7806,0.77991,0.7804,4644600008.0
2007-07-12 09:30:00,0.7804,0.7817,0.7803,0.7815,11187399978.0
2007-07-12 09:45:00,0.7817,0.7818,0.7811,0.7815,16728300010.0
2007-07-12 10:00:00,0.78155,0.7817,0.78108,0.7813,6430199985.0
2007-07-12 10:15:00,0.7813,0.7814,0.7806,0.78075,4818100000.0
2007-07-12 10:30:00,0.7808,0.7816,0.78045,0.7813,6577599999.0
2007-07-12 10:45:00,0.7813,0.7815,0.7806,0.7809,6489600012.0
2007-07-12 11:00:00,0.78095,0.7818,0.7808,0.7816,5506200012.0
2007-07-12 11:15:00,0.7816,0.7824,0.7815,0.7822,8841199987.0
2007-07-12 11:30:00,0.7822,0.7824,0.7817,0.782,4592800003.0
2007-07-12 11:45:00,0.782,0.782,0.78095,0.78145,7138200015.0
2007-07-12 12:00:00,0.7814,0.7816,0.78085,0.781,6587200004.0
2007-07-12 12:15:00,0.781,0.78225,0.781,0.782,5414200005.0
2007-07-12 12:30:00,0.78195,0.7821,0.7817,0.7819,5631900005.0
2007-07-12 12:45:00,0.782,0.782,0.78106,0.7816,7196700012.0
2007-07-12 13:00:00,0.7816,0.7819,0.78135,0.7816,6947400009.0
2007-07-12 13:15:00,0.7816,0.782,0.7814,0.78165,6032899991.0
2007-07-12 13:30:00,0.7817,0.7821,0.78142,0.7816,9500900016.0
2007-07-12 13:45:00,0.78126,0.7817,0.78085,0.7816,4399299971.0
2007-07-12 14:00:00,0.7816,0.7819,0.7815,0.7819,5881499972.0
2007-07-12 14:15:00,0.7819,0.7827,0.7819,0.7819,12103800029.0
2007-07-12 14:30:00,0.7818,0.7824,0.7818,0.782,8059199968.0
2007-07-12 14:45:00,0.782,0.7822,0.7813,0.7816,14410000020.0
2007-07-12 15:00:00,0.7816,0.7824,0.7812,0.7822,13367799986.0
2007-07-12 15:15:00,0.7822,0.7824,0.7819,0.78235,8683899996.0
2007-07-12 15:30:00,0.7824,0.7828,0.7821,0.7826,15508900062.0
2007-07-12 15:45:00,0.7825,0.7828,0.78215,0.7823,20101700025.0
2007-07-12 16:00:00,0.7823,0.7827,0.7822,0.78255,13504299996.0
2007-07-12 16:15:00,0.7826,0.7827,0.78215,0.7824,8426700022.0
2007-07-12 16:30:00,0.7824,0.7825,0.78175,0.7822,9800599963.0
2007-07-12 16:45:00,0.7822,0.7826,0.7816,0.7825,13406500002.0
2007-07-12 17:00:00,0.7824,0.7825,0.78155,0.7816,11000899988.0
2007-07-12 17:15:00,0.7816,0.7818,0.78135,0.7817,9176700013.0
2007-07-12 17:30:00,0.7817,0.782,0.78135,0.7816,12990599992.0
2007-07-12 17:45:00,0.7816,0.7825,0.7815,0.7816,8219699992.0
2007-07-12 18:00:00,0.7816,0.782,0.78123,0.782,3865599987.0
2007-07-12 18:15:00,0.78195,0.7827,0.78157,0.782,13087800010.0
2007-07-12 18:30:00,0.782,0.7824,0.78145,0.7821,7566399971.0
2007-07-12 18:45:00,0.7821,0.7821,0.78136,0.782,6048499994.0
2007-07-12 19:00:00,0.782,0.7826,0.782,0.7824,7647000010.0
2007-07-12 19:15:00,0.7824,0.7827,0.78212,0.78255,5466500013.0
2007-07-12 19:30:00,0.7826,0.7831,0.7825,0.7829,8931000016.0
2007-07-12 19:45:00,0.78261,0.7831,0.78256,0.78285,4401000004.0
2007-07-12 20:00:00,0.7829,0.7829,0.78226,0.7828,4236700001.0
2007-07-12 20:15:00,0.7828,0.7829,0.78228,0.7829,6537599994.0
2007-07-12 20:30:00,0.7829,0.7836,0.7829,0.7833,7689199982.0
2007-07-12 20:45:00,0.7833,0.7834,0.78283,0.7831,6876399969.0
2007-07-12 21:00:00,0.7831,0.7832,0.7822,0.7832,6703800025.0
2007-07-12 21:15:00,0.7832,0.7832,0.7823,0.78279,3486000005.0
2007-07-12 21:30:00,0.7831,0.7833,0.78268,0.78304,4740300008.0
2007-07-12 21:45:00,0.783,0.78355,0.7823,0.7834,7770400024.0
2007-07-12 22:00:00,0.7834,0.7838,0.7831,0.7835,2257899989.0
2007-07-12 22:15:00,0.7835,0.7836,0.7826,0.7835,2123499999.0
2007-07-12 22:30:00,0.78367,0.7838,0.78317,0.7837,4504999982.0
2007-07-12 22:45:00,0.7837,0.7842,0.7837,0.7841,2631000005.0
2007-07-12 23:00:00,0.784,0.7841,0.78354,0.7839,1249100004.0
2007-07-12 23:15:00,0.7839,0.784,0.78349,0.784,2430499980.0
2007-07-12 23:30:00,0.78395,0.784,0.7835,0.7837,4454199999.0
2007-07-12 23:45:00,0.7838,0.7846,0.78337,0.7843,4430400004.0
2007-07-13 00:00:00,0.7843,0.7845,0.784,0.7841,2735499990.0
2007-07-13 00:15:00,0.7841,0.7841,0.7837,0.7838,2314100027.0
2007-07-13 00:30:00,0.7838,0.7841,0.7835,0.7836,6946100019.0
2007-07-13 00:45:00,0.7842,0.7872,0.7842,0.78695,15929799979.0
2007-07-13 01:00:00,0.78695,0.7878,0.7867,0.7875,9430499999.0
2007-07-13 01:15:00,0.7875,0.7877,0.7868,0.7875,6530800004.0
2007-07-13 01:30:00,0.7875,0.7876,0.7871,0.7876,4409100003.0
2007-07-13 01:45:00,0.7876,0.7877,0.78713,0.78715,7397800008.0
2007-07-13 02:00:00,0.78715,0.7872,0.7855,0.786,9452199988.0
2007-07-13 02:15:00,0.7861,0.7864,0.78585,0.7862,5815600022.0
2007-07-13 02:30:00,0.7862,0.7864,0.78589,0.78625,5607300008.0
2007-07-13 02:45:00,0.78625,0.7868,0.78596,0.7864,6493999983.0
2007-07-13 03:00:00,0.7865,0.7867,0.7858,0.7858,6632499992.0
2007-07-13 03:15:00,0.7859,0.7862,0.78545,0.7859,4631100009.0
2007-07-13 03:30:00,0.786,0.7863,0.78571,0.7858,5978100004.0
2007-07-13 03:45:00,0.7859,0.7863,0.78577,0.786,3717400000.0
2007-07-13 04:00:00,0.786,0.786,0.7847,0.7847,12199400008.0
2007-07-13 04:15:00,0.7845,0.7854,0.7836,0.7837,20423100050.0
2007-07-13 04:30:00,0.7838,0.7845,0.7837,0.784,8779599990.0
2007-07-13 04:45:00,0.784,0.7843,0.78355,0.7839,7663099970.0
2007-07-13 05:00:00,0.7841,0.7844,0.7839,0.7842,7081400032.0
2007-07-13 05:15:00,0.7843,0.7844,0.7835,0.7836,4787599988.0
2007-07-13 05:30:00,0.7836,0.7837,0.7832,0.7834,9930300032.0
2007-07-13 05:45:00,0.7834,0.7836,0.7831,0.7834,7687599984.0
2007-07-13 06:00:00,0.78335,0.7838,0.78255,0.7828,10909700026.0
2007-07-13 06:15:00,0.7828,0.7832,0.7826,0.7828,4694999982.0
2007-07-13 06:30:00,0.78275,0.7831,0.78225,0.7827,7543600015.0
2007-07-13 06:45:00,0.7828,0.7828,0.7816,0.78215,12678100040.0
2007-07-13 07:00:00,0.78215,0.7822,0.78154,0.7819,4970100006.0
2007-07-13 07:15:00,0.782,0.7827,0.7814,0.7827,11409199985.0
2007-07-13 07:30:00,0.7826,0.7831,0.78235,0.7826,7034799990.0
2007-07-13 07:45:00,0.7826,0.783,0.7825,0.7825,6186899989.0
2007-07-13 08:00:00,0.7825,0.7836,0.7821,0.7836,11697500019.0
2007-07-13 08:15:00,0.7836,0.7837,0.783,0.7832,8865599994.0
2007-07-13 08:30:00,0.7832,0.7843,0.7832,0.7841,11299900002.0
2007-07-13 08:45:00,0.7841,0.7842,0.78375,0.784,7945800004.0
2007-07-13 09:00:00,0.784,0.78405,0.7835,0.7839,10199400028.0
2007-07-13 09:15:00,0.7837,0.7847,0.7836,0.7844,11507199982.0
2007-07-13 09:30:00,0.7844,0.7847,0.78405,0.7844,9430600015.0
2007-07-13 09:45:00,0.7844,0.7853,0.78415,0.7843,14088800010.0
2007-07-13 10:00:00,0.7843,0.7847,0.7836,0.7847,13456400005.0
2007-07-13 10:15:00,0.7847,0.7851,0.78445,0.785,7523699983.0
2007-07-13 10:30:00,0.7851,0.7853,0.78485,0.78525,9738100000.0
2007-07-13 10:45:00,0.7853,0.7864,0.7852,0.7863,18792199982.0
2007-07-13 11:00:00,0.7863,0.7866,0.7861,0.78645,10666499984.0
2007-07-13 11:15:00,0.78645,0.7865,0.7859,0.7859,6382599992.0
2007-07-13 11:30:00,0.7859,0.7865,0.7859,0.7863,3720099992.0
2007-07-13 11:45:00,0.7863,0.7864,0.7859,0.78595,3360299983.0
2007-07-13 12:00:00,0.786,0.7861,0.78555,0.7856,9486200008.0
2007-07-13 12:15:00,0.7856,0.78605,0.78555,0.7858,5689100010.0
2007-07-13 12:30:00,0.7858,0.7858,0.7852,0.7854,8486600013.0
2007-07-13 12:45:00,0.7854,0.7858,0.78475,0.78575,12068299997.0
2007-07-13 13:00:00,0.78575,0.7859,0.78505,0.7856,5453700013.0
2007-07-13 13:15:00,0.7856,0.7862,0.78548,0.786,5838700023.0
2007-07-13 13:30:00,0.786,0.78655,0.78565,0.7864,5730599985.0
2007-07-13 13:45:00,0.7864,0.7865,0.786,0.78615,4469700001.0
2007-07-13 14:00:00,0.7862,0.7863,0.786,0.7862,5386500017.0
2007-07-13 14:15:00,0.7862,0.7863,0.7851,0.7854,4701800015.0
2007-07-13 14:30:00,0.7855,0.7875,0.7851,0.7869,16230000026.0
2007-07-13 14:45:00,0.7869,0.7873,0.78617,0.7866,10431499986.0
2007-07-13 15:00:00,0.7866,0.7866,0.7861,0.78625,6517900005.0
2007-07-13 15:15:00,0.7862,0.7865,0.785,0.7856,20214000012.0
2007-07-13 15:30:00,0.7856,0.78615,0.7849,0.7856,16863899963.0
2007-07-13 15:45:00,0.7855,0.7857,0.78475,0.7849,14119100024.0
2007-07-13 16:00:00,0.7848,0.7853,0.7839,0.785,11458500012.0
2007-07-13 16:15:00,0.785,0.7857,0.7847,0.7857,12927399997.0
2007-07-13 16:30:00,0.7857,0.7857,0.7849,0.7854,14295799992.0
2007-07-13 16:45:00,0.7854,0.786,0.78505,0.7856,13266200028.0
2007-07-13 17:00:00,0.7858,0.786,0.7856,0.7857,14718899991.0
2007-07-13 17:15:00,0.7857,0.7859,0.78535,0.7859,6332899972.0
2007-07-13 17:30:00,0.7859,0.786,0.78525,0.7854,12305499952.0
2007-07-13 17:45:00,0.7854,0.7862,0.7853,0.7856,13410399961.0
2007-07-13 18:00:00,0.7856,0.7857,0.7852,0.7855,6963400005.0
2007-07-13 18:15:00,0.7855,0.7861,0.7854,0.786,8107700017.0
2007-07-13 18:30:00,0.786,0.7864,0.78552,0.78565,6564600025.0
2007-07-13 18:45:00,0.7861,0.7862,0.78581,0.7862,3614700010.0
2007-07-13 19:00:00,0.7862,0.7869,0.78575,0.78603,4229499997.0
2007-07-13 19:15:00,0.7864,0.7865,0.78555,0.7857,6384800017.0
2007-07-13 19:30:00,0.7857,0.7862,0.78528,0.7861,7124200000.0
2007-07-13 19:45:00,0.78605,0.7861,0.785,0.78505,8469100004.0
2007-07-13 20:00:00,0.78505,0.78551,0.78486,0.78505,5374299991.0
2007-07-13 20:15:00,0.78505,0.7859,0.78482,0.7856,6750900003.0
2007-07-13 20:30:00,0.7857,0.7857,0.7851,0.7855,5265899977.0
2007-07-13 20:45:00,0.7855,0.7857,0.78521,0.7856,5746199974.0
2007-07-13 21:00:00,0.7856,0.7857,0.78511,0.7855,4245800006.0
2007-07-13 21:15:00,0.7855,0.78564,0.78512,0.7855,3316100010.0
2007-07-13 21:30:00,0.7855,0.7859,0.78529,0.78539,3305799992.0
2007-07-13 21:45:00,0.7857,0.7857,0.78505,0.7855,2473299994.0
2007-07-13 22:00:00,0.7855,0.7858,0.78511,0.7852,2697699991.0
2007-07-13 22:15:00,0.78538,0.78592,0.78496,0.78573,6136999981.0
2007-07-13 22:30:00,0.78572,0.78602,0.78497,0.78506,3834199996.0
2007-07-13 22:45:00,0.7855,0.7873,0.7854,0.7869,2686799997.0
2007-07-16 00:00:00,0.7858,0.7862,0.7856,0.7861,3446500010.0
2007-07-16 00:15:00,0.7862,0.7869,0.7861,0.7865,4135800012.0
2007-07-16 00:30:00,0.7864,0.7865,0.7856,0.786,10339500030.0
2007-07-16 00:45:00,0.7864,0.7889,0.7864,0.7883,8271600024.0
2007-07-16 01:00:00,0.7882,0.7883,0.788,0.7882,2067900006.0
2007-07-16 01:15:00,0.7883,0.7885,0.7882,0.7883,4135800012.0
2007-07-16 01:30:00,0.7885,0.7885,0.7878,0.7878,6203700018.0
2007-07-16 01:45:00,0.7876,0.7879,0.7874,0.7876,5514400016.0
2007-07-16 02:00:00,0.7876,0.7877,0.7871,0.7871,6984999985.0
2007-07-16 02:15:00,0.7872,0.7873,0.7866,0.7868,3216599994.0
2007-07-16 02:30:00,0.7868,0.7868,0.7857,0.7868,5568899995.0
2007-07-16 02:45:00,0.7867,0.7874,0.78629,0.7871,9651000018.0
2007-07-16 03:00:00,0.78705,0.7871,0.78625,0.7869,5103600000.0
2007-07-16 03:15:00,0.7869,0.7873,0.7867,0.787,6005000013.0
2007-07-16 03:30:00,0.7869,0.787,0.78641,0.78661,4778099992.0
2007-07-16 03:45:00,0.7869,0.7875,0.78675,0.7874,5802500026.0
2007-07-16 04:00:00,0.7874,0.7874,0.78675,0.787,4433300004.0
2007-07-16 04:15:00,0.787,0.78745,0.78649,0.7872,5131999993.0
2007-07-16 04:30:00,0.7873,0.7877,0.7871,0.7874,6402499961.0
2007-07-16 04:45:00,0.7874,0.7875,0.78683,0.7874,2424400008.0
2007-07-16 05:00:00,0.7875,0.7877,0.78711,0.7877,5440299987.0
2007-07-16 05:15:00,0.7877,0.7878,0.78668,0.7877,7699499962.0
2007-07-16 05:30:00,0.7877,0.7882,0.7874,0.7882,8196199983.0
2007-07-16 05:45:00,0.7882,0.7887,0.78786,0.788,6834399997.0
2007-07-16 06:00:00,0.7883,0.7883,0.78792,0.7883,2364899997.0
2007-07-16 06:15:00,0.7883,0.7894,0.788,0.7894,5817499997.0
2007-07-16 06:30:00,0.78935,0.79035,0.78845,0.7885,11698900027.0
2007-07-16 06:45:00,0.7885,0.7885,0.7877,0.7882,8579899944.0
2007-07-16 07:00:00,0.78815,0.7885,0.788,0.7883,5387999997.0
2007-07-16 07:15:00,0.7883,0.7892,0.78793,0.7891,4905700002.0
2007-07-16 07:30:00,0.7891,0.7895,0.7879,0.7884,12401599979.0
2007-07-16 07:45:00,0.7884,0.7892,0.7884,0.7887,7137499967.0
2007-07-16 08:00:00,0.7888,0.7891,0.7885,0.789,5601399998.0
2007-07-16 08:15:00,0.789,0.79,0.789,0.7899,11330399979.0
2007-07-16 08:30:00,0.7899,0.79,0.78885,0.7895,9020599998.0
2007-07-16 08:45:00,0.7895,0.78965,0.7885,0.7889,13270900000.0
2007-07-16 09:00:00,0.7889,0.7892,0.7885,0.7891,6738600002.0
2007-07-16 09:15:00,0.7891,0.7893,0.7889,0.789,5883000003.0
2007-07-16 09:30:00,0.789,0.7895,0.7885,0.78945,6927300006.0
2007-07-16 09:45:00,0.7894,0.79025,0.789,0.7899,13039700018.0
2007-07-16 10:00:00,0.7898,0.79005,0.78905,0.7897,9965699999.0
2007-07-16 10:15:00,0.78965,0.7898,0.7891,0.7895,8883600024.0
2007-07-16 10:30:00,0.7894,0.7896,0.7889,0.7893,9313599974.0
2007-07-16 10:45:00,0.7893,0.7914,0.7892,0.7914,16326200019.0
2007-07-16 11:00:00,0.7915,0.7918,0.7909,0.7915,11983900001.0
2007-07-16 11:15:00,0.7915,0.79185,0.7911,0.7917,9299599996.0
2007-07-16 11:30:00,0.79165,0.7918,0.79093,0.79115,6737700001.0
2007-07-16 11:45:00,0.7912,0.79155,0.7908,0.791,6993600003.0
2007-07-16 12:00:00,0.791,0.7917,0.7908,0.79165,5945300009.0
2007-07-16 12:15:00,0.7917,0.7917,0.79115,0.7913,6804700015.0
2007-07-16 12:30:00,0.7914,0.79195,0.7913,0.7918,8275400011.0
2007-07-16 12:45:00,0.7918,0.7923,0.79133,0.7923,9476999986.0
2007-07-16 13:00:00,0.7923,0.7929,0.7919,0.7926,14353000024.0
2007-07-16 13:15:00,0.7926,0.7931,0.7918,0.7921,10866599999.0
2007-07-16 13:30:00,0.79205,0.7924,0.7914,0.79165,7950499974.0
2007-07-16 13:45:00,0.79165,0.79174,0.79065,0.79115,11955500000.0
2007-07-16 14:00:00,0.7912,0.7918,0.791,0.7915,8289499989.0
2007-07-16 14:15:00,0.79155,0.7922,0.79125,0.792,10758799977.0
2007-07-16 14:30:00,0.7921,0.79275,0.7916,0.7922,13575499991.0
2007-07-16 14:45:00,0.7922,0.7922,0.7913,0.7919,9459400021.0
2007-07-16 15:00:00,0.7919,0.7919,0.7912,0.7915,8148499975.0
2007-07-16 15:15:00,0.7914,0.7916,0.7912,0.7915,10789299947.0
2007-07-16 15:30:00,0.7917,0.7919,0.79115,0.7915,13177699967.0
2007-07-16 15:45:00,0.79145,0.79162,0.7911,0.79135,12665600011.0
2007-07-16 16:00:00,0.79135,0.7923,0.7912,0.79205,13875499973.0
2007-07-16 16:15:00,0.79205,0.7921,0.7915,0.7915,12553899986.0
2007-07-16 16:30:00,0.7915,0.7915,0.7908,0.7909,10474199984.0
2007-07-16 16:45:00,0.7908,0.7914,0.7902,0.7914,18389799963.0
2007-07-16 17:00:00,0.7912,0.7915,0.7909,0.7915,12036999941.0
2007-07-16 17:15:00,0.7915,0.7918,0.791,0.7917,12392499984.0
2007-07-16 17:30:00,0.7917,0.792,0.79145,0.7917,7972400004.0
2007-07-16 17:45:00,0.79165,0.7919,0.7913,0.7919,10715799960.0
2007-07-16 18:00:00,0.79185,0.7925,0.79175,0.7924,7943099979.0
2007-07-16 18:15:00,0.7924,0.7924,0.7918,0.7921,5498999976.0
2007-07-16 18:30:00,0.7921,0.7924,0.792,0.7923,7154200015.0
2007-07-16 18:45:00,0.79199,0.7923,0.79165,0.7919,8799699987.0
2007-07-16 19:00:00,0.79172,0.7921,0.79138,0.792,5416400006.0
2007-07-16 19:15:00,0.792,0.792,0.7914,0.7916,4409899997.0
2007-07-16 19:30:00,0.7916,0.7918,0.79104,0.7915,4852099989.0
2007-07-16 19:45:00,0.7915,0.79175,0.79091,0.7915,5013600030.0
2007-07-16 20:00:00,0.7915,0.79162,0.79115,0.7912,3038499995.0
2007-07-16 20:15:00,0.7916,0.7916,0.79099,0.7914,4913699983.0
2007-07-16 20:30:00,0.79107,0.792,0.79102,0.79185,5212800009.0
2007-07-16 20:45:00,0.7919,0.7924,0.7917,0.7921,8274399996.0
2007-07-16 21:00:00,0.7921,0.79213,0.79146,0.792,2707500000.0
2007-07-16 21:15:00,0.792,0.7921,0.79134,0.7921,1748299997.0
2007-07-16 21:30:00,0.79188,0.79243,0.79171,0.7922,2483499985.0
2007-07-16 21:45:00,0.7921,0.7926,0.79194,0.7925,4976800003.0
2007-07-16 22:00:00,0.7925,0.7928,0.79191,0.79245,3819900002.0
2007-07-16 22:15:00,0.7928,0.7929,0.7921,0.7923,3436600009.0
2007-07-16 22:30:00,0.7925,0.7928,0.7922,0.79276,2041699991.0
2007-07-16 22:45:00,0.7929,0.7931,0.7918,0.793,2232499975.0
2007-07-16 23:00:00,0.7929,0.7939,0.7918,0.79225,5867099991.0
2007-07-16 23:15:00,0.79225,0.7927,0.79186,0.79245,1610500007.0
2007-07-16 23:30:00,0.79245,0.7927,0.79198,0.7925,1831999996.0
2007-07-16 23:45:00,0.79224,0.79295,0.7921,0.7927,5322399992.0
2007-07-17 00:00:00,0.79225,0.7929,0.79225,0.79285,1441400016.0
2007-07-17 00:15:00,0.7929,0.7931,0.79205,0.79225,3499399989.0
2007-07-17 00:30:00,0.79225,0.7926,0.7921,0.79245,4860299997.0
2007-07-17 00:45:00,0.7925,0.7925,0.79184,0.79192,2770100003.0
2007-07-17 01:00:00,0.79206,0.7928,0.79206,0.79245,4502900032.0
2007-07-17 01:15:00,0.79245,0.7925,0.7915,0.7918,2497400018.0
2007-07-17 01:30:00,0.7918,0.792,0.79119,0.79175,5182800020.0
2007-07-17 01:45:00,0.7919,0.7926,0.7918,0.7925,3782200011.0
2007-07-17 02:00:00,0.7925,0.7925,0.79162,0.79205,6765600019.0
2007-07-17 02:15:00,0.7918,0.7921,0.7915,0.7916,3714600016.0
2007-07-17 02:30:00,0.7916,0.7918,0.7909,0.7911,7054800024.0
2007-07-17 02:45:00,0.7912,0.7918,0.791,0.7914,9719299977.0
2007-07-17 03:00:00,0.7914,0.7914,0.791,0.7911,6468900036.0
2007-07-17 03:15:00,0.7911,0.7916,0.7909,0.7913,8150700017.0
2007-07-17 03:30:00,0.7914,0.7915,0.791,0.79125,4551700002.0
2007-07-17 03:45:00,0.7913,0.7916,0.7912,0.7913,3111200036.0
2007-07-17 04:00:00,0.7913,0.7913,0.7908,0.7911,6366199981.0
2007-07-17 04:15:00,0.7911,0.7912,0.79085,0.7911,5890899976.0
2007-07-17 04:30:00,0.79105,0.79165,0.7909,0.79165,6565199998.0
2007-07-17 04:45:00,0.7914,0.7917,0.79082,0.7914,4769800010.0
2007-07-17 05:00:00,0.7914,0.7918,0.79086,0.79106,2692499990.0
2007-07-17 05:15:00,0.7914,0.792,0.7912,0.7919,3428000004.0
2007-07-17 05:30:00,0.7919,0.7922,0.79138,0.79172,2654800000.0
2007-07-17 05:45:00,0.792,0.7927,0.792,0.7925,3273299992.0
2007-07-17 06:00:00,0.7925,0.7925,0.79155,0.7922,2199900000.0
2007-07-17 06:15:00,0.7922,0.7923,0.792,0.792,2005299990.0
2007-07-17 06:30:00,0.7921,0.7921,0.79121,0.7919,1922999998.0
2007-07-17 06:45:00,0.79133,0.7919,0.79107,0.79125,3361399993.0
2007-07-17 07:00:00,0.79125,0.7916,0.79086,0.7912,6240800017.0
2007-07-17 07:15:00,0.7912,0.7914,0.79095,0.7913,5002699996.0
2007-07-17 07:30:00,0.7913,0.7913,0.7909,0.7911,5703000005.0
2007-07-17 07:45:00,0.7911,0.7915,0.791,0.79125,8083099997.0
2007-07-17 08:00:00,0.7913,0.792,0.7912,0.7918,10769600012.0
2007-07-17 08:15:00,0.7918,0.7922,0.79135,0.7919,9884899975.0
2007-07-17 08:30:00,0.7921,0.7925,0.7915,0.7921,9075199980.0
2007-07-17 08:45:00,0.7925,0.7926,0.79154,0.79215,6133500015.0
2007-07-17 09:00:00,0.7922,0.7929,0.79155,0.7923,12023700026.0
2007-07-17 09:15:00,0.7923,0.7931,0.7919,0.792,16292499991.0
2007-07-17 09:30:00,0.792,0.7922,0.7917,0.7919,9639399991.0
2007-07-17 09:45:00,0.7919,0.792,0.7908,0.7912,17091599995.0
2007-07-17 10:00:00,0.791,0.7916,0.7905,0.7915,18662899989.0
2007-07-17 10:15:00,0.7915,0.7916,0.7909,0.7909,6759600025.0
2007-07-17 10:30:00,0.791,0.7923,0.791,0.7922,11306200016.0
2007-07-17 10:45:00,0.7922,0.7922,0.79123,0.7916,6994199993.0
2007-07-17 11:00:00,0.7916,0.7917,0.7911,0.79145,7562400014.0
2007-07-17 11:15:00,0.7915,0.79225,0.7912,0.7918,9721099974.0
2007-07-17 11:30:00,0.7918,0.7918,0.791,0.7912,13824199989.0
2007-07-17 11:45:00,0.7912,0.7914,0.79075,0.79095,6244400003.0
2007-07-17 12:00:00,0.791,0.7917,0.79059,0.79135,5984800021.0
2007-07-17 12:15:00,0.79135,0.7917,0.7912,0.7915,9377700010.0
2007-07-17 12:30:00,0.7915,0.7916,0.7913,0.7914,3979399971.0
2007-07-17 12:45:00,0.7915,0.7918,0.79095,0.7915,5098900005.0
2007-07-17 13:00:00,0.7915,0.7921,0.79119,0.79142,7364199975.0
2007-07-17 13:15:00,0.7918,0.7918,0.7912,0.7917,1919499996.0
2007-07-17 13:30:00,0.79165,0.7921,0.79113,0.79155,7921400012.0
2007-07-17 13:45:00,0.79155,0.7917,0.79119,0.79155,5824599984.0
2007-07-17 14:00:00,0.7916,0.7918,0.7913,0.79145,5766499993.0
2007-07-17 14:15:00,0.79145,0.7916,0.7912,0.7912,3710499989.0
2007-07-17 14:30:00,0.7912,0.7916,0.791,0.7916,10148099999.0
2007-07-17 14:45:00,0.7916,0.7921,0.7915,0.7917,9790999974.0
2007-07-17 15:00:00,0.7918,0.792,0.7913,0.7914,6670500002.0
2007-07-17 15:15:00,0.7914,0.7917,0.7908,0.79095,6179899985.0
2007-07-17 15:30:00,0.791,0.7916,0.7908,0.7909,8719500010.0
2007-07-17 15:45:00,0.7909,0.7911,0.79048,0.791,5122299979.0
2007-07-17 16:00:00,0.791,0.7917,0.7908,0.79085,8305100003.0
2007-07-17 16:15:00,0.79085,0.7916,0.79055,0.7913,11520399977.0
2007-07-17 16:30:00,0.7913,0.7916,0.79073,0.7915,6724499993.0
2007-07-17 16:45:00,0.7915,0.79205,0.791,0.79185,8180400015.0
2007-07-17 17:00:00,0.79185,0.7922,0.791,0.7911,10211500002.0
2007-07-17 17:15:00,0.7911,0.7914,0.7907,0.7908,8166699983.0
2007-07-17 17:30:00,0.7908,0.7911,0.7902,0.79065,4999099981.0
2007-07-17 17:45:00,0.7907,0.79125,0.7906,0.7907,5260099980.0
2007-07-17 18:00:00,0.7908,0.7912,0.7905,0.791,5232799981.0
2007-07-17 18:15:00,0.791,0.7915,0.79057,0.7912,7112200009.0
2007-07-17 18:30:00,0.7912,0.79175,0.79115,0.7913,4320099994.0
2007-07-17 18:45:00,0.79125,0.7914,0.79084,0.7911,4130199975.0
2007-07-17 19:00:00,0.7911,0.7914,0.7907,0.791,4335800003.0
2007-07-17 19:15:00,0.791,0.79135,0.7907,0.7912,6248699957.0
2007-07-17 19:30:00,0.7912,0.7913,0.7908,0.791,5279500015.0
2007-07-17 19:45:00,0.79062,0.7912,0.79047,0.7912,4337100016.0
2007-07-17 20:00:00,0.7912,0.7913,0.79084,0.791,4646799998.0
2007-07-17 20:15:00,0.791,0.79115,0.7905,0.791,2698400013.0
2007-07-17 20:30:00,0.791,0.7912,0.79033,0.7906,5199400035.0
2007-07-17 20:45:00,0.7907,0.791,0.79031,0.791,1767000007.0
2007-07-17 21:00:00,0.791,0.79116,0.79079,0.7909,2277300000.0
2007-07-17 21:15:00,0.79056,0.79105,0.79034,0.79095,1455100007.0
2007-07-17 21:30:00,0.7909,0.79122,0.79046,0.79055,1708900008.0
2007-07-17 21:45:00,0.79103,0.79127,0.79044,0.7906,2442099999.0
2007-07-17 22:00:00,0.7907,0.791,0.79021,0.79026,2017099993.0
2007-07-17 22:15:00,0.7904,0.7905,0.7896,0.7897,3565099985.0
2007-07-17 22:30:00,0.7897,0.7901,0.7885,0.7898,3735799997.0
2007-07-17 22:45:00,0.78973,0.7899,0.7893,0.7897,2552299984.0
2007-07-17 23:00:00,0.7897,0.7901,0.7896,0.7901,1732100013.0
2007-07-17 23:15:00,0.7902,0.7908,0.78991,0.79015,2949699998.0
2007-07-17 23:30:00,0.7903,0.7905,0.7898,0.78997,2714400007.0
2007-07-17 23:45:00,0.78996,0.7903,0.78964,0.79015,2883999995.0
2007-07-18 00:00:00,0.7901,0.79028,0.7888,0.7897,6923499990.0
2007-07-18 00:15:00,0.7897,0.78971,0.7888,0.7891,3989699998.0
2007-07-18 00:30:00,0.789,0.7891,0.7882,0.7887,10833200005.0
2007-07-18 00:45:00,0.7887,0.7894,0.7884,0.7894,5681699997.0
2007-07-18 01:00:00,0.7894,0.7901,0.7893,0.7901,4254400022.0
2007-07-18 01:15:00,0.79,0.7908,0.79,0.7902,6657700004.0
2007-07-18 01:30:00,0.78986,0.7904,0.78976,0.7902,2839099986.0
2007-07-18 01:45:00,0.7901,0.7902,0.7894,0.7901,5925399977.0
2007-07-18 02:00:00,0.7901,0.7903,0.78943,0.7901,5027100021.0
2007-07-18 02:15:00,0.7901,0.7911,0.79,0.7907,5317899996.0
2007-07-18 02:30:00,0.7906,0.7923,0.7905,0.7917,11145699976.0
2007-07-18 02:45:00,0.7917,0.7918,0.7913,0.7915,5222699990.0
2007-07-18 03:00:00,0.7915,0.7919,0.791,0.79135,7891999975.0
2007-07-18 03:15:00,0.79135,0.79145,0.7907,0.791,6148200004.0
2007-07-18 03:30:00,0.791,0.792,0.7909,0.7917,6100000009.0
2007-07-18 03:45:00,0.7917,0.7917,0.79102,0.7914,5780100011.0
2007-07-18 04:00:00,0.7914,0.7915,0.79086,0.7915,2353000003.0
2007-07-18 04:15:00,0.7915,0.7915,0.79069,0.7914,3829400010.0
2007-07-18 04:30:00,0.7914,0.7915,0.79094,0.7914,3561800005.0
2007-07-18 04:45:00,0.7914,0.7917,0.79102,0.7916,2762100003.0
2007-07-18 05:00:00,0.79138,0.7917,0.79112,0.7917,3379199988.0
2007-07-18 05:15:00,0.7917,0.7921,0.79096,0.79205,4616899988.0
2007-07-18 05:30:00,0.7921,0.79225,0.7914,0.79145,3180299994.0
2007-07-18 05:45:00,0.79205,0.7928,0.7917,0.7928,6217900032.0
2007-07-18 06:00:00,0.7928,0.7932,0.7925,0.7926,5378999992.0
2007-07-18 06:15:00,0.7926,0.7929,0.7925,0.7928,6118799995.0
2007-07-18 06:30:00,0.7928,0.7935,0.7925,0.7931,11187499989.0
2007-07-18 06:45:00,0.793,0.7934,0.7927,0.7933,2530300008.0
2007-07-18 07:00:00,0.7933,0.79331,0.7923,0.7923,3611700010.0
2007-07-18 07:15:00,0.7924,0.793,0.79217,0.79221,3446600008.0
2007-07-18 07:30:00,0.79217,0.793,0.79207,0.7929,4118099998.0
2007-07-18 07:45:00,0.7929,0.7929,0.79215,0.7924,5541099995.0
2007-07-18 08:00:00,0.7924,0.7925,0.7919,0.7922,8087099980.0
2007-07-18 08:15:00,0.7921,0.7923,0.7914,0.7914,8689199994.0
2007-07-18 08:30:00,0.7913,0.7933,0.7913,0.7924,14530700038.0
2007-07-18 08:45:00,0.79255,0.793,0.7923,0.7929,8132800001.0
2007-07-18 09:00:00,0.7929,0.793,0.7924,0.7925,8131299988.0
2007-07-18 09:15:00,0.7925,0.7927,0.7923,0.7923,6271399998.0
2007-07-18 09:30:00,0.7924,0.7925,0.7913,0.7917,8503599988.0
2007-07-18 09:45:00,0.7917,0.7921,0.7913,0.7921,11905100006.0
2007-07-18 10:00:00,0.7921,0.79225,0.7916,0.7922,6666999988.0
2007-07-18 10:15:00,0.79187,0.7922,0.7905,0.7907,14075399950.0
2007-07-18 10:30:00,0.7907,0.7912,0.78995,0.7901,16362099991.0
2007-07-18 10:45:00,0.7901,0.7908,0.7901,0.7904,6587200009.0
2007-07-18 11:00:00,0.7904,0.7906,0.7901,0.7905,7041599994.0
2007-07-18 11:15:00,0.7904,0.7905,0.79,0.7904,7199999983.0
2007-07-18 11:30:00,0.7904,0.7908,0.78996,0.7907,5681599994.0
2007-07-18 11:45:00,0.79037,0.7907,0.79012,0.79023,5839699993.0
2007-07-18 12:00:00,0.7906,0.7908,0.78999,0.7906,3819999996.0
2007-07-18 12:15:00,0.79055,0.7914,0.79055,0.791,5184600005.0
2007-07-18 12:30:00,0.791,0.79115,0.79041,0.79115,1245199998.0
2007-07-18 12:45:00,0.791,0.7911,0.7906,0.7906,4048000043.0
2007-07-18 13:00:00,0.7906,0.7908,0.78992,0.7902,3825599978.0
2007-07-18 13:15:00,0.7904,0.7911,0.79,0.7911,6648700000.0
2007-07-18 13:30:00,0.7911,0.7911,0.7903,0.7905,8218200032.0
2007-07-18 13:45:00,0.7905,0.7907,0.7904,0.7904,7840400014.0
2007-07-18 14:00:00,0.7905,0.79155,0.7903,0.7915,12283899952.0
2007-07-18 14:15:00,0.7914,0.7915,0.7908,0.7909,8197000005.0
2007-07-18 14:30:00,0.7912,0.7918,0.7906,0.791,17212900007.0
2007-07-18 14:45:00,0.7909,0.7915,0.7909,0.7914,13844299983.0
2007-07-18 15:00:00,0.7914,0.7914,0.7909,0.7913,7571099984.0
2007-07-18 15:15:00,0.79125,0.7914,0.79079,0.7914,3890599979.0
2007-07-18 15:30:00,0.7914,0.7926,0.7913,0.7924,14519699985.0
2007-07-18 15:45:00,0.7924,0.793,0.7923,0.7925,14688999949.0
2007-07-18 16:00:00,0.7925,0.7926,0.7917,0.79235,15741699949.0
2007-07-18 16:15:00,0.7924,0.7931,0.7921,0.793,8831199970.0
2007-07-18 16:30:00,0.793,0.7936,0.7928,0.7935,13312299986.0
2007-07-18 16:45:00,0.7935,0.7938,0.79285,0.7937,12806300040.0
2007-07-18 17:00:00,0.7936,0.79375,0.7932,0.79325,12219000002.0
2007-07-18 17:15:00,0.7932,0.7938,0.7929,0.79335,8268799977.0
2007-07-18 17:30:00,0.7934,0.7936,0.793,0.7933,7156799987.0
2007-07-18 17:45:00,0.7933,0.7938,0.7933,0.79355,5822599961.0
2007-07-18 18:00:00,0.7936,0.7945,0.7936,0.7936,16948199981.0
2007-07-18 18:15:00,0.7936,0.7938,0.7931,0.7932,12322699931.0
2007-07-18 18:30:00,0.7932,0.7935,0.79264,0.79321,6239199984.0
2007-07-18 18:45:00,0.7935,0.7942,0.7933,0.7939,6486099995.0
2007-07-18 19:00:00,0.7939,0.79409,0.79332,0.7938,3656500012.0
2007-07-18 19:15:00,0.79374,0.79427,0.793,0.7931,5218999964.0
2007-07-18 19:30:00,0.7931,0.7933,0.793,0.793,3009199986.0
2007-07-18 19:45:00,0.793,0.79346,0.79258,0.79283,5633500011.0
2007-07-18 20:00:00,0.7931,0.79349,0.79285,0.7932,4049899996.0
2007-07-18 20:15:00,0.79288,0.79328,0.79261,0.7932,3757100032.0
2007-07-18 20:30:00,0.7932,0.7932,0.79245,0.7929,4062499982.0
2007-07-18 20:45:00,0.7929,0.793,0.79225,0.7926,7107800013.0
2007-07-18 21:00:00,0.7926,0.7928,0.79231,0.7928,1294899999.0
2007-07-18 21:15:00,0.7928,0.7931,0.7925,0.7931,1161300004.0
2007-07-18 21:30:00,0.79276,0.79324,0.79222,0.79222,1815799996.0
2007-07-18 21:45:00,0.7928,0.793,0.79239,0.79273,1578600007.0
2007-07-18 22:00:00,0.793,0.7933,0.79257,0.79323,1712499998.0
2007-07-18 22:15:00,0.7933,0.7937,0.7927,0.79303,2920100000.0
2007-07-18 22:30:00,0.7934,0.79342,0.79274,0.79287,2448900001.0
2007-07-18 22:45:00,0.7931,0.7932,0.79259,0.7931,1588599999.0
2007-07-18 23:00:00,0.7931,0.7931,0.79216,0.7927,3261800001.0
2007-07-18 23:15:00,0.7927,0.793,0.79243,0.79272,4259499969.0
2007-07-18 23:30:00,0.7929,0.7929,0.79232,0.79237,1423699994.0
2007-07-18 23:45:00,0.79233,0.7932,0.79226,0.7931,1915100000.0
2007-07-19 00:00:00,0.7931,0.7936,0.7929,0.7934,2694299998.0
2007-07-19 00:15:00,0.7934,0.7934,0.79256,0.793,2657399992.0
2007-07-19 00:30:00,0.79264,0.7932,0.79253,0.7931,5430299994.0
2007-07-19 00:45:00,0.79293,0.7934,0.79268,0.79304,4752300023.0
2007-07-19 01:00:00,0.7931,0.7932,0.79263,0.7931,4636800009.0
2007-07-19 01:15:00,0.793,0.7931,0.7929,0.793,1797100000.0
2007-07-19 01:30:00,0.793,0.7931,0.79252,0.793,2024800007.0
2007-07-19 01:45:00,0.793,0.7931,0.79255,0.79275,2967999979.0
2007-07-19 02:00:00,0.79255,0.793,0.79232,0.7927,2918899985.0
2007-07-19 02:15:00,0.7927,0.7928,0.792,0.79218,6232399985.0
2007-07-19 02:30:00,0.7925,0.7927,0.79195,0.79195,3719799997.0
2007-07-19 02:45:00,0.792,0.7924,0.7912,0.7923,11496800035.0
2007-07-19 03:00:00,0.7923,0.7926,0.7914,0.7915,6492200046.0
2007-07-19 03:15:00,0.7914,0.7919,0.79115,0.7916,3178600010.0
2007-07-19 03:30:00,0.7916,0.7916,0.7912,0.7916,3798500002.0
2007-07-19 03:45:00,0.7916,0.7919,0.79083,0.7917,2357600005.0
2007-07-19 04:00:00,0.7917,0.792,0.7916,0.7917,3849800001.0
2007-07-19 04:15:00,0.7917,0.7918,0.7908,0.791,7577700029.0
2007-07-19 04:30:00,0.7911,0.7911,0.79059,0.7909,6030100008.0
2007-07-19 04:45:00,0.7909,0.7917,0.7908,0.7915,5854299986.0
2007-07-19 05:00:00,0.7914,0.7916,0.79093,0.7916,2317900005.0
2007-07-19 05:15:00,0.7916,0.7925,0.79106,0.7922,4517800004.0
2007-07-19 05:30:00,0.7922,0.79245,0.7918,0.792,3266899999.0
2007-07-19 05:45:00,0.792,0.7921,0.79147,0.792,1957300013.0
2007-07-19 06:00:00,0.792,0.792,0.79079,0.791,4882400007.0
2007-07-19 06:15:00,0.7911,0.7916,0.79087,0.7914,3348300000.0
2007-07-19 06:30:00,0.79118,0.7915,0.79077,0.7915,2518999995.0
2007-07-19 06:45:00,0.79107,0.7916,0.79083,0.7914,1420299992.0
2007-07-19 07:00:00,0.7913,0.7914,0.79067,0.791,4013299977.0
2007-07-19 07:15:00,0.7911,0.7914,0.79081,0.791,3961000007.0
2007-07-19 07:30:00,0.7911,0.79156,0.79072,0.7914,3279399991.0
2007-07-19 07:45:00,0.7914,0.7915,0.79083,0.7913,6052499988.0
2007-07-19 08:00:00,0.7913,0.7916,0.79115,0.7914,7044799978.0
2007-07-19 08:15:00,0.7914,0.7925,0.7913,0.7924,8882100014.0
2007-07-19 08:30:00,0.79235,0.7925,0.7921,0.7924,6458800003.0
2007-07-19 08:45:00,0.7924,0.7926,0.7922,0.7926,5331599995.0
2007-07-19 09:00:00,0.7926,0.7927,0.79195,0.79215,6836599999.0
2007-07-19 09:15:00,0.7922,0.7922,0.7915,0.7919,7808099996.0
2007-07-19 09:30:00,0.79185,0.7926,0.79175,0.7925,7048300022.0
2007-07-19 09:45:00,0.7925,0.7929,0.7918,0.79215,16313600012.0
2007-07-19 10:00:00,0.7922,0.7928,0.7921,0.7926,6869200024.0
2007-07-19 10:15:00,0.7927,0.793,0.7925,0.7929,3256899979.0
2007-07-19 10:30:00,0.7929,0.793,0.79235,0.7927,13294799986.0
2007-07-19 10:45:00,0.7927,0.7932,0.7926,0.7928,10767199984.0
2007-07-19 11:00:00,0.7928,0.7934,0.7925,0.7931,10440899972.0
2007-07-19 11:15:00,0.7931,0.7933,0.7926,0.793,17584199989.0
2007-07-19 11:30:00,0.7929,0.79335,0.79263,0.7933,4221499997.0
2007-07-19 11:45:00,0.7933,0.7934,0.79295,0.7933,5778199980.0
2007-07-19 12:00:00,0.7933,0.7937,0.79283,0.79312,9184299993.0
2007-07-19 12:15:00,0.7933,0.7935,0.7931,0.79335,4634999993.0
2007-07-19 12:30:00,0.7934,0.7935,0.79271,0.7933,3047900001.0
2007-07-19 12:45:00,0.7933,0.7936,0.7927,0.7932,3080299988.0
2007-07-19 13:00:00,0.7934,0.7934,0.79285,0.793,8633899987.0
2007-07-19 13:15:00,0.793,0.7931,0.79245,0.7928,8958399984.0
2007-07-19 13:30:00,0.7928,0.793,0.79245,0.7928,3021100003.0
2007-07-19 13:45:00,0.7928,0.7934,0.7926,0.7926,6691900012.0
2007-07-19 14:00:00,0.7926,0.7926,0.79185,0.7925,4760800010.0
2007-07-19 14:15:00,0.7925,0.7928,0.7922,0.7927,4917500021.0
2007-07-19 14:30:00,0.7927,0.7928,0.792,0.7922,8389300020.0
2007-07-19 14:45:00,0.7922,0.7928,0.7919,0.7926,8175899996.0
2007-07-19 15:00:00,0.7926,0.793,0.7924,0.7928,8396500006.0
2007-07-19 15:15:00,0.7928,0.793,0.7921,0.7926,10275499994.0
2007-07-19 15:30:00,0.7926,0.7932,0.79215,0.7927,8673599993.0
2007-07-19 15:45:00,0.7927,0.793,0.7924,0.7926,7396499995.0
2007-07-19 16:00:00,0.7926,0.793,0.7924,0.7927,13334200026.0
2007-07-19 16:15:00,0.7927,0.7932,0.79235,0.79245,11631999993.0
2007-07-19 16:30:00,0.7924,0.793,0.79206,0.7927,9340699947.0
2007-07-19 16:45:00,0.7927,0.7929,0.792,0.792,7262800007.0
2007-07-19 17:00:00,0.7921,0.7923,0.7918,0.792,9354799994.0
2007-07-19 17:15:00,0.792,0.792,0.7911,0.7912,14684499953.0
2007-07-19 17:30:00,0.7912,0.7916,0.7906,0.7915,18663899979.0
2007-07-19 17:45:00,0.7915,0.7918,0.7912,0.7917,4563899987.0
2007-07-19 18:00:00,0.7917,0.7925,0.7916,0.7919,12701699960.0
2007-07-19 18:15:00,0.7919,0.7923,0.7916,0.7919,6976000000.0
2007-07-19 18:30:00,0.7919,0.7923,0.79147,0.79225,6382499998.0
2007-07-19 18:45:00,0.79225,0.7925,0.792,0.7924,6473299975.0
2007-07-19 19:00:00,0.7924,0.7927,0.79158,0.7921,7397199996.0
2007-07-19 19:15:00,0.7921,0.7923,0.79174,0.7922,5857099992.0
2007-07-19 19:30:00,0.7922,0.7928,0.79215,0.7924,7112700005.0
2007-07-19 19:45:00,0.7924,0.793,0.79235,0.793,5362600015.0
2007-07-19 20:00:00,0.793,0.7931,0.7927,0.79295,6004599988.0
2007-07-19 20:15:00,0.793,0.793,0.7925,0.7927,5317499980.0
2007-07-19 20:30:00,0.7927,0.7931,0.79265,0.7931,5093099967.0
2007-07-19 20:45:00,0.7931,0.7935,0.7928,0.7931,6036999982.0
2007-07-19 21:00:00,0.7931,0.7933,0.7928,0.7932,1642199993.0
2007-07-19 21:15:00,0.7932,0.7933,0.7924,0.7929,2426100004.0
2007-07-19 21:30:00,0.7929,0.79301,0.79206,0.7923,1992899987.0
2007-07-19 21:45:00,0.7923,0.7925,0.7919,0.7922,1799899998.0
2007-07-19 22:00:00,0.7923,0.793,0.7923,0.7925,1595199992.0
2007-07-19 22:15:00,0.7925,0.793,0.7925,0.793,1579300004.0
2007-07-19 22:30:00,0.793,0.7932,0.79254,0.793,2185100004.0
2007-07-19 22:45:00,0.793,0.7931,0.7924,0.7925,1729300013.0
2007-07-19 23:00:00,0.7924,0.7929,0.79228,0.79242,2282700010.0
2007-07-19 23:15:00,0.7927,0.7931,0.79219,0.7928,2240500004.0
2007-07-19 23:30:00,0.79288,0.7932,0.79258,0.7929,3697299955.0
2007-07-19 23:45:00,0.7929,0.7931,0.79244,0.7931,2674199990.0
2007-07-20 00:00:00,0.7931,0.79322,0.79251,0.79266,2040200012.0
2007-07-20 00:15:00,0.7928,0.7933,0.7927,0.7931,3605799993.0
2007-07-20 00:30:00,0.7931,0.7933,0.79251,0.7933,4417899991.0
2007-07-20 00:45:00,0.7933,0.7935,0.79308,0.7935,3314399991.0
2007-07-20 01:00:00,0.7935,0.7937,0.79306,0.7935,4269200011.0
2007-07-20 01:15:00,0.7935,0.7937,0.7929,0.7935,4093699999.0
2007-07-20 01:30:00,0.7935,0.7935,0.793,0.7934,2035299999.0
2007-07-20 01:45:00,0.7934,0.7934,0.7928,0.7933,3566800001.0
2007-07-20 02:00:00,0.7932,0.7936,0.79307,0.7936,2583799977.0
2007-07-20 02:15:00,0.7936,0.7937,0.79278,0.7934,3940299999.0
2007-07-20 02:30:00,0.7935,0.7936,0.79288,0.7932,3458200019.0
2007-07-20 02:45:00,0.7931,0.7936,0.79278,0.79325,4553200007.0
2007-07-20 03:00:00,0.7932,0.7942,0.7927,0.7938,6194000000.0
2007-07-20 03:15:00,0.7938,0.7939,0.79297,0.7936,7497400006.0
2007-07-20 03:30:00,0.7937,0.794,0.79322,0.7938,2769599992.0
2007-07-20 03:45:00,0.79345,0.7939,0.79326,0.7938,4221299998.0
2007-07-20 04:00:00,0.7938,0.7942,0.79329,0.7942,2787199993.0
2007-07-20 04:15:00,0.7942,0.7949,0.794,0.7941,7993199988.0
2007-07-20 04:30:00,0.7941,0.7942,0.7938,0.7941,2803100012.0
2007-07-20 04:45:00,0.7941,0.79432,0.7937,0.7938,2691899997.0
2007-07-20 05:00:00,0.7938,0.7942,0.7936,0.794,3368800003.0
2007-07-20 05:15:00,0.79393,0.7953,0.79377,0.7951,5814000007.0
2007-07-20 05:30:00,0.7952,0.7955,0.7948,0.79495,7910700015.0
2007-07-20 05:45:00,0.7954,0.79555,0.795,0.7952,6333099994.0
2007-07-20 06:00:00,0.7953,0.7954,0.795,0.7951,2298700011.0
2007-07-20 06:15:00,0.7952,0.79535,0.7947,0.7951,3135899983.0
2007-07-20 06:30:00,0.7951,0.7951,0.7945,0.795,1749500005.0
2007-07-20 06:45:00,0.795,0.79566,0.79467,0.7952,1902399994.0
2007-07-20 07:00:00,0.79491,0.79524,0.79458,0.7951,1463999996.0
2007-07-20 07:15:00,0.79505,0.7953,0.79454,0.7953,2443200007.0
2007-07-20 07:30:00,0.7953,0.7955,0.795,0.795,4555399993.0
2007-07-20 07:45:00,0.7951,0.7953,0.7947,0.7948,3236900003.0
2007-07-20 08:00:00,0.7948,0.7952,0.7948,0.7949,3005899996.0
2007-07-20 08:15:00,0.795,0.7953,0.7948,0.7951,2793700003.0
2007-07-20 08:30:00,0.795,0.7952,0.79459,0.7952,1883499991.0
2007-07-20 08:45:00,0.7952,0.7953,0.7948,0.79505,3428600003.0
2007-07-20 09:00:00,0.7951,0.7952,0.7948,0.7951,3383600000.0
2007-07-20 09:15:00,0.7951,0.7955,0.7945,0.7946,4593999998.0
2007-07-20 09:30:00,0.79455,0.7947,0.7941,0.7945,7210299993.0
2007-07-20 09:45:00,0.7945,0.7946,0.7942,0.7945,3166999994.0
2007-07-20 10:00:00,0.7946,0.7947,0.7944,0.7944,5330600011.0
2007-07-20 10:15:00,0.7945,0.7946,0.79398,0.7944,3561199990.0
2007-07-20 10:30:00,0.7944,0.7946,0.794,0.79415,5087800000.0
2007-07-20 10:45:00,0.7942,0.7952,0.794,0.7951,7811999988.0
2007-07-20 11:00:00,0.7951,0.7952,0.7943,0.7945,7040600017.0
2007-07-20 11:15:00,0.7945,0.7949,0.79414,0.7947,4437199989.0
2007-07-20 11:30:00,0.7947,0.7952,0.7947,0.795,5720199965.0
2007-07-20 11:45:00,0.795,0.7952,0.7946,0.7948,3816300007.0
2007-07-20 12:00:00,0.7949,0.79506,0.79434,0.7949,2269799974.0
2007-07-20 12:15:00,0.7949,0.7951,0.79485,0.795,2590699996.0
2007-07-20 12:30:00,0.7951,0.7953,0.79487,0.7953,4082999990.0
2007-07-20 12:45:00,0.7953,0.7954,0.79479,0.79525,3944299975.0
2007-07-20 13:00:00,0.79525,0.7956,0.79478,0.79525,2825999983.0
2007-07-20 13:15:00,0.7953,0.7955,0.79488,0.7953,3821800002.0
2007-07-20 13:30:00,0.7953,0.7955,0.79481,0.7952,5133099988.0
2007-07-20 13:45:00,0.7952,0.7966,0.79472,0.7961,10204199979.0
2007-07-20 14:00:00,0.7961,0.7962,0.7957,0.7959,11945499992.0
2007-07-20 14:15:00,0.7959,0.7965,0.7956,0.7964,7175399992.0
2007-07-20 14:30:00,0.7964,0.7965,0.7958,0.7961,7443900020.0
2007-07-20 14:45:00,0.7961,0.7961,0.7956,0.796,3313499992.0
2007-07-20 15:00:00,0.7961,0.79675,0.7956,0.7966,8773399987.0
2007-07-20 15:15:00,0.7966,0.7966,0.79585,0.7962,6153199992.0
2007-07-20 15:30:00,0.7962,0.7962,0.7955,0.7956,6799600037.0
2007-07-20 15:45:00,0.7957,0.7965,0.7955,0.7963,11353199995.0
2007-07-20 16:00:00,0.7963,0.7975,0.7963,0.79745,16804900052.0
2007-07-20 16:15:00,0.7975,0.799,0.7969,0.7975,19964300055.0
2007-07-20 16:30:00,0.7975,0.7978,0.7953,0.7969,19902899953.0
2007-07-20 16:45:00,0.7968,0.798,0.79625,0.798,15386399962.0
2007-07-20 17:00:00,0.7982,0.7982,0.7961,0.7967,21945199928.0
2007-07-20 17:15:00,0.7967,0.797,0.7964,0.7969,13700900004.0
2007-07-20 17:30:00,0.7968,0.7972,0.7964,0.7971,15723700008.0
2007-07-20 17:45:00,0.7972,0.7972,0.7961,0.7961,15560999998.0
2007-07-20 18:00:00,0.796,0.7966,0.7954,0.7961,18514699993.0
2007-07-20 18:15:00,0.7961,0.7961,0.7952,0.7956,14037899939.0
2007-07-20 18:30:00,0.7956,0.7957,0.7941,0.7945,14490300006.0
2007-07-20 18:45:00,0.7948,0.7949,0.7932,0.79345,19584599915.0
2007-07-20 19:00:00,0.79345,0.7945,0.7933,0.794,13853399956.0
2007-07-20 19:15:00,0.7939,0.7942,0.7935,0.7941,10561099989.0
2007-07-20 19:30:00,0.7941,0.7957,0.7939,0.7953,14398399982.0
2007-07-20 19:45:00,0.7954,0.7957,0.79485,0.7956,6935699997.0
2007-07-20 20:00:00,0.7956,0.7958,0.7953,0.7956,8864499994.0
2007-07-20 20:15:00,0.7956,0.7962,0.79555,0.7961,5564799985.0
2007-07-20 20:30:00,0.7962,0.7964,0.79581,0.7959,5553599976.0
2007-07-20 20:45:00,0.7961,0.7964,0.7959,0.7962,4480399990.0
2007-07-20 21:00:00,0.7962,0.7963,0.79555,0.796,4125799981.0
2007-07-20 21:15:00,0.79572,0.7963,0.79557,0.7963,1848499989.0
2007-07-20 21:30:00,0.79615,0.79685,0.7958,0.7962,3634200010.0
2007-07-20 21:45:00,0.79591,0.7966,0.79581,0.7966,3183000012.0
2007-07-20 22:00:00,0.7966,0.7971,0.7963,0.7968,4875499994.0
2007-07-20 22:15:00,0.7968,0.7969,0.7962,0.7964,2700799998.0
2007-07-20 22:30:00,0.7964,0.7968,0.7963,0.79655,2605899992.0
2007-07-20 22:45:00,0.7966,0.7974,0.7964,0.7967,2602699993.0
2007-07-23 00:00:00,0.7973,0.798,0.7973,0.7979,15500000.0
2007-07-23 00:15:00,0.7977,0.7984,0.7973,0.7978,27900000.0
2007-07-23 00:30:00,0.7976,0.7984,0.7967,0.7967,27900000.0
2007-07-23 00:45:00,0.7968,0.7968,0.7962,0.7963,37200000.0
2007-07-23 01:00:00,0.7962,0.7976,0.7959,0.7962,40300000.0
2007-07-23 01:15:00,0.7961,0.7965,0.7959,0.7965,37200000.0
2007-07-23 01:30:00,0.7968,0.7974,0.7966,0.7972,31000000.0
2007-07-23 01:45:00,0.7974,0.7983,0.7973,0.7983,34100000.0
2007-07-23 02:00:00,0.798,0.79837,0.7975,0.7975,1636199990.0
2007-07-23 02:15:00,0.7981,0.79842,0.7976,0.79797,2051900004.0
2007-07-23 02:30:00,0.79795,0.79841,0.79764,0.7979,1490599996.0
2007-07-23 02:45:00,0.7979,0.7981,0.7962,0.7963,417300000.0
2007-07-23 03:00:00,0.7964,0.7968,0.7959,0.79625,699400001.0
2007-07-23 03:15:00,0.7964,0.79651,0.7959,0.7962,853200000.0
2007-07-23 03:30:00,0.7961,0.7969,0.796,0.7969,943499999.0
2007-07-23 03:45:00,0.7969,0.79706,0.79637,0.7968,1132700000.0
2007-07-23 04:00:00,0.7969,0.7973,0.7965,0.797,1283999995.0
2007-07-23 04:15:00,0.79711,0.7979,0.79697,0.7974,1922699994.0
2007-07-23 04:30:00,0.7975,0.7982,0.7972,0.798,1543099996.0
2007-07-23 04:45:00,0.798,0.7984,0.7976,0.7983,842000000.0
2007-07-23 05:00:00,0.7983,0.7989,0.7982,0.7985,933800000.0
2007-07-23 05:15:00,0.7985,0.7987,0.79813,0.79837,1619799997.0
2007-07-23 05:30:00,0.7985,0.7994,0.79817,0.7989,1094299999.0
2007-07-23 05:45:00,0.7991,0.79918,0.79831,0.79854,1462499997.0
2007-07-23 06:00:00,0.79855,0.7997,0.79833,0.7988,1686299999.0
2007-07-23 06:15:00,0.799,0.79911,0.7986,0.7987,1600799997.0
2007-07-23 06:30:00,0.79873,0.7992,0.7987,0.7988,1167800003.0
2007-07-23 06:45:00,0.7988,0.7993,0.7984,0.7986,1248900000.0
2007-07-23 07:00:00,0.7986,0.7991,0.7985,0.7988,1459900000.0
2007-07-23 07:15:00,0.7988,0.7992,0.7987,0.79896,1426200001.0
2007-07-23 07:30:00,0.79897,0.8004,0.79867,0.7999,3245199993.0
2007-07-23 07:45:00,0.7999,0.8011,0.79975,0.8007,5586600004.0
2007-07-23 08:00:00,0.8008,0.801,0.80055,0.80065,3163099994.0
2007-07-23 08:15:00,0.80065,0.801,0.8003,0.8009,3187299997.0
2007-07-23 08:30:00,0.8009,0.8009,0.80035,0.8005,5353399994.0
2007-07-23 08:45:00,0.8005,0.8005,0.79985,0.8,7601099972.0
2007-07-23 09:00:00,0.8001,0.8001,0.7999,0.7999,2894699995.0
2007-07-23 09:15:00,0.7999,0.8002,0.79985,0.8001,2939300002.0
2007-07-23 09:30:00,0.8001,0.8006,0.8,0.8006,10264300022.0
2007-07-23 09:45:00,0.8006,0.8013,0.8005,0.8009,11005699998.0
2007-07-23 10:00:00,0.801,0.801,0.8006,0.8008,6467399981.0
2007-07-23 10:15:00,0.8008,0.80115,0.8008,0.801,8023099997.0
2007-07-23 10:30:00,0.8011,0.8015,0.80085,0.80145,9616900016.0
2007-07-23 10:45:00,0.80145,0.8015,0.8011,0.8012,2905800007.0
2007-07-23 11:00:00,0.8012,0.8013,0.801,0.8011,6281999998.0
2007-07-23 11:15:00,0.8011,0.8013,0.801,0.8011,6045399998.0
2007-07-23 11:30:00,0.8011,0.8013,0.80055,0.8007,12142100009.0
2007-07-23 11:45:00,0.8007,0.8019,0.8006,0.80155,12828300072.0
2007-07-23 12:00:00,0.8016,0.8021,0.80155,0.80185,13581399996.0
2007-07-23 12:15:00,0.8019,0.8019,0.8007,0.8014,8300999992.0
2007-07-23 12:30:00,0.8013,0.8019,0.8013,0.8016,5542199996.0
2007-07-23 12:45:00,0.8016,0.8017,0.80105,0.8011,4712800009.0
2007-07-23 13:00:00,0.80075,0.8011,0.80053,0.801,4745699999.0
2007-07-23 13:15:00,0.80095,0.8014,0.80065,0.8013,4585399984.0
2007-07-23 13:30:00,0.8013,0.8014,0.801,0.8013,5721399993.0
2007-07-23 13:45:00,0.80125,0.8015,0.8012,0.8014,4860399993.0
2007-07-23 14:00:00,0.8014,0.8021,0.8013,0.8021,8005499996.0
2007-07-23 14:15:00,0.8023,0.8023,0.8014,0.8015,9402000005.0
2007-07-23 14:30:00,0.8015,0.8018,0.8015,0.8016,7075799993.0
2007-07-23 14:45:00,0.8016,0.8018,0.8015,0.8016,6504199983.0
2007-07-23 15:00:00,0.8016,0.8019,0.80155,0.8018,4756400004.0
2007-07-23 15:15:00,0.8018,0.80215,0.8014,0.8019,7225000006.0
2007-07-23 15:30:00,0.8019,0.8027,0.8018,0.8023,10029800011.0
2007-07-23 15:45:00,0.8023,0.8025,0.8017,0.8019,11181800024.0
2007-07-23 16:00:00,0.8019,0.8023,0.8016,0.802,11514199986.0
2007-07-23 16:15:00,0.802,0.8021,0.8017,0.802,6517399980.0
2007-07-23 16:30:00,0.8021,0.8025,0.8018,0.8024,14801199977.0
2007-07-23 16:45:00,0.8024,0.8032,0.8023,0.8032,13961599970.0
2007-07-23 17:00:00,0.8031,0.8033,0.8026,0.803,15288599933.0
2007-07-23 17:15:00,0.803,0.8034,0.8029,0.8032,13191300027.0
2007-07-23 17:30:00,0.8032,0.8033,0.8028,0.8033,14016899913.0
2007-07-23 17:45:00,0.8033,0.8035,0.803,0.80335,14320400003.0
2007-07-23 18:00:00,0.80335,0.8041,0.8033,0.804,10878199995.0
2007-07-23 18:15:00,0.8039,0.8044,0.80385,0.8039,10294800009.0
2007-07-23 18:30:00,0.8039,0.8044,0.8039,0.8042,7229300002.0
2007-07-23 18:45:00,0.8042,0.8046,0.80385,0.8043,5083999997.0
2007-07-23 19:00:00,0.8043,0.8046,0.8038,0.8041,8689299976.0
2007-07-23 19:15:00,0.8041,0.8042,0.80366,0.8041,2880599990.0
2007-07-23 19:30:00,0.8041,0.8043,0.8039,0.804,3208900001.0
2007-07-23 19:45:00,0.8041,0.8041,0.8038,0.8038,4334799987.0
2007-07-23 20:00:00,0.8039,0.8043,0.8038,0.8042,4754099979.0
2007-07-23 20:15:00,0.8041,0.8056,0.8041,0.8051,13667800020.0
2007-07-23 20:30:00,0.8051,0.8052,0.8048,0.8051,6861400018.0
2007-07-23 20:45:00,0.8051,0.8055,0.8048,0.805,10374099975.0
2007-07-23 21:00:00,0.8051,0.8053,0.8048,0.8051,1481900004.0
2007-07-23 21:15:00,0.8051,0.8053,0.80471,0.8053,1631499988.0
2007-07-23 21:30:00,0.8053,0.8057,0.80489,0.8055,2243699998.0
2007-07-23 21:45:00,0.8055,0.8056,0.8048,0.8055,2201900005.0
2007-07-23 22:00:00,0.8055,0.8058,0.8054,0.8056,2820500011.0
2007-07-23 22:15:00,0.8056,0.80624,0.8054,0.8056,2353899999.0
2007-07-23 22:30:00,0.8056,0.8056,0.80479,0.80495,1946600004.0
2007-07-23 22:45:00,0.8052,0.8058,0.8048,0.8055,2376600006.0
2007-07-23 23:00:00,0.8054,0.8056,0.805,0.8055,1708599989.0
2007-07-23 23:15:00,0.80513,0.8057,0.805,0.8055,2605800003.0
2007-07-23 23:30:00,0.8055,0.8056,0.80508,0.8055,1744900003.0
2007-07-23 23:45:00,0.8055,0.8055,0.80509,0.8052,1140899995.0
2007-07-24 00:00:00,0.8052,0.8053,0.805,0.8051,1768900010.0
2007-07-24 00:15:00,0.8052,0.8054,0.80465,0.8054,2283899989.0
2007-07-24 00:30:00,0.8054,0.8065,0.8054,0.806,5480199972.0
2007-07-24 00:45:00,0.8061,0.807,0.806,0.8062,6829299984.0
2007-07-24 01:00:00,0.8062,0.8064,0.8058,0.80605,4976600022.0
2007-07-24 01:15:00,0.8061,0.8065,0.8051,0.8063,7759499997.0
2007-07-24 01:30:00,0.80588,0.8066,0.80575,0.8064,3616000002.0
2007-07-24 01:45:00,0.8063,0.8064,0.80535,0.80535,5236799994.0
2007-07-24 02:00:00,0.8054,0.80605,0.80519,0.80519,4221700008.0
2007-07-24 02:15:00,0.8058,0.8068,0.8057,0.8067,5882400000.0
2007-07-24 02:30:00,0.8067,0.807,0.8065,0.8068,4260699998.0
2007-07-24 02:45:00,0.8069,0.8089,0.8068,0.8087,9566500021.0
2007-07-24 03:00:00,0.8087,0.8087,0.808,0.8083,5473499998.0
2007-07-24 03:15:00,0.8084,0.8084,0.8079,0.80805,6383399997.0
2007-07-24 03:30:00,0.8081,0.8093,0.80774,0.80915,5716899999.0
2007-07-24 03:45:00,0.8092,0.8092,0.8087,0.8091,5908600007.0
2007-07-24 04:00:00,0.8091,0.8099,0.80895,0.80955,8944699981.0
2007-07-24 04:15:00,0.8095,0.8107,0.8094,0.81065,8843699990.0
2007-07-24 04:30:00,0.81065,0.8108,0.8093,0.8097,7580500008.0
2007-07-24 04:45:00,0.8097,0.8098,0.8082,0.8092,10763699991.0
2007-07-24 05:00:00,0.8092,0.8092,0.80655,0.8067,15707100026.0
2007-07-24 05:15:00,0.8067,0.8087,0.8067,0.8085,11481499985.0
2007-07-24 05:30:00,0.8085,0.8086,0.8081,0.8085,4826799996.0
2007-07-24 05:45:00,0.8086,0.8088,0.8081,0.8086,5927500020.0
2007-07-24 06:00:00,0.80825,0.8089,0.80807,0.8088,3287699992.0
2007-07-24 06:15:00,0.8088,0.8088,0.80825,0.8085,2437000010.0
2007-07-24 06:30:00,0.8085,0.8089,0.80812,0.8088,3174700006.0
2007-07-24 06:45:00,0.8088,0.8089,0.80804,0.8087,3204300010.0
2007-07-24 07:00:00,0.8087,0.8089,0.8081,0.8086,2493800006.0
2007-07-24 07:15:00,0.8087,0.8089,0.8084,0.8086,2073599998.0
2007-07-24 07:30:00,0.8086,0.8092,0.80767,0.8081,3349400008.0
2007-07-24 07:45:00,0.8081,0.80845,0.8075,0.8075,6978599993.0
2007-07-24 08:00:00,0.8075,0.8078,0.8073,0.8077,5009799985.0
2007-07-24 08:15:00,0.8076,0.8081,0.80725,0.8076,6321000019.0
2007-07-24 08:30:00,0.8075,0.80785,0.80715,0.8075,8676599985.0
2007-07-24 08:45:00,0.8075,0.8075,0.80688,0.8071,6256799991.0
2007-07-24 09:00:00,0.8071,0.8072,0.8061,0.8062,10860399991.0
2007-07-24 09:15:00,0.8062,0.8067,0.8059,0.8061,11472999968.0
2007-07-24 09:30:00,0.8062,0.8066,0.8061,0.8064,10293699984.0
2007-07-24 09:45:00,0.8064,0.8068,0.8063,0.8067,7048099991.0
2007-07-24 10:00:00,0.8066,0.80785,0.8065,0.8076,6678199994.0
2007-07-24 10:15:00,0.8077,0.8083,0.80755,0.808,5289399990.0
2007-07-24 10:30:00,0.808,0.80855,0.8078,0.80855,6797999972.0
2007-07-24 10:45:00,0.80855,0.8088,0.80825,0.8086,8988300022.0
2007-07-24 11:00:00,0.8086,0.8086,0.808,0.8082,3346400014.0
2007-07-24 11:15:00,0.8082,0.809,0.80815,0.8088,7010099982.0
2007-07-24 11:30:00,0.8089,0.8089,0.80845,0.8087,4997199987.0
2007-07-24 11:45:00,0.8087,0.8088,0.8078,0.8081,6622200008.0
2007-07-24 12:00:00,0.8081,0.80825,0.8076,0.8081,4757399982.0
2007-07-24 12:15:00,0.8081,0.80875,0.808,0.8081,6878499990.0
2007-07-24 12:30:00,0.8081,0.80835,0.8079,0.808,2894499994.0
2007-07-24 12:45:00,0.808,0.8083,0.8075,0.8075,4751899993.0
2007-07-24 13:00:00,0.8075,0.808,0.8075,0.8079,4900199991.0
2007-07-24 13:15:00,0.8079,0.8081,0.8074,0.8077,6809100010.0
2007-07-24 13:30:00,0.8077,0.8083,0.80754,0.8081,4496700003.0
2007-07-24 13:45:00,0.8081,0.8084,0.8078,0.80787,4414000016.0
2007-07-24 14:00:00,0.8082,0.80885,0.808,0.8086,7662600012.0
2007-07-24 14:15:00,0.8087,0.8087,0.80805,0.8083,6795200025.0
2007-07-24 14:30:00,0.8083,0.8089,0.8082,0.8084,8684399996.0
2007-07-24 14:45:00,0.8084,0.8087,0.8081,0.8081,6037699984.0
2007-07-24 15:00:00,0.8081,0.8087,0.80795,0.8087,9412799993.0
2007-07-24 15:15:00,0.8087,0.80875,0.8078,0.80805,6670999990.0
2007-07-24 15:30:00,0.8081,0.8081,0.8072,0.80775,11170800024.0
2007-07-24 15:45:00,0.8078,0.8082,0.8076,0.8081,5323300013.0
2007-07-24 16:00:00,0.80805,0.80815,0.8076,0.8077,5132600009.0
2007-07-24 16:15:00,0.8077,0.8081,0.8075,0.8081,5720399967.0
2007-07-24 16:30:00,0.8081,0.8086,0.8081,0.8083,6569899990.0
2007-07-24 16:45:00,0.8083,0.809,0.8077,0.8088,7347099993.0
2007-07-24 17:00:00,0.8089,0.8091,0.80815,0.8089,7634700012.0
2007-07-24 17:15:00,0.8089,0.8095,0.8089,0.8095,6809500009.0
2007-07-24 17:30:00,0.8095,0.80955,0.80845,0.809,6354900016.0
2007-07-24 17:45:00,0.809,0.80925,0.8085,0.8086,7946499998.0
2007-07-24 18:00:00,0.8086,0.8089,0.8083,0.80855,7352000011.0
2007-07-24 18:15:00,0.8086,0.809,0.8084,0.809,3863400007.0
2007-07-24 18:30:00,0.809,0.809,0.8084,0.8087,4570100008.0
2007-07-24 18:45:00,0.8087,0.8088,0.8084,0.8086,6168300000.0
2007-07-24 19:00:00,0.8086,0.80905,0.80802,0.8087,8755100025.0
2007-07-24 19:15:00,0.8087,0.8087,0.80805,0.8085,3673399990.0
2007-07-24 19:30:00,0.8085,0.8086,0.80825,0.8084,1731999984.0
2007-07-24 19:45:00,0.80835,0.8085,0.80785,0.8083,5626100014.0
2007-07-24 20:00:00,0.80825,0.80867,0.80707,0.80845,5254800018.0
2007-07-24 20:15:00,0.8085,0.8088,0.80805,0.8081,5388599998.0
2007-07-24 20:30:00,0.808,0.8082,0.80775,0.80795,5766499987.0
2007-07-24 20:45:00,0.80795,0.8081,0.8077,0.808,4012999987.0
2007-07-24 21:00:00,0.808,0.8082,0.8075,0.8076,2433299996.0
2007-07-24 21:15:00,0.8075,0.8075,0.8064,0.8065,4448499984.0
2007-07-24 21:30:00,0.8065,0.8065,0.8035,0.8037,7182100007.0
2007-07-24 21:45:00,0.8037,0.8051,0.8031,0.8034,8404300007.0
2007-07-24 22:00:00,0.8034,0.8047,0.8031,0.8042,4749200009.0
2007-07-24 22:15:00,0.8041,0.8052,0.8041,0.8045,2107099996.0
2007-07-24 22:30:00,0.8045,0.8052,0.8042,0.8047,2750799998.0
2007-07-24 22:45:00,0.8048,0.8059,0.8046,0.8057,2693799994.0
2007-07-24 23:00:00,0.8057,0.80607,0.8049,0.805,1742399992.0
2007-07-24 23:15:00,0.805,0.8052,0.804,0.8042,3971799989.0
2007-07-24 23:30:00,0.8042,0.8045,0.8033,0.80395,3120699991.0
2007-07-24 23:45:00,0.804,0.80435,0.8033,0.8041,3685700000.0
2007-07-25 00:00:00,0.8041,0.8047,0.8041,0.8046,3139199994.0
2007-07-25 00:15:00,0.8045,0.8052,0.8039,0.804,5668999994.0
2007-07-25 00:30:00,0.804,0.8043,0.8037,0.80425,2402000005.0
2007-07-25 00:45:00,0.8043,0.8053,0.80349,0.8053,2556499992.0
2007-07-25 01:00:00,0.8053,0.8053,0.80396,0.80438,7476099998.0
2007-07-25 01:15:00,0.8047,0.8047,0.804,0.8043,2935100003.0
2007-07-25 01:30:00,0.8043,0.8045,0.8037,0.8041,5235400007.0
2007-07-25 01:45:00,0.8041,0.8046,0.8037,0.8041,6260899996.0
2007-07-25 02:00:00,0.8041,0.8045,0.804,0.8042,2177800002.0
2007-07-25 02:15:00,0.8042,0.8043,0.8037,0.80395,3595800005.0
2007-07-25 02:30:00,0.80395,0.80405,0.8032,0.8034,5501000001.0
2007-07-25 02:45:00,0.8034,0.8037,0.8022,0.8022,10825799983.0
2007-07-25 03:00:00,0.8022,0.8028,0.8003,0.8022,16350099983.0
2007-07-25 03:15:00,0.8023,0.8031,0.801,0.8031,7724699994.0
2007-07-25 03:30:00,0.8032,0.8033,0.7996,0.8032,12947899990.0
2007-07-25 03:45:00,0.8032,0.8035,0.8017,0.8023,10702399970.0
2007-07-25 04:00:00,0.80235,0.803,0.8014,0.80155,7919700003.0
2007-07-25 04:15:00,0.8014,0.8027,0.8014,0.8023,6184100019.0
2007-07-25 04:30:00,0.8023,0.8034,0.8019,0.803,6637700008.0
2007-07-25 04:45:00,0.8031,0.8037,0.8027,0.8037,7804900019.0
2007-07-25 05:00:00,0.8037,0.8045,0.8034,0.8042,8894900016.0
2007-07-25 05:15:00,0.8042,0.8045,0.8039,0.8043,3929799996.0
2007-07-25 05:30:00,0.8043,0.8045,0.8039,0.8044,2563599997.0
2007-07-25 05:45:00,0.80435,0.805,0.80379,0.8046,3813699987.0
2007-07-25 06:00:00,0.8046,0.8058,0.8046,0.8052,8814199983.0
2007-07-25 06:15:00,0.8052,0.8055,0.80505,0.8052,5226900007.0
2007-07-25 06:30:00,0.8052,0.8052,0.80485,0.805,3126600006.0
2007-07-25 06:45:00,0.8049,0.80555,0.8048,0.80545,3710399997.0
2007-07-25 07:00:00,0.8055,0.8061,0.8053,0.806,8424600008.0
2007-07-25 07:15:00,0.8059,0.8068,0.80555,0.8065,10921199983.0
2007-07-25 07:30:00,0.8066,0.807,0.8063,0.8068,5659500003.0
2007-07-25 07:45:00,0.8068,0.8073,0.8065,0.807,8432800012.0
2007-07-25 08:00:00,0.807,0.808,0.80655,0.80684,7305200009.0
2007-07-25 08:15:00,0.807,0.807,0.80624,0.80665,7202400042.0
2007-07-25 08:30:00,0.8067,0.807,0.80645,0.8068,5410599991.0
2007-07-25 08:45:00,0.8068,0.808,0.80665,0.80695,9819300027.0
2007-07-25 09:00:00,0.807,0.8076,0.80665,0.807,8031899980.0
2007-07-25 09:15:00,0.807,0.807,0.80505,0.8056,15733999976.0
2007-07-25 09:30:00,0.8056,0.8062,0.8053,0.80595,8782899984.0
2007-07-25 09:45:00,0.806,0.8061,0.8053,0.8055,7293700008.0
2007-07-25 10:00:00,0.8055,0.8058,0.8049,0.8057,9664499978.0
2007-07-25 10:15:00,0.8057,0.8059,0.8054,0.80545,6857199992.0
2007-07-25 10:30:00,0.8055,0.8058,0.8051,0.8051,6258699999.0
2007-07-25 10:45:00,0.8051,0.8056,0.8043,0.8053,11264899972.0
2007-07-25 11:00:00,0.80525,0.80635,0.805,0.80635,11033300001.0
2007-07-25 11:15:00,0.80635,0.80635,0.8052,0.8053,7879899978.0
2007-07-25 11:30:00,0.8053,0.80615,0.8053,0.8059,5610699973.0
2007-07-25 11:45:00,0.8059,0.80645,0.8057,0.8058,5393199983.0
2007-07-25 12:00:00,0.8058,0.806,0.8049,0.8051,10060899975.0
2007-07-25 12:15:00,0.8051,0.80575,0.8049,0.8053,4794299996.0
2007-07-25 12:30:00,0.8053,0.8053,0.80435,0.80495,9359899988.0
2007-07-25 12:45:00,0.80495,0.8053,0.80416,0.8047,9149799995.0
2007-07-25 13:00:00,0.8047,0.8053,0.8047,0.8052,9176499999.0
2007-07-25 13:15:00,0.8052,0.8052,0.8041,0.8045,8488999990.0
2007-07-25 13:30:00,0.8046,0.8047,0.80405,0.8045,10755399977.0
2007-07-25 13:45:00,0.8045,0.805,0.8043,0.8049,5791799997.0
2007-07-25 14:00:00,0.8049,0.8053,0.8047,0.8048,9007499959.0
2007-07-25 14:15:00,0.8048,0.8053,0.8047,0.805,13916099962.0
2007-07-25 14:30:00,0.805,0.8054,0.80475,0.805,7713200015.0
2007-07-25 14:45:00,0.8051,0.8051,0.8042,0.8048,6103699986.0
2007-07-25 15:00:00,0.8049,0.8052,0.80465,0.8049,9387399970.0
2007-07-25 15:15:00,0.805,0.8052,0.80415,0.8051,12258099997.0
2007-07-25 15:30:00,0.8051,0.8051,0.8042,0.80455,9240699993.0
2007-07-25 15:45:00,0.80455,0.805,0.804,0.8046,9886899981.0
2007-07-25 16:00:00,0.8045,0.8051,0.8035,0.8044,13502799997.0
2007-07-25 16:15:00,0.8044,0.8049,0.80395,0.8043,13752999972.0
2007-07-25 16:30:00,0.80425,0.8045,0.8022,0.8025,18500799984.0
2007-07-25 16:45:00,0.8025,0.8028,0.801,0.8012,21601000003.0
2007-07-25 17:00:00,0.8013,0.8026,0.8012,0.8022,9450200001.0
2007-07-25 17:15:00,0.8022,0.80245,0.8007,0.8022,15291499983.0
2007-07-25 17:30:00,0.8023,0.8024,0.8008,0.8015,15820899981.0
2007-07-25 17:45:00,0.80145,0.8031,0.8014,0.8029,12476499979.0
2007-07-25 18:00:00,0.8029,0.8035,0.8024,0.803,10985199958.0
2007-07-25 18:15:00,0.803,0.8033,0.8029,0.803,7608699995.0
2007-07-25 18:30:00,0.803,0.8032,0.8027,0.803,7767599991.0
2007-07-25 18:45:00,0.803,0.8031,0.8018,0.802,7281900013.0
2007-07-25 19:00:00,0.802,0.8027,0.80195,0.8021,5375100014.0
2007-07-25 19:15:00,0.8021,0.8024,0.8017,0.8019,9408100010.0
2007-07-25 19:30:00,0.80185,0.8019,0.8017,0.8018,6060800027.0
2007-07-25 19:45:00,0.8018,0.8021,0.8017,0.80195,4491199978.0
2007-07-25 20:00:00,0.80195,0.8021,0.8017,0.8021,4689800004.0
2007-07-25 20:15:00,0.80205,0.8029,0.8019,0.8024,4690899999.0
2007-07-25 20:30:00,0.8023,0.8026,0.8022,0.8023,4343499993.0
2007-07-25 20:45:00,0.8023,0.803,0.8022,0.8027,5870199977.0
2007-07-25 21:00:00,0.8026,0.8032,0.80225,0.8031,2022400006.0
2007-07-25 21:15:00,0.803,0.8034,0.8025,0.8028,3459700005.0
2007-07-25 21:30:00,0.8029,0.80313,0.80251,0.8029,1527199998.0
2007-07-25 21:45:00,0.8029,0.8031,0.8025,0.8027,3230899989.0
2007-07-25 22:00:00,0.8027,0.8027,0.802,0.8025,1892199988.0
2007-07-25 22:15:00,0.8025,0.8025,0.8018,0.8019,1802000002.0
2007-07-25 22:30:00,0.8019,0.8033,0.8019,0.8029,4095799992.0
2007-07-25 22:45:00,0.8029,0.8037,0.8023,0.8031,2758599993.0
2007-07-25 23:00:00,0.8055,0.8055,0.7987,0.7989,5591499995.0
2007-07-25 23:15:00,0.799,0.8015,0.799,0.8003,7869300006.0
2007-07-25 23:30:00,0.8003,0.8019,0.7999,0.8017,7106599981.0
2007-07-25 23:45:00,0.8016,0.8017,0.8005,0.801,4252699996.0
2007-07-26 00:00:00,0.801,0.8015,0.8009,0.8011,4494200002.0
2007-07-26 00:15:00,0.8011,0.8016,0.80093,0.8014,4055199990.0
2007-07-26 00:30:00,0.80111,0.8024,0.80079,0.8023,4939299999.0
2007-07-26 00:45:00,0.8023,0.8024,0.8011,0.8013,5592799999.0
2007-07-26 01:00:00,0.8011,0.8018,0.801,0.80165,6094700010.0
2007-07-26 01:15:00,0.8017,0.8018,0.80097,0.8013,7501300015.0
2007-07-26 01:30:00,0.8013,0.80135,0.8007,0.8012,4919000003.0
2007-07-26 01:45:00,0.8012,0.8015,0.8012,0.80135,2958399988.0
2007-07-26 02:00:00,0.8014,0.8019,0.8013,0.8014,5930000006.0
2007-07-26 02:15:00,0.8014,0.8015,0.801,0.8012,3178399996.0
2007-07-26 02:30:00,0.8012,0.80168,0.8009,0.8013,3021300001.0
2007-07-26 02:45:00,0.80125,0.8017,0.8011,0.80145,4521900008.0
2007-07-26 03:00:00,0.8015,0.8016,0.8006,0.8007,6741899997.0
2007-07-26 03:15:00,0.8007,0.8008,0.7996,0.8007,12319500006.0
2007-07-26 03:30:00,0.8007,0.8008,0.79995,0.8001,5424600004.0
2007-07-26 03:45:00,0.8001,0.8001,0.7987,0.79945,11337699966.0
2007-07-26 04:00:00,0.79945,0.7996,0.7971,0.7971,13135799951.0
2007-07-26 04:15:00,0.7972,0.7977,0.796,0.797,21403200009.0
2007-07-26 04:30:00,0.7971,0.7976,0.796,0.7962,15666300006.0
2007-07-26 04:45:00,0.7963,0.797,0.7962,0.7969,6454100010.0
2007-07-26 05:00:00,0.797,0.7977,0.7968,0.7975,8546399990.0
2007-07-26 05:15:00,0.7975,0.7977,0.797,0.7975,3197800000.0
2007-07-26 05:30:00,0.7975,0.7986,0.7974,0.79815,7279600024.0
2007-07-26 05:45:00,0.7982,0.7985,0.7981,0.7983,5482600007.0
2007-07-26 06:00:00,0.7984,0.7991,0.7983,0.7988,5917799998.0
2007-07-26 06:15:00,0.7989,0.7992,0.79848,0.799,4489900010.0
2007-07-26 06:30:00,0.799,0.799,0.7979,0.7981,9934800021.0
2007-07-26 06:45:00,0.7981,0.799,0.7978,0.7988,6864800009.0
2007-07-26 07:00:00,0.79875,0.7988,0.7984,0.7987,3926600010.0
2007-07-26 07:15:00,0.7986,0.7987,0.798,0.7985,5302299987.0
2007-07-26 07:30:00,0.7984,0.7993,0.7984,0.7991,4025999997.0
2007-07-26 07:45:00,0.7991,0.79945,0.798,0.798,9464899991.0
2007-07-26 08:00:00,0.7981,0.7982,0.7965,0.7973,14822599966.0
2007-07-26 08:15:00,0.7973,0.7977,0.796,0.7964,15033199973.0
2007-07-26 08:30:00,0.7964,0.7973,0.7963,0.7973,14268500006.0
2007-07-26 08:45:00,0.7973,0.7978,0.7965,0.7974,13363700038.0
2007-07-26 09:00:00,0.7975,0.7981,0.7969,0.797,12567699992.0
2007-07-26 09:15:00,0.79715,0.7972,0.7942,0.795,25430699933.0
2007-07-26 09:30:00,0.7951,0.7955,0.7936,0.7944,20927200021.0
2007-07-26 09:45:00,0.7947,0.7956,0.7942,0.795,17231999994.0
2007-07-26 10:00:00,0.795,0.79585,0.7948,0.7955,11308499980.0
2007-07-26 10:15:00,0.7955,0.7956,0.795,0.7954,13436799989.0
2007-07-26 10:30:00,0.7954,0.7959,0.7952,0.7957,8403300009.0
2007-07-26 10:45:00,0.7957,0.7959,0.7954,0.7958,11131099990.0
2007-07-26 11:00:00,0.7957,0.7976,0.7957,0.7975,17000699978.0
2007-07-26 11:15:00,0.79755,0.798,0.797,0.7972,13184399996.0
2007-07-26 11:30:00,0.7972,0.79735,0.7965,0.7969,9626999986.0
2007-07-26 11:45:00,0.797,0.7986,0.79665,0.7983,11345299993.0
2007-07-26 12:00:00,0.7983,0.799,0.7976,0.7978,14211900018.0
2007-07-26 12:15:00,0.79775,0.7979,0.7964,0.7972,10058900001.0
2007-07-26 12:30:00,0.7972,0.7972,0.79655,0.79655,6109299989.0
2007-07-26 12:45:00,0.7965,0.79665,0.7953,0.7957,12898899973.0
2007-07-26 13:00:00,0.7958,0.7967,0.794,0.7942,20832499974.0
2007-07-26 13:15:00,0.7942,0.7946,0.7928,0.7932,21752900027.0
2007-07-26 13:30:00,0.7933,0.7939,0.7928,0.7937,19618499993.0
2007-07-26 13:45:00,0.7937,0.79435,0.7929,0.7942,15152600023.0
2007-07-26 14:00:00,0.7942,0.7956,0.7938,0.79505,16525099984.0
2007-07-26 14:15:00,0.79515,0.7952,0.7933,0.794,11684500000.0
2007-07-26 14:30:00,0.794,0.79455,0.7925,0.7934,19496900002.0
2007-07-26 14:45:00,0.7934,0.7941,0.7927,0.793,14767399971.0
2007-07-26 15:00:00,0.793,0.7934,0.7907,0.7907,20390499951.0
2007-07-26 15:15:00,0.7908,0.7917,0.7899,0.7912,18741900008.0
2007-07-26 15:30:00,0.7912,0.7912,0.7895,0.7901,11646599998.0
2007-07-26 15:45:00,0.7901,0.7929,0.7901,0.7918,16653299991.0
2007-07-26 16:00:00,0.7919,0.7933,0.7912,0.7928,19311700015.0
2007-07-26 16:15:00,0.7928,0.7933,0.7919,0.7919,14896199959.0
2007-07-26 16:30:00,0.7919,0.79265,0.7911,0.7912,11631100003.0
2007-07-26 16:45:00,0.7912,0.7914,0.7901,0.79045,17276600027.0
2007-07-26 17:00:00,0.7907,0.7912,0.7897,0.791,14089899993.0
2007-07-26 17:15:00,0.791,0.7913,0.7897,0.7906,13103199975.0
2007-07-26 17:30:00,0.7906,0.7922,0.79,0.7917,13991399999.0
2007-07-26 17:45:00,0.7917,0.7919,0.7889,0.7907,12508299980.0
2007-07-26 18:00:00,0.7907,0.7914,0.78995,0.79035,10244799998.0
2007-07-26 18:15:00,0.7904,0.7918,0.79,0.7916,9406499975.0
2007-07-26 18:30:00,0.7916,0.7925,0.7908,0.7911,12918999975.0
2007-07-26 18:45:00,0.7911,0.7912,0.7902,0.7905,14315000001.0
2007-07-26 19:00:00,0.7905,0.7908,0.79,0.7907,4497799985.0
2007-07-26 19:15:00,0.7908,0.79165,0.7894,0.7895,8653600003.0
2007-07-26 19:30:00,0.78945,0.7898,0.789,0.7893,6469099997.0
2007-07-26 19:45:00,0.7893,0.7901,0.7884,0.7884,6370900010.0
2007-07-26 20:00:00,0.7884,0.7884,0.7869,0.7869,16347700004.0
2007-07-26 20:15:00,0.787,0.787,0.7847,0.785,20033599973.0
2007-07-26 20:30:00,0.7851,0.7859,0.7844,0.7847,11226800010.0
2007-07-26 20:45:00,0.7847,0.7847,0.7813,0.7824,17569300040.0
2007-07-26 21:00:00,0.7823,0.7846,0.7822,0.7844,5113200008.0
2007-07-26 21:15:00,0.7844,0.7858,0.7841,0.7841,3883600002.0
2007-07-26 21:30:00,0.7841,0.7842,0.7815,0.7823,4766099999.0
2007-07-26 21:45:00,0.7823,0.7843,0.7823,0.7834,4122499998.0
2007-07-26 22:00:00,0.7834,0.7836,0.7821,0.7827,2584399995.0
2007-07-26 22:15:00,0.7827,0.7845,0.7824,0.7843,2731299992.0
2007-07-26 22:30:00,0.7843,0.7843,0.7825,0.7831,4471800001.0
2007-07-26 22:45:00,0.7832,0.7832,0.7818,0.7818,1645100000.0
2007-07-26 23:00:00,0.7821,0.7823,0.7805,0.7818,3867899997.0
2007-07-26 23:15:00,0.7818,0.7824,0.7791,0.7795,7278199998.0
2007-07-26 23:30:00,0.7795,0.7798,0.77795,0.7794,10830599969.0
2007-07-26 23:45:00,0.7794,0.7813,0.778,0.7785,7842599976.0
2007-07-27 00:00:00,0.7785,0.7814,0.7781,0.7808,8401199968.0
2007-07-27 00:15:00,0.7809,0.7814,0.7799,0.7812,7234300003.0
2007-07-27 00:30:00,0.7812,0.7827,0.7809,0.78225,7273399984.0
2007-07-27 00:45:00,0.7823,0.7827,0.7796,0.7814,9201700002.0
2007-07-27 01:00:00,0.7814,0.7816,0.7804,0.7806,11376899981.0
2007-07-27 01:15:00,0.7806,0.7817,0.7796,0.7816,11311299987.0
2007-07-27 01:30:00,0.7816,0.7829,0.781,0.7828,8451199997.0
2007-07-27 01:45:00,0.7828,0.7836,0.782,0.7834,13005199979.0
2007-07-27 02:00:00,0.7834,0.7846,0.7832,0.78455,10023800006.0
2007-07-27 02:15:00,0.7846,0.7846,0.7834,0.7839,9338300009.0
2007-07-27 02:30:00,0.7839,0.7846,0.7839,0.7846,6967699992.0
2007-07-27 02:45:00,0.7846,0.785,0.784,0.78475,7551299965.0
2007-07-27 03:00:00,0.7848,0.7873,0.7846,0.7866,14049199991.0
2007-07-27 03:15:00,0.7865,0.7867,0.7855,0.7856,9326400007.0
2007-07-27 03:30:00,0.7856,0.7861,0.7853,0.7857,8093500010.0
2007-07-27 03:45:00,0.7857,0.7861,0.7852,0.786,10018100016.0
2007-07-27 04:00:00,0.786,0.7867,0.7858,0.7865,4716300001.0
2007-07-27 04:15:00,0.7866,0.7866,0.78575,0.7864,3705700002.0
2007-07-27 04:30:00,0.7864,0.7871,0.7862,0.7863,4655699996.0
2007-07-27 04:45:00,0.7863,0.7864,0.785,0.785,9767999954.0
2007-07-27 05:00:00,0.785,0.7856,0.7843,0.7845,11346399987.0
2007-07-27 05:15:00,0.7846,0.7849,0.78393,0.7844,5684900008.0
2007-07-27 05:30:00,0.7845,0.7848,0.7841,0.7845,7631699996.0
2007-07-27 05:45:00,0.7845,0.7855,0.78425,0.7852,7021299985.0
2007-07-27 06:00:00,0.7852,0.7852,0.7844,0.7848,4762599991.0
2007-07-27 06:15:00,0.7848,0.7852,0.7841,0.7848,5925300010.0
2007-07-27 06:30:00,0.7848,0.7848,0.7839,0.7839,5612599991.0
2007-07-27 06:45:00,0.7839,0.7839,0.7824,0.7826,9450599995.0
2007-07-27 07:00:00,0.7826,0.7832,0.7823,0.7824,10263699998.0
2007-07-27 07:15:00,0.7824,0.7825,0.7816,0.7818,11840999999.0
2007-07-27 07:30:00,0.7818,0.7818,0.7794,0.7797,14393799976.0
2007-07-27 07:45:00,0.7797,0.781,0.7797,0.7803,15846700039.0
2007-07-27 08:00:00,0.7803,0.7803,0.7749,0.776,22759899912.0
2007-07-27 08:15:00,0.7761,0.7783,0.77505,0.7776,21834799941.0
2007-07-27 08:30:00,0.7775,0.7775,0.7725,0.7761,19423099969.0
2007-07-27 08:45:00,0.7761,0.7761,0.7737,0.7749,16619200023.0
2007-07-27 09:00:00,0.7749,0.7755,0.774,0.77425,16461200031.0
2007-07-27 09:15:00,0.77425,0.775,0.7741,0.77465,11001799997.0
2007-07-27 09:30:00,0.7747,0.7762,0.7729,0.7761,17999099983.0
2007-07-27 09:45:00,0.7763,0.7792,0.7763,0.7777,18125499992.0
2007-07-27 10:00:00,0.7777,0.7777,0.7756,0.7768,18824100016.0
2007-07-27 10:15:00,0.7768,0.7773,0.7761,0.77655,14953299994.0
2007-07-27 10:30:00,0.7766,0.7788,0.7763,0.7779,16461899977.0
2007-07-27 10:45:00,0.77785,0.7797,0.7768,0.779,13190899979.0
2007-07-27 11:00:00,0.779,0.7817,0.7781,0.7811,13058200024.0
2007-07-27 11:15:00,0.7811,0.7812,0.7795,0.7795,11544599999.0
2007-07-27 11:30:00,0.7796,0.7798,0.7773,0.7782,18022499957.0
2007-07-27 11:45:00,0.7782,0.779,0.7759,0.7761,11926200017.0
2007-07-27 12:00:00,0.776,0.7768,0.7756,0.7768,11496999981.0
2007-07-27 12:15:00,0.7767,0.7778,0.7767,0.77725,14358000010.0
2007-07-27 12:30:00,0.77725,0.7775,0.776,0.7761,8368900007.0
2007-07-27 12:45:00,0.7761,0.7779,0.776,0.7776,9374700016.0
2007-07-27 13:00:00,0.7775,0.7777,0.7746,0.7746,17065299966.0
2007-07-27 13:15:00,0.7746,0.7752,0.7723,0.7734,12937400021.0
2007-07-27 13:30:00,0.7732,0.77545,0.773,0.7753,11635100023.0
2007-07-27 13:45:00,0.7753,0.7753,0.77335,0.7736,11106499973.0
2007-07-27 14:00:00,0.7736,0.777,0.7733,0.77685,10609799983.0
2007-07-27 14:15:00,0.77685,0.7772,0.776,0.7764,6933499999.0
2007-07-27 14:30:00,0.7764,0.7791,0.7764,0.779,14930700006.0
2007-07-27 14:45:00,0.779,0.7801,0.7783,0.7783,16927700005.0
2007-07-27 15:00:00,0.7783,0.7792,0.7774,0.77815,19213199969.0
2007-07-27 15:15:00,0.778,0.7781,0.7761,0.7777,17575299987.0
2007-07-27 15:30:00,0.7777,0.7783,0.7744,0.7751,21055099951.0
2007-07-27 15:45:00,0.7752,0.7752,0.77035,0.7709,21710199946.0
2007-07-27 16:00:00,0.7709,0.7728,0.769,0.7726,25190999964.0
2007-07-27 16:15:00,0.7727,0.7727,0.7695,0.7701,20652999961.0
2007-07-27 16:30:00,0.7701,0.7702,0.7686,0.7693,22875800037.0
2007-07-27 16:45:00,0.7693,0.7697,0.7669,0.7669,24124499998.0
2007-07-27 17:00:00,0.767,0.7676,0.7647,0.7651,25784999925.0
2007-07-27 17:15:00,0.7652,0.7664,0.7645,0.7655,21478099978.0
2007-07-27 17:30:00,0.7655,0.7675,0.7654,0.7671,17671700038.0
2007-07-27 17:45:00,0.7671,0.7673,0.7647,0.7647,11851300014.0
2007-07-27 18:00:00,0.7648,0.7653,0.763,0.7631,14069800017.0
2007-07-27 18:15:00,0.7631,0.7664,0.7629,0.7661,12704599982.0
2007-07-27 18:30:00,0.766,0.7661,0.7631,0.7658,11387400005.0
2007-07-27 18:45:00,0.7658,0.766,0.7646,0.76485,11944299989.0
2007-07-27 19:00:00,0.7649,0.7652,0.7641,0.7643,6497999986.0
2007-07-27 19:15:00,0.7642,0.7665,0.7637,0.7664,13418400002.0
2007-07-27 19:30:00,0.7664,0.7664,0.7647,0.7657,6995300000.0
2007-07-27 19:45:00,0.7657,0.7672,0.7654,0.7671,6955000012.0
2007-07-27 20:00:00,0.7674,0.7677,0.7669,0.7671,7037100003.0
2007-07-27 20:15:00,0.7671,0.7674,0.76555,0.766,5344299979.0
2007-07-27 20:30:00,0.766,0.7668,0.7659,0.76605,4387200000.0
2007-07-27 20:45:00,0.7661,0.7671,0.7656,0.7665,4427499991.0
2007-07-27 21:00:00,0.7664,0.7682,0.7664,0.768,3997900000.0
2007-07-27 21:15:00,0.768,0.7682,0.7674,0.768,3105100004.0
2007-07-27 21:30:00,0.7679,0.76801,0.7673,0.7675,2065600004.0
2007-07-27 21:45:00,0.7675,0.7677,0.7649,0.7654,5065499999.0
2007-07-27 22:00:00,0.7654,0.7657,0.7644,0.7648,3639600005.0
2007-07-27 22:15:00,0.7646,0.765,0.7636,0.7639,3082500002.0
2007-07-27 22:30:00,0.7639,0.7641,0.7634,0.7634,1827100002.0
2007-07-27 22:45:00,0.7634,0.765,0.7632,0.7649,1753500006.0
2007-07-30 00:00:00,0.7602,0.7602,0.7565,0.7573,29758499925.0
2007-07-30 00:15:00,0.7574,0.7584,0.756,0.7583,29758499925.0
2007-07-30 00:30:00,0.7584,0.7614,0.7568,0.7603,29758499925.0
2007-07-30 00:45:00,0.7605,0.7642,0.7603,0.7639,29758499925.0
2007-07-30 01:00:00,0.7635,0.7641,0.7601,0.761,29758499925.0
2007-07-30 01:15:00,0.7612,0.7617,0.7599,0.7614,23806799940.0
2007-07-30 01:30:00,0.7615,0.7621,0.7603,0.7612,23806799940.0
2007-07-30 01:45:00,0.7611,0.763,0.7611,0.7622,23806799940.0
2007-07-30 02:00:00,0.7621,0.7631,0.7611,0.7627,10472699989.0
2007-07-30 02:15:00,0.7628,0.7629,0.7624,0.7628,3531400004.0
2007-07-30 02:30:00,0.7628,0.7628,0.76185,0.7623,5478900004.0
2007-07-30 02:45:00,0.7623,0.7628,0.761,0.76105,6928800026.0
2007-07-30 03:00:00,0.7612,0.7613,0.75905,0.7594,14016799982.0
2007-07-30 03:15:00,0.7594,0.7624,0.7588,0.7614,15936200005.0
2007-07-30 03:30:00,0.7614,0.7615,0.76,0.7602,10449500021.0
2007-07-30 03:45:00,0.7601,0.7606,0.76007,0.7606,6273999985.0
2007-07-30 04:00:00,0.7606,0.7607,0.7603,0.7605,3022500002.0
2007-07-30 04:15:00,0.7605,0.7614,0.75997,0.7614,4978099988.0
2007-07-30 04:30:00,0.7614,0.7619,0.7609,0.7616,6368500006.0
2007-07-30 04:45:00,0.7616,0.762,0.76045,0.76055,4599899998.0
2007-07-30 05:00:00,0.7606,0.7616,0.7605,0.7616,3562499999.0
2007-07-30 05:15:00,0.7616,0.7617,0.76089,0.7613,1910100008.0
2007-07-30 05:30:00,0.7613,0.7615,0.761,0.7612,3088400000.0
2007-07-30 05:45:00,0.7612,0.7621,0.7612,0.7619,6430799998.0
2007-07-30 06:00:00,0.7619,0.7619,0.7607,0.7611,3844600019.0
2007-07-30 06:15:00,0.761,0.7615,0.7607,0.7615,6827499984.0
2007-07-30 06:30:00,0.7615,0.7617,0.7608,0.7609,5198700004.0
2007-07-30 06:45:00,0.76085,0.7611,0.7603,0.7607,7555199965.0
2007-07-30 07:00:00,0.7607,0.7612,0.7605,0.7608,5009499992.0
2007-07-30 07:15:00,0.7608,0.762,0.7608,0.7619,4609399995.0
2007-07-30 07:30:00,0.7619,0.7621,0.7603,0.7607,8876500001.0
2007-07-30 07:45:00,0.7611,0.7614,0.7606,0.761,10999899983.0
2007-07-30 08:00:00,0.761,0.7611,0.7598,0.7605,13648099989.0
2007-07-30 08:15:00,0.7605,0.7608,0.76,0.76015,14413000012.0
2007-07-30 08:30:00,0.76015,0.7609,0.76,0.7609,12649099978.0
2007-07-30 08:45:00,0.7609,0.7623,0.7607,0.7622,14110000034.0
2007-07-30 09:00:00,0.7621,0.7622,0.7613,0.7613,13506399977.0
2007-07-30 09:15:00,0.7613,0.7618,0.7607,0.7615,7805099988.0
2007-07-30 09:30:00,0.7614,0.7643,0.7613,0.76405,16480599996.0
2007-07-30 09:45:00,0.7641,0.7669,0.764,0.7664,23949999931.0
2007-07-30 10:00:00,0.7664,0.7666,0.7651,0.766,19621399984.0
2007-07-30 10:15:00,0.7661,0.7668,0.7659,0.7668,10304500017.0
2007-07-30 10:30:00,0.7667,0.7673,0.7663,0.7664,10990600002.0
2007-07-30 10:45:00,0.7664,0.7667,0.7644,0.7644,14399700010.0
2007-07-30 11:00:00,0.7645,0.7648,0.7636,0.7644,15407000001.0
2007-07-30 11:15:00,0.7643,0.7644,0.7632,0.7633,12823100026.0
2007-07-30 11:30:00,0.7633,0.764,0.7628,0.7628,15850200013.0
2007-07-30 11:45:00,0.7628,0.7628,0.7612,0.7617,19319999976.0
2007-07-30 12:00:00,0.7617,0.7621,0.761,0.7618,13397400014.0
2007-07-30 12:15:00,0.7618,0.7627,0.7601,0.7603,16379699972.0
2007-07-30 12:30:00,0.7603,0.7604,0.758,0.7587,17378500030.0
2007-07-30 12:45:00,0.7587,0.7613,0.7581,0.7613,19302499941.0
2007-07-30 13:00:00,0.7612,0.7614,0.759,0.7591,17344499947.0
2007-07-30 13:15:00,0.7591,0.7592,0.7564,0.7572,21783199992.0
2007-07-30 13:30:00,0.7572,0.7581,0.7566,0.7573,20375999990.0
2007-07-30 13:45:00,0.7575,0.75755,0.7554,0.7557,17632999998.0
2007-07-30 14:00:00,0.7555,0.7569,0.7552,0.7567,15293999951.0
2007-07-30 14:15:00,0.7566,0.7584,0.7565,0.7583,19151700026.0
2007-07-30 14:30:00,0.7583,0.7596,0.758,0.7588,16080299983.0
2007-07-30 14:45:00,0.7588,0.7607,0.7587,0.7603,13923800024.0
2007-07-30 15:00:00,0.7603,0.7632,0.7602,0.7621,22164300015.0
2007-07-30 15:15:00,0.7621,0.7627,0.7614,0.7624,15345400008.0
2007-07-30 15:30:00,0.7624,0.7631,0.7593,0.76065,20115299998.0
2007-07-30 15:45:00,0.7608,0.7621,0.7597,0.7612,20089499984.0
2007-07-30 16:00:00,0.7612,0.7617,0.7603,0.7611,21938499985.0
2007-07-30 16:15:00,0.7611,0.7627,0.76095,0.7625,16708599987.0
2007-07-30 16:30:00,0.7625,0.7625,0.761,0.761,13580699993.0
2007-07-30 16:45:00,0.761,0.7618,0.76085,0.7616,11506099992.0
2007-07-30 17:00:00,0.7616,0.762,0.7603,0.7616,18478700000.0
2007-07-30 17:15:00,0.7617,0.7635,0.7614,0.76235,18017599994.0
2007-07-30 17:30:00,0.7622,0.7627,0.7611,0.7615,11023299997.0
2007-07-30 17:45:00,0.7615,0.76305,0.7615,0.7618,11228400007.0
2007-07-30 18:00:00,0.7619,0.76225,0.7616,0.7621,10252999978.0
2007-07-30 18:15:00,0.7621,0.7623,0.7614,0.7617,10815899997.0
2007-07-30 18:30:00,0.7617,0.7631,0.7616,0.7629,8246099997.0
2007-07-30 18:45:00,0.7629,0.7644,0.7626,0.7641,14712200000.0
2007-07-30 19:00:00,0.7641,0.7646,0.7637,0.764,14021999988.0
2007-07-30 19:15:00,0.7641,0.7641,0.7626,0.7628,17302599933.0
2007-07-30 19:30:00,0.7628,0.763,0.7622,0.763,10578500010.0
2007-07-30 19:45:00,0.7631,0.7646,0.7631,0.7638,12835099988.0
2007-07-30 20:00:00,0.7638,0.76484,0.7638,0.76437,6446999988.0
2007-07-30 20:15:00,0.7644,0.7645,0.7638,0.7642,4325699996.0
2007-07-30 20:30:00,0.7642,0.7645,0.7633,0.76405,10529300005.0
2007-07-30 20:45:00,0.7641,0.7643,0.7637,0.764,5823500010.0
2007-07-30 21:00:00,0.764,0.7657,0.7639,0.7652,4229999992.0
2007-07-30 21:15:00,0.7652,0.7667,0.7651,0.7663,4508500001.0
2007-07-30 21:30:00,0.7663,0.7665,0.7647,0.7654,3092099995.0
2007-07-30 21:45:00,0.7653,0.7657,0.765,0.7652,2580399987.0
2007-07-30 22:00:00,0.7652,0.766,0.765,0.7659,2366099988.0
2007-07-30 22:15:00,0.7659,0.766,0.76542,0.766,2232599999.0
2007-07-30 22:30:00,0.766,0.7673,0.766,0.7669,4036099994.0
2007-07-30 22:45:00,0.767,0.7693,0.7668,0.7677,6406700001.0
2007-07-30 23:00:00,0.7678,0.7682,0.7672,0.7679,2726399999.0
2007-07-30 23:15:00,0.7679,0.7687,0.76748,0.7686,3921000005.0
2007-07-30 23:30:00,0.7687,0.769,0.7681,0.7683,5247299989.0
2007-07-30 23:45:00,0.7683,0.7705,0.7682,0.77015,7547499997.0
2007-07-31 00:00:00,0.7702,0.7717,0.7702,0.7714,8517499979.0
2007-07-31 00:15:00,0.7714,0.7718,0.7705,0.7705,6960200003.0
2007-07-31 00:30:00,0.7704,0.7707,0.7693,0.7699,7453200016.0
2007-07-31 00:45:00,0.7699,0.7711,0.7697,0.7709,4904199986.0
2007-07-31 01:00:00,0.7708,0.7717,0.7702,0.7714,7377700002.0
2007-07-31 01:15:00,0.7714,0.772,0.7704,0.7705,10437799971.0
2007-07-31 01:30:00,0.7705,0.7719,0.76999,0.7718,6551100002.0
2007-07-31 01:45:00,0.7718,0.7721,0.7711,0.772,10456300031.0
2007-07-31 02:00:00,0.772,0.772,0.7707,0.7708,11482699986.0
2007-07-31 02:15:00,0.77095,0.7716,0.7708,0.7709,5551999991.0
2007-07-31 02:30:00,0.7708,0.771,0.7695,0.76975,12062999988.0
2007-07-31 02:45:00,0.7698,0.7702,0.7691,0.77,7489899999.0
2007-07-31 03:00:00,0.77,0.7705,0.7689,0.76935,6054600020.0
2007-07-31 03:15:00,0.7694,0.7696,0.7685,0.7692,9403600036.0
2007-07-31 03:30:00,0.7691,0.7704,0.7691,0.7698,9343100002.0
2007-07-31 03:45:00,0.7697,0.7713,0.7692,0.7713,7397299982.0
2007-07-31 04:00:00,0.7712,0.772,0.7708,0.77195,5546500016.0
2007-07-31 04:15:00,0.77195,0.7721,0.7709,0.7712,6755599995.0
2007-07-31 04:30:00,0.7712,0.7713,0.7699,0.7704,4875200023.0
2007-07-31 04:45:00,0.76965,0.7713,0.76965,0.7706,3402199999.0
2007-07-31 05:00:00,0.7706,0.7712,0.77025,0.7708,5254700005.0
2007-07-31 05:15:00,0.7708,0.771,0.77044,0.7708,3369700008.0
2007-07-31 05:30:00,0.7709,0.7717,0.7708,0.7717,4098000010.0
2007-07-31 05:45:00,0.7717,0.7722,0.7707,0.7716,5636899994.0
2007-07-31 06:00:00,0.7716,0.77175,0.7711,0.7714,3533499994.0
2007-07-31 06:15:00,0.7714,0.7715,0.77077,0.7711,2974500003.0
2007-07-31 06:30:00,0.7711,0.7713,0.7706,0.771,5083599992.0
2007-07-31 06:45:00,0.771,0.7713,0.7685,0.7688,12493700010.0
2007-07-31 07:00:00,0.7687,0.7695,0.7681,0.7683,14375399998.0
2007-07-31 07:15:00,0.7683,0.76875,0.7674,0.768,9271399997.0
2007-07-31 07:30:00,0.768,0.7681,0.7668,0.7672,5301700005.0
2007-07-31 07:45:00,0.7672,0.76725,0.7663,0.76665,14632199973.0
2007-07-31 08:00:00,0.76665,0.7674,0.7656,0.7674,14483100006.0
2007-07-31 08:15:00,0.7674,0.7687,0.76735,0.7681,13868600049.0
2007-07-31 08:30:00,0.7681,0.7687,0.7675,0.7686,8774100035.0
2007-07-31 08:45:00,0.7686,0.7705,0.7685,0.7703,9990900010.0
2007-07-31 09:00:00,0.7702,0.77045,0.7687,0.7687,7373200005.0
2007-07-31 09:15:00,0.7687,0.7698,0.7687,0.7698,6042000011.0
2007-07-31 09:30:00,0.7698,0.7705,0.7697,0.76985,7459299997.0
2007-07-31 09:45:00,0.7699,0.7704,0.7697,0.7704,3234500008.0
2007-07-31 10:00:00,0.7704,0.7711,0.7703,0.77065,6280900019.0
2007-07-31 10:15:00,0.77065,0.77075,0.7701,0.7704,7635000000.0
2007-07-31 10:30:00,0.7704,0.7711,0.77015,0.7709,7550599991.0
2007-07-31 10:45:00,0.7709,0.7714,0.77015,0.7714,8981700038.0
2007-07-31 11:00:00,0.7714,0.7724,0.7707,0.7713,13943900001.0
2007-07-31 11:15:00,0.7713,0.7713,0.7692,0.7692,14036699980.0
2007-07-31 11:30:00,0.7693,0.7695,0.7686,0.7694,14499900052.0
2007-07-31 11:45:00,0.7694,0.77,0.76895,0.7695,11940500037.0
2007-07-31 12:00:00,0.7695,0.7698,0.769,0.7697,4499400002.0
2007-07-31 12:15:00,0.7698,0.7698,0.7691,0.7692,3146300003.0
2007-07-31 12:30:00,0.7694,0.76975,0.7686,0.7695,5835599988.0
2007-07-31 12:45:00,0.76945,0.7699,0.7691,0.7696,6723300010.0
2007-07-31 13:00:00,0.76955,0.7713,0.7695,0.7711,15765900000.0
2007-07-31 13:15:00,0.7711,0.7726,0.7708,0.7722,13255200001.0
2007-07-31 13:30:00,0.7722,0.7731,0.7719,0.7729,13218900004.0
2007-07-31 13:45:00,0.7729,0.773,0.7721,0.77235,8298900014.0
2007-07-31 14:00:00,0.77235,0.7724,0.7714,0.7721,7901799988.0
2007-07-31 14:15:00,0.77205,0.77235,0.7716,0.7717,7349900009.0
2007-07-31 14:30:00,0.7716,0.7727,0.7716,0.7718,12539599986.0
2007-07-31 14:45:00,0.77175,0.7719,0.7703,0.7712,13622900001.0
2007-07-31 15:00:00,0.7712,0.7712,0.7691,0.7699,15282500021.0
2007-07-31 15:15:00,0.7699,0.7709,0.76985,0.7709,10127199995.0
2007-07-31 15:30:00,0.7709,0.77225,0.7709,0.7719,12371800015.0
2007-07-31 15:45:00,0.7719,0.772,0.7695,0.7697,17595999998.0
2007-07-31 16:00:00,0.7697,0.7707,0.7691,0.7691,17961500007.0
2007-07-31 16:15:00,0.76925,0.7693,0.768,0.768,18170199968.0
2007-07-31 16:30:00,0.768,0.77,0.7679,0.7683,11438400017.0
2007-07-31 16:45:00,0.7683,0.76895,0.7675,0.7688,16133299953.0
2007-07-31 17:00:00,0.7688,0.7701,0.7685,0.77,9627799960.0
2007-07-31 17:15:00,0.77,0.7706,0.7696,0.77,7582199986.0
2007-07-31 17:30:00,0.77,0.77275,0.7699,0.77255,9924200012.0
2007-07-31 17:45:00,0.77255,0.7726,0.7709,0.7712,11651299995.0
2007-07-31 18:00:00,0.7713,0.7714,0.7708,0.771,5681300013.0
2007-07-31 18:15:00,0.771,0.7715,0.77085,0.7711,5075300001.0
2007-07-31 18:30:00,0.7711,0.7715,0.77059,0.77085,3497599994.0
2007-07-31 18:45:00,0.77085,0.771,0.7705,0.77055,5098699991.0
2007-07-31 19:00:00,0.77055,0.7708,0.7703,0.7707,8582000008.0
2007-07-31 19:15:00,0.7707,0.7707,0.76975,0.7701,5188399984.0
2007-07-31 19:30:00,0.7701,0.7703,0.7696,0.7698,6635200018.0
2007-07-31 19:45:00,0.7697,0.7697,0.7684,0.7694,13780800003.0
2007-07-31 20:00:00,0.7694,0.7697,0.76865,0.7687,4506699992.0
2007-07-31 20:15:00,0.7687,0.769,0.7676,0.7679,10386800005.0
2007-07-31 20:30:00,0.7678,0.7679,0.7657,0.7663,16438899984.0
2007-07-31 20:45:00,0.7663,0.7666,0.7657,0.7662,10076099979.0
2007-07-31 21:00:00,0.7663,0.7667,0.7663,0.7666,2162900000.0
2007-07-31 21:15:00,0.7666,0.7667,0.7652,0.7659,4809199999.0
2007-07-31 21:30:00,0.7659,0.7659,0.7631,0.7635,6020099983.0
2007-07-31 21:45:00,0.7635,0.7639,0.7616,0.7621,9234099985.0
2007-07-31 22:00:00,0.7622,0.7637,0.761,0.7623,6647299993.0
2007-07-31 22:15:00,0.7622,0.7633,0.7619,0.7629,2507699988.0
2007-07-31 22:30:00,0.7629,0.7637,0.7627,0.7628,1890399999.0
2007-07-31 22:45:00,0.7628,0.7628,0.7615,0.7621,3621000002.0
2007-07-31 23:00:00,0.7621,0.7625,0.7611,0.7611,2997799993.0
2007-07-31 23:15:00,0.7611,0.7612,0.7604,0.7608,5451499991.0
2007-07-31 23:30:00,0.7608,0.7608,0.75935,0.7601,6687099990.0
2007-07-31 23:45:00,0.7601,0.7609,0.7594,0.75955,7479100005.0
2007-08-01 00:00:00,0.7596,0.761,0.7596,0.761,9142900008.0
2007-08-01 00:15:00,0.761,0.7622,0.7608,0.7616,5978000016.0
2007-08-01 00:30:00,0.7616,0.7626,0.7611,0.7615,6750499988.0
2007-08-01 00:45:00,0.7615,0.7618,0.761,0.761,3792800001.0
2007-08-01 01:00:00,0.761,0.7618,0.7607,0.7617,5363400000.0
2007-08-01 01:15:00,0.7617,0.762,0.7611,0.7613,3408799998.0
2007-08-01 01:30:00,0.7613,0.7619,0.7612,0.7618,3754800001.0
2007-08-01 01:45:00,0.7618,0.7624,0.7613,0.7622,9035800002.0
2007-08-01 02:00:00,0.7622,0.7623,0.76,0.7609,12860900012.0
2007-08-01 02:15:00,0.7609,0.7615,0.7604,0.7615,8923500004.0
2007-08-01 02:30:00,0.7615,0.7615,0.761,0.7612,5818399977.0
2007-08-01 02:45:00,0.7612,0.7621,0.7609,0.7612,9430099997.0
2007-08-01 03:00:00,0.7611,0.7614,0.7606,0.7608,8696000001.0
2007-08-01 03:15:00,0.7607,0.7614,0.7605,0.7613,6088000007.0
2007-08-01 03:30:00,0.7614,0.762,0.7601,0.7619,5998400028.0
2007-08-01 03:45:00,0.7619,0.7626,0.7616,0.7621,4161200011.0
2007-08-01 04:00:00,0.7621,0.7626,0.76153,0.762,6199499990.0
2007-08-01 04:15:00,0.7621,0.7623,0.7619,0.7622,3249699996.0
2007-08-01 04:30:00,0.7622,0.7626,0.76144,0.762,4186500000.0
2007-08-01 04:45:00,0.762,0.7623,0.76105,0.7611,3320199999.0
2007-08-01 05:00:00,0.7611,0.76155,0.7609,0.76135,4019899993.0
2007-08-01 05:15:00,0.76135,0.7614,0.7589,0.7598,8027300011.0
2007-08-01 05:30:00,0.7598,0.7601,0.7594,0.76005,8098899970.0
2007-08-01 05:45:00,0.76005,0.7601,0.75865,0.759,10319199995.0
2007-08-01 06:00:00,0.759,0.75915,0.7563,0.7577,16912100000.0
2007-08-01 06:15:00,0.7575,0.7586,0.7569,0.758,8171900006.0
2007-08-01 06:30:00,0.758,0.75895,0.7576,0.7578,9105300003.0
2007-08-01 06:45:00,0.7578,0.7579,0.7562,0.7576,12201200018.0
2007-08-01 07:00:00,0.7576,0.7577,0.7553,0.7555,15788600022.0
2007-08-01 07:15:00,0.7554,0.756,0.7547,0.7548,13009699990.0
2007-08-01 07:30:00,0.7548,0.7553,0.7539,0.7544,12970199955.0
2007-08-01 07:45:00,0.7544,0.75585,0.7542,0.7544,14289299990.0
2007-08-01 08:00:00,0.7544,0.7571,0.7531,0.7564,20349499997.0
2007-08-01 08:15:00,0.7564,0.7565,0.7549,0.7549,15057999998.0
2007-08-01 08:30:00,0.7549,0.7583,0.7549,0.7566,20602899957.0
2007-08-01 08:45:00,0.7561,0.757,0.75565,0.7568,13771800001.0
2007-08-01 09:00:00,0.7569,0.757,0.7546,0.75615,20971599988.0
2007-08-01 09:15:00,0.75615,0.7571,0.7556,0.7565,16185100017.0
2007-08-01 09:30:00,0.7566,0.7572,0.7563,0.757,8370699999.0
2007-08-01 09:45:00,0.7571,0.7571,0.7564,0.7567,7287500010.0
2007-08-01 10:00:00,0.7568,0.7571,0.7558,0.7558,9682099982.0
2007-08-01 10:15:00,0.75575,0.7558,0.75425,0.7549,14820799988.0
2007-08-01 10:30:00,0.7549,0.7562,0.75485,0.7549,14468399977.0
2007-08-01 10:45:00,0.7548,0.7561,0.7545,0.7556,11127599993.0
2007-08-01 11:00:00,0.7556,0.7562,0.75535,0.7559,12491899977.0
2007-08-01 11:15:00,0.7559,0.7565,0.75575,0.7563,8825000009.0
2007-08-01 11:30:00,0.7564,0.7568,0.7562,0.7566,10761700014.0
2007-08-01 11:45:00,0.75655,0.7583,0.75655,0.7576,11659699997.0
2007-08-01 12:00:00,0.7575,0.7583,0.7566,0.7576,12172199991.0
2007-08-01 12:15:00,0.7576,0.7598,0.7575,0.75975,8412899974.0
2007-08-01 12:30:00,0.7598,0.76015,0.7587,0.7587,11761100006.0
2007-08-01 12:45:00,0.7588,0.76,0.7584,0.75995,9460899971.0
2007-08-01 13:00:00,0.76,0.76245,0.7598,0.7606,23293699987.0
2007-08-01 13:15:00,0.7606,0.7617,0.76015,0.7616,14476299988.0
2007-08-01 13:30:00,0.7616,0.762,0.7599,0.7617,14866099979.0
2007-08-01 13:45:00,0.7617,0.7619,0.7594,0.7619,19546099981.0
2007-08-01 14:00:00,0.7619,0.7622,0.7613,0.7614,14613200003.0
2007-08-01 14:15:00,0.7614,0.7616,0.76075,0.7614,12496099986.0
2007-08-01 14:30:00,0.7614,0.7644,0.7613,0.7641,16132900030.0
2007-08-01 14:45:00,0.7641,0.7656,0.7631,0.7632,23787299987.0
2007-08-01 15:00:00,0.7633,0.7634,0.762,0.7629,21470799988.0
2007-08-01 15:15:00,0.7629,0.7631,0.7626,0.7629,9611200013.0
2007-08-01 15:30:00,0.7629,0.7651,0.7612,0.7619,18462400003.0
2007-08-01 15:45:00,0.7619,0.7624,0.7589,0.7606,18804400017.0
2007-08-01 16:00:00,0.7609,0.76245,0.76,0.7621,16215700018.0
2007-08-01 16:15:00,0.7621,0.7646,0.7619,0.7622,14397800026.0
2007-08-01 16:30:00,0.7621,0.76225,0.7605,0.7608,17515999987.0
2007-08-01 16:45:00,0.7608,0.7619,0.7607,0.7612,15827400005.0
2007-08-01 17:00:00,0.76115,0.7618,0.7606,0.7614,15317700005.0
2007-08-01 17:15:00,0.7615,0.762,0.7607,0.7609,9320099982.0
2007-08-01 17:30:00,0.7609,0.7619,0.76085,0.7617,13309399992.0
2007-08-01 17:45:00,0.7617,0.7622,0.7613,0.762,5991300001.0
2007-08-01 18:00:00,0.7624,0.763,0.7613,0.762,11889799991.0
2007-08-01 18:15:00,0.7621,0.7627,0.7617,0.762,13233299982.0
2007-08-01 18:30:00,0.762,0.7625,0.76125,0.7621,15425000009.0
2007-08-01 18:45:00,0.7621,0.7621,0.7613,0.7617,9967299994.0
2007-08-01 19:00:00,0.7617,0.762,0.7602,0.7606,7802600016.0
2007-08-01 19:15:00,0.7606,0.761,0.7603,0.7606,5172900009.0
2007-08-01 19:30:00,0.7605,0.7616,0.7605,0.7615,6322599978.0
2007-08-01 19:45:00,0.7615,0.7615,0.7606,0.7609,5873100000.0
2007-08-01 20:00:00,0.7609,0.7611,0.7605,0.7606,3942000007.0
2007-08-01 20:15:00,0.7606,0.7608,0.7604,0.7606,4588599994.0
2007-08-01 20:30:00,0.7606,0.7611,0.7601,0.7602,6111499991.0
2007-08-01 20:45:00,0.7602,0.7604,0.75945,0.7595,10216599998.0
2007-08-01 21:00:00,0.7595,0.7598,0.7584,0.759,3913299990.0
2007-08-01 21:15:00,0.759,0.7601,0.7589,0.76,3637499994.0
2007-08-01 21:30:00,0.76,0.7609,0.75951,0.7606,3707700002.0
2007-08-01 21:45:00,0.7606,0.7632,0.7606,0.7627,2903199998.0
2007-08-01 22:00:00,0.7628,0.7648,0.7624,0.7636,3592299989.0
2007-08-01 22:15:00,0.7636,0.7646,0.7634,0.764,2400000001.0
2007-08-01 22:30:00,0.7642,0.7661,0.76371,0.766,5594600003.0
2007-08-01 22:45:00,0.766,0.7666,0.76513,0.7661,4472499994.0
2007-08-01 23:00:00,0.7661,0.7662,0.7651,0.7652,2327599999.0
2007-08-01 23:15:00,0.7652,0.7657,0.7649,0.7656,3698799998.0
2007-08-01 23:30:00,0.7657,0.7664,0.7654,0.7663,3967100004.0
2007-08-01 23:45:00,0.7663,0.7666,0.7658,0.7666,1886899996.0
2007-08-02 00:00:00,0.7666,0.7676,0.7663,0.7674,3599500002.0
2007-08-02 00:15:00,0.7674,0.7677,0.7663,0.7663,5541299988.0
2007-08-02 00:30:00,0.7663,0.7663,0.7649,0.7651,5051900011.0
2007-08-02 00:45:00,0.765,0.7663,0.7648,0.7662,5498999997.0
2007-08-02 01:00:00,0.7662,0.7663,0.7656,0.7658,4889000002.0
2007-08-02 01:15:00,0.7659,0.76605,0.7639,0.7642,8231400008.0
2007-08-02 01:30:00,0.7643,0.7648,0.764,0.7647,3970999999.0
2007-08-02 01:45:00,0.7647,0.76505,0.7639,0.76425,3692300005.0
2007-08-02 02:00:00,0.7642,0.7645,0.7635,0.76365,4509999999.0
2007-08-02 02:15:00,0.76365,0.76365,0.7623,0.7624,5598699999.0
2007-08-02 02:30:00,0.7624,0.7632,0.7622,0.7632,4324899996.0
2007-08-02 02:45:00,0.7632,0.7633,0.76252,0.76295,3100899992.0
2007-08-02 03:00:00,0.763,0.763,0.76226,0.7624,4664500003.0
2007-08-02 03:15:00,0.7625,0.7635,0.7624,0.763,5533199999.0
2007-08-02 03:30:00,0.763,0.7635,0.76235,0.76261,3973300011.0
2007-08-02 03:45:00,0.7631,0.7649,0.7631,0.7646,5197100007.0
2007-08-02 04:00:00,0.7646,0.7647,0.7638,0.7644,3931099991.0
2007-08-02 04:15:00,0.7645,0.7647,0.7639,0.7639,4248600009.0
2007-08-02 04:30:00,0.7639,0.764,0.7636,0.7639,4662100013.0
2007-08-02 04:45:00,0.764,0.7646,0.7637,0.7646,2621700004.0
2007-08-02 05:00:00,0.7646,0.7646,0.7639,0.7645,4835099988.0
2007-08-02 05:15:00,0.7645,0.7645,0.7634,0.76355,3189700000.0
2007-08-02 05:30:00,0.76355,0.7636,0.76055,0.761,8147399981.0
2007-08-02 05:45:00,0.7609,0.7617,0.7607,0.7616,10919200008.0
2007-08-02 06:00:00,0.76115,0.7618,0.7609,0.7613,4235400001.0
2007-08-02 06:15:00,0.7612,0.7614,0.7602,0.7607,9479299994.0
2007-08-02 06:30:00,0.7607,0.76205,0.7602,0.7613,8878900001.0
2007-08-02 06:45:00,0.7613,0.7622,0.7603,0.76205,6544000005.0
2007-08-02 07:00:00,0.76205,0.763,0.7619,0.7627,6087999996.0
2007-08-02 07:15:00,0.7627,0.7646,0.7627,0.7635,9186100019.0
2007-08-02 07:30:00,0.7635,0.7648,0.7635,0.7645,7919599992.0
2007-08-02 07:45:00,0.7645,0.7648,0.76395,0.76395,5680199990.0
2007-08-02 08:00:00,0.764,0.7642,0.7637,0.7639,4786100007.0
2007-08-02 08:15:00,0.7639,0.7646,0.7636,0.7644,8632700007.0
2007-08-02 08:30:00,0.7644,0.7654,0.7635,0.7641,9534999992.0
2007-08-02 08:45:00,0.7641,0.7643,0.7621,0.7627,13885500013.0
2007-08-02 09:00:00,0.7628,0.7629,0.7621,0.7629,7535899988.0
2007-08-02 09:15:00,0.7628,0.7628,0.762,0.7625,11524500007.0
2007-08-02 09:30:00,0.7626,0.7642,0.7626,0.7641,6862100018.0
2007-08-02 09:45:00,0.7642,0.7644,0.76372,0.764,7273799994.0
2007-08-02 10:00:00,0.764,0.7645,0.7639,0.764,4832099992.0
2007-08-02 10:15:00,0.764,0.764,0.76344,0.7637,8151800037.0
2007-08-02 10:30:00,0.7638,0.7657,0.7636,0.7653,14313599998.0
2007-08-02 10:45:00,0.7653,0.7654,0.7646,0.765,6393000008.0
2007-08-02 11:00:00,0.7649,0.7655,0.7648,0.76545,9175099980.0
2007-08-02 11:15:00,0.76545,0.76545,0.764,0.764,10282800010.0
2007-08-02 11:30:00,0.764,0.7654,0.764,0.7652,9636599999.0
2007-08-02 11:45:00,0.7652,0.7652,0.7637,0.7641,9708400009.0
2007-08-02 12:00:00,0.7641,0.7643,0.7638,0.7641,5885799993.0
2007-08-02 12:15:00,0.7641,0.7642,0.7636,0.7638,4653199977.0
2007-08-02 12:30:00,0.7638,0.7642,0.7637,0.7639,4276000011.0
2007-08-02 12:45:00,0.764,0.7647,0.7638,0.7644,8005000005.0
2007-08-02 13:00:00,0.7643,0.7644,0.76385,0.764,1859799989.0
2007-08-02 13:15:00,0.764,0.7646,0.7637,0.7646,7872099997.0
2007-08-02 13:30:00,0.7646,0.7653,0.7643,0.7651,8652900011.0
2007-08-02 13:45:00,0.7651,0.7653,0.7644,0.7647,5809800003.0
2007-08-02 14:00:00,0.7648,0.7655,0.7647,0.7653,5956499972.0
2007-08-02 14:15:00,0.7655,0.7659,0.765,0.7657,8957400014.0
2007-08-02 14:30:00,0.7656,0.7657,0.7652,0.7655,5586700012.0
2007-08-02 14:45:00,0.7655,0.767,0.7653,0.7665,5807099994.0
2007-08-02 15:00:00,0.7665,0.7669,0.766,0.7663,4075599999.0
2007-08-02 15:15:00,0.7664,0.7664,0.76537,0.7657,3285000008.0
2007-08-02 15:30:00,0.7656,0.7664,0.7655,0.7663,12763600007.0
2007-08-02 15:45:00,0.7666,0.7667,0.7657,0.7657,10866099977.0
2007-08-02 16:00:00,0.7658,0.7662,0.7653,0.7654,11015299997.0
2007-08-02 16:15:00,0.7654,0.7659,0.7653,0.7654,4827400002.0
2007-08-02 16:30:00,0.7654,0.7663,0.7652,0.766,9504499971.0
2007-08-02 16:45:00,0.766,0.7665,0.76565,0.7661,7988799980.0
2007-08-02 17:00:00,0.7662,0.7666,0.7654,0.7666,10221700016.0
2007-08-02 17:15:00,0.7666,0.7675,0.7665,0.7673,10031199991.0
2007-08-02 17:30:00,0.7672,0.7696,0.7672,0.7692,20009300032.0
2007-08-02 17:45:00,0.7692,0.7703,0.769,0.7694,19782899968.0
2007-08-02 18:00:00,0.7694,0.7713,0.7692,0.7713,9311199987.0
2007-08-02 18:15:00,0.7712,0.7714,0.7689,0.769,12932600001.0
2007-08-02 18:30:00,0.769,0.7694,0.768,0.7691,4747299996.0
2007-08-02 18:45:00,0.7692,0.7693,0.769,0.7691,4120700004.0
2007-08-02 19:00:00,0.7691,0.7691,0.7677,0.7678,7423699994.0
2007-08-02 19:15:00,0.7678,0.7681,0.7675,0.7676,4479399995.0
2007-08-02 19:30:00,0.7676,0.7694,0.7675,0.7684,5413399996.0
2007-08-02 19:45:00,0.7684,0.7692,0.7672,0.7679,8277199989.0
2007-08-02 20:00:00,0.7679,0.7688,0.7674,0.7676,6012699986.0
2007-08-02 20:15:00,0.7676,0.7681,0.7663,0.7665,4622000004.0
2007-08-02 20:30:00,0.7665,0.767,0.7663,0.767,9805500009.0
2007-08-02 20:45:00,0.767,0.7673,0.7665,0.7666,5071999991.0
2007-08-02 21:00:00,0.7666,0.7681,0.7665,0.7678,1480599999.0
2007-08-02 21:15:00,0.7678,0.7696,0.7675,0.7686,2294399993.0
2007-08-02 21:30:00,0.7685,0.7688,0.7677,0.7679,1967199998.0
2007-08-02 21:45:00,0.768,0.7682,0.76773,0.7681,1185900000.0
2007-08-02 22:00:00,0.7681,0.7693,0.768,0.769,1817999998.0
2007-08-02 22:15:00,0.769,0.7695,0.7686,0.7687,2263099999.0
2007-08-02 22:30:00,0.7687,0.76901,0.7686,0.769,1863900004.0
2007-08-02 22:45:00,0.769,0.76906,0.76855,0.7688,1955299999.0
2007-08-02 23:00:00,0.7689,0.7689,0.76716,0.76728,4941999997.0
2007-08-02 23:15:00,0.7676,0.7683,0.7675,0.7682,3256200001.0
2007-08-02 23:30:00,0.7682,0.7694,0.76787,0.7693,2645600002.0
2007-08-02 23:45:00,0.7693,0.7701,0.7676,0.768,3093500021.0
2007-08-03 00:00:00,0.768,0.7682,0.76753,0.768,1796699993.0
2007-08-03 00:15:00,0.7681,0.76867,0.7681,0.7686,2413499998.0
2007-08-03 00:30:00,0.7686,0.7686,0.76768,0.7685,2644500012.0
2007-08-03 00:45:00,0.7686,0.7686,0.7679,0.7685,3000599992.0
2007-08-03 01:00:00,0.7685,0.7685,0.7674,0.7674,3947800005.0
2007-08-03 01:15:00,0.7674,0.7677,0.76712,0.7674,4726900000.0
2007-08-03 01:30:00,0.7676,0.7677,0.7672,0.7673,2651999984.0
2007-08-03 01:45:00,0.7673,0.7675,0.76712,0.7675,2257999998.0
2007-08-03 02:00:00,0.7675,0.7676,0.7671,0.7674,4647399984.0
2007-08-03 02:15:00,0.7674,0.7679,0.7673,0.7679,4195000008.0
2007-08-03 02:30:00,0.7679,0.7679,0.7674,0.7674,5120300015.0
2007-08-03 02:45:00,0.7675,0.7677,0.76689,0.7673,3570499994.0
2007-08-03 03:00:00,0.7673,0.7677,0.76691,0.7677,2550099990.0
2007-08-03 03:15:00,0.7676,0.7677,0.7671,0.7674,2596000002.0
2007-08-03 03:30:00,0.76693,0.7675,0.7668,0.7674,2859800005.0
2007-08-03 03:45:00,0.7674,0.7675,0.76659,0.7674,4837799996.0
2007-08-03 04:00:00,0.7673,0.7675,0.767,0.7673,2560299998.0
2007-08-03 04:15:00,0.7673,0.7677,0.76681,0.7675,4295099990.0
2007-08-03 04:30:00,0.7675,0.7676,0.76678,0.7674,3570699994.0
2007-08-03 04:45:00,0.7674,0.7674,0.7662,0.7663,4123800025.0
2007-08-03 05:00:00,0.7664,0.7666,0.7662,0.7665,2778499992.0
2007-08-03 05:15:00,0.7665,0.76695,0.76578,0.76645,3611799994.0
2007-08-03 05:30:00,0.76645,0.7677,0.76625,0.7666,2776799999.0
2007-08-03 05:45:00,0.76637,0.7672,0.76614,0.7668,5141999991.0
2007-08-03 06:00:00,0.7668,0.7671,0.7667,0.7671,2436999993.0
2007-08-03 06:15:00,0.7671,0.7674,0.76653,0.7673,2927999996.0
2007-08-03 06:30:00,0.7673,0.7676,0.7669,0.7676,2894100005.0
2007-08-03 06:45:00,0.7676,0.7681,0.7674,0.76805,4729099984.0
2007-08-03 07:00:00,0.7681,0.7681,0.7675,0.7676,3937499991.0
2007-08-03 07:15:00,0.7676,0.7678,0.7668,0.7675,4899699980.0
2007-08-03 07:30:00,0.7675,0.76795,0.76668,0.7672,3975099988.0
2007-08-03 07:45:00,0.7673,0.76835,0.7669,0.7669,3771600016.0
2007-08-03 08:00:00,0.7669,0.7675,0.7666,0.7667,8565799980.0
2007-08-03 08:15:00,0.7667,0.7673,0.7665,0.7671,5691999985.0
2007-08-03 08:30:00,0.7671,0.76755,0.7669,0.7674,3854699988.0
2007-08-03 08:45:00,0.7674,0.768,0.7673,0.7678,4889699988.0
2007-08-03 09:00:00,0.7678,0.768,0.7672,0.7673,7378199985.0
2007-08-03 09:15:00,0.7674,0.7675,0.7663,0.7667,12773199984.0
2007-08-03 09:30:00,0.7667,0.7669,0.7654,0.7657,11928500010.0
2007-08-03 09:45:00,0.7657,0.7658,0.7649,0.7649,15360699995.0
2007-08-03 10:00:00,0.7649,0.7654,0.76485,0.7652,11338199994.0
2007-08-03 10:15:00,0.7652,0.7666,0.7647,0.7662,15526200011.0
2007-08-03 10:30:00,0.7662,0.7663,0.76492,0.76514,10890499945.0
2007-08-03 10:45:00,0.7655,0.7659,0.7648,0.7651,8344599997.0
2007-08-03 11:00:00,0.7652,0.7654,0.7647,0.7652,6032899989.0
2007-08-03 11:15:00,0.7652,0.7655,0.7644,0.7648,8969499984.0
2007-08-03 11:30:00,0.7648,0.7656,0.7647,0.7653,8315999973.0
2007-08-03 11:45:00,0.7652,0.7653,0.7639,0.7648,11770299980.0
2007-08-03 12:00:00,0.76475,0.7653,0.76454,0.7651,8286300044.0
2007-08-03 12:15:00,0.76505,0.766,0.765,0.766,3103700000.0
2007-08-03 12:30:00,0.7659,0.7665,0.7657,0.766,7139700008.0
2007-08-03 12:45:00,0.766,0.7664,0.7653,0.7661,6998999975.0
2007-08-03 13:00:00,0.7662,0.7663,0.7657,0.76605,2588100002.0
2007-08-03 13:15:00,0.7661,0.7664,0.7659,0.76605,3010499999.0
2007-08-03 13:30:00,0.7661,0.7663,0.7647,0.7651,7762000018.0
2007-08-03 13:45:00,0.7651,0.7661,0.765,0.7655,7187999987.0
2007-08-03 14:00:00,0.7655,0.76705,0.7655,0.76655,11367000016.0
2007-08-03 14:15:00,0.7666,0.7671,0.7661,0.7667,5588400006.0
2007-08-03 14:30:00,0.7666,0.7672,0.7647,0.7653,14673000028.0
2007-08-03 14:45:00,0.7654,0.7669,0.7654,0.76665,8301100006.0
2007-08-03 15:00:00,0.7667,0.7678,0.7662,0.76635,9122699989.0
2007-08-03 15:15:00,0.7664,0.7671,0.766,0.7669,7127099982.0
2007-08-03 15:30:00,0.7668,0.7682,0.7668,0.7675,5379599985.0
2007-08-03 15:45:00,0.7675,0.7687,0.765,0.7655,15325799993.0
2007-08-03 16:00:00,0.7655,0.7659,0.7634,0.7653,19369799986.0
2007-08-03 16:15:00,0.7653,0.7663,0.7643,0.7653,16969699993.0
2007-08-03 16:30:00,0.7653,0.7656,0.7642,0.7647,15097800019.0
2007-08-03 16:45:00,0.7647,0.7658,0.7641,0.7652,15404699977.0
2007-08-03 17:00:00,0.7652,0.7657,0.765,0.7652,7636900005.0
2007-08-03 17:15:00,0.7652,0.7653,0.7645,0.7649,5313999982.0
2007-08-03 17:30:00,0.7649,0.765,0.7639,0.7642,10262999974.0
2007-08-03 17:45:00,0.7642,0.76425,0.76355,0.764,11222899956.0
2007-08-03 18:00:00,0.76395,0.7645,0.7637,0.7643,5318900010.0
2007-08-03 18:15:00,0.7643,0.7644,0.7631,0.7635,9645099987.0
2007-08-03 18:30:00,0.7635,0.7637,0.7632,0.7636,6965300004.0
2007-08-03 18:45:00,0.76335,0.7637,0.763,0.7633,6628100016.0
2007-08-03 19:00:00,0.7633,0.76346,0.76292,0.7632,3958100017.0
2007-08-03 19:15:00,0.7633,0.7637,0.76288,0.7636,4023700020.0
2007-08-03 19:30:00,0.7636,0.7639,0.7633,0.7638,3356699987.0
2007-08-03 19:45:00,0.7638,0.7657,0.76312,0.76485,4012299988.0
2007-08-03 20:00:00,0.76485,0.7657,0.7647,0.7647,6149100006.0
2007-08-03 20:15:00,0.7647,0.76505,0.7638,0.7641,3926400002.0
2007-08-03 20:30:00,0.7641,0.7642,0.76284,0.7633,5072600011.0
2007-08-03 20:45:00,0.7633,0.76415,0.7631,0.7638,5395599991.0
2007-08-03 21:00:00,0.7638,0.764,0.76324,0.764,4832500011.0
2007-08-03 21:15:00,0.764,0.76475,0.762,0.7625,8043500005.0
2007-08-03 21:30:00,0.7626,0.7627,0.7606,0.7614,10689899989.0
2007-08-03 21:45:00,0.7614,0.76145,0.7603,0.7605,7497900006.0
2007-08-03 22:00:00,0.7605,0.7618,0.7603,0.7615,2631799997.0
2007-08-03 22:15:00,0.7614,0.7616,0.7607,0.7612,1137699999.0
2007-08-03 22:30:00,0.7612,0.7613,0.76061,0.761,2325500004.0
2007-08-03 22:45:00,0.761,0.76113,0.7598,0.76,1809799997.0
2007-08-06 00:00:00,0.757,0.7572,0.7556,0.7571,1898400000.0
2007-08-06 00:15:00,0.757,0.7587,0.7566,0.7581,2034000000.0
2007-08-06 00:30:00,0.7582,0.7582,0.7567,0.757,1627200000.0
2007-08-06 00:45:00,0.7573,0.7575,0.7565,0.7565,2034000000.0
2007-08-06 01:00:00,0.7566,0.7583,0.7565,0.7583,1898400000.0
2007-08-06 01:15:00,0.7584,0.7584,0.7576,0.7577,1762800000.0
2007-08-06 01:30:00,0.7576,0.7583,0.7571,0.7581,1898400000.0
2007-08-06 01:45:00,0.758,0.7589,0.7579,0.7585,1491600000.0
2007-08-06 02:00:00,0.7584,0.7592,0.7584,0.7589,5471300008.0
2007-08-06 02:15:00,0.7589,0.7591,0.7582,0.7587,4430700001.0
2007-08-06 02:30:00,0.758,0.7598,0.758,0.7596,2347499987.0
2007-08-06 02:45:00,0.75945,0.7597,0.758,0.7581,9074399979.0
2007-08-06 03:00:00,0.7581,0.7582,0.7574,0.7578,6318499997.0
2007-08-06 03:15:00,0.7578,0.758,0.7572,0.7574,6384299990.0
2007-08-06 03:30:00,0.7574,0.7577,0.7573,0.7575,6796899992.0
2007-08-06 03:45:00,0.7575,0.7583,0.7574,0.7578,5417700010.0
2007-08-06 04:00:00,0.7577,0.7583,0.7577,0.7579,4249099996.0
2007-08-06 04:15:00,0.7579,0.758,0.75745,0.7575,3843900003.0
2007-08-06 04:30:00,0.75724,0.75777,0.7565,0.7565,4968099991.0
2007-08-06 04:45:00,0.7565,0.7579,0.75645,0.7575,6991200025.0
2007-08-06 05:00:00,0.7575,0.7579,0.7573,0.7577,3345899993.0
2007-08-06 05:15:00,0.7577,0.7579,0.7575,0.7579,4054000003.0
2007-08-06 05:30:00,0.75785,0.7579,0.7576,0.7579,3463000009.0
2007-08-06 05:45:00,0.7579,0.758,0.7576,0.7578,2719300000.0
2007-08-06 06:00:00,0.7578,0.7578,0.75703,0.7575,4351899982.0
2007-08-06 06:15:00,0.7575,0.7577,0.75709,0.7576,5025199991.0
2007-08-06 06:30:00,0.7576,0.7583,0.7575,0.7582,5133899997.0
2007-08-06 06:45:00,0.7581,0.7585,0.7578,0.75801,4597899995.0
2007-08-06 07:00:00,0.7582,0.7588,0.7581,0.7585,2764499995.0
2007-08-06 07:15:00,0.7587,0.7587,0.75787,0.7585,3942100006.0
2007-08-06 07:30:00,0.7585,0.7595,0.7584,0.7588,3270099976.0
2007-08-06 07:45:00,0.7588,0.7592,0.75839,0.7586,2636899995.0
2007-08-06 08:00:00,0.7586,0.7587,0.7581,0.7584,4529100001.0
2007-08-06 08:15:00,0.75835,0.7592,0.7583,0.7591,5342500000.0
2007-08-06 08:30:00,0.7591,0.7595,0.75885,0.759,5468499986.0
2007-08-06 08:45:00,0.759,0.7591,0.7586,0.7589,8061900032.0
2007-08-06 09:00:00,0.7589,0.7594,0.7584,0.759,10848400000.0
2007-08-06 09:15:00,0.7591,0.7613,0.759,0.7612,12191099972.0
2007-08-06 09:30:00,0.7612,0.7617,0.7608,0.7613,15694299975.0
2007-08-06 09:45:00,0.7612,0.7612,0.7602,0.7606,10099199988.0
2007-08-06 10:00:00,0.7607,0.7608,0.7605,0.7608,4260199999.0
2007-08-06 10:15:00,0.7608,0.7614,0.7605,0.7614,6357799991.0
2007-08-06 10:30:00,0.76135,0.7615,0.76005,0.7602,7960700012.0
2007-08-06 10:45:00,0.7602,0.7611,0.7599,0.76085,13094400000.0
2007-08-06 11:00:00,0.7609,0.7609,0.76025,0.7604,5919700004.0
2007-08-06 11:15:00,0.7604,0.7609,0.7603,0.7606,5132400014.0
2007-08-06 11:30:00,0.7607,0.7612,0.7606,0.7612,13333500007.0
2007-08-06 11:45:00,0.7612,0.7612,0.7606,0.7607,7770099992.0
2007-08-06 12:00:00,0.7607,0.7616,0.7607,0.7613,6465300014.0
2007-08-06 12:15:00,0.7613,0.7614,0.7606,0.761,11388599974.0
2007-08-06 12:30:00,0.761,0.7617,0.7609,0.7615,6330499986.0
2007-08-06 12:45:00,0.7615,0.7623,0.76135,0.7615,8980000022.0
2007-08-06 13:00:00,0.7615,0.7619,0.76145,0.7618,9964099993.0
2007-08-06 13:15:00,0.7618,0.762,0.7616,0.7616,10304599959.0
2007-08-06 13:30:00,0.7616,0.7624,0.7615,0.762,12985499991.0
2007-08-06 13:45:00,0.762,0.7621,0.7606,0.7608,11976700028.0
2007-08-06 14:00:00,0.7608,0.7613,0.76035,0.7611,12739600005.0
2007-08-06 14:15:00,0.7611,0.7611,0.76055,0.76085,15449599972.0
2007-08-06 14:30:00,0.7609,0.7617,0.7608,0.7614,12490700029.0
2007-08-06 14:45:00,0.7614,0.7615,0.761,0.7611,10244599973.0
2007-08-06 15:00:00,0.7611,0.7615,0.7606,0.7606,13412599973.0
2007-08-06 15:15:00,0.7606,0.761,0.7604,0.7608,11910100041.0
2007-08-06 15:30:00,0.7609,0.7615,0.76035,0.76035,16775799990.0
2007-08-06 15:45:00,0.76035,0.7609,0.7602,0.7607,22163200028.0
2007-08-06 16:00:00,0.7606,0.7606,0.7593,0.75965,14017800029.0
2007-08-06 16:15:00,0.7597,0.7605,0.759,0.7598,17863000024.0
2007-08-06 16:30:00,0.75975,0.7607,0.75975,0.7606,16826699976.0
2007-08-06 16:45:00,0.76055,0.7608,0.76,0.7601,13627399925.0
2007-08-06 17:00:00,0.76005,0.7605,0.7599,0.7603,10836099976.0
2007-08-06 17:15:00,0.7603,0.7619,0.7602,0.7611,15333000035.0
2007-08-06 17:30:00,0.7611,0.7617,0.76085,0.761,9048600015.0
2007-08-06 17:45:00,0.761,0.7623,0.7604,0.762,16552700002.0
2007-08-06 18:00:00,0.762,0.7621,0.7615,0.7617,7516400024.0
2007-08-06 18:15:00,0.7617,0.7619,0.7609,0.76115,8721999981.0
2007-08-06 18:30:00,0.7612,0.7617,0.7608,0.7616,7280100031.0
2007-08-06 18:45:00,0.7616,0.7634,0.7615,0.7627,16464800010.0
2007-08-06 19:00:00,0.7627,0.7632,0.7625,0.7631,9941399963.0
2007-08-06 19:15:00,0.7631,0.7632,0.7627,0.7629,4010800020.0
2007-08-06 19:30:00,0.7629,0.7629,0.7626,0.76265,4712400003.0
2007-08-06 19:45:00,0.7627,0.7629,0.7621,0.7624,13892100008.0
2007-08-06 20:00:00,0.7624,0.7626,0.7623,0.76245,4159599996.0
2007-08-06 20:15:00,0.7625,0.7629,0.76203,0.7627,6594800022.0
2007-08-06 20:30:00,0.7626,0.7636,0.7626,0.7634,9648500009.0
2007-08-06 20:45:00,0.7634,0.7639,0.7628,0.7629,9919400003.0
2007-08-06 21:00:00,0.7629,0.7638,0.7628,0.7637,4019000003.0
2007-08-06 21:15:00,0.7637,0.7643,0.7635,0.7638,3565499993.0
2007-08-06 21:30:00,0.7638,0.7644,0.7638,0.7642,3417899996.0
2007-08-06 21:45:00,0.7643,0.7654,0.7643,0.7648,4285600009.0
2007-08-06 22:00:00,0.7649,0.7652,0.7641,0.7644,3872699994.0
2007-08-06 22:15:00,0.7643,0.7647,0.7641,0.7644,2153100004.0
2007-08-06 22:30:00,0.7644,0.7647,0.7643,0.7646,1726099993.0
2007-08-06 22:45:00,0.7646,0.7655,0.7646,0.7654,1762799996.0
2007-08-06 23:00:00,0.7654,0.7661,0.7654,0.7658,2550999994.0
2007-08-06 23:15:00,0.7658,0.7659,0.76501,0.7654,4047499985.0
2007-08-06 23:30:00,0.7653,0.7657,0.7649,0.7653,1755699996.0
2007-08-06 23:45:00,0.7653,0.7657,0.7651,0.7654,2103199993.0
2007-08-07 00:00:00,0.7654,0.7654,0.7644,0.7647,3619700010.0
2007-08-07 00:15:00,0.7647,0.7649,0.76436,0.7647,4332599999.0
2007-08-07 00:30:00,0.7647,0.7647,0.7638,0.7643,4108100004.0
2007-08-07 00:45:00,0.7644,0.7645,0.7641,0.7643,3328899995.0
2007-08-07 01:00:00,0.7643,0.7645,0.76401,0.7645,2786200001.0
2007-08-07 01:15:00,0.7645,0.765,0.7644,0.7647,5503999999.0
2007-08-07 01:30:00,0.7645,0.766,0.7645,0.76585,2931299990.0
2007-08-07 01:45:00,0.76585,0.76595,0.7645,0.7651,6706700011.0
2007-08-07 02:00:00,0.7651,0.7652,0.764,0.764,6345299999.0
2007-08-07 02:15:00,0.764,0.7643,0.76365,0.7642,6445399988.0
2007-08-07 02:30:00,0.7642,0.7645,0.76407,0.7643,3655200024.0
2007-08-07 02:45:00,0.7643,0.7648,0.7642,0.7645,7789700001.0
2007-08-07 03:00:00,0.7645,0.7647,0.764,0.76415,8621999962.0
2007-08-07 03:15:00,0.76415,0.7643,0.7637,0.7642,5957700012.0
2007-08-07 03:30:00,0.76415,0.7642,0.7632,0.7635,13535399989.0
2007-08-07 03:45:00,0.7635,0.7638,0.7629,0.7631,8779400014.0
2007-08-07 04:00:00,0.7631,0.7639,0.7631,0.7634,7211600004.0
2007-08-07 04:15:00,0.7635,0.7639,0.7634,0.7637,4211700006.0
2007-08-07 04:30:00,0.7637,0.7645,0.7637,0.764,8399600000.0
2007-08-07 04:45:00,0.764,0.764,0.76343,0.7636,3777200005.0
2007-08-07 05:00:00,0.7637,0.7639,0.7636,0.7637,3303099989.0
2007-08-07 05:15:00,0.7637,0.7639,0.76327,0.7637,2379200010.0
2007-08-07 05:30:00,0.7637,0.7638,0.76288,0.7635,2439199996.0
2007-08-07 05:45:00,0.7635,0.7635,0.76283,0.7634,2333799999.0
2007-08-07 06:00:00,0.7634,0.7638,0.76272,0.7637,1067300004.0
2007-08-07 06:15:00,0.7636,0.7639,0.76325,0.7635,3812100006.0
2007-08-07 06:30:00,0.76314,0.7637,0.76303,0.76355,1500799992.0
2007-08-07 06:45:00,0.76355,0.7637,0.7632,0.76345,6104300012.0
2007-08-07 07:00:00,0.76345,0.7635,0.76278,0.7635,4702699982.0
2007-08-07 07:15:00,0.7635,0.7635,0.76256,0.7632,6983699995.0
2007-08-07 07:30:00,0.7632,0.7641,0.763,0.7639,11547499997.0
2007-08-07 07:45:00,0.764,0.7647,0.7639,0.7645,4848100003.0
2007-08-07 08:00:00,0.7645,0.7652,0.7642,0.7648,7671200020.0
2007-08-07 08:15:00,0.7648,0.7649,0.764,0.7641,7532299984.0
2007-08-07 08:30:00,0.7642,0.76465,0.76352,0.7644,5781400023.0
2007-08-07 08:45:00,0.7644,0.76455,0.7637,0.7639,10535199976.0
2007-08-07 09:00:00,0.7639,0.7642,0.76359,0.76369,8065300009.0
2007-08-07 09:15:00,0.7641,0.7645,0.7636,0.7639,9508100019.0
2007-08-07 09:30:00,0.7639,0.764,0.7631,0.7637,9155299988.0
2007-08-07 09:45:00,0.7637,0.7641,0.7635,0.76375,10383299994.0
2007-08-07 10:00:00,0.7638,0.7638,0.7635,0.7637,7630999980.0
2007-08-07 10:15:00,0.7637,0.7637,0.76285,0.763,11460599968.0
2007-08-07 10:30:00,0.763,0.7631,0.7618,0.7618,11488800021.0
2007-08-07 10:45:00,0.7618,0.762,0.7614,0.7617,14440500011.0
2007-08-07 11:00:00,0.7617,0.7618,0.7613,0.7617,6233600019.0
2007-08-07 11:15:00,0.7617,0.7618,0.7611,0.7613,9381000003.0
2007-08-07 11:30:00,0.76125,0.7616,0.7609,0.7615,11632700047.0
2007-08-07 11:45:00,0.7615,0.7623,0.7613,0.7622,8197299998.0
2007-08-07 12:00:00,0.76215,0.7623,0.7611,0.76135,11660700005.0
2007-08-07 12:15:00,0.7611,0.7619,0.7611,0.7617,7522199979.0
2007-08-07 12:30:00,0.7617,0.7617,0.7612,0.7615,8633399960.0
2007-08-07 12:45:00,0.7615,0.7617,0.7608,0.7612,15741300020.0
2007-08-07 13:00:00,0.7612,0.7617,0.7611,0.7614,8455300015.0
2007-08-07 13:15:00,0.7614,0.7617,0.7613,0.7617,5033999979.0
2007-08-07 13:30:00,0.7617,0.762,0.761,0.7615,7385300006.0
2007-08-07 13:45:00,0.7615,0.7624,0.7612,0.7621,7628099985.0
2007-08-07 14:00:00,0.7621,0.7622,0.7617,0.7619,5326299996.0
2007-08-07 14:15:00,0.7619,0.762,0.7613,0.7616,7849099985.0
2007-08-07 14:30:00,0.7616,0.7617,0.7606,0.7607,11142599984.0
2007-08-07 14:45:00,0.7605,0.7611,0.7601,0.7609,17878899999.0
2007-08-07 15:00:00,0.7608,0.7611,0.7604,0.7608,7793300025.0
2007-08-07 15:15:00,0.7608,0.7614,0.7604,0.76065,13215199949.0
2007-08-07 15:30:00,0.7607,0.7611,0.7604,0.7608,12544499979.0
2007-08-07 15:45:00,0.7608,0.761,0.7603,0.761,13814600040.0
2007-08-07 16:00:00,0.761,0.761,0.7603,0.7605,15082600030.0
2007-08-07 16:15:00,0.7605,0.761,0.7603,0.7605,10909200006.0
2007-08-07 16:30:00,0.7605,0.7605,0.76,0.76045,7532600001.0
2007-08-07 16:45:00,0.76045,0.761,0.7601,0.7608,10656199981.0
2007-08-07 17:00:00,0.7609,0.7609,0.7603,0.7603,7723099978.0
2007-08-07 17:15:00,0.7604,0.7606,0.7603,0.7605,6679600006.0
2007-08-07 17:30:00,0.7605,0.7607,0.75945,0.7597,8356799995.0
2007-08-07 17:45:00,0.7596,0.7607,0.7596,0.7607,16312800012.0
2007-08-07 18:00:00,0.7607,0.761,0.75966,0.75988,7276500019.0
2007-08-07 18:15:00,0.7602,0.7608,0.7601,0.76055,6343000007.0
2007-08-07 18:30:00,0.76055,0.76055,0.7589,0.7597,10600300002.0
2007-08-07 18:45:00,0.7596,0.7602,0.7587,0.7593,8372400023.0
2007-08-07 19:00:00,0.7593,0.7593,0.7586,0.759,7760799995.0
2007-08-07 19:15:00,0.759,0.7594,0.75875,0.75925,4770300007.0
2007-08-07 19:30:00,0.75893,0.7594,0.75872,0.7593,3878799998.0
2007-08-07 19:45:00,0.7593,0.76,0.7592,0.7597,3454700010.0
2007-08-07 20:00:00,0.7598,0.7601,0.7584,0.7584,5108100011.0
2007-08-07 20:15:00,0.7584,0.75915,0.7558,0.7562,19839599971.0
2007-08-07 20:30:00,0.7561,0.7585,0.7553,0.7583,17415299997.0
2007-08-07 20:45:00,0.7583,0.7598,0.7577,0.7598,11989799973.0
2007-08-07 21:00:00,0.7597,0.7625,0.7596,0.7607,7106700012.0
2007-08-07 21:15:00,0.7608,0.7619,0.7606,0.761,2972299998.0
2007-08-07 21:30:00,0.761,0.7626,0.761,0.7619,3400499995.0
2007-08-07 21:45:00,0.7619,0.7619,0.7608,0.7613,2016500001.0
2007-08-07 22:00:00,0.7613,0.7621,0.7613,0.7613,1728300004.0
2007-08-07 22:15:00,0.7613,0.7614,0.7609,0.7611,882300001.0
2007-08-07 22:30:00,0.7611,0.76123,0.76049,0.7612,1033700004.0
2007-08-07 22:45:00,0.76095,0.7612,0.7606,0.7609,1627999993.0
2007-08-07 23:00:00,0.7611,0.7614,0.76073,0.7614,1648100003.0
2007-08-07 23:15:00,0.7612,0.7614,0.76084,0.7612,1312699997.0
2007-08-07 23:30:00,0.76089,0.7614,0.76048,0.7612,2101000010.0
2007-08-07 23:45:00,0.7613,0.7615,0.76074,0.7614,2946199992.0
2007-08-08 00:00:00,0.7614,0.7619,0.76085,0.7617,2446899999.0
2007-08-08 00:15:00,0.7617,0.7622,0.76122,0.7618,5509899994.0
2007-08-08 00:30:00,0.7619,0.7622,0.76146,0.76197,4660600016.0
2007-08-08 00:45:00,0.762,0.762,0.76123,0.7618,3207499993.0
2007-08-08 01:00:00,0.7618,0.762,0.76154,0.762,2111299999.0
2007-08-08 01:15:00,0.762,0.7623,0.76154,0.7618,3342599961.0
2007-08-08 01:30:00,0.7618,0.76315,0.7608,0.7626,8980599968.0
2007-08-08 01:45:00,0.7627,0.7636,0.7624,0.7635,5199299995.0
2007-08-08 02:00:00,0.7634,0.7634,0.76215,0.7626,4642100006.0
2007-08-08 02:15:00,0.7626,0.7628,0.7618,0.7622,9322199982.0
2007-08-08 02:30:00,0.7622,0.7623,0.7615,0.762,6025400004.0
2007-08-08 02:45:00,0.762,0.762,0.7615,0.76175,4624200005.0
2007-08-08 03:00:00,0.7617,0.7618,0.7608,0.7612,10702099981.0
2007-08-08 03:15:00,0.7612,0.7612,0.7602,0.7606,8528299997.0
2007-08-08 03:30:00,0.7607,0.76095,0.7599,0.7604,6661100000.0
2007-08-08 03:45:00,0.7604,0.761,0.76008,0.7604,4141699981.0
2007-08-08 04:00:00,0.7604,0.7605,0.75989,0.7602,3550800003.0
2007-08-08 04:15:00,0.7602,0.7605,0.7599,0.7601,3266200006.0
2007-08-08 04:30:00,0.76,0.7605,0.7598,0.7603,4974000008.0
2007-08-08 04:45:00,0.7603,0.7607,0.76,0.7607,3505699992.0
2007-08-08 05:00:00,0.7607,0.7611,0.7604,0.761,3367699995.0
2007-08-08 05:15:00,0.761,0.7615,0.7609,0.7609,6429599977.0
2007-08-08 05:30:00,0.7609,0.76113,0.76035,0.7605,3231299989.0
2007-08-08 05:45:00,0.7605,0.7606,0.7598,0.76,4135999989.0
2007-08-08 06:00:00,0.76,0.7604,0.7595,0.76,3170399987.0
2007-08-08 06:15:00,0.7601,0.7601,0.75915,0.7596,4621900009.0
2007-08-08 06:30:00,0.7596,0.7606,0.7595,0.7604,4641299991.0
2007-08-08 06:45:00,0.7603,0.76075,0.76013,0.7604,4091199993.0
2007-08-08 07:00:00,0.7604,0.7604,0.76,0.7603,4109399998.0
2007-08-08 07:15:00,0.7603,0.7604,0.76,0.7602,4481599989.0
2007-08-08 07:30:00,0.7602,0.7607,0.7598,0.7604,5116499997.0
2007-08-08 07:45:00,0.7604,0.76055,0.7598,0.7601,2623799999.0
2007-08-08 08:00:00,0.7601,0.7602,0.7597,0.7597,5463299996.0
2007-08-08 08:15:00,0.7597,0.7604,0.7589,0.7601,10209599991.0
2007-08-08 08:30:00,0.7601,0.7608,0.7599,0.7607,5978999984.0
2007-08-08 08:45:00,0.7607,0.7621,0.7606,0.7614,13723100009.0
2007-08-08 09:00:00,0.7615,0.7615,0.761,0.7613,7489500006.0
2007-08-08 09:15:00,0.7613,0.7619,0.7611,0.7616,12576899987.0
2007-08-08 09:30:00,0.7616,0.7616,0.7609,0.761,8360899996.0
2007-08-08 09:45:00,0.7609,0.7617,0.7609,0.7617,7592499977.0
2007-08-08 10:00:00,0.7617,0.7622,0.7614,0.7622,8772599971.0
2007-08-08 10:15:00,0.7622,0.7629,0.762,0.7625,14312599999.0
2007-08-08 10:30:00,0.7625,0.76295,0.7621,0.7624,7660000010.0
2007-08-08 10:45:00,0.7624,0.7624,0.7621,0.7624,2527699988.0
2007-08-08 11:00:00,0.7624,0.7624,0.7618,0.7619,5561399986.0
2007-08-08 11:15:00,0.762,0.7621,0.7614,0.7615,6734600007.0
2007-08-08 11:30:00,0.7615,0.7616,0.7612,0.76145,2623099998.0
2007-08-08 11:45:00,0.7615,0.7617,0.7612,0.7616,2964900013.0
2007-08-08 12:00:00,0.7616,0.7631,0.7615,0.76295,5847200008.0
2007-08-08 12:15:00,0.763,0.7641,0.7628,0.7633,13242000008.0
2007-08-08 12:30:00,0.7633,0.7637,0.7626,0.76295,5746900004.0
2007-08-08 12:45:00,0.7628,0.7634,0.7626,0.763,4536799989.0
2007-08-08 13:00:00,0.76305,0.7637,0.76255,0.7632,12823800000.0
2007-08-08 13:15:00,0.7632,0.7634,0.76285,0.76325,4320599980.0
2007-08-08 13:30:00,0.7632,0.76385,0.7629,0.7636,3576100005.0
2007-08-08 13:45:00,0.7636,0.7638,0.7634,0.76375,3135300025.0
2007-08-08 14:00:00,0.76375,0.7645,0.76355,0.7645,10785999978.0
2007-08-08 14:15:00,0.7645,0.7662,0.7643,0.7655,20051099964.0
2007-08-08 14:30:00,0.7655,0.7677,0.7653,0.7674,18882299963.0
2007-08-08 14:45:00,0.7674,0.7674,0.7658,0.7658,15345999985.0
2007-08-08 15:00:00,0.766,0.7663,0.7654,0.7658,9458900015.0
2007-08-08 15:15:00,0.7658,0.7663,0.7655,0.766,12304099956.0
2007-08-08 15:30:00,0.766,0.7663,0.7657,0.766,10845199998.0
2007-08-08 15:45:00,0.766,0.7666,0.76575,0.76635,12893000005.0
2007-08-08 16:00:00,0.7664,0.7665,0.7655,0.766,9001200007.0
2007-08-08 16:15:00,0.766,0.7666,0.7659,0.7666,8568499992.0
2007-08-08 16:30:00,0.7666,0.7677,0.7664,0.7668,15455099962.0
2007-08-08 16:45:00,0.7668,0.7685,0.7667,0.7679,17873499993.0
2007-08-08 17:00:00,0.7679,0.7679,0.7664,0.7671,16821399961.0
2007-08-08 17:15:00,0.7671,0.7676,0.7667,0.7675,13810800007.0
2007-08-08 17:30:00,0.7675,0.7686,0.7673,0.7685,10421500055.0
2007-08-08 17:45:00,0.7685,0.7686,0.7678,0.7681,8485399982.0
2007-08-08 18:00:00,0.7681,0.7684,0.7676,0.7678,3629199984.0
2007-08-08 18:15:00,0.7678,0.7678,0.7668,0.767,7428700009.0
2007-08-08 18:30:00,0.7673,0.7679,0.7672,0.7673,3558500004.0
2007-08-08 18:45:00,0.7673,0.7682,0.7669,0.76705,4360599988.0
2007-08-08 19:00:00,0.76705,0.7679,0.767,0.7679,8368000000.0
2007-08-08 19:15:00,0.7679,0.7683,0.76738,0.7678,6561199998.0
2007-08-08 19:30:00,0.7678,0.7685,0.7675,0.7678,5386900004.0
2007-08-08 19:45:00,0.7678,0.7687,0.7675,0.7682,5694199986.0
2007-08-08 20:00:00,0.7682,0.7688,0.7681,0.76865,5645800010.0
2007-08-08 20:15:00,0.76865,0.7692,0.7685,0.769,12721400002.0
2007-08-08 20:30:00,0.769,0.7691,0.7684,0.7686,8739599953.0
2007-08-08 20:45:00,0.7687,0.7689,0.76836,0.7687,3383599986.0
2007-08-08 21:00:00,0.7687,0.7689,0.7672,0.7673,5754699999.0
2007-08-08 21:15:00,0.7674,0.7677,0.766,0.7663,6192799999.0
2007-08-08 21:30:00,0.7664,0.7672,0.7661,0.767,3101799990.0
2007-08-08 21:45:00,0.7666,0.7684,0.7666,0.7678,3313299988.0
2007-08-08 22:00:00,0.7678,0.7679,0.76703,0.76749,1367999991.0
2007-08-08 22:15:00,0.7676,0.768,0.7672,0.7677,3002099991.0
2007-08-08 22:30:00,0.7676,0.7684,0.7676,0.7679,3082100005.0
2007-08-08 22:45:00,0.7678,0.7681,0.76764,0.7681,690100001.0
2007-08-08 23:00:00,0.7681,0.7682,0.7669,0.7676,509000001.0
2007-08-08 23:15:00,0.7676,0.7678,0.7669,0.7671,3624399989.0
2007-08-08 23:30:00,0.7671,0.7676,0.7671,0.76755,1189200002.0
2007-08-08 23:45:00,0.76721,0.76785,0.76709,0.7676,2101099984.0
2007-08-09 00:00:00,0.7676,0.7681,0.7676,0.7677,2100099989.0
2007-08-09 00:15:00,0.7677,0.7679,0.76709,0.76712,4830699989.0
2007-08-09 00:30:00,0.7677,0.7678,0.767,0.7672,4532699985.0
2007-08-09 00:45:00,0.7666,0.7702,0.7666,0.7698,11720999983.0
2007-08-09 01:00:00,0.7698,0.7699,0.769,0.7691,6561500014.0
2007-08-09 01:15:00,0.7691,0.7694,0.76876,0.76895,4159199988.0
2007-08-09 01:30:00,0.76895,0.7693,0.7688,0.7691,3304599998.0
2007-08-09 01:45:00,0.7691,0.7691,0.7688,0.769,3068500000.0
2007-08-09 02:00:00,0.769,0.7701,0.76885,0.7699,6483699979.0
2007-08-09 02:15:00,0.7699,0.7701,0.7697,0.77,6572099990.0
2007-08-09 02:30:00,0.77,0.77,0.7696,0.7696,5211600011.0
2007-08-09 02:45:00,0.7697,0.7698,0.7696,0.7697,2404100004.0
2007-08-09 03:00:00,0.7697,0.7697,0.7681,0.7681,8565200019.0
2007-08-09 03:15:00,0.7681,0.7686,0.7676,0.7682,10035999974.0
2007-08-09 03:30:00,0.7682,0.7684,0.76695,0.7673,13311099971.0
2007-08-09 03:45:00,0.7673,0.7676,0.7671,0.7675,4190299999.0
2007-08-09 04:00:00,0.76715,0.7683,0.76701,0.768,4877400001.0
2007-08-09 04:15:00,0.768,0.7682,0.76766,0.768,2748200015.0
2007-08-09 04:30:00,0.768,0.7684,0.7679,0.7681,3626800011.0
2007-08-09 04:45:00,0.7681,0.7681,0.7678,0.7679,1834699988.0
2007-08-09 05:00:00,0.7679,0.768,0.7675,0.7679,2738900006.0
2007-08-09 05:15:00,0.7679,0.768,0.7677,0.7677,2893100000.0
2007-08-09 05:30:00,0.7677,0.768,0.7674,0.7675,2504700008.0
2007-08-09 05:45:00,0.7675,0.768,0.76709,0.768,2641400005.0
2007-08-09 06:00:00,0.768,0.7682,0.7678,0.768,3442499986.0
2007-08-09 06:15:00,0.768,0.768,0.7674,0.768,3124699993.0
2007-08-09 06:30:00,0.7679,0.7684,0.7678,0.7684,5628399989.0
2007-08-09 06:45:00,0.7684,0.7685,0.7677,0.7678,3367099994.0
2007-08-09 07:00:00,0.7677,0.768,0.7676,0.7677,3291600007.0
2007-08-09 07:15:00,0.7677,0.768,0.76765,0.768,2827799967.0
2007-08-09 07:30:00,0.768,0.7685,0.7672,0.7685,7400799999.0
2007-08-09 07:45:00,0.7685,0.7686,0.768,0.7683,7516899999.0
2007-08-09 08:00:00,0.7683,0.7684,0.7672,0.7675,6784399996.0
2007-08-09 08:15:00,0.7675,0.7675,0.7662,0.767,7943200005.0
2007-08-09 08:30:00,0.767,0.7672,0.7651,0.7652,15479800019.0
2007-08-09 08:45:00,0.7653,0.766,0.7624,0.7637,21421500033.0
2007-08-09 09:00:00,0.7637,0.7644,0.761,0.7639,19112500020.0
2007-08-09 09:15:00,0.764,0.7642,0.761,0.7613,15589099995.0
2007-08-09 09:30:00,0.7613,0.7632,0.7606,0.7624,9574199985.0
2007-08-09 09:45:00,0.7626,0.763,0.7611,0.7616,10748999985.0
2007-08-09 10:00:00,0.7616,0.76185,0.7607,0.761,7768699995.0
2007-08-09 10:15:00,0.761,0.76205,0.7606,0.76095,7735400014.0
2007-08-09 10:30:00,0.761,0.7615,0.7599,0.7607,12098200013.0
2007-08-09 10:45:00,0.7607,0.761,0.7603,0.7607,11265900019.0
2007-08-09 11:00:00,0.7607,0.76105,0.7596,0.7598,13897799996.0
2007-08-09 11:15:00,0.76,0.7607,0.7594,0.7599,15642200040.0
2007-08-09 11:30:00,0.7598,0.7613,0.7596,0.76,9475199976.0
2007-08-09 11:45:00,0.76,0.7604,0.7585,0.7591,12159899985.0
2007-08-09 12:00:00,0.7591,0.7594,0.7583,0.7593,13426200036.0
2007-08-09 12:15:00,0.7594,0.7611,0.7593,0.7606,12146200024.0
2007-08-09 12:30:00,0.7606,0.7609,0.7603,0.7605,7942100003.0
2007-08-09 12:45:00,0.7604,0.76085,0.7579,0.7579,15197699988.0
2007-08-09 13:00:00,0.7579,0.7586,0.7571,0.75855,11308500013.0
2007-08-09 13:15:00,0.75855,0.75855,0.7571,0.7573,7414700003.0
2007-08-09 13:30:00,0.75725,0.7575,0.7564,0.75725,12978300000.0
2007-08-09 13:45:00,0.75725,0.75835,0.757,0.7581,7272599984.0
2007-08-09 14:00:00,0.7581,0.7584,0.7568,0.7569,9771599974.0
2007-08-09 14:15:00,0.757,0.7572,0.7551,0.75575,13467500015.0
2007-08-09 14:30:00,0.75575,0.7568,0.7542,0.7544,13850599999.0
2007-08-09 14:45:00,0.7544,0.7546,0.7532,0.7534,20202900024.0
2007-08-09 15:00:00,0.7533,0.754,0.7524,0.7531,23585399962.0
2007-08-09 15:15:00,0.7531,0.7558,0.7527,0.7547,25404699909.0
2007-08-09 15:30:00,0.7547,0.7567,0.7539,0.756,16727499995.0
2007-08-09 15:45:00,0.7562,0.7574,0.7555,0.7557,16821100005.0
2007-08-09 16:00:00,0.7557,0.7563,0.754,0.7556,19434300006.0
2007-08-09 16:15:00,0.7556,0.7578,0.7556,0.7577,14987499999.0
2007-08-09 16:30:00,0.7577,0.7597,0.7573,0.7581,21760300012.0
2007-08-09 16:45:00,0.7581,0.7584,0.7563,0.7567,22849599991.0
2007-08-09 17:00:00,0.7569,0.7594,0.7567,0.7594,15753699979.0
2007-08-09 17:15:00,0.7596,0.7601,0.7575,0.7575,15801300008.0
2007-08-09 17:30:00,0.7576,0.7588,0.7568,0.7573,14419099995.0
2007-08-09 17:45:00,0.7573,0.7574,0.7562,0.7573,12055599956.0
2007-08-09 18:00:00,0.7573,0.7577,0.7567,0.7571,10319899975.0
2007-08-09 18:15:00,0.7571,0.7576,0.7566,0.75695,13283800042.0
2007-08-09 18:30:00,0.757,0.7571,0.7562,0.7567,16029200047.0
2007-08-09 18:45:00,0.7567,0.7568,0.7556,0.7561,8611299979.0
2007-08-09 19:00:00,0.7561,0.7564,0.7547,0.7552,11741499990.0
2007-08-09 19:15:00,0.7552,0.7555,0.7538,0.7546,15781499982.0
2007-08-09 19:30:00,0.7546,0.7554,0.75405,0.7547,6572700009.0
2007-08-09 19:45:00,0.7547,0.75545,0.7542,0.7546,5245000002.0
2007-08-09 20:00:00,0.7546,0.7548,0.75355,0.7544,6892300021.0
2007-08-09 20:15:00,0.7544,0.7544,0.7537,0.7539,8990800003.0
2007-08-09 20:30:00,0.7539,0.7553,0.7538,0.7548,6085199989.0
2007-08-09 20:45:00,0.7548,0.7548,0.7532,0.7544,11230299982.0
2007-08-09 21:00:00,0.7544,0.7544,0.7529,0.7531,7102199997.0
2007-08-09 21:15:00,0.753,0.7539,0.7524,0.7527,4526100012.0
2007-08-09 21:30:00,0.7527,0.753,0.752,0.7526,6328299989.0
2007-08-09 21:45:00,0.7526,0.7533,0.7525,0.753,2447699997.0
2007-08-09 22:00:00,0.753,0.753,0.751,0.7516,5601000002.0
2007-08-09 22:15:00,0.7517,0.7522,0.7507,0.751,6604599989.0
2007-08-09 22:30:00,0.751,0.7513,0.7503,0.7509,2841200002.0
2007-08-09 22:45:00,0.7509,0.7519,0.7505,0.7519,2240399994.0
2007-08-09 23:00:00,0.7519,0.7519,0.75127,0.7516,1480799986.0
2007-08-09 23:15:00,0.7516,0.7517,0.7502,0.7504,3774299995.0
2007-08-09 23:30:00,0.7504,0.7519,0.7504,0.7506,2822499993.0
2007-08-09 23:45:00,0.7506,0.7511,0.7502,0.7506,2837300002.0
2007-08-10 00:00:00,0.7506,0.7508,0.7504,0.7507,2969599992.0
2007-08-10 00:15:00,0.7507,0.7511,0.75048,0.7509,3668699984.0
2007-08-10 00:30:00,0.7509,0.7509,0.7502,0.75035,3808000002.0
2007-08-10 00:45:00,0.7504,0.7508,0.7501,0.7507,4694900017.0
2007-08-10 01:00:00,0.7507,0.7518,0.75065,0.7517,2866200009.0
2007-08-10 01:15:00,0.7517,0.7518,0.75075,0.7509,4338399998.0
2007-08-10 01:30:00,0.7508,0.7509,0.748,0.7483,10483600008.0
2007-08-10 01:45:00,0.7486,0.7489,0.7474,0.74885,14797599985.0
2007-08-10 02:00:00,0.7489,0.7492,0.7474,0.7477,11471999979.0
2007-08-10 02:15:00,0.7477,0.7478,0.7465,0.747,11841099987.0
2007-08-10 02:30:00,0.747,0.7478,0.7468,0.7469,7552799999.0
2007-08-10 02:45:00,0.7469,0.7474,0.7466,0.7472,8907199986.0
2007-08-10 03:00:00,0.7471,0.74875,0.7471,0.7474,9986100014.0
2007-08-10 03:15:00,0.7474,0.7474,0.7455,0.7459,9598899990.0
2007-08-10 03:30:00,0.7459,0.7463,0.7438,0.7444,15395200029.0
2007-08-10 03:45:00,0.7444,0.7461,0.7443,0.7448,11692999998.0
2007-08-10 04:00:00,0.7448,0.7449,0.7429,0.7441,13662699986.0
2007-08-10 04:15:00,0.7441,0.7456,0.7439,0.74545,10531299978.0
2007-08-10 04:30:00,0.7455,0.7462,0.7446,0.7459,7991999987.0
2007-08-10 04:45:00,0.7458,0.74655,0.7458,0.7464,10006799999.0
2007-08-10 05:00:00,0.7464,0.7465,0.7456,0.74635,7035599998.0
2007-08-10 05:15:00,0.74635,0.7465,0.74574,0.7461,8356099962.0
2007-08-10 05:30:00,0.746,0.7462,0.7445,0.7453,12419900000.0
2007-08-10 05:45:00,0.7452,0.7455,0.7448,0.745,4481399997.0
2007-08-10 06:00:00,0.745,0.7451,0.7436,0.7446,7906399983.0
2007-08-10 06:15:00,0.7446,0.7453,0.7443,0.7444,5528399995.0
2007-08-10 06:30:00,0.7444,0.7448,0.744,0.7441,11478199980.0
2007-08-10 06:45:00,0.7441,0.7444,0.7433,0.7437,10496100025.0
2007-08-10 07:00:00,0.7437,0.7438,0.7418,0.7423,17535799989.0
2007-08-10 07:15:00,0.7424,0.7436,0.7422,0.7429,11645300001.0
2007-08-10 07:30:00,0.7429,0.743,0.7407,0.7411,17498099988.0
2007-08-10 07:45:00,0.7411,0.7414,0.7406,0.7408,9745300005.0
2007-08-10 08:00:00,0.7408,0.7411,0.7402,0.7409,12349100017.0
2007-08-10 08:15:00,0.7408,0.7429,0.7406,0.7424,16216400003.0
2007-08-10 08:30:00,0.7424,0.7432,0.7416,0.7431,14273299997.0
2007-08-10 08:45:00,0.7431,0.744,0.7417,0.7426,15667199992.0
2007-08-10 09:00:00,0.7426,0.74405,0.7425,0.7434,17992599970.0
2007-08-10 09:15:00,0.7434,0.7437,0.7422,0.7432,10932400011.0
2007-08-10 09:30:00,0.7431,0.7439,0.7425,0.7437,11755477057.0
2007-08-10 09:45:00,0.7437,0.7439,0.7428,0.7433,12201400014.0
2007-08-10 10:00:00,0.7433,0.7434,0.7418,0.74265,10986999982.0
2007-08-10 10:15:00,0.74265,0.74275,0.7415,0.7423,7132700018.0
2007-08-10 10:30:00,0.7423,0.744,0.7423,0.7436,13869000008.0
2007-08-10 10:45:00,0.7436,0.74385,0.7431,0.7433,7812199984.0
2007-08-10 11:00:00,0.7433,0.7443,0.7433,0.744,12519100021.0
2007-08-10 11:15:00,0.744,0.7452,0.7438,0.74485,11124800013.0
2007-08-10 11:30:00,0.7449,0.7465,0.7448,0.7457,15274900011.0
2007-08-10 11:45:00,0.7458,0.74605,0.7441,0.7442,11762400020.0
2007-08-10 12:00:00,0.7442,0.74505,0.7441,0.7448,7590099996.0
2007-08-10 12:15:00,0.7449,0.7449,0.7426,0.7435,8239200021.0
2007-08-10 12:30:00,0.7435,0.74405,0.7434,0.7435,5195499996.0
2007-08-10 12:45:00,0.7435,0.7438,0.7422,0.7434,9039600010.0
2007-08-10 13:00:00,0.7435,0.7437,0.7421,0.7423,12359899983.0
2007-08-10 13:15:00,0.7422,0.7426,0.7409,0.7415,18683300079.0
2007-08-10 13:30:00,0.7416,0.743,0.7414,0.74225,7979400032.0
2007-08-10 13:45:00,0.7423,0.7424,0.7404,0.7405,13737399940.0
2007-08-10 14:00:00,0.7402,0.74205,0.7399,0.7416,14739699978.0
2007-08-10 14:15:00,0.7416,0.7429,0.7414,0.7417,12361299993.0
2007-08-10 14:30:00,0.7417,0.74305,0.7412,0.7424,10774099994.0
2007-08-10 14:45:00,0.7424,0.7437,0.7422,0.7435,11553799998.0
2007-08-10 15:00:00,0.7435,0.7436,0.7423,0.7426,7750299992.0
2007-08-10 15:15:00,0.74265,0.7466,0.74265,0.74455,15151699970.0
2007-08-10 15:30:00,0.74455,0.745,0.7424,0.74285,8547800002.0
2007-08-10 15:45:00,0.7429,0.7442,0.7424,0.7434,16498500022.0
2007-08-10 16:00:00,0.7434,0.7442,0.742,0.7441,9763400016.0
2007-08-10 16:15:00,0.7441,0.7449,0.7434,0.7434,11270900007.0
2007-08-10 16:30:00,0.74345,0.74365,0.7426,0.74305,4977900002.0
2007-08-10 16:45:00,0.7431,0.7445,0.7429,0.74425,8359399989.0
2007-08-10 17:00:00,0.7443,0.7465,0.7436,0.74485,12523600001.0
2007-08-10 17:15:00,0.745,0.7457,0.7446,0.7451,7061699982.0
2007-08-10 17:30:00,0.7451,0.74515,0.7445,0.7448,7623700002.0
2007-08-10 17:45:00,0.7449,0.74585,0.7445,0.7457,7242000045.0
2007-08-10 18:00:00,0.7457,0.7467,0.7442,0.7464,12215099985.0
2007-08-10 18:15:00,0.7463,0.7487,0.74555,0.7462,14123099958.0
2007-08-10 18:30:00,0.7463,0.7468,0.7451,0.7457,6252599982.0
2007-08-10 18:45:00,0.7457,0.746,0.7449,0.7456,6551399997.0
2007-08-10 19:00:00,0.7456,0.74715,0.7451,0.7468,6133700021.0
2007-08-10 19:15:00,0.7468,0.7476,0.7465,0.747,4416200001.0
2007-08-10 19:30:00,0.747,0.747,0.7462,0.7464,3522900008.0
2007-08-10 19:45:00,0.7464,0.7466,0.7456,0.74625,6454900012.0
2007-08-10 20:00:00,0.7463,0.7467,0.7454,0.7459,7434600021.0
2007-08-10 20:15:00,0.746,0.746,0.7453,0.7455,9205699987.0
2007-08-10 20:30:00,0.7455,0.7461,0.7454,0.7458,6086799995.0
2007-08-10 20:45:00,0.7458,0.74603,0.7453,0.7454,1894799997.0
2007-08-10 21:00:00,0.7454,0.74595,0.7451,0.7454,2142599996.0
2007-08-10 21:15:00,0.7453,0.7465,0.7451,0.7465,1952700007.0
2007-08-10 21:30:00,0.74645,0.74665,0.74574,0.7461,4544300005.0
2007-08-10 21:45:00,0.7461,0.7466,0.7451,0.7459,3968799997.0
2007-08-10 22:00:00,0.746,0.7469,0.7459,0.7464,2077699996.0
2007-08-10 22:15:00,0.7463,0.7465,0.746,0.7464,2145499990.0
2007-08-10 22:30:00,0.7464,0.7464,0.7452,0.7455,1041899995.0
2007-08-10 22:45:00,0.7455,0.7455,0.7447,0.745,1206699998.0
2007-08-13 00:00:00,0.7465,0.7465,0.7456,0.7459,1005600008.0
2007-08-13 00:15:00,0.7458,0.7466,0.7457,0.7466,1257000010.0
2007-08-13 00:30:00,0.7465,0.7466,0.7459,0.7459,1257000010.0
2007-08-13 00:45:00,0.7463,0.7463,0.7459,0.7459,377100003.0
2007-08-13 01:00:00,0.7458,0.7459,0.744,0.7441,1257000010.0
2007-08-13 01:15:00,0.744,0.7449,0.744,0.7445,754200006.0
2007-08-13 01:30:00,0.7447,0.7447,0.744,0.744,879900007.0
2007-08-13 01:45:00,0.7438,0.7447,0.7436,0.7443,1257000010.0
2007-08-13 02:00:00,0.74425,0.7447,0.744,0.7441,4212800008.0
2007-08-13 02:15:00,0.7442,0.7448,0.744,0.7448,3093200002.0
2007-08-13 02:30:00,0.7449,0.746,0.7448,0.7455,7395400032.0
2007-08-13 02:45:00,0.7455,0.7456,0.7446,0.7446,5192299994.0
2007-08-13 03:00:00,0.7447,0.7453,0.7445,0.7448,4451399996.0
2007-08-13 03:15:00,0.7448,0.7455,0.7447,0.7451,2161600005.0
2007-08-13 03:30:00,0.7452,0.7468,0.745,0.7455,8129100009.0
2007-08-13 03:45:00,0.7454,0.7455,0.745,0.7452,3598100004.0
2007-08-13 04:00:00,0.7451,0.7462,0.74475,0.7456,6046099986.0
2007-08-13 04:15:00,0.7456,0.7472,0.7455,0.746,6065199993.0
2007-08-13 04:30:00,0.7459,0.7462,0.74501,0.7457,3017499988.0
2007-08-13 04:45:00,0.74565,0.7468,0.74565,0.74604,1509600003.0
2007-08-13 05:00:00,0.7467,0.7467,0.74607,0.7465,1554699996.0
2007-08-13 05:15:00,0.7465,0.7465,0.7455,0.7458,3818599988.0
2007-08-13 05:30:00,0.7458,0.746,0.7456,0.7458,1202899998.0
2007-08-13 05:45:00,0.7458,0.7458,0.7446,0.745,5328300003.0
2007-08-13 06:00:00,0.745,0.7451,0.7445,0.7447,5122500015.0
2007-08-13 06:15:00,0.7447,0.7452,0.7431,0.7438,6677699996.0
2007-08-13 06:30:00,0.7439,0.74395,0.7429,0.7432,9127899995.0
2007-08-13 06:45:00,0.7432,0.7436,0.743,0.74345,5011299966.0
2007-08-13 07:00:00,0.7433,0.7433,0.742,0.742,7004099971.0
2007-08-13 07:15:00,0.7421,0.7425,0.7411,0.7423,7940399969.0
2007-08-13 07:30:00,0.7423,0.74295,0.7421,0.7424,3250400002.0
2007-08-13 07:45:00,0.7424,0.7433,0.74215,0.7426,6544200011.0
2007-08-13 08:00:00,0.7426,0.7427,0.7416,0.742,10548500010.0
2007-08-13 08:15:00,0.7421,0.7426,0.7415,0.742,9125700017.0
2007-08-13 08:30:00,0.7421,0.74395,0.742,0.7433,12604700030.0
2007-08-13 08:45:00,0.7433,0.74355,0.7421,0.7424,13934700022.0
2007-08-13 09:00:00,0.7426,0.7428,0.7407,0.7409,13332000003.0
2007-08-13 09:15:00,0.741,0.7416,0.7399,0.7404,18860099992.0
2007-08-13 09:30:00,0.7404,0.741,0.7398,0.7402,18895000012.0
2007-08-13 09:45:00,0.7402,0.7418,0.7401,0.7412,8059749990.0
2007-08-13 10:00:00,0.7412,0.7414,0.74045,0.7408,9491300012.0
2007-08-13 10:15:00,0.7408,0.741,0.7405,0.7406,9257500020.0
2007-08-13 10:30:00,0.7406,0.7415,0.74049,0.74077,7643900003.0
2007-08-13 10:45:00,0.7412,0.7415,0.7407,0.7415,3507799983.0
2007-08-13 11:00:00,0.7415,0.7419,0.7406,0.741,8911299990.0
2007-08-13 11:15:00,0.741,0.741,0.7382,0.7383,13027499976.0
2007-08-13 11:30:00,0.7383,0.7386,0.7365,0.7366,17241999959.0
2007-08-13 11:45:00,0.7366,0.73745,0.736,0.7373,14674999989.0
2007-08-13 12:00:00,0.7373,0.73785,0.7371,0.7374,9416999979.0
2007-08-13 12:15:00,0.7374,0.7384,0.7368,0.7381,8677300019.0
2007-08-13 12:30:00,0.7382,0.73945,0.7377,0.7387,10573300003.0
2007-08-13 12:45:00,0.7387,0.7395,0.7381,0.7391,8926599980.0
2007-08-13 13:00:00,0.7391,0.7393,0.738,0.7382,7925899993.0
2007-08-13 13:15:00,0.7383,0.7395,0.7382,0.73945,5193199987.0
2007-08-13 13:30:00,0.7394,0.7395,0.738,0.7384,6803799981.0
2007-08-13 13:45:00,0.7384,0.739,0.73835,0.7386,4556799994.0
2007-08-13 14:00:00,0.7386,0.7396,0.7384,0.7392,8643300008.0
2007-08-13 14:15:00,0.7392,0.7412,0.7391,0.7401,14947700006.0
2007-08-13 14:30:00,0.7399,0.7417,0.7399,0.741,12527399977.0
2007-08-13 14:45:00,0.7411,0.7422,0.7408,0.7414,6201100008.0
2007-08-13 15:00:00,0.7413,0.7422,0.7413,0.7416,8870600012.0
2007-08-13 15:15:00,0.7416,0.7419,0.7403,0.7404,10478099996.0
2007-08-13 15:30:00,0.7404,0.74055,0.7396,0.73975,12568899967.0
2007-08-13 15:45:00,0.73975,0.7403,0.738,0.7382,9762299973.0
2007-08-13 16:00:00,0.7382,0.739,0.7375,0.7386,13451999963.0
2007-08-13 16:15:00,0.7386,0.7398,0.7382,0.73935,8103200009.0
2007-08-13 16:30:00,0.73935,0.73955,0.7386,0.7386,8867400066.0
2007-08-13 16:45:00,0.73875,0.7393,0.738,0.7386,11144799982.0
2007-08-13 17:00:00,0.7385,0.7391,0.738,0.7385,12949699965.0
2007-08-13 17:15:00,0.7385,0.73935,0.7383,0.7389,15532599986.0
2007-08-13 17:30:00,0.7389,0.7399,0.7381,0.73845,14909899991.0
2007-08-13 17:45:00,0.73845,0.74,0.7383,0.74,14538599967.0
2007-08-13 18:00:00,0.74,0.7401,0.7391,0.7394,7506300017.0
2007-08-13 18:15:00,0.7394,0.7395,0.7385,0.7392,6270699987.0
2007-08-13 18:30:00,0.7392,0.7392,0.7375,0.7375,5192100006.0
2007-08-13 18:45:00,0.7375,0.73815,0.7372,0.7373,6178200014.0
2007-08-13 19:00:00,0.7373,0.7379,0.737,0.7373,5438199983.0
2007-08-13 19:15:00,0.7373,0.7378,0.7367,0.7375,6278699981.0
2007-08-13 19:30:00,0.7375,0.73805,0.7366,0.73785,7146200017.0
2007-08-13 19:45:00,0.73785,0.7387,0.7377,0.7385,4473600034.0
2007-08-13 20:00:00,0.7385,0.7397,0.7384,0.7393,8148599978.0
2007-08-13 20:15:00,0.7393,0.7396,0.7388,0.7395,4728600041.0
2007-08-13 20:30:00,0.7395,0.7395,0.7387,0.7388,3413499998.0
2007-08-13 20:45:00,0.7388,0.73945,0.7387,0.7392,5737599938.0
2007-08-13 21:00:00,0.7392,0.7396,0.7388,0.7394,2948599990.0
2007-08-13 21:15:00,0.7394,0.7394,0.73891,0.7391,3735900005.0
2007-08-13 21:30:00,0.73907,0.7394,0.73895,0.73925,4558200012.0
2007-08-13 21:45:00,0.7395,0.7395,0.7382,0.7393,4016900026.0
2007-08-13 22:00:00,0.7393,0.74,0.7388,0.7389,4534599977.0
2007-08-13 22:15:00,0.7389,0.7396,0.7387,0.7395,3185099988.0
2007-08-13 22:30:00,0.7394,0.7397,0.73894,0.7394,2530299997.0
2007-08-13 22:45:00,0.7394,0.7395,0.739,0.7391,2258399997.0
2007-08-13 23:00:00,0.7391,0.7394,0.73872,0.7391,2118700003.0
2007-08-13 23:15:00,0.73886,0.73913,0.7382,0.739,1966000006.0
2007-08-13 23:30:00,0.739,0.7394,0.7384,0.7387,5786599983.0
2007-08-13 23:45:00,0.7386,0.7389,0.73804,0.7385,3848700016.0
2007-08-14 00:00:00,0.7385,0.73925,0.73809,0.73895,3622399993.0
2007-08-14 00:15:00,0.73895,0.7392,0.7387,0.7389,2613899996.0
2007-08-14 00:30:00,0.7389,0.7395,0.7385,0.7389,4381600002.0
2007-08-14 00:45:00,0.73815,0.73815,0.7351,0.7355,12637999994.0
2007-08-14 01:00:00,0.7355,0.7364,0.7346,0.735,12397199988.0
2007-08-14 01:15:00,0.735,0.7352,0.7341,0.735,10716599975.0
2007-08-14 01:30:00,0.7349,0.7355,0.7341,0.7349,10316400002.0
2007-08-14 01:45:00,0.735,0.73565,0.7327,0.7339,13490499998.0
2007-08-14 02:00:00,0.7339,0.7345,0.73329,0.7337,12502600008.0
2007-08-14 02:15:00,0.7338,0.734,0.7327,0.7329,13342300006.0
2007-08-14 02:30:00,0.7329,0.7336,0.73285,0.7336,10145600000.0
2007-08-14 02:45:00,0.7336,0.734,0.7331,0.734,11010699973.0
2007-08-14 03:00:00,0.734,0.734,0.73255,0.7331,15616899984.0
2007-08-14 03:15:00,0.7331,0.7333,0.732,0.7332,12040699962.0
2007-08-14 03:30:00,0.7333,0.7341,0.7329,0.733,14412999979.0
2007-08-14 03:45:00,0.7333,0.7337,0.73295,0.7333,6947899996.0
2007-08-14 04:00:00,0.7333,0.7338,0.733,0.73331,6733299995.0
2007-08-14 04:15:00,0.7336,0.7336,0.73304,0.73318,2803500027.0
2007-08-14 04:30:00,0.73313,0.7335,0.73279,0.7333,4722400002.0
2007-08-14 04:45:00,0.7334,0.7335,0.7328,0.733,7116499976.0
2007-08-14 05:00:00,0.7328,0.7332,0.7324,0.7328,7580199974.0
2007-08-14 05:15:00,0.73275,0.7336,0.7326,0.7335,8540900013.0
2007-08-14 05:30:00,0.7335,0.7337,0.7332,0.7333,7090200015.0
2007-08-14 05:45:00,0.7333,0.7333,0.7327,0.7328,7420200014.0
2007-08-14 06:00:00,0.7328,0.7329,0.732,0.7322,8484100021.0
2007-08-14 06:15:00,0.73215,0.7325,0.732,0.7323,10480600009.0
2007-08-14 06:30:00,0.7323,0.7324,0.7316,0.7323,11997200022.0
2007-08-14 06:45:00,0.7323,0.7323,0.7315,0.7318,6571700010.0
2007-08-14 07:00:00,0.7318,0.732,0.731,0.7312,6680599982.0
2007-08-14 07:15:00,0.73115,0.7312,0.7305,0.73105,18588199983.0
2007-08-14 07:30:00,0.73105,0.7314,0.7306,0.7312,14163799986.0
2007-08-14 07:45:00,0.7312,0.7316,0.7306,0.7309,13215599983.0
2007-08-14 08:00:00,0.7309,0.7314,0.7305,0.7312,11145700037.0
2007-08-14 08:15:00,0.7314,0.7325,0.7313,0.73175,14307999957.0
2007-08-14 08:30:00,0.7318,0.7329,0.731,0.7312,15089899964.0
2007-08-14 08:45:00,0.7312,0.7313,0.73,0.7305,17468599929.0
2007-08-14 09:00:00,0.7306,0.7312,0.7303,0.7312,11997199995.0
2007-08-14 09:15:00,0.7311,0.7318,0.731,0.7315,16047300031.0
2007-08-14 09:30:00,0.7315,0.7323,0.7313,0.73175,14620899945.0
2007-08-14 09:45:00,0.7316,0.7318,0.7291,0.7293,16257900009.0
2007-08-14 10:00:00,0.7293,0.7296,0.7283,0.729,15550700003.0
2007-08-14 10:15:00,0.729,0.7299,0.72885,0.7297,6921000005.0
2007-08-14 10:30:00,0.7295,0.7296,0.7287,0.7293,8895599988.0
2007-08-14 10:45:00,0.7293,0.7316,0.72915,0.7312,12606199994.0
2007-08-14 11:00:00,0.7314,0.7316,0.7298,0.73,9786999997.0
2007-08-14 11:15:00,0.7301,0.7304,0.7294,0.7304,7349599982.0
2007-08-14 11:30:00,0.7304,0.7308,0.7287,0.7291,12164999982.0
2007-08-14 11:45:00,0.72905,0.731,0.7288,0.7309,9717199982.0
2007-08-14 12:00:00,0.7311,0.7313,0.7297,0.73005,10860899996.0
2007-08-14 12:15:00,0.73005,0.7304,0.7298,0.7302,4112799991.0
2007-08-14 12:30:00,0.7302,0.7306,0.7302,0.73025,5354599989.0
2007-08-14 12:45:00,0.73025,0.7308,0.73025,0.7305,6569300006.0
2007-08-14 13:00:00,0.73065,0.7307,0.73025,0.7305,5541499999.0
2007-08-14 13:15:00,0.7305,0.7322,0.7305,0.7313,12694000001.0
2007-08-14 13:30:00,0.7314,0.7319,0.7312,0.7319,5118699981.0
2007-08-14 13:45:00,0.7319,0.7322,0.7312,0.7319,4154199985.0
2007-08-14 14:00:00,0.7319,0.7326,0.73145,0.7316,10183799985.0
2007-08-14 14:15:00,0.7316,0.7316,0.7309,0.731,6209999988.0
2007-08-14 14:30:00,0.731,0.7313,0.7297,0.7306,10036899995.0
2007-08-14 14:45:00,0.7306,0.7307,0.72948,0.7303,12570099991.0
2007-08-14 15:00:00,0.7305,0.7309,0.7295,0.73005,9897100006.0
2007-08-14 15:15:00,0.7301,0.7307,0.7299,0.7303,7998499984.0
2007-08-14 15:30:00,0.7304,0.73105,0.7299,0.7305,9013999996.0
2007-08-14 15:45:00,0.7305,0.7306,0.7298,0.7299,5974499999.0
2007-08-14 16:00:00,0.7299,0.7299,0.7285,0.72875,15484000019.0
2007-08-14 16:15:00,0.72875,0.7303,0.7285,0.72855,14993700071.0
2007-08-14 16:30:00,0.7284,0.7302,0.7284,0.7296,10375900014.0
2007-08-14 16:45:00,0.7296,0.73015,0.7284,0.7285,15533200019.0
2007-08-14 17:00:00,0.7285,0.7289,0.7275,0.72775,17883499960.0
2007-08-14 17:15:00,0.7278,0.7283,0.7274,0.7276,17361600022.0
2007-08-14 17:30:00,0.7276,0.72945,0.7276,0.72925,19666500020.0
2007-08-14 17:45:00,0.7293,0.7305,0.7289,0.7302,17474299998.0
2007-08-14 18:00:00,0.7302,0.7303,0.7286,0.729,12243100025.0
2007-08-14 18:15:00,0.729,0.73,0.7286,0.7288,8308300030.0
2007-08-14 18:30:00,0.7288,0.7291,0.7283,0.7284,7035500006.0
2007-08-14 18:45:00,0.7284,0.72905,0.7284,0.729,7992299995.0
2007-08-14 19:00:00,0.729,0.729,0.728,0.72815,5259500032.0
2007-08-14 19:15:00,0.72815,0.7286,0.7278,0.72825,8116499994.0
2007-08-14 19:30:00,0.72825,0.7286,0.7279,0.7284,4790300017.0
2007-08-14 19:45:00,0.7284,0.7284,0.7274,0.7276,12397799992.0
2007-08-14 20:00:00,0.7276,0.72795,0.7269,0.7273,10488299941.0
2007-08-14 20:15:00,0.72735,0.7283,0.7272,0.7275,7141999961.0
2007-08-14 20:30:00,0.7275,0.7276,0.7267,0.7274,9068799994.0
2007-08-14 20:45:00,0.7274,0.72785,0.7269,0.7273,7515699971.0
2007-08-14 21:00:00,0.7273,0.7278,0.7271,0.7273,5673900005.0
2007-08-14 21:15:00,0.7273,0.7282,0.7268,0.7279,4544500030.0
2007-08-14 21:30:00,0.7279,0.7279,0.7269,0.7274,3764199996.0
2007-08-14 21:45:00,0.7274,0.7276,0.727,0.7272,4146899975.0
2007-08-14 22:00:00,0.7272,0.7279,0.7267,0.7267,4871099987.0
2007-08-14 22:15:00,0.7268,0.7269,0.7263,0.7263,4163600012.0
2007-08-14 22:30:00,0.7264,0.7269,0.7262,0.7267,3270800013.0
2007-08-14 22:45:00,0.7267,0.7268,0.726,0.726,2309599984.0
2007-08-14 23:00:00,0.726,0.7262,0.7257,0.72591,1845099990.0
2007-08-14 23:15:00,0.7262,0.7266,0.726,0.7265,3148799986.0
2007-08-14 23:30:00,0.7265,0.7265,0.72555,0.7263,3536599991.0
2007-08-14 23:45:00,0.7263,0.7263,0.7259,0.726,3624299987.0
2007-08-15 00:00:00,0.72605,0.7262,0.72559,0.7261,4472500012.0
2007-08-15 00:15:00,0.7261,0.7264,0.7258,0.7259,6675500000.0
2007-08-15 00:30:00,0.7259,0.7259,0.7252,0.7257,11138499987.0
2007-08-15 00:45:00,0.7257,0.7265,0.7254,0.7254,7354099983.0
2007-08-15 01:00:00,0.7254,0.7259,0.7253,0.7254,6912499985.0
2007-08-15 01:15:00,0.7254,0.7254,0.7252,0.7253,7514900039.0
2007-08-15 01:30:00,0.7252,0.72585,0.7252,0.7257,4528500006.0
2007-08-15 01:45:00,0.7257,0.7258,0.7251,0.7254,8225500044.0
2007-08-15 02:00:00,0.7254,0.7258,0.7252,0.7252,9450900021.0
2007-08-15 02:15:00,0.7252,0.7254,0.72479,0.72535,6011699986.0
2007-08-15 02:30:00,0.7254,0.7254,0.7237,0.7239,9476900024.0
2007-08-15 02:45:00,0.7238,0.724,0.7218,0.72265,21637799943.0
2007-08-15 03:00:00,0.7225,0.7229,0.7215,0.7219,10590799965.0
2007-08-15 03:15:00,0.722,0.72255,0.7218,0.7223,8861200053.0
2007-08-15 03:30:00,0.7223,0.7225,0.7214,0.72155,11097699983.0
2007-08-15 03:45:00,0.72155,0.7218,0.7213,0.7216,13695499981.0
2007-08-15 04:00:00,0.7216,0.7216,0.7201,0.7204,18068699990.0
2007-08-15 04:15:00,0.7204,0.7218,0.7203,0.7217,17738099947.0
2007-08-15 04:30:00,0.7217,0.7226,0.7211,0.7214,17223000037.0
2007-08-15 04:45:00,0.7215,0.7216,0.7208,0.7209,6811099965.0
2007-08-15 05:00:00,0.7209,0.72105,0.72,0.7203,9273899993.0
2007-08-15 05:15:00,0.7204,0.721,0.72015,0.7209,6570700007.0
2007-08-15 05:30:00,0.72085,0.721,0.7204,0.7205,4907599984.0
2007-08-15 05:45:00,0.7205,0.7205,0.7182,0.7183,14929299941.0
2007-08-15 06:00:00,0.7183,0.7192,0.7161,0.7163,15152300014.0
2007-08-15 06:15:00,0.7161,0.7166,0.7154,0.71565,12318500055.0
2007-08-15 06:30:00,0.71565,0.7185,0.714,0.7183,19451700084.0
2007-08-15 06:45:00,0.7183,0.7186,0.7161,0.7171,16004299986.0
2007-08-15 07:00:00,0.7171,0.718,0.7161,0.7178,13843999989.0
2007-08-15 07:15:00,0.7179,0.7182,0.7169,0.7171,10747699992.0
2007-08-15 07:30:00,0.7171,0.71715,0.716,0.7165,10125999991.0
2007-08-15 07:45:00,0.7165,0.71715,0.7163,0.7168,9383199963.0
2007-08-15 08:00:00,0.7168,0.7172,0.7138,0.714,15907499883.0
2007-08-15 08:15:00,0.714,0.7158,0.7132,0.71575,19505599920.0
2007-08-15 08:30:00,0.71575,0.7162,0.7148,0.716,18480899969.0
2007-08-15 08:45:00,0.716,0.7168,0.7145,0.71495,13618799968.0
2007-08-15 09:00:00,0.715,0.7156,0.7146,0.7156,10204999973.0
2007-08-15 09:15:00,0.7156,0.7165,0.7153,0.716,9258999978.0
2007-08-15 09:30:00,0.716,0.7172,0.7156,0.7168,10704661690.0
2007-08-15 09:45:00,0.7168,0.7173,0.715,0.7154,17615700010.0
2007-08-15 10:00:00,0.7154,0.71565,0.71475,0.7152,15674608931.0
2007-08-15 10:15:00,0.7152,0.7157,0.7142,0.7155,12215500046.0
2007-08-15 10:30:00,0.7155,0.71705,0.715,0.7166,9369700017.0
2007-08-15 10:45:00,0.7166,0.7167,0.7149,0.7151,13513599994.0
2007-08-15 11:00:00,0.7151,0.7152,0.7141,0.715,15792899993.0
2007-08-15 11:15:00,0.7151,0.7157,0.7148,0.7154,8016799992.0
2007-08-15 11:30:00,0.7154,0.71635,0.7152,0.7162,11124999991.0
2007-08-15 11:45:00,0.7162,0.7167,0.71585,0.71605,9502800030.0
2007-08-15 12:00:00,0.71605,0.7163,0.7144,0.7152,15951999966.0
2007-08-15 12:15:00,0.7152,0.71575,0.7145,0.7147,12640699999.0
2007-08-15 12:30:00,0.7147,0.716,0.7145,0.7152,10504699984.0
2007-08-15 12:45:00,0.7152,0.7155,0.7143,0.7152,10441699986.0
2007-08-15 13:00:00,0.7154,0.7155,0.7138,0.71415,7872900024.0
2007-08-15 13:15:00,0.7141,0.7159,0.714,0.7147,9852300036.0
2007-08-15 13:30:00,0.71475,0.7154,0.7137,0.71445,6867400028.0
2007-08-15 13:45:00,0.71445,0.7153,0.7143,0.71515,4917700002.0
2007-08-15 14:00:00,0.71515,0.71545,0.7142,0.7144,7457600007.0
2007-08-15 14:15:00,0.7143,0.7162,0.7142,0.7155,13062899996.0
2007-08-15 14:30:00,0.7154,0.7167,0.715,0.7161,12299900002.0
2007-08-15 14:45:00,0.7161,0.7161,0.7124,0.7137,18886300039.0
2007-08-15 15:00:00,0.7132,0.7168,0.7132,0.7155,15921100021.0
2007-08-15 15:15:00,0.7157,0.7159,0.7138,0.7142,16430700059.0
2007-08-15 15:30:00,0.7143,0.71495,0.7137,0.71395,18335300014.0
2007-08-15 15:45:00,0.71395,0.717,0.713,0.71315,20748599948.0
2007-08-15 16:00:00,0.713,0.7154,0.7125,0.7153,17525699997.0
2007-08-15 16:15:00,0.7153,0.71795,0.715,0.7178,19356700056.0
2007-08-15 16:30:00,0.7178,0.7185,0.7165,0.7174,19609700060.0
2007-08-15 16:45:00,0.7174,0.7179,0.7165,0.7166,16951100010.0
2007-08-15 17:00:00,0.7165,0.7174,0.7165,0.7168,11080100028.0
2007-08-15 17:15:00,0.7169,0.717,0.7156,0.7164,10755699974.0
2007-08-15 17:30:00,0.71645,0.717,0.7156,0.716,18304400044.0
2007-08-15 17:45:00,0.716,0.7162,0.7145,0.7153,15174899987.0
2007-08-15 18:00:00,0.7154,0.7164,0.7154,0.7159,11442499992.0
2007-08-15 18:15:00,0.7159,0.71695,0.7158,0.7162,5524199979.0
2007-08-15 18:30:00,0.7162,0.71715,0.7153,0.71645,7587799999.0
2007-08-15 18:45:00,0.71625,0.7167,0.7151,0.7154,7258299979.0
2007-08-15 19:00:00,0.7154,0.7163,0.715,0.716,6804999992.0
2007-08-15 19:15:00,0.716,0.7177,0.7158,0.717,10255599980.0
2007-08-15 19:30:00,0.717,0.7197,0.717,0.7197,9428100029.0
2007-08-15 19:45:00,0.71945,0.7202,0.718,0.7188,14342800043.0
2007-08-15 20:00:00,0.7186,0.7188,0.717,0.71735,14461300024.0
2007-08-15 20:15:00,0.7174,0.7184,0.7171,0.718,7216099989.0
2007-08-15 20:30:00,0.71795,0.718,0.716,0.7172,5983600012.0
2007-08-15 20:45:00,0.7172,0.7172,0.7151,0.7158,12759699993.0
2007-08-15 21:00:00,0.7158,0.7163,0.7142,0.7144,4639900001.0
2007-08-15 21:15:00,0.7144,0.7147,0.7131,0.7131,6055600011.0
2007-08-15 21:30:00,0.7131,0.714,0.7121,0.7131,8391599998.0
2007-08-15 21:45:00,0.7131,0.7133,0.7119,0.712,5150800011.0
2007-08-15 22:00:00,0.7119,0.7126,0.7117,0.7126,3058799988.0
2007-08-15 22:15:00,0.7126,0.7137,0.7126,0.7128,1606799999.0
2007-08-15 22:30:00,0.7128,0.7128,0.7113,0.7113,4304700001.0
2007-08-15 22:45:00,0.7112,0.7115,0.7097,0.7098,5412100002.0
2007-08-15 23:00:00,0.7098,0.71,0.7089,0.7091,3666000013.0
2007-08-15 23:15:00,0.7091,0.7093,0.7078,0.708,8216799980.0
2007-08-15 23:30:00,0.708,0.7083,0.7064,0.7076,8771500014.0
2007-08-15 23:45:00,0.7076,0.708,0.7057,0.7059,10445999997.0
2007-08-16 00:00:00,0.7059,0.707,0.7057,0.7069,8213399982.0
2007-08-16 00:15:00,0.7069,0.7075,0.70627,0.7068,6345899978.0
2007-08-16 00:30:00,0.7068,0.7071,0.7065,0.7067,2883199988.0
2007-08-16 00:45:00,0.7067,0.7068,0.7047,0.7058,17754199920.0
2007-08-16 01:00:00,0.7058,0.7071,0.7054,0.7061,7138499979.0
2007-08-16 01:15:00,0.7062,0.70655,0.7056,0.7058,6240700035.0
2007-08-16 01:30:00,0.7057,0.7062,0.70385,0.7042,9050500000.0
2007-08-16 01:45:00,0.7046,0.7046,0.7028,0.7037,17334900029.0
2007-08-16 02:00:00,0.70365,0.70425,0.703,0.7032,8614799999.0
2007-08-16 02:15:00,0.7032,0.7035,0.7005,0.7011,14796100011.0
2007-08-16 02:30:00,0.7011,0.7012,0.6989,0.7008,18815500027.0
2007-08-16 02:45:00,0.7008,0.7011,0.7001,0.7003,18223200033.0
2007-08-16 03:00:00,0.7004,0.7006,0.6988,0.6992,11039900011.0
2007-08-16 03:15:00,0.6992,0.7,0.699,0.6997,12240300005.0
2007-08-16 03:30:00,0.6997,0.7016,0.6994,0.7013,17853800018.0
2007-08-16 03:45:00,0.7013,0.7013,0.6971,0.6971,20854699991.0
2007-08-16 04:00:00,0.6971,0.6992,0.6971,0.6986,16146600003.0
2007-08-16 04:15:00,0.6987,0.6996,0.6982,0.6986,11035600026.0
2007-08-16 04:30:00,0.6986,0.6987,0.6963,0.6968,12504700002.0
2007-08-16 04:45:00,0.6968,0.6982,0.6954,0.6955,7056199988.0
2007-08-16 05:00:00,0.6955,0.6956,0.6909,0.6929,17846300016.0
2007-08-16 05:15:00,0.6929,0.6931,0.6888,0.6898,16943400008.0
2007-08-16 05:30:00,0.6898,0.6904,0.6816,0.6854,17829199994.0
2007-08-16 05:45:00,0.6854,0.6875,0.6818,0.6829,17503099985.0
2007-08-16 06:00:00,0.6829,0.6886,0.6827,0.688,17629999988.0
2007-08-16 06:15:00,0.688,0.6915,0.6871,0.6891,15837199965.0
2007-08-16 06:30:00,0.6891,0.6949,0.6891,0.6929,11442000001.0
2007-08-16 06:45:00,0.693,0.6936,0.6891,0.6915,11600199984.0
2007-08-16 07:00:00,0.6915,0.6923,0.69045,0.69165,6835699999.0
2007-08-16 07:15:00,0.6917,0.6927,0.6904,0.6906,4902400005.0
2007-08-16 07:30:00,0.6906,0.6906,0.6883,0.6899,10965500009.0
2007-08-16 07:45:00,0.6899,0.6906,0.6885,0.6901,7817500006.0
2007-08-16 08:00:00,0.6901,0.69035,0.6882,0.6894,7193800000.0
2007-08-16 08:15:00,0.6894,0.69085,0.689,0.69075,8075899996.0
2007-08-16 08:30:00,0.69075,0.69165,0.6894,0.6913,7497100000.0
2007-08-16 08:45:00,0.6913,0.6914,0.6897,0.69085,10872500010.0
2007-08-16 09:00:00,0.6909,0.69175,0.6904,0.6915,9741699995.0
2007-08-16 09:15:00,0.6915,0.6922,0.691,0.6915,15629300026.0
2007-08-16 09:30:00,0.6915,0.6918,0.6906,0.6909,12737199983.0
2007-08-16 09:45:00,0.6909,0.6916,0.68865,0.6894,21383500044.0
2007-08-16 10:00:00,0.6894,0.68985,0.6857,0.6863,14819699997.0
2007-08-16 10:15:00,0.68615,0.6867,0.6809,0.6848,23566900032.0
2007-08-16 10:30:00,0.6848,0.688,0.6838,0.687,15876499989.0
2007-08-16 10:45:00,0.687,0.6872,0.6846,0.68525,11095399991.0
2007-08-16 11:00:00,0.68525,0.68665,0.685,0.68605,11304999976.0
2007-08-16 11:15:00,0.68605,0.68605,0.6827,0.6829,15595100033.0
2007-08-16 11:30:00,0.6829,0.68415,0.6817,0.6833,16065899971.0
2007-08-16 11:45:00,0.68325,0.6842,0.6826,0.6833,10305200002.0
2007-08-16 12:00:00,0.6834,0.6834,0.6777,0.6792,22309300025.0
2007-08-16 12:15:00,0.67935,0.6814,0.6784,0.67875,9629199969.0
2007-08-16 12:30:00,0.67875,0.6788,0.6737,0.6779,13448899964.0
2007-08-16 12:45:00,0.67785,0.6814,0.677,0.6786,10903300005.0
2007-08-16 13:00:00,0.6786,0.6789,0.676,0.6769,10643599997.0
2007-08-16 13:15:00,0.6768,0.678,0.6754,0.6758,7627000006.0
2007-08-16 13:30:00,0.6757,0.6788,0.6755,0.67825,9843799997.0
2007-08-16 13:45:00,0.67825,0.6788,0.6759,0.6763,11201000027.0
2007-08-16 14:00:00,0.6763,0.6776,0.6755,0.6771,11894300014.0
2007-08-16 14:15:00,0.6771,0.6799,0.6768,0.6797,13319500004.0
2007-08-16 14:30:00,0.6797,0.6861,0.6795,0.686,14557199995.0
2007-08-16 14:45:00,0.686,0.6861,0.6829,0.6834,15829700006.0
2007-08-16 15:00:00,0.6834,0.68475,0.6823,0.6831,10912599973.0
2007-08-16 15:15:00,0.6831,0.6857,0.6823,0.68355,10608700002.0
2007-08-16 15:30:00,0.6835,0.6846,0.6817,0.6826,11045100036.0
2007-08-16 15:45:00,0.6826,0.6845,0.6823,0.6824,14512600011.0
2007-08-16 16:00:00,0.6824,0.6825,0.68095,0.6817,11935800000.0
2007-08-16 16:15:00,0.6817,0.6817,0.677,0.6778,14101700050.0
2007-08-16 16:30:00,0.6777,0.6804,0.6765,0.6799,11428799967.0
2007-08-16 16:45:00,0.68005,0.6827,0.678,0.6784,14514000016.0
2007-08-16 17:00:00,0.6784,0.6822,0.678,0.6808,19477700023.0
2007-08-16 17:15:00,0.6808,0.681,0.6775,0.6791,14060400004.0
2007-08-16 17:30:00,0.6791,0.6797,0.6771,0.6787,9487399997.0
2007-08-16 17:45:00,0.6787,0.67895,0.6769,0.6774,11391599992.0
2007-08-16 18:00:00,0.6772,0.6774,0.67175,0.6741,15890300005.0
2007-08-16 18:15:00,0.6751,0.6769,0.6738,0.67495,6794800002.0
2007-08-16 18:30:00,0.675,0.6766,0.6729,0.674,3810500001.0
2007-08-16 18:45:00,0.674,0.6749,0.6714,0.6723,8808400005.0
2007-08-16 19:00:00,0.6723,0.6735,0.671,0.6724,5050899999.0
2007-08-16 19:15:00,0.6724,0.6759,0.6724,0.6742,5985700009.0
2007-08-16 19:30:00,0.6742,0.6753,0.6732,0.6744,2576900001.0
2007-08-16 19:45:00,0.6743,0.6784,0.673,0.6769,5884199987.0
2007-08-16 20:00:00,0.6769,0.679,0.6758,0.6781,11520900010.0
2007-08-16 20:15:00,0.6781,0.6797,0.6773,0.6785,6089900003.0
2007-08-16 20:30:00,0.6783,0.6791,0.6764,0.67865,4189500000.0
2007-08-16 20:45:00,0.6787,0.68,0.6779,0.6798,3698399993.0
2007-08-16 21:00:00,0.6798,0.6798,0.6761,0.677,2779199997.0
2007-08-16 21:15:00,0.67758,0.6785,0.67654,0.6774,1563799990.0
2007-08-16 21:30:00,0.6775,0.6806,0.6771,0.6802,2292299999.0
2007-08-16 21:45:00,0.6803,0.6846,0.6799,0.6839,3405500002.0
2007-08-16 22:00:00,0.6839,0.6892,0.6839,0.689,3395900000.0
2007-08-16 22:15:00,0.6893,0.6914,0.688,0.6891,2291500001.0
2007-08-16 22:30:00,0.6891,0.6896,0.6882,0.6888,1502600000.0
2007-08-16 22:45:00,0.6889,0.689,0.6873,0.6879,718600000.0
2007-08-16 23:00:00,0.6878,0.6915,0.6878,0.6915,1781099998.0
2007-08-16 23:15:00,0.6914,0.6951,0.6913,0.6946,3543900009.0
2007-08-16 23:30:00,0.6946,0.6982,0.6945,0.6963,7386600017.0
2007-08-16 23:45:00,0.6963,0.6965,0.6947,0.6953,4885700008.0
2007-08-17 00:00:00,0.6953,0.6979,0.6952,0.6976,4763999994.0
2007-08-17 00:15:00,0.6976,0.7013,0.6976,0.7005,6760599997.0
2007-08-17 00:30:00,0.7004,0.7007,0.6964,0.6972,6603799993.0
2007-08-17 00:45:00,0.6974,0.6974,0.6945,0.6953,4875999999.0
2007-08-17 01:00:00,0.6953,0.6959,0.68485,0.6891,4422300008.0
2007-08-17 01:15:00,0.6891,0.6913,0.68708,0.6883,3758000009.0
2007-08-17 01:30:00,0.6883,0.6916,0.6853,0.6912,5516900010.0
2007-08-17 01:45:00,0.69026,0.6924,0.689,0.689,3711999988.0
2007-08-17 02:00:00,0.6895,0.6906,0.6884,0.6902,2692000010.0
2007-08-17 02:15:00,0.6902,0.6906,0.687,0.6877,4817499995.0
2007-08-17 02:30:00,0.6875,0.6886,0.6866,0.6881,3155400004.0
2007-08-17 02:45:00,0.688,0.689,0.6858,0.68888,2914499991.0
2007-08-17 03:00:00,0.6887,0.6887,0.6829,0.6829,2156199998.0
2007-08-17 03:15:00,0.6826,0.6841,0.6803,0.6841,6171800001.0
2007-08-17 03:30:00,0.6841,0.6843,0.6826,0.6831,5036199994.0
2007-08-17 03:45:00,0.683,0.6835,0.6823,0.6833,4919199991.0
2007-08-17 04:00:00,0.6833,0.6835,0.6809,0.6816,3410400000.0
2007-08-17 04:15:00,0.6816,0.6834,0.6806,0.6826,3804900002.0
2007-08-17 04:30:00,0.6826,0.6831,0.681,0.6814,4757500002.0
2007-08-17 04:45:00,0.6814,0.6821,0.6807,0.681,2603799997.0
2007-08-17 05:00:00,0.681,0.6816,0.67835,0.6798,4575600009.0
2007-08-17 05:15:00,0.6798,0.6801,0.6766,0.67825,8786200004.0
2007-08-17 05:30:00,0.6783,0.6783,0.6754,0.6759,6057899998.0
2007-08-17 05:45:00,0.67585,0.67705,0.6746,0.6747,6325399999.0
2007-08-17 06:00:00,0.6747,0.6752,0.6718,0.6722,5384299996.0
2007-08-17 06:15:00,0.6722,0.673,0.6691,0.6719,6450699994.0
2007-08-17 06:30:00,0.6719,0.6724,0.6704,0.67105,3005800003.0
2007-08-17 06:45:00,0.67105,0.6714,0.6707,0.6711,2604099999.0
2007-08-17 07:00:00,0.6711,0.6721,0.6701,0.671,5616199994.0
2007-08-17 07:15:00,0.671,0.6726,0.6708,0.6719,3520099997.0
2007-08-17 07:30:00,0.6721,0.6722,0.6703,0.6703,3969000006.0
2007-08-17 07:45:00,0.6703,0.67035,0.6687,0.6694,5228999998.0
2007-08-17 08:00:00,0.6694,0.67005,0.6679,0.6691,4638900007.0
2007-08-17 08:15:00,0.6691,0.6713,0.6689,0.6709,4422600001.0
2007-08-17 08:30:00,0.6709,0.67185,0.6703,0.67125,4712600010.0
2007-08-17 08:45:00,0.6712,0.67125,0.6665,0.667,5737700005.0
2007-08-17 09:00:00,0.667,0.6676,0.6641,0.6644,3407800003.0
2007-08-17 09:15:00,0.6642,0.6673,0.6639,0.6664,4486399993.0
2007-08-17 09:30:00,0.6664,0.6731,0.6661,0.6731,5325099998.0
2007-08-17 09:45:00,0.6732,0.6778,0.671,0.6715,6164900007.0
2007-08-17 10:00:00,0.6714,0.6728,0.6712,0.67275,4532699995.0
2007-08-17 10:15:00,0.6728,0.6774,0.6727,0.6772,4233100001.0
2007-08-17 10:30:00,0.6772,0.6786,0.6755,0.6767,3547700005.0
2007-08-17 10:45:00,0.6768,0.6785,0.6747,0.6778,3485200002.0
2007-08-17 11:00:00,0.6778,0.6814,0.6755,0.6802,6532600008.0
2007-08-17 11:15:00,0.68015,0.6804,0.6745,0.6746,10347300002.0
2007-08-17 11:30:00,0.6746,0.6763,0.6734,0.6738,8207900038.0
2007-08-17 11:45:00,0.6738,0.675,0.6736,0.6742,3297000001.0
2007-08-17 12:00:00,0.6742,0.6771,0.6732,0.6732,4211990115.0
2007-08-17 12:15:00,0.6732,0.6739,0.6726,0.6728,4097599996.0
2007-08-17 12:30:00,0.6729,0.675,0.6727,0.6734,2805199992.0
2007-08-17 12:45:00,0.6734,0.6757,0.6727,0.6728,7672199992.0
2007-08-17 13:00:00,0.6728,0.6779,0.67255,0.6774,3770099992.0
2007-08-17 13:15:00,0.6773,0.6784,0.6759,0.6776,5657300023.0
2007-08-17 13:30:00,0.6776,0.6778,0.6742,0.676,4415800010.0
2007-08-17 13:45:00,0.676,0.679,0.676,0.6789,5387299985.0
2007-08-17 14:00:00,0.6789,0.6827,0.6788,0.6815,11534300003.0
2007-08-17 14:15:00,0.6816,0.6954,0.6816,0.6939,3944100000.0
2007-08-17 14:30:00,0.6939,0.69505,0.6894,0.6898,3949299998.0
2007-08-17 14:45:00,0.6897,0.6901,0.6868,0.6894,3918299998.0
2007-08-17 15:00:00,0.6894,0.6957,0.6893,0.6944,3675399995.0
2007-08-17 15:15:00,0.6944,0.6983,0.6922,0.69555,2881399997.0
2007-08-17 15:30:00,0.69555,0.6983,0.6948,0.69635,4013499999.0
2007-08-17 15:45:00,0.69635,0.69635,0.6862,0.6864,6099899991.0
2007-08-17 16:00:00,0.6862,0.6928,0.6861,0.6891,3526600003.0
2007-08-17 16:15:00,0.689,0.6929,0.6877,0.691,4494599997.0
2007-08-17 16:30:00,0.691,0.6925,0.6866,0.6879,2692899999.0
2007-08-17 16:45:00,0.688,0.6895,0.6844,0.6845,2901699998.0
2007-08-17 17:00:00,0.6845,0.6856,0.6813,0.6837,5699300001.0
2007-08-17 17:15:00,0.6842,0.6887,0.6839,0.6873,3039400011.0
2007-08-17 17:30:00,0.6873,0.6894,0.6871,0.6885,2989899999.0
2007-08-17 17:45:00,0.6885,0.6894,0.6876,0.6877,4070500012.0
2007-08-17 18:00:00,0.6878,0.6922,0.6872,0.6922,2888899998.0
2007-08-17 18:15:00,0.6923,0.6943,0.69205,0.6936,4376099995.0
2007-08-17 18:30:00,0.6937,0.6958,0.693,0.6955,3990899993.0
2007-08-17 18:45:00,0.6955,0.6962,0.69096,0.6943,3698599995.0
2007-08-17 19:00:00,0.6943,0.6954,0.6942,0.695,2681699992.0
2007-08-17 19:15:00,0.695,0.6959,0.6948,0.6956,2981800001.0
2007-08-17 19:30:00,0.6956,0.6978,0.6954,0.696,3758099983.0
2007-08-17 19:45:00,0.6961,0.6963,0.695,0.6961,3485999988.0
2007-08-17 20:00:00,0.6961,0.6961,0.6926,0.6928,2988499998.0
2007-08-17 20:15:00,0.6929,0.69355,0.6927,0.6934,2906400007.0
2007-08-17 20:30:00,0.6932,0.69329,0.69233,0.6929,4852700008.0
2007-08-17 20:45:00,0.6932,0.6933,0.6915,0.6926,2684000000.0
2007-08-17 21:00:00,0.6926,0.6955,0.6925,0.6949,2344599997.0
2007-08-17 21:15:00,0.6949,0.6954,0.6946,0.6948,2135199989.0
2007-08-17 21:30:00,0.6947,0.6957,0.6941,0.6942,2586800006.0
2007-08-17 21:45:00,0.6944,0.6963,0.6943,0.6947,2207200008.0
2007-08-17 22:00:00,0.6948,0.6953,0.6947,0.69511,1076200006.0
2007-08-17 22:15:00,0.69503,0.6954,0.6945,0.6949,4347100010.0
2007-08-17 22:30:00,0.695,0.6957,0.69398,0.6957,3637099980.0
2007-08-17 22:45:00,0.69663,0.69699,0.6949,0.69677,2259500006.0
2007-08-20 00:00:00,0.6982,0.6983,0.6965,0.6966,2767700000.0
2007-08-20 00:15:00,0.6968,0.6976,0.6965,0.697,1703200000.0
2007-08-20 00:30:00,0.6972,0.6973,0.6944,0.6947,2341900000.0
2007-08-20 00:45:00,0.6946,0.6957,0.6937,0.6938,2341900000.0
2007-08-20 01:00:00,0.6937,0.6959,0.6927,0.6938,3193500000.0
2007-08-20 01:15:00,0.694,0.6948,0.693,0.6933,2767700000.0
2007-08-20 01:30:00,0.6932,0.6943,0.6928,0.6929,3193500000.0
2007-08-20 01:45:00,0.6928,0.6934,0.692,0.6924,2980600000.0
2007-08-20 02:00:00,0.6921,0.6928,0.6913,0.6916,5346099997.0
2007-08-20 02:15:00,0.6915,0.6917,0.6904,0.6916,3676699998.0
2007-08-20 02:30:00,0.6916,0.692,0.6911,0.6919,4889599993.0
2007-08-20 02:45:00,0.692,0.6924,0.6887,0.69,5981300003.0
2007-08-20 03:00:00,0.69,0.6907,0.6883,0.6883,6730099997.0
2007-08-20 03:15:00,0.6884,0.6885,0.6861,0.688,6140999992.0
2007-08-20 03:30:00,0.6881,0.6884,0.6861,0.6866,2740900004.0
2007-08-20 03:45:00,0.6867,0.6884,0.6855,0.6856,4599399999.0
2007-08-20 04:00:00,0.6857,0.6867,0.6854,0.6855,2786500001.0
2007-08-20 04:15:00,0.6856,0.6866,0.68549,0.6861,2435300000.0
2007-08-20 04:30:00,0.6861,0.6867,0.6855,0.6857,2482000000.0
2007-08-20 04:45:00,0.6856,0.6859,0.6849,0.6857,3580600001.0
2007-08-20 05:00:00,0.6857,0.6858,0.6841,0.6841,3919099999.0
2007-08-20 05:15:00,0.6841,0.6843,0.6824,0.6825,5307100009.0
2007-08-20 05:30:00,0.6825,0.684,0.6825,0.6834,4182000005.0
2007-08-20 05:45:00,0.6834,0.6867,0.6834,0.6866,5198000005.0
2007-08-20 06:00:00,0.6866,0.6871,0.6855,0.6871,4896300007.0
2007-08-20 06:15:00,0.6871,0.6929,0.6869,0.6911,10347300013.0
2007-08-20 06:30:00,0.6911,0.6929,0.6909,0.692,6945300002.0
2007-08-20 06:45:00,0.692,0.6922,0.6906,0.6909,5113200007.0
2007-08-20 07:00:00,0.6909,0.6916,0.6905,0.6914,2473100003.0
2007-08-20 07:15:00,0.6914,0.6922,0.6911,0.6922,2566499999.0
2007-08-20 07:30:00,0.6922,0.694,0.6918,0.694,3528300006.0
2007-08-20 07:45:00,0.694,0.6956,0.69125,0.69205,7237700004.0
2007-08-20 08:00:00,0.69205,0.694,0.6917,0.69305,5974700005.0
2007-08-20 08:15:00,0.6931,0.6935,0.6924,0.6932,7123000005.0
2007-08-20 08:30:00,0.6931,0.694,0.6931,0.6937,6487000004.0
2007-08-20 08:45:00,0.6937,0.6952,0.6936,0.6945,6101199997.0
2007-08-20 09:00:00,0.6945,0.69695,0.6938,0.69685,9108200004.0
2007-08-20 09:15:00,0.6969,0.697,0.6951,0.6956,8700999967.0
2007-08-20 09:30:00,0.6957,0.7019,0.6952,0.70135,9356299998.0
2007-08-20 09:45:00,0.70135,0.7019,0.699,0.6991,8443200020.0
2007-08-20 10:00:00,0.6991,0.7021,0.699,0.7005,12589699972.0
2007-08-20 10:15:00,0.7006,0.70115,0.6998,0.7011,9134699995.0
2007-08-20 10:30:00,0.701,0.7026,0.70055,0.7013,11522300012.0
2007-08-20 10:45:00,0.7013,0.7017,0.6985,0.69995,12234300010.0
2007-08-20 11:00:00,0.69995,0.7007,0.6995,0.7,5386799996.0
2007-08-20 11:15:00,0.7,0.70105,0.6999,0.7002,6119099993.0
2007-08-20 11:30:00,0.7002,0.7006,0.6999,0.7005,1559099995.0
2007-08-20 11:45:00,0.7005,0.7005,0.6992,0.6995,7057900000.0
2007-08-20 12:00:00,0.6995,0.7002,0.6994,0.7,5729899997.0
2007-08-20 12:15:00,0.7,0.7,0.6958,0.69645,16432500026.0
2007-08-20 12:30:00,0.69645,0.698,0.69625,0.6971,9625600018.0
2007-08-20 12:45:00,0.6971,0.6977,0.6966,0.6968,4496500005.0
2007-08-20 13:00:00,0.6968,0.6977,0.6967,0.6973,5679600001.0
2007-08-20 13:15:00,0.6973,0.6973,0.6968,0.6972,4798900001.0
2007-08-20 13:30:00,0.69725,0.69735,0.6964,0.6967,2851299985.0
2007-08-20 13:45:00,0.6967,0.69735,0.6964,0.6969,6198899989.0
2007-08-20 14:00:00,0.6969,0.69705,0.69615,0.69675,4567699997.0
2007-08-20 14:15:00,0.69675,0.6989,0.6966,0.69825,5998199989.0
2007-08-20 14:30:00,0.69825,0.69925,0.6975,0.6977,5004400011.0
2007-08-20 14:45:00,0.6977,0.6991,0.6972,0.6991,8206900006.0
2007-08-20 15:00:00,0.6991,0.6998,0.6985,0.69925,5813599983.0
2007-08-20 15:15:00,0.69925,0.6993,0.6976,0.6981,9548899993.0
2007-08-20 15:30:00,0.6981,0.6983,0.6954,0.6958,11866900010.0
2007-08-20 15:45:00,0.6958,0.69785,0.6943,0.6972,16096399974.0
2007-08-20 16:00:00,0.6971,0.69715,0.6944,0.697,11170699997.0
2007-08-20 16:15:00,0.697,0.697,0.69555,0.6958,9534999960.0
2007-08-20 16:30:00,0.6958,0.69655,0.6943,0.6954,16185899941.0
2007-08-20 16:45:00,0.6954,0.6981,0.6953,0.69805,20453299967.0
2007-08-20 17:00:00,0.6981,0.6994,0.6974,0.6985,13601899975.0
2007-08-20 17:15:00,0.6984,0.6992,0.6975,0.6981,9811599981.0
2007-08-20 17:30:00,0.6981,0.6984,0.6973,0.6984,7430499994.0
2007-08-20 17:45:00,0.6984,0.6984,0.6954,0.6955,10734200011.0
2007-08-20 18:00:00,0.6955,0.69575,0.6939,0.6943,9688799968.0
2007-08-20 18:15:00,0.69435,0.6953,0.6931,0.6949,10246599984.0
2007-08-20 18:30:00,0.6949,0.6956,0.6933,0.6933,6326100010.0
2007-08-20 18:45:00,0.6933,0.6941,0.6914,0.6914,7626000003.0
2007-08-20 19:00:00,0.6914,0.6928,0.691,0.6927,13387899983.0
2007-08-20 19:15:00,0.6927,0.6935,0.6917,0.6927,9474799986.0
2007-08-20 19:30:00,0.6927,0.6939,0.6921,0.6936,2860500006.0
2007-08-20 19:45:00,0.6936,0.6948,0.6931,0.694,5881400006.0
2007-08-20 20:00:00,0.694,0.69425,0.6937,0.694,3982099985.0
2007-08-20 20:15:00,0.6941,0.6967,0.694,0.6966,7933900033.0
2007-08-20 20:30:00,0.6966,0.6995,0.6959,0.6986,10114149988.0
2007-08-20 20:45:00,0.6986,0.7009,0.6984,0.7001,10181299965.0
2007-08-20 21:00:00,0.7,0.70123,0.6999,0.701,3570199998.0
2007-08-20 21:15:00,0.7011,0.7019,0.7004,0.7012,2170700001.0
2007-08-20 21:30:00,0.7013,0.7013,0.6985,0.7004,3662700001.0
2007-08-20 21:45:00,0.7004,0.7004,0.6986,0.699,4097200011.0
2007-08-20 22:00:00,0.6991,0.7,0.6989,0.6998,2276399999.0
2007-08-20 22:15:00,0.6998,0.7001,0.6994,0.6996,1251099993.0
2007-08-20 22:30:00,0.6996,0.6998,0.69796,0.6981,1647699994.0
2007-08-20 22:45:00,0.6984,0.6985,0.69738,0.6985,2825100005.0
2007-08-20 23:00:00,0.6985,0.6988,0.69806,0.69816,640500003.0
2007-08-20 23:15:00,0.6984,0.6988,0.6976,0.69821,2860499992.0
2007-08-20 23:30:00,0.6985,0.6991,0.6983,0.6988,2409999999.0
2007-08-20 23:45:00,0.6988,0.6988,0.698,0.698,1915899988.0
2007-08-21 00:00:00,0.698,0.6987,0.69751,0.69814,2213199991.0
2007-08-21 00:15:00,0.6986,0.7004,0.6986,0.7004,3157500019.0
2007-08-21 00:30:00,0.7004,0.7006,0.6993,0.6999,3574900006.0
2007-08-21 00:45:00,0.7001,0.7003,0.6995,0.6995,3028400001.0
2007-08-21 01:00:00,0.6995,0.7,0.6979,0.6982,5001299991.0
2007-08-21 01:15:00,0.6982,0.6985,0.6973,0.6977,6751300005.0
2007-08-21 01:30:00,0.6978,0.6981,0.6974,0.698,2233599996.0
2007-08-21 01:45:00,0.6979,0.6987,0.6976,0.6978,4290900007.0
2007-08-21 02:00:00,0.6978,0.6985,0.692,0.6922,10970800042.0
2007-08-21 02:15:00,0.6923,0.6941,0.692,0.6939,8959400011.0
2007-08-21 02:30:00,0.6942,0.6945,0.692,0.693,6824399993.0
2007-08-21 02:45:00,0.693,0.694,0.6921,0.6932,6558599998.0
2007-08-21 03:00:00,0.6932,0.6965,0.6932,0.6959,7066700003.0
2007-08-21 03:15:00,0.6962,0.6984,0.6958,0.6969,8589199997.0
2007-08-21 03:30:00,0.697,0.6985,0.6964,0.6974,6931499998.0
2007-08-21 03:45:00,0.6974,0.6988,0.6972,0.6987,4914499971.0
2007-08-21 04:00:00,0.6987,0.7003,0.6981,0.6986,13597199967.0
2007-08-21 04:15:00,0.6987,0.6999,0.698,0.698,7416199977.0
2007-08-21 04:30:00,0.6981,0.6993,0.6972,0.6991,6806500006.0
2007-08-21 04:45:00,0.6991,0.6994,0.6978,0.6983,4887799990.0
2007-08-21 05:00:00,0.6983,0.6983,0.6974,0.6978,4055700002.0
2007-08-21 05:15:00,0.6978,0.6981,0.69753,0.69765,2632200001.0
2007-08-21 05:30:00,0.698,0.6984,0.6975,0.6983,3912999984.0
2007-08-21 05:45:00,0.6983,0.6984,0.6974,0.6977,6690799995.0
2007-08-21 06:00:00,0.69768,0.698,0.694,0.6954,9606899982.0
2007-08-21 06:15:00,0.6954,0.6966,0.6951,0.6966,5203100004.0
2007-08-21 06:30:00,0.6966,0.6966,0.6949,0.6958,5802599987.0
2007-08-21 06:45:00,0.6958,0.6964,0.6958,0.6961,3228099988.0
2007-08-21 07:00:00,0.6961,0.6971,0.6954,0.6971,7624799999.0
2007-08-21 07:15:00,0.6971,0.6977,0.6962,0.697,7394600005.0
2007-08-21 07:30:00,0.697,0.6976,0.69594,0.6963,6228099988.0
2007-08-21 07:45:00,0.6964,0.6979,0.69632,0.6974,8586800005.0
2007-08-21 08:00:00,0.6975,0.6975,0.6965,0.6967,9914700006.0
2007-08-21 08:15:00,0.6967,0.6968,0.6944,0.6957,16445399991.0
2007-08-21 08:30:00,0.6956,0.6962,0.6942,0.6954,16568799986.0
2007-08-21 08:45:00,0.6954,0.6956,0.6929,0.6939,15072100024.0
2007-08-21 09:00:00,0.6939,0.6966,0.6939,0.6954,16365199950.0
2007-08-21 09:15:00,0.6955,0.6955,0.6931,0.694,16859799998.0
2007-08-21 09:30:00,0.6941,0.69425,0.6917,0.6928,19361400071.0
2007-08-21 09:45:00,0.6928,0.6944,0.6922,0.6938,14283999966.0
2007-08-21 10:00:00,0.6938,0.6955,0.6937,0.6941,10293299995.0
2007-08-21 10:15:00,0.6941,0.6947,0.6937,0.69465,7040400000.0
2007-08-21 10:30:00,0.6946,0.69525,0.6941,0.6945,3046100025.0
2007-08-21 10:45:00,0.6946,0.6961,0.6946,0.6948,6812599956.0
2007-08-21 11:00:00,0.6948,0.695,0.693,0.6941,16831399975.0
2007-08-21 11:15:00,0.6941,0.6942,0.6923,0.6924,11085000028.0
2007-08-21 11:30:00,0.6924,0.6948,0.6919,0.6943,13171299951.0
2007-08-21 11:45:00,0.6943,0.6953,0.6935,0.6946,12602799962.0
2007-08-21 12:00:00,0.6946,0.6949,0.6941,0.6947,7702500036.0
2007-08-21 12:15:00,0.6947,0.6966,0.6943,0.6966,11228300015.0
2007-08-21 12:30:00,0.6967,0.6991,0.69645,0.69735,13250999989.0
2007-08-21 12:45:00,0.6974,0.6988,0.69705,0.6979,10359500023.0
2007-08-21 13:00:00,0.6979,0.6986,0.6968,0.697,8216199998.0
2007-08-21 13:15:00,0.697,0.6985,0.69636,0.6981,5419299986.0
2007-08-21 13:30:00,0.6981,0.7005,0.6979,0.69955,8757400017.0
2007-08-21 13:45:00,0.6996,0.7007,0.699,0.69915,11447099999.0
2007-08-21 14:00:00,0.6992,0.7021,0.6991,0.7008,12993799970.0
2007-08-21 14:15:00,0.7007,0.7009,0.6979,0.698,11401099983.0
2007-08-21 14:30:00,0.6979,0.6991,0.6979,0.69855,8323099983.0
2007-08-21 14:45:00,0.6986,0.699,0.6968,0.6978,11249799983.0
2007-08-21 15:00:00,0.6978,0.6984,0.6961,0.6966,11120899998.0
2007-08-21 15:15:00,0.6966,0.6966,0.69515,0.6958,9332000035.0
2007-08-21 15:30:00,0.69575,0.69765,0.6949,0.6969,14717900016.0
2007-08-21 15:45:00,0.6969,0.6972,0.694,0.69455,11592200005.0
2007-08-21 16:00:00,0.69455,0.6951,0.6939,0.6945,9766399985.0
2007-08-21 16:15:00,0.6946,0.69485,0.694,0.6948,6230399997.0
2007-08-21 16:30:00,0.6948,0.696,0.6948,0.6954,9482599978.0
2007-08-21 16:45:00,0.6954,0.6961,0.6947,0.696,5019399991.0
2007-08-21 17:00:00,0.696,0.696,0.6947,0.6948,5338700007.0
2007-08-21 17:15:00,0.6948,0.6951,0.6943,0.6947,7362099966.0
2007-08-21 17:30:00,0.6947,0.6971,0.6947,0.69585,12130800038.0
2007-08-21 17:45:00,0.6958,0.697,0.6955,0.69555,9438399963.0
2007-08-21 18:00:00,0.6956,0.6963,0.6951,0.696,5462400007.0
2007-08-21 18:15:00,0.696,0.6985,0.6959,0.69785,6738500044.0
2007-08-21 18:30:00,0.6979,0.6979,0.69485,0.6954,7598700012.0
2007-08-21 18:45:00,0.6954,0.6966,0.695,0.6965,5805500004.0
2007-08-21 19:00:00,0.69655,0.69655,0.6957,0.6959,5959999994.0
2007-08-21 19:15:00,0.696,0.6963,0.6959,0.69625,2118300006.0
2007-08-21 19:30:00,0.69625,0.6973,0.6959,0.6971,5906300006.0
2007-08-21 19:45:00,0.6971,0.6972,0.6953,0.6955,2401600004.0
2007-08-21 20:00:00,0.6955,0.6956,0.69456,0.695,3252600011.0
2007-08-21 20:15:00,0.6951,0.6959,0.695,0.6953,5777099991.0
2007-08-21 20:30:00,0.69528,0.69605,0.6948,0.6952,5862500025.0
2007-08-21 20:45:00,0.6952,0.6969,0.69505,0.6965,4678999980.0
2007-08-21 21:00:00,0.6964,0.6974,0.6957,0.6961,2130999998.0
2007-08-21 21:15:00,0.6961,0.6965,0.69545,0.6962,1408699999.0
2007-08-21 21:30:00,0.6963,0.6968,0.6956,0.6957,2186899998.0
2007-08-21 21:45:00,0.6957,0.6961,0.6951,0.6958,1281300001.0
2007-08-21 22:00:00,0.6958,0.6958,0.6947,0.6952,1314999992.0
2007-08-21 22:15:00,0.6952,0.6954,0.69482,0.695,2017200004.0
2007-08-21 22:30:00,0.6951,0.6956,0.69459,0.6956,1432200002.0
2007-08-21 22:45:00,0.69587,0.6968,0.6955,0.6962,980300002.0
2007-08-21 23:00:00,0.6962,0.6965,0.6952,0.6955,1020999996.0
2007-08-21 23:15:00,0.6954,0.697,0.695,0.6957,2325900006.0
2007-08-21 23:30:00,0.696,0.6964,0.69549,0.6957,1994700002.0
2007-08-21 23:45:00,0.6957,0.6959,0.69516,0.6953,7753699976.0
2007-08-22 00:00:00,0.6953,0.6953,0.6939,0.6941,3075000006.0
2007-08-22 00:15:00,0.6941,0.6949,0.6934,0.6939,5628099997.0
2007-08-22 00:30:00,0.6939,0.6945,0.6934,0.6942,5788999984.0
2007-08-22 00:45:00,0.6942,0.695,0.6923,0.693,6033899980.0
2007-08-22 01:00:00,0.693,0.6942,0.6925,0.6941,6393899991.0
2007-08-22 01:15:00,0.6941,0.6954,0.6939,0.6942,3155500008.0
2007-08-22 01:30:00,0.6942,0.69532,0.69419,0.6945,3060700008.0
2007-08-22 01:45:00,0.6944,0.6953,0.6942,0.6951,7184500005.0
2007-08-22 02:00:00,0.6951,0.6953,0.69387,0.6945,2628099996.0
2007-08-22 02:15:00,0.6945,0.6945,0.6924,0.693,3922599995.0
2007-08-22 02:30:00,0.693,0.6941,0.6925,0.6931,3758199995.0
2007-08-22 02:45:00,0.6931,0.6934,0.69235,0.6925,5664099996.0
2007-08-22 03:00:00,0.6925,0.693,0.6915,0.6925,4786500004.0
2007-08-22 03:15:00,0.6925,0.6928,0.6914,0.6919,9102999993.0
2007-08-22 03:30:00,0.69195,0.69205,0.6908,0.6913,7552900012.0
2007-08-22 03:45:00,0.6913,0.6922,0.6887,0.6899,10577099998.0
2007-08-22 04:00:00,0.6899,0.69125,0.6898,0.69005,4609099998.0
2007-08-22 04:15:00,0.69005,0.6913,0.6895,0.6913,4339799992.0
2007-08-22 04:30:00,0.69125,0.6918,0.69055,0.6908,4816799999.0
2007-08-22 04:45:00,0.6908,0.6912,0.6904,0.6908,3750500005.0
2007-08-22 05:00:00,0.6908,0.6908,0.68977,0.6906,5279700004.0
2007-08-22 05:15:00,0.6906,0.6912,0.6905,0.6912,1998600001.0
2007-08-22 05:30:00,0.6912,0.692,0.6911,0.6914,3771199999.0
2007-08-22 05:45:00,0.6914,0.6917,0.69094,0.6911,4329599998.0
2007-08-22 06:00:00,0.6911,0.6923,0.691,0.69225,3196800006.0
2007-08-22 06:15:00,0.6923,0.6923,0.6911,0.6912,4455900007.0
2007-08-22 06:30:00,0.6912,0.6914,0.6908,0.6911,2128200002.0
2007-08-22 06:45:00,0.6911,0.6916,0.6902,0.6914,2856499999.0
2007-08-22 07:00:00,0.6914,0.6915,0.69067,0.6911,4629399997.0
2007-08-22 07:15:00,0.6913,0.6947,0.6912,0.6946,7396199996.0
2007-08-22 07:30:00,0.6946,0.6959,0.6943,0.6944,5511299992.0
2007-08-22 07:45:00,0.6944,0.6951,0.6939,0.6941,3176400000.0
2007-08-22 08:00:00,0.6941,0.6963,0.6934,0.6955,7973800000.0
2007-08-22 08:15:00,0.69545,0.6971,0.6953,0.6964,6106200009.0
2007-08-22 08:30:00,0.6965,0.6986,0.6965,0.6975,17087800006.0
2007-08-22 08:45:00,0.6975,0.6976,0.6964,0.697,11484000038.0
2007-08-22 09:00:00,0.697,0.6972,0.6967,0.697,6076499991.0
2007-08-22 09:15:00,0.697,0.6971,0.6949,0.6954,12596400026.0
2007-08-22 09:30:00,0.6955,0.6958,0.6948,0.69505,10651800027.0
2007-08-22 09:45:00,0.6951,0.69645,0.695,0.6963,9912699973.0
2007-08-22 10:00:00,0.6963,0.6969,0.6959,0.6965,6949000004.0
2007-08-22 10:15:00,0.6964,0.6977,0.6963,0.6974,12658092753.0
2007-08-22 10:30:00,0.6974,0.6976,0.6965,0.6967,8042099984.0
2007-08-22 10:45:00,0.6967,0.6976,0.6967,0.6974,9219499953.0
2007-08-22 11:00:00,0.6974,0.6975,0.6967,0.6969,9379399972.0
2007-08-22 11:15:00,0.6971,0.6979,0.697,0.6971,8698199984.0
2007-08-22 11:30:00,0.6971,0.6977,0.6971,0.69755,8203499967.0
2007-08-22 11:45:00,0.6976,0.6976,0.697,0.6973,8197499984.0
2007-08-22 12:00:00,0.6973,0.6984,0.69695,0.6978,10047399964.0
2007-08-22 12:15:00,0.6978,0.6985,0.6966,0.6985,11393399961.0
2007-08-22 12:30:00,0.6984,0.6999,0.6977,0.6996,15667599972.0
2007-08-22 12:45:00,0.6996,0.7006,0.6989,0.7004,15258299963.0
2007-08-22 13:00:00,0.7004,0.7007,0.6997,0.7006,18377599982.0
2007-08-22 13:15:00,0.7006,0.7008,0.7,0.7001,10716600022.0
2007-08-22 13:30:00,0.7002,0.7008,0.7001,0.7004,5164499974.0
2007-08-22 13:45:00,0.7004,0.7005,0.69935,0.6996,10471799989.0
2007-08-22 14:00:00,0.6996,0.6998,0.6991,0.6993,6116099988.0
2007-08-22 14:15:00,0.6993,0.6995,0.6987,0.6995,11842799988.0
2007-08-22 14:30:00,0.6995,0.6998,0.69924,0.6996,8199200006.0
2007-08-22 14:45:00,0.6995,0.6998,0.699,0.6993,8887600004.0
2007-08-22 15:00:00,0.6994,0.6997,0.6983,0.69895,9043099974.0
2007-08-22 15:15:00,0.69895,0.7,0.6988,0.7,7999799971.0
2007-08-22 15:30:00,0.7,0.7023,0.6998,0.7012,16803400031.0
2007-08-22 15:45:00,0.7012,0.7012,0.6999,0.7,12460499977.0
2007-08-22 16:00:00,0.7,0.7002,0.6989,0.7001,14631099984.0
2007-08-22 16:15:00,0.7001,0.7015,0.699,0.6992,17505799985.0
2007-08-22 16:30:00,0.6992,0.6992,0.6971,0.69845,14330999971.0
2007-08-22 16:45:00,0.69845,0.6993,0.6983,0.699,11830699993.0
2007-08-22 17:00:00,0.699,0.6994,0.6977,0.699,17782799969.0
2007-08-22 17:15:00,0.699,0.6999,0.6988,0.6996,10244699982.0
2007-08-22 17:30:00,0.6996,0.6999,0.6989,0.6999,5281199996.0
2007-08-22 17:45:00,0.6999,0.7011,0.6997,0.7002,14238600023.0
2007-08-22 18:00:00,0.7002,0.70075,0.6998,0.7006,6266599981.0
2007-08-22 18:15:00,0.7006,0.7006,0.69985,0.69985,4183200021.0
2007-08-22 18:30:00,0.7005,0.7005,0.6996,0.6999,14594593429.0
2007-08-22 18:45:00,0.6999,0.7006,0.6999,0.7003,5237199977.0
2007-08-22 19:00:00,0.7003,0.7005,0.6993,0.6996,7555800007.0
2007-08-22 19:15:00,0.6997,0.7003,0.6994,0.69995,5985099995.0
2007-08-22 19:30:00,0.7,0.7008,0.69995,0.7008,4207400010.0
2007-08-22 19:45:00,0.70075,0.7014,0.7004,0.7013,2473100005.0
2007-08-22 20:00:00,0.7013,0.7013,0.7008,0.7013,3455900009.0
2007-08-22 20:15:00,0.7013,0.7013,0.7006,0.7009,5832200019.0
2007-08-22 20:30:00,0.7009,0.701,0.7005,0.7009,4938700000.0
2007-08-22 20:45:00,0.7009,0.7012,0.7008,0.701,5296699990.0
2007-08-22 21:00:00,0.701,0.701,0.7,0.7004,2214200007.0
2007-08-22 21:15:00,0.7004,0.7011,0.70002,0.70012,3532400003.0
2007-08-22 21:30:00,0.7004,0.7008,0.7001,0.7004,2693000001.0
2007-08-22 21:45:00,0.7005,0.7006,0.7,0.7002,2055900000.0
2007-08-22 22:00:00,0.7002,0.701,0.69981,0.7007,1790700003.0
2007-08-22 22:15:00,0.7008,0.7008,0.69999,0.7007,683399997.0
2007-08-22 22:30:00,0.7007,0.7008,0.7001,0.7005,983299998.0
2007-08-22 22:45:00,0.7005,0.701,0.70006,0.7005,1240200003.0
2007-08-22 23:00:00,0.7004,0.7042,0.7004,0.7042,2643099992.0
2007-08-22 23:15:00,0.7042,0.7065,0.7038,0.7056,2690599996.0
2007-08-22 23:30:00,0.7056,0.7061,0.7045,0.7047,3995500000.0
2007-08-22 23:45:00,0.7047,0.7062,0.7046,0.70524,3718300005.0
2007-08-23 00:00:00,0.7056,0.7064,0.7049,0.70635,2123800006.0
2007-08-23 00:15:00,0.70635,0.7074,0.7059,0.7073,3783900002.0
2007-08-23 00:30:00,0.7073,0.7073,0.7058,0.7066,5821400002.0
2007-08-23 00:45:00,0.7066,0.7071,0.70618,0.70657,4057699989.0
2007-08-23 01:00:00,0.7068,0.70785,0.7068,0.7075,2996699998.0
2007-08-23 01:15:00,0.7075,0.7092,0.7073,0.7091,8425099972.0
2007-08-23 01:30:00,0.7091,0.71,0.7076,0.7082,9462299994.0
2007-08-23 01:45:00,0.7082,0.70995,0.7079,0.7092,8985499990.0
2007-08-23 02:00:00,0.7092,0.7092,0.70775,0.7086,4801300005.0
2007-08-23 02:15:00,0.7085,0.7106,0.7085,0.7103,6678799992.0
2007-08-23 02:30:00,0.7103,0.7119,0.7103,0.71165,7545799999.0
2007-08-23 02:45:00,0.7117,0.7124,0.7112,0.71145,5366700001.0
2007-08-23 03:00:00,0.7115,0.7118,0.711,0.7116,3637100001.0
2007-08-23 03:15:00,0.7116,0.7117,0.7108,0.7109,6154999997.0
2007-08-23 03:30:00,0.7109,0.7114,0.71085,0.71095,1615899998.0
2007-08-23 03:45:00,0.71095,0.7113,0.71065,0.7111,5119399995.0
2007-08-23 04:00:00,0.7111,0.7121,0.711,0.7119,5172899993.0
2007-08-23 04:15:00,0.7119,0.7129,0.7118,0.7126,3820500001.0
2007-08-23 04:30:00,0.7125,0.7133,0.7119,0.7132,4748600006.0
2007-08-23 04:45:00,0.7132,0.7133,0.71265,0.7129,5705499994.0
2007-08-23 05:00:00,0.713,0.7132,0.71226,0.713,3157599990.0
2007-08-23 05:15:00,0.713,0.7131,0.71223,0.7128,5970900021.0
2007-08-23 05:30:00,0.7128,0.7128,0.7121,0.7125,4391400001.0
2007-08-23 05:45:00,0.7125,0.7129,0.7121,0.7124,5368699994.0
2007-08-23 06:00:00,0.7123,0.7124,0.712,0.7121,6991199979.0
2007-08-23 06:15:00,0.7121,0.7124,0.7117,0.7122,5535900000.0
2007-08-23 06:30:00,0.7122,0.7123,0.7114,0.7119,5442000015.0
2007-08-23 06:45:00,0.7119,0.7119,0.7113,0.71145,3671100011.0
2007-08-23 07:00:00,0.7115,0.7116,0.71075,0.7108,7686499994.0
2007-08-23 07:15:00,0.7108,0.7109,0.7074,0.7085,14908400023.0
2007-08-23 07:30:00,0.7085,0.7113,0.7081,0.71125,9010699983.0
2007-08-23 07:45:00,0.71125,0.71215,0.711,0.71195,8830800000.0
2007-08-23 08:00:00,0.712,0.7127,0.7117,0.71215,7935300015.0
2007-08-23 08:15:00,0.71215,0.7127,0.7116,0.7127,8423199976.0
2007-08-23 08:30:00,0.7127,0.7138,0.7124,0.71265,11870299979.0
2007-08-23 08:45:00,0.71265,0.7136,0.712,0.71265,9682999997.0
2007-08-23 09:00:00,0.7126,0.7133,0.71135,0.7114,12579599977.0
2007-08-23 09:15:00,0.7115,0.7119,0.7101,0.7106,9278200015.0
2007-08-23 09:30:00,0.7107,0.7118,0.7106,0.7115,8827099999.0
2007-08-23 09:45:00,0.7114,0.7117,0.7111,0.7112,7735100003.0
2007-08-23 10:00:00,0.7113,0.7117,0.711,0.71115,6663500001.0
2007-08-23 10:15:00,0.7112,0.7115,0.7108,0.71115,8948699994.0
2007-08-23 10:30:00,0.71115,0.7119,0.7108,0.7119,6531700009.0
2007-08-23 10:45:00,0.7119,0.7137,0.7118,0.7131,14174099990.0
2007-08-23 11:00:00,0.7131,0.7132,0.7118,0.7119,9041999996.0
2007-08-23 11:15:00,0.7119,0.7138,0.7117,0.7137,9826200003.0
2007-08-23 11:30:00,0.7137,0.7148,0.7135,0.7148,12186200001.0
2007-08-23 11:45:00,0.7148,0.7148,0.7141,0.71465,8752699993.0
2007-08-23 12:00:00,0.7147,0.7163,0.7144,0.7161,9224699998.0
2007-08-23 12:15:00,0.7161,0.7166,0.7157,0.7163,12811599986.0
2007-08-23 12:30:00,0.7163,0.7169,0.7155,0.7163,13281799996.0
2007-08-23 12:45:00,0.7164,0.7165,0.7144,0.71485,14401199967.0
2007-08-23 13:00:00,0.71485,0.7164,0.7134,0.7164,6283199991.0
2007-08-23 13:15:00,0.7164,0.717,0.7161,0.7164,8242700002.0
2007-08-23 13:30:00,0.7164,0.7174,0.7163,0.71685,8719599989.0
2007-08-23 13:45:00,0.7167,0.717,0.716,0.7169,13092696786.0
2007-08-23 14:00:00,0.7169,0.7176,0.7165,0.71755,13680999992.0
2007-08-23 14:15:00,0.7175,0.7181,0.7158,0.7158,13499900023.0
2007-08-23 14:30:00,0.7159,0.716,0.7148,0.71525,11569299956.0
2007-08-23 14:45:00,0.7153,0.7156,0.71385,0.7155,13644199975.0
2007-08-23 15:00:00,0.7154,0.7165,0.7149,0.7165,14330700044.0
2007-08-23 15:15:00,0.7165,0.7167,0.7139,0.7146,13136700005.0
2007-08-23 15:30:00,0.7146,0.7158,0.7134,0.7134,11029299990.0
2007-08-23 15:45:00,0.7134,0.7136,0.7111,0.7122,17095200019.0
2007-08-23 16:00:00,0.7122,0.7132,0.7112,0.7115,18465799993.0
2007-08-23 16:15:00,0.7115,0.7117,0.7095,0.7112,18949699992.0
2007-08-23 16:30:00,0.7112,0.713,0.7106,0.7128,16641800007.0
2007-08-23 16:45:00,0.7128,0.7137,0.7121,0.7135,12134600016.0
2007-08-23 17:00:00,0.7135,0.7136,0.7116,0.7117,16232699996.0
2007-08-23 17:15:00,0.712,0.7125,0.7103,0.7108,13324899968.0
2007-08-23 17:30:00,0.7108,0.7113,0.7096,0.7096,15175200036.0
2007-08-23 17:45:00,0.7096,0.7103,0.7084,0.7084,19061099958.0
2007-08-23 18:00:00,0.7084,0.7104,0.7083,0.70938,13540000073.0
2007-08-23 18:15:00,0.7098,0.7109,0.70975,0.7105,7473799994.0
2007-08-23 18:30:00,0.7105,0.7112,0.7098,0.7108,6446900028.0
2007-08-23 18:45:00,0.7107,0.71101,0.70935,0.70935,7583099981.0
2007-08-23 19:00:00,0.7094,0.7101,0.7084,0.7098,6377700001.0
2007-08-23 19:15:00,0.7099,0.7102,0.7089,0.7093,2889400011.0
2007-08-23 19:30:00,0.7095,0.7098,0.7092,0.7098,7311000006.0
2007-08-23 19:45:00,0.70975,0.7105,0.70975,0.7101,2398200008.0
2007-08-23 20:00:00,0.7101,0.7126,0.7101,0.7121,5813700005.0
2007-08-23 20:15:00,0.7123,0.7125,0.7115,0.7119,3427399991.0
2007-08-23 20:30:00,0.712,0.7124,0.7111,0.7116,4589000010.0
2007-08-23 20:45:00,0.7115,0.7118,0.7103,0.7105,3898699991.0
2007-08-23 21:00:00,0.7108,0.7111,0.7102,0.711,1485699998.0
2007-08-23 21:15:00,0.711,0.7132,0.7109,0.7123,3402599994.0
2007-08-23 21:30:00,0.7123,0.7127,0.7116,0.7126,1503300006.0
2007-08-23 21:45:00,0.7126,0.7134,0.7126,0.7134,702500000.0
2007-08-23 22:00:00,0.7134,0.7154,0.7133,0.715,1190200000.0
2007-08-23 22:15:00,0.7149,0.7156,0.7141,0.7146,1219300002.0
2007-08-23 22:30:00,0.7146,0.7153,0.7144,0.7144,589300000.0
2007-08-23 22:45:00,0.7144,0.715,0.71426,0.7146,1491500000.0
2007-08-23 23:00:00,0.7147,0.7159,0.71424,0.715,547199998.0
2007-08-23 23:15:00,0.71472,0.715,0.7135,0.7141,3337100014.0
2007-08-23 23:30:00,0.7142,0.7145,0.71345,0.7138,2162899989.0
2007-08-23 23:45:00,0.7138,0.7143,0.713,0.7133,1138999995.0
2007-08-24 00:00:00,0.71335,0.71369,0.7117,0.712,1220700002.0
2007-08-24 00:15:00,0.7121,0.7129,0.712,0.7127,1179999994.0
2007-08-24 00:30:00,0.7127,0.71354,0.71245,0.7127,4367299995.0
2007-08-24 00:45:00,0.7126,0.7126,0.7108,0.7112,2188499996.0
2007-08-24 01:00:00,0.7113,0.7115,0.7102,0.711,2545100000.0
2007-08-24 01:15:00,0.711,0.71375,0.71048,0.7126,3156899995.0
2007-08-24 01:30:00,0.7129,0.7141,0.7123,0.7138,4209800015.0
2007-08-24 01:45:00,0.7138,0.7142,0.7128,0.7142,6941499999.0
2007-08-24 02:00:00,0.7142,0.7158,0.714,0.7155,6690600003.0
2007-08-24 02:15:00,0.7155,0.7158,0.7147,0.7158,3867299998.0
2007-08-24 02:30:00,0.7158,0.7164,0.7156,0.716,4231800004.0
2007-08-24 02:45:00,0.716,0.7168,0.7158,0.7163,2821499998.0
2007-08-24 03:00:00,0.7162,0.7165,0.7148,0.7149,6324199992.0
2007-08-24 03:15:00,0.715,0.7169,0.7149,0.7158,5838600004.0
2007-08-24 03:30:00,0.7163,0.7174,0.71535,0.7163,6428399992.0
2007-08-24 03:45:00,0.7164,0.7167,0.7158,0.7163,4906799998.0
2007-08-24 04:00:00,0.7163,0.717,0.716,0.7162,2680100005.0
2007-08-24 04:15:00,0.7163,0.7164,0.7155,0.7157,4309500020.0
2007-08-24 04:30:00,0.7157,0.7163,0.7156,0.716,3964500019.0
2007-08-24 04:45:00,0.716,0.7161,0.71555,0.71575,3116200006.0
2007-08-24 05:00:00,0.71575,0.7161,0.7155,0.7159,3086099998.0
2007-08-24 05:15:00,0.7158,0.7162,0.7157,0.7157,2747400007.0
2007-08-24 05:30:00,0.7157,0.7158,0.7128,0.7133,5118500018.0
2007-08-24 05:45:00,0.7133,0.7134,0.7124,0.7128,11443600015.0
2007-08-24 06:00:00,0.7129,0.7129,0.7111,0.71145,7928999991.0
2007-08-24 06:15:00,0.7115,0.7124,0.71145,0.7121,5673599998.0
2007-08-24 06:30:00,0.7121,0.71285,0.71135,0.7121,4012999999.0
2007-08-24 06:45:00,0.7121,0.71215,0.7111,0.71165,3291199997.0
2007-08-24 07:00:00,0.7117,0.7127,0.7115,0.7125,4067900004.0
2007-08-24 07:15:00,0.7125,0.7126,0.712,0.7124,5259300002.0
2007-08-24 07:30:00,0.7124,0.7139,0.7122,0.7134,6093600000.0
2007-08-24 07:45:00,0.71306,0.7138,0.7123,0.7124,5599100003.0
2007-08-24 08:00:00,0.7124,0.7126,0.7115,0.7119,7397899994.0
2007-08-24 08:15:00,0.7119,0.71215,0.71,0.71075,11755600015.0
2007-08-24 08:30:00,0.71075,0.7109,0.7085,0.7098,13847800004.0
2007-08-24 08:45:00,0.7098,0.7099,0.7086,0.7095,17149599996.0
2007-08-24 09:00:00,0.70965,0.7111,0.7094,0.71035,9669000005.0
2007-08-24 09:15:00,0.7104,0.7137,0.7102,0.7136,14341399983.0
2007-08-24 09:30:00,0.7136,0.7137,0.712,0.7123,11956700016.0
2007-08-24 09:45:00,0.7123,0.7142,0.712,0.7134,8494600021.0
2007-08-24 10:00:00,0.71345,0.71365,0.71165,0.712,8361300023.0
2007-08-24 10:15:00,0.712,0.7122,0.7111,0.7115,14651299981.0
2007-08-24 10:30:00,0.7115,0.7132,0.7113,0.713,10261100003.0
2007-08-24 10:45:00,0.7131,0.7136,0.7131,0.71355,5549399997.0
2007-08-24 11:00:00,0.71355,0.71375,0.7128,0.7133,5561699995.0
2007-08-24 11:15:00,0.7133,0.7142,0.7131,0.7141,8361899979.0
2007-08-24 11:30:00,0.7141,0.7143,0.7136,0.7137,6286699990.0
2007-08-24 11:45:00,0.7138,0.714,0.7133,0.7134,8627099984.0
2007-08-24 12:00:00,0.7134,0.7135,0.7117,0.7118,9605899988.0
2007-08-24 12:15:00,0.7118,0.7125,0.7116,0.7118,7315899995.0
2007-08-24 12:30:00,0.7119,0.7128,0.7113,0.7127,8988871269.0
2007-08-24 12:45:00,0.7127,0.7149,0.7124,0.7145,9230099978.0
2007-08-24 13:00:00,0.7146,0.7155,0.7144,0.71465,13248599981.0
2007-08-24 13:15:00,0.7147,0.7156,0.7142,0.7149,15772799987.0
2007-08-24 13:30:00,0.7149,0.716,0.7148,0.7157,11016300005.0
2007-08-24 13:45:00,0.7157,0.7159,0.7147,0.7148,5896099992.0
2007-08-24 14:00:00,0.71475,0.7155,0.7146,0.715,8355900025.0
2007-08-24 14:15:00,0.715,0.7155,0.7148,0.7151,7234699989.0
2007-08-24 14:30:00,0.7151,0.7178,0.7149,0.7161,15732299963.0
2007-08-24 14:45:00,0.7161,0.7179,0.7161,0.7168,13709599974.0
2007-08-24 15:00:00,0.7168,0.717,0.71625,0.7167,3824599988.0
2007-08-24 15:15:00,0.7167,0.7168,0.7134,0.7145,12183499989.0
2007-08-24 15:30:00,0.7146,0.7152,0.7131,0.7135,10427900013.0
2007-08-24 15:45:00,0.7135,0.715,0.7134,0.7148,8208000002.0
2007-08-24 16:00:00,0.7149,0.7165,0.7149,0.7152,13901299996.0
2007-08-24 16:15:00,0.7152,0.7165,0.7151,0.716,11086700030.0
2007-08-24 16:30:00,0.71595,0.7164,0.71531,0.7161,7443499984.0
2007-08-24 16:45:00,0.7161,0.7174,0.71574,0.7167,9881499998.0
2007-08-24 17:00:00,0.7168,0.7169,0.7163,0.7164,8425900031.0
2007-08-24 17:15:00,0.7165,0.7166,0.7162,0.7164,2457300021.0
2007-08-24 17:30:00,0.7164,0.7173,0.7164,0.7169,4144099994.0
2007-08-24 17:45:00,0.717,0.718,0.71637,0.718,6505400025.0
2007-08-24 18:00:00,0.7179,0.7186,0.7166,0.7173,8543099934.0
2007-08-24 18:15:00,0.7173,0.7186,0.7173,0.7181,9948399962.0
2007-08-24 18:30:00,0.7182,0.7185,0.7175,0.7176,6101500044.0
2007-08-24 18:45:00,0.7176,0.7189,0.7175,0.7181,4648899974.0
2007-08-24 19:00:00,0.7181,0.7185,0.7177,0.7179,3648000003.0
2007-08-24 19:15:00,0.7179,0.7187,0.71745,0.7184,5482100011.0
2007-08-24 19:30:00,0.7183,0.7191,0.7181,0.7187,5409500013.0
2007-08-24 19:45:00,0.7187,0.719,0.71851,0.7189,2117299996.0
2007-08-24 20:00:00,0.7189,0.7191,0.71839,0.7189,5068799989.0
2007-08-24 20:15:00,0.7189,0.7191,0.71847,0.7187,3437799992.0
2007-08-24 20:30:00,0.7187,0.7188,0.71809,0.7185,4258699997.0
2007-08-24 20:45:00,0.7185,0.7188,0.71815,0.7187,4675000018.0
2007-08-24 21:00:00,0.7187,0.719,0.71775,0.7189,2127000001.0
2007-08-24 21:15:00,0.71861,0.7191,0.71826,0.7188,2686499996.0
2007-08-24 21:30:00,0.7188,0.7191,0.7186,0.7188,3883900008.0
2007-08-24 21:45:00,0.7188,0.7196,0.71837,0.7194,5151500040.0
2007-08-24 22:00:00,0.7194,0.7209,0.71908,0.7204,5373799979.0
2007-08-24 22:15:00,0.7204,0.7214,0.7197,0.72135,4759399982.0
2007-08-24 22:30:00,0.72135,0.7217,0.72087,0.7212,1856900001.0
2007-08-24 22:45:00,0.7212,0.7215,0.72071,0.7212,1063100000.0
2007-08-27 00:00:00,0.7228,0.7238,0.7223,0.7233,1583000010.0
2007-08-27 00:15:00,0.7235,0.7253,0.7233,0.7246,1741300011.0
2007-08-27 00:30:00,0.7247,0.7251,0.7246,0.7249,1108100007.0
2007-08-27 00:45:00,0.7247,0.7264,0.7246,0.7258,1583000010.0
2007-08-27 01:00:00,0.726,0.7264,0.7255,0.7258,1741300011.0
2007-08-27 01:15:00,0.7257,0.7258,0.7249,0.7251,1266400008.0
2007-08-27 01:30:00,0.7249,0.7262,0.7249,0.7262,1741300011.0
2007-08-27 01:45:00,0.726,0.7271,0.726,0.7267,2216200014.0
2007-08-27 02:00:00,0.7265,0.7267,0.7259,0.726,2735000010.0
2007-08-27 02:15:00,0.726,0.7261,0.7255,0.7259,2624399998.0
2007-08-27 02:30:00,0.7259,0.726,0.7253,0.7253,4159199985.0
2007-08-27 02:45:00,0.7253,0.7256,0.72482,0.7255,4139299992.0
2007-08-27 03:00:00,0.7255,0.7256,0.7243,0.725,5688199981.0
2007-08-27 03:15:00,0.7251,0.7255,0.7244,0.7249,4520899987.0
2007-08-27 03:30:00,0.7249,0.7252,0.7224,0.7226,8145799986.0
2007-08-27 03:45:00,0.7226,0.7239,0.7224,0.7237,6354200005.0
2007-08-27 04:00:00,0.7237,0.7249,0.7234,0.7247,4150899995.0
2007-08-27 04:15:00,0.7247,0.7262,0.7245,0.7261,6526400003.0
2007-08-27 04:30:00,0.7261,0.727,0.7259,0.726,6094100013.0
2007-08-27 04:45:00,0.726,0.7261,0.7249,0.725,5678599991.0
2007-08-27 05:00:00,0.725,0.7251,0.724,0.7245,7118999993.0
2007-08-27 05:15:00,0.7245,0.7248,0.724,0.7245,3902699998.0
2007-08-27 05:30:00,0.7245,0.7247,0.724,0.7241,2628700016.0
2007-08-27 05:45:00,0.7241,0.72455,0.724,0.7242,3794000017.0
2007-08-27 06:00:00,0.72415,0.72415,0.7229,0.7231,6485499996.0
2007-08-27 06:15:00,0.7231,0.7231,0.72235,0.7225,6181499999.0
2007-08-27 06:30:00,0.7224,0.7229,0.7222,0.7226,5226899998.0
2007-08-27 06:45:00,0.7226,0.7229,0.72227,0.7226,4297500004.0
2007-08-27 07:00:00,0.7226,0.7228,0.7219,0.72208,3840899999.0
2007-08-27 07:15:00,0.7224,0.7231,0.72194,0.7231,5906899980.0
2007-08-27 07:30:00,0.7231,0.7255,0.7229,0.72483,6987199991.0
2007-08-27 07:45:00,0.725,0.7257,0.7242,0.7254,6473700005.0
2007-08-27 08:00:00,0.7254,0.7272,0.7246,0.725,7797299985.0
2007-08-27 08:15:00,0.72484,0.7252,0.72453,0.7247,5669200015.0
2007-08-27 08:30:00,0.7247,0.7253,0.7244,0.7247,5632700009.0
2007-08-27 08:45:00,0.7247,0.7248,0.7244,0.7246,5277299994.0
2007-08-27 09:00:00,0.7246,0.7255,0.7246,0.7255,6496000014.0
2007-08-27 09:15:00,0.7255,0.7255,0.72449,0.7249,7610600003.0
2007-08-27 09:30:00,0.7249,0.725,0.724,0.7247,6041699990.0
2007-08-27 09:45:00,0.72426,0.7247,0.7234,0.7236,8522399991.0
2007-08-27 10:00:00,0.7236,0.7245,0.7236,0.7244,4987000016.0
2007-08-27 10:15:00,0.7244,0.7255,0.7243,0.7253,7272199970.0
2007-08-27 10:30:00,0.7253,0.7253,0.72474,0.725,5359999991.0
2007-08-27 10:45:00,0.725,0.72542,0.72455,0.7246,5139800021.0
2007-08-27 11:00:00,0.7246,0.7249,0.72413,0.7246,5577900049.0
2007-08-27 11:15:00,0.7246,0.725,0.72425,0.7249,5023299971.0
2007-08-27 11:30:00,0.7249,0.7251,0.7242,0.72447,5118999994.0
2007-08-27 11:45:00,0.7247,0.7247,0.72384,0.7242,5633499982.0
2007-08-27 12:00:00,0.7242,0.7244,0.7231,0.7232,11594699966.0
2007-08-27 12:15:00,0.7232,0.7241,0.72284,0.7239,4996900044.0
2007-08-27 12:30:00,0.724,0.7241,0.7231,0.7236,5139700023.0
2007-08-27 12:45:00,0.7236,0.7238,0.7232,0.7237,5140300011.0
2007-08-27 13:00:00,0.7235,0.7239,0.72313,0.72365,5915699992.0
2007-08-27 13:15:00,0.7238,0.7239,0.7231,0.7235,7207299992.0
2007-08-27 13:30:00,0.72335,0.7237,0.72305,0.7235,6076399996.0
2007-08-27 13:45:00,0.7235,0.7237,0.72314,0.7236,7840600018.0
2007-08-27 14:00:00,0.7236,0.7236,0.7231,0.7233,4551299998.0
2007-08-27 14:15:00,0.7234,0.7234,0.72225,0.72235,13768400025.0
2007-08-27 14:30:00,0.7224,0.7224,0.72215,0.7224,7944000013.0
2007-08-27 14:45:00,0.7224,0.7226,0.72152,0.72188,6451799983.0
2007-08-27 15:00:00,0.722,0.7221,0.72142,0.7221,4643999996.0
2007-08-27 15:15:00,0.7217,0.7229,0.72147,0.7225,6834000007.0
2007-08-27 15:30:00,0.7225,0.7229,0.7221,0.7221,7866900037.0
2007-08-27 15:45:00,0.7221,0.7234,0.7214,0.7233,11597799970.0
2007-08-27 16:00:00,0.7234,0.7236,0.7218,0.7226,7513100022.0
2007-08-27 16:15:00,0.7226,0.7226,0.7214,0.7217,9575099990.0
2007-08-27 16:30:00,0.7217,0.7219,0.719,0.7192,16676199962.0
2007-08-27 16:45:00,0.7192,0.7203,0.7191,0.72,14588200028.0
2007-08-27 17:00:00,0.7201,0.7201,0.7191,0.7195,11792900015.0
2007-08-27 17:15:00,0.7195,0.7196,0.718,0.7184,9815999948.0
2007-08-27 17:30:00,0.7184,0.7185,0.71735,0.7178,9281899990.0
2007-08-27 17:45:00,0.7178,0.7184,0.7174,0.718,9700999990.0
2007-08-27 18:00:00,0.718,0.718,0.7176,0.7179,2812400002.0
2007-08-27 18:15:00,0.718,0.7186,0.71775,0.7178,4522399990.0
2007-08-27 18:30:00,0.7179,0.718,0.71742,0.718,5745400025.0
2007-08-27 18:45:00,0.718,0.7181,0.71728,0.7179,3117999988.0
2007-08-27 19:00:00,0.7179,0.7186,0.7177,0.7183,7900900014.0
2007-08-27 19:15:00,0.7183,0.7183,0.7176,0.7176,7665099999.0
2007-08-27 19:30:00,0.7176,0.7178,0.7171,0.7174,6830700012.0
2007-08-27 19:45:00,0.7174,0.7179,0.71686,0.7175,3907799996.0
2007-08-27 20:00:00,0.7175,0.7182,0.71735,0.7181,3165799986.0
2007-08-27 20:15:00,0.7181,0.71825,0.71763,0.71789,5114100012.0
2007-08-27 20:30:00,0.71795,0.7196,0.71777,0.7196,6431400011.0
2007-08-27 20:45:00,0.7196,0.7199,0.7189,0.7194,6214099975.0
2007-08-27 21:00:00,0.7194,0.7196,0.71884,0.7195,2069000000.0
2007-08-27 21:15:00,0.71906,0.71961,0.7186,0.7189,3300100008.0
2007-08-27 21:30:00,0.7189,0.7194,0.7186,0.7192,2721300020.0
2007-08-27 21:45:00,0.71897,0.71933,0.7186,0.7187,3182400011.0
2007-08-27 22:00:00,0.7187,0.7188,0.71702,0.7174,4536499993.0
2007-08-27 22:15:00,0.7174,0.7176,0.716,0.7167,3189299998.0
2007-08-27 22:30:00,0.7167,0.7167,0.7161,0.7162,2543499998.0
2007-08-27 22:45:00,0.7163,0.7165,0.7155,0.7159,2364700000.0
2007-08-27 23:00:00,0.7159,0.7161,0.7151,0.7157,1738199995.0
2007-08-27 23:15:00,0.7157,0.7163,0.7148,0.7154,4894500014.0
2007-08-27 23:30:00,0.7154,0.7154,0.7137,0.7143,4761300002.0
2007-08-27 23:45:00,0.7144,0.7147,0.7139,0.7142,4141300028.0
2007-08-28 00:00:00,0.7142,0.7149,0.7139,0.7144,2807700004.0
2007-08-28 00:15:00,0.7144,0.7149,0.7139,0.71405,3471500010.0
2007-08-28 00:30:00,0.7141,0.7145,0.7138,0.7141,4506999991.0
2007-08-28 00:45:00,0.7141,0.7146,0.71295,0.714,8905900004.0
2007-08-28 01:00:00,0.714,0.7156,0.71383,0.7155,5405300004.0
2007-08-28 01:15:00,0.7155,0.7158,0.7145,0.7149,5174799981.0
2007-08-28 01:30:00,0.7149,0.715,0.7141,0.7146,4928299992.0
2007-08-28 01:45:00,0.7146,0.71488,0.7134,0.71345,5141200010.0
2007-08-28 02:00:00,0.7135,0.7139,0.71298,0.71332,3851599984.0
2007-08-28 02:15:00,0.7136,0.7139,0.713,0.71315,4493099992.0
2007-08-28 02:30:00,0.7132,0.7132,0.7111,0.7114,12882799981.0
2007-08-28 02:45:00,0.7114,0.7116,0.7099,0.7103,16718800004.0
2007-08-28 03:00:00,0.7104,0.7106,0.7088,0.7101,14218599954.0
2007-08-28 03:15:00,0.71,0.712,0.7099,0.7115,10897999986.0
2007-08-28 03:30:00,0.7114,0.7119,0.7107,0.7111,10259700005.0
2007-08-28 03:45:00,0.711,0.7116,0.7095,0.71045,9382300008.0
2007-08-28 04:00:00,0.7105,0.7106,0.70978,0.7103,7278099998.0
2007-08-28 04:15:00,0.7103,0.7109,0.70981,0.7102,3002200002.0
2007-08-28 04:30:00,0.7102,0.7102,0.7092,0.7099,2695900004.0
2007-08-28 04:45:00,0.7099,0.7103,0.7092,0.7094,6430700002.0
2007-08-28 05:00:00,0.7094,0.7095,0.70879,0.7092,6735700018.0
2007-08-28 05:15:00,0.7091,0.7095,0.7088,0.709,7342199956.0
2007-08-28 05:30:00,0.709,0.709,0.705,0.705,14891399994.0
2007-08-28 05:45:00,0.705,0.707,0.7043,0.707,13545399938.0
2007-08-28 06:00:00,0.707,0.7074,0.7059,0.706,8765599977.0
2007-08-28 06:15:00,0.706,0.706,0.7045,0.7045,9361400012.0
2007-08-28 06:30:00,0.7045,0.706,0.7042,0.70525,8339500017.0
2007-08-28 06:45:00,0.7053,0.7063,0.7053,0.7061,5065500004.0
2007-08-28 07:00:00,0.706,0.7061,0.7049,0.7052,6310099997.0
2007-08-28 07:15:00,0.7054,0.706,0.7046,0.7055,6174800016.0
2007-08-28 07:30:00,0.7055,0.7062,0.705,0.7061,9300500005.0
2007-08-28 07:45:00,0.7061,0.7077,0.7061,0.7069,16383999971.0
2007-08-28 08:00:00,0.7069,0.7073,0.7061,0.7067,11113099998.0
2007-08-28 08:15:00,0.7067,0.7075,0.7061,0.7074,11759999995.0
2007-08-28 08:30:00,0.7074,0.7087,0.7073,0.708,16664899968.0
2007-08-28 08:45:00,0.708,0.7085,0.7073,0.70815,12924199991.0
2007-08-28 09:00:00,0.7082,0.7085,0.7073,0.7084,13306899997.0
2007-08-28 09:15:00,0.7084,0.7088,0.7078,0.7084,12327700020.0
2007-08-28 09:30:00,0.7084,0.7087,0.7076,0.7078,16860186675.0
2007-08-28 09:45:00,0.7078,0.708,0.707,0.70735,14537499949.0
2007-08-28 10:00:00,0.7074,0.7081,0.7071,0.7077,12687499975.0
2007-08-28 10:15:00,0.7077,0.7087,0.7075,0.70845,8097399978.0
2007-08-28 10:30:00,0.7085,0.7086,0.7081,0.70855,4395899995.0
2007-08-28 10:45:00,0.7086,0.7103,0.7084,0.7089,15547699992.0
2007-08-28 11:00:00,0.7089,0.7089,0.7081,0.7083,7927599982.0
2007-08-28 11:15:00,0.7083,0.7085,0.708,0.7083,6050399980.0
2007-08-28 11:30:00,0.7083,0.7088,0.7081,0.7082,2968299999.0
2007-08-28 11:45:00,0.7082,0.7103,0.7081,0.7103,5475599993.0
2007-08-28 12:00:00,0.7103,0.7126,0.7103,0.7117,11666300011.0
2007-08-28 12:15:00,0.7117,0.712,0.7109,0.7113,13588499960.0
2007-08-28 12:30:00,0.7113,0.7124,0.7112,0.7123,10059300002.0
2007-08-28 12:45:00,0.7123,0.7147,0.7123,0.7145,16035299992.0
2007-08-28 13:00:00,0.7148,0.7149,0.7132,0.7133,10803999995.0
2007-08-28 13:15:00,0.7133,0.7133,0.71209,0.7128,12230599950.0
2007-08-28 13:30:00,0.7128,0.7132,0.7126,0.7129,6344600001.0
2007-08-28 13:45:00,0.7129,0.7133,0.7126,0.713,4497499994.0
2007-08-28 14:00:00,0.713,0.7131,0.7113,0.7115,14008799969.0
2007-08-28 14:15:00,0.7115,0.7115,0.7095,0.7108,15063100018.0
2007-08-28 14:30:00,0.7109,0.711,0.70895,0.7091,14725999993.0
2007-08-28 14:45:00,0.7092,0.7092,0.70795,0.7081,16989299982.0
2007-08-28 15:00:00,0.7082,0.7087,0.707,0.7084,18107800003.0
2007-08-28 15:15:00,0.7084,0.7085,0.707,0.7077,12719700014.0
2007-08-28 15:30:00,0.7077,0.708,0.7066,0.7066,11289700003.0
2007-08-28 15:45:00,0.7067,0.7071,0.70475,0.7058,19786600007.0
2007-08-28 16:00:00,0.7058,0.7073,0.7055,0.7069,13044650577.0
2007-08-28 16:15:00,0.7069,0.7081,0.7066,0.7077,12452299991.0
2007-08-28 16:30:00,0.7077,0.7077,0.70685,0.7072,15121400001.0
2007-08-28 16:45:00,0.7072,0.7072,0.7053,0.70685,18071900065.0
2007-08-28 17:00:00,0.70685,0.7069,0.7045,0.7046,10673599985.0
2007-08-28 17:15:00,0.70475,0.705,0.7029,0.703,24331500018.0
2007-08-28 17:30:00,0.7031,0.7031,0.7025,0.7027,7803799985.0
2007-08-28 17:45:00,0.7027,0.7031,0.7021,0.7029,8494200018.0
2007-08-28 18:00:00,0.7028,0.7043,0.7027,0.70415,11446500025.0
2007-08-28 18:15:00,0.70415,0.7055,0.70385,0.7044,9539600026.0
2007-08-28 18:30:00,0.7044,0.7047,0.7041,0.7044,3406199999.0
2007-08-28 18:45:00,0.7044,0.7046,0.70385,0.7044,4914499996.0
2007-08-28 19:00:00,0.7044,0.7046,0.7034,0.7035,9680300006.0
2007-08-28 19:15:00,0.7036,0.7037,0.70285,0.70335,6654800009.0
2007-08-28 19:30:00,0.7033,0.7041,0.7031,0.70365,3956500016.0
2007-08-28 19:45:00,0.704,0.70445,0.7037,0.7038,4292799974.0
2007-08-28 20:00:00,0.7038,0.7039,0.7032,0.7034,8073500030.0
2007-08-28 20:15:00,0.7034,0.7039,0.7029,0.7038,3347199993.0
2007-08-28 20:30:00,0.7038,0.7038,0.7029,0.70335,4807499987.0
2007-08-28 20:45:00,0.70335,0.7034,0.70235,0.7024,7078800017.0
2007-08-28 21:00:00,0.7024,0.7026,0.702,0.7022,4715000022.0
2007-08-28 21:15:00,0.7021,0.7023,0.7008,0.7012,3678000001.0
2007-08-28 21:30:00,0.7012,0.7012,0.6987,0.6995,5125799990.0
2007-08-28 21:45:00,0.6995,0.6995,0.6978,0.6985,4900300009.0
2007-08-28 22:00:00,0.6985,0.6994,0.6983,0.6993,3443300000.0
2007-08-28 22:15:00,0.6993,0.6995,0.6968,0.6972,3822199998.0
2007-08-28 22:30:00,0.6973,0.6984,0.6968,0.6976,2107899998.0
2007-08-28 22:45:00,0.6976,0.6977,0.6968,0.6974,2815400010.0
2007-08-28 23:00:00,0.6974,0.6975,0.6951,0.6958,3071399986.0
2007-08-28 23:15:00,0.6958,0.6963,0.695,0.6952,5157600002.0
2007-08-28 23:30:00,0.6952,0.6962,0.6951,0.6955,5906700017.0
2007-08-28 23:45:00,0.6955,0.6963,0.6949,0.6957,4697399999.0
2007-08-29 00:00:00,0.6957,0.6959,0.69445,0.6949,4485700005.0
2007-08-29 00:15:00,0.6949,0.6953,0.6944,0.69525,6325600027.0
2007-08-29 00:30:00,0.6953,0.6972,0.6948,0.69665,6603299987.0
2007-08-29 00:45:00,0.69665,0.6967,0.6955,0.6964,4159699981.0
2007-08-29 01:00:00,0.6964,0.6971,0.69595,0.69615,5981975938.0
2007-08-29 01:15:00,0.69615,0.69625,0.6934,0.6935,9172999990.0
2007-08-29 01:30:00,0.6935,0.6941,0.6918,0.6925,10501900013.0
2007-08-29 01:45:00,0.6925,0.6925,0.6899,0.6915,14458900055.0
2007-08-29 02:00:00,0.6915,0.6921,0.6892,0.6902,14667399982.0
2007-08-29 02:15:00,0.6902,0.69235,0.6901,0.69235,8185600024.0
2007-08-29 02:30:00,0.69235,0.693,0.6916,0.69205,6324400003.0
2007-08-29 02:45:00,0.6921,0.6928,0.6917,0.6918,7991600018.0
2007-08-29 03:00:00,0.69175,0.69175,0.68935,0.6894,8655699990.0
2007-08-29 03:15:00,0.6894,0.6894,0.6867,0.68765,18814299996.0
2007-08-29 03:30:00,0.68765,0.6914,0.68725,0.6913,12555699996.0
2007-08-29 03:45:00,0.6914,0.6915,0.6898,0.69025,7578400010.0
2007-08-29 04:00:00,0.69025,0.6922,0.69025,0.69185,9595399974.0
2007-08-29 04:15:00,0.6919,0.6919,0.6903,0.69065,7936200035.0
2007-08-29 04:30:00,0.6907,0.6916,0.6907,0.6912,6095500010.0
2007-08-29 04:45:00,0.6912,0.6915,0.69086,0.6912,3765299994.0
2007-08-29 05:00:00,0.6913,0.6914,0.69085,0.6913,3027599994.0
2007-08-29 05:15:00,0.69145,0.6918,0.6911,0.6916,5730100011.0
2007-08-29 05:30:00,0.6916,0.69245,0.69135,0.6924,5136500003.0
2007-08-29 05:45:00,0.6924,0.6941,0.6915,0.693,8713200018.0
2007-08-29 06:00:00,0.693,0.6948,0.6926,0.694,8098600002.0
2007-08-29 06:15:00,0.694,0.694,0.6927,0.6933,10017899983.0
2007-08-29 06:30:00,0.6934,0.69385,0.6923,0.69245,7238086290.0
2007-08-29 06:45:00,0.6925,0.6931,0.6924,0.69275,5569400009.0
2007-08-29 07:00:00,0.6928,0.6932,0.69255,0.6927,2233300000.0
2007-08-29 07:15:00,0.6927,0.6927,0.6919,0.6924,3612000003.0
2007-08-29 07:30:00,0.6923,0.6924,0.6908,0.69105,9561899974.0
2007-08-29 07:45:00,0.6911,0.6914,0.69,0.6903,11623500014.0
2007-08-29 08:00:00,0.6903,0.69165,0.6902,0.6911,5446299989.0
2007-08-29 08:15:00,0.6912,0.6942,0.691,0.6932,9226000000.0
2007-08-29 08:30:00,0.6932,0.6954,0.6928,0.6945,17190600007.0
2007-08-29 08:45:00,0.6945,0.6947,0.69315,0.69315,11237099988.0
2007-08-29 09:00:00,0.6931,0.6939,0.6921,0.6938,18987300051.0
2007-08-29 09:15:00,0.6938,0.695,0.6937,0.6947,8611399985.0
2007-08-29 09:30:00,0.6947,0.6953,0.6944,0.69485,9636600003.0
2007-08-29 09:45:00,0.69485,0.6955,0.6945,0.6951,8066599985.0
2007-08-29 10:00:00,0.6951,0.6982,0.695,0.6978,15250299967.0
2007-08-29 10:15:00,0.6975,0.69785,0.69615,0.69615,16321899987.0
2007-08-29 10:30:00,0.6962,0.6965,0.6956,0.6958,9406199984.0
2007-08-29 10:45:00,0.6959,0.6961,0.6953,0.696,13044300008.0
2007-08-29 11:00:00,0.6959,0.69725,0.6958,0.697,7457799993.0
2007-08-29 11:15:00,0.69695,0.6991,0.6969,0.6991,10707800001.0
2007-08-29 11:30:00,0.6991,0.70125,0.69875,0.6999,14874899984.0
2007-08-29 11:45:00,0.6998,0.7002,0.69915,0.69975,9733600004.0
2007-08-29 12:00:00,0.69975,0.7,0.6994,0.6997,5734999993.0
2007-08-29 12:15:00,0.6997,0.7007,0.6997,0.7004,5249399987.0
2007-08-29 12:30:00,0.7004,0.7018,0.7004,0.7007,9265699974.0
2007-08-29 12:45:00,0.7006,0.70255,0.7006,0.7024,5975800005.0
2007-08-29 13:00:00,0.7024,0.7026,0.7005,0.7012,12010300009.0
2007-08-29 13:15:00,0.7012,0.7022,0.7004,0.701,9727400009.0
2007-08-29 13:30:00,0.701,0.70115,0.6998,0.7002,10911899998.0
2007-08-29 13:45:00,0.7003,0.7004,0.6985,0.6987,9872799980.0
2007-08-29 14:00:00,0.6987,0.6992,0.6975,0.698,13102800001.0
2007-08-29 14:15:00,0.698,0.699,0.6973,0.6987,16336800018.0
2007-08-29 14:30:00,0.6987,0.6993,0.6982,0.6992,7218500006.0
2007-08-29 14:45:00,0.6992,0.6994,0.698,0.6982,7498399985.0
2007-08-29 15:00:00,0.6982,0.6993,0.6982,0.6987,7587700006.0
2007-08-29 15:15:00,0.6987,0.6999,0.6987,0.6996,7851400029.0
2007-08-29 15:30:00,0.6996,0.7011,0.6993,0.6998,11521199988.0
2007-08-29 15:45:00,0.6998,0.7002,0.6992,0.6993,12685500006.0
2007-08-29 16:00:00,0.6993,0.6999,0.699,0.6995,12636899989.0
2007-08-29 16:15:00,0.6995,0.7005,0.6993,0.6994,9430899986.0
2007-08-29 16:30:00,0.6994,0.6998,0.6989,0.69927,9128899999.0
2007-08-29 16:45:00,0.6995,0.7011,0.6993,0.7007,11234999992.0
2007-08-29 17:00:00,0.7007,0.7021,0.7005,0.7014,15522599971.0
2007-08-29 17:15:00,0.7014,0.7021,0.7009,0.7021,16302600036.0
2007-08-29 17:30:00,0.7021,0.7039,0.7016,0.7024,17702100000.0
2007-08-29 17:45:00,0.7024,0.70295,0.702,0.7024,7424700002.0
2007-08-29 18:00:00,0.7024,0.70275,0.7023,0.7025,7068500021.0
2007-08-29 18:15:00,0.7025,0.70255,0.7014,0.7014,3610100032.0
2007-08-29 18:30:00,0.7014,0.70205,0.7012,0.7016,6122200054.0
2007-08-29 18:45:00,0.7016,0.7018,0.70035,0.701,6339299980.0
2007-08-29 19:00:00,0.701,0.7016,0.7005,0.70085,7696400000.0
2007-08-29 19:15:00,0.70085,0.70085,0.6992,0.6997,9359900018.0
2007-08-29 19:30:00,0.6997,0.6997,0.6976,0.6979,12307299996.0
2007-08-29 19:45:00,0.6978,0.69805,0.6964,0.6976,7472499998.0
2007-08-29 20:00:00,0.6976,0.7003,0.6976,0.6998,11110100055.0
2007-08-29 20:15:00,0.6998,0.7001,0.6992,0.6993,6840899993.0
2007-08-29 20:30:00,0.6993,0.702,0.69915,0.7017,9237000004.0
2007-08-29 20:45:00,0.70175,0.7022,0.7007,0.7009,5299699976.0
2007-08-29 21:00:00,0.7009,0.7031,0.7007,0.703,2263899996.0
2007-08-29 21:15:00,0.703,0.7058,0.7028,0.7047,4700200007.0
2007-08-29 21:30:00,0.7046,0.7064,0.7046,0.7062,6019200006.0
2007-08-29 21:45:00,0.7062,0.7095,0.7058,0.7086,4703199998.0
2007-08-29 22:00:00,0.7086,0.7094,0.7078,0.7081,3111800004.0
2007-08-29 22:15:00,0.7081,0.7087,0.7076,0.708,2973600001.0
2007-08-29 22:30:00,0.708,0.7084,0.7078,0.7081,1247900002.0
2007-08-29 22:45:00,0.7082,0.7087,0.7076,0.7085,1574200001.0
2007-08-29 23:00:00,0.7085,0.7091,0.7079,0.7086,1957100001.0
2007-08-29 23:15:00,0.7086,0.7106,0.7086,0.7102,3154999995.0
2007-08-29 23:30:00,0.71015,0.71015,0.7087,0.7098,3835200000.0
2007-08-29 23:45:00,0.7098,0.7099,0.70755,0.70755,2406900002.0
2007-08-30 00:00:00,0.7079,0.7081,0.70655,0.7068,3686300004.0
2007-08-30 00:15:00,0.707,0.7075,0.70395,0.70445,4078199989.0
2007-08-30 00:30:00,0.7045,0.7054,0.7044,0.70495,3675299993.0
2007-08-30 00:45:00,0.70495,0.706,0.704,0.7045,3530700014.0
2007-08-30 01:00:00,0.7045,0.7046,0.7036,0.7043,7452200008.0
2007-08-30 01:15:00,0.7043,0.7053,0.7041,0.7051,9746400006.0
2007-08-30 01:30:00,0.7051,0.7051,0.7035,0.7039,5324500017.0
2007-08-30 01:45:00,0.7039,0.7047,0.7031,0.7038,7411900028.0
2007-08-30 02:00:00,0.7038,0.7038,0.7027,0.7035,6246800007.0
2007-08-30 02:15:00,0.7034,0.7039,0.7029,0.703,5661399995.0
2007-08-30 02:30:00,0.703,0.7032,0.7016,0.702,7723499977.0
2007-08-30 02:45:00,0.702,0.70235,0.7014,0.70225,7300100019.0
2007-08-30 03:00:00,0.7023,0.7024,0.7015,0.7015,4921900008.0
2007-08-30 03:15:00,0.7015,0.7033,0.7015,0.7033,6534300006.0
2007-08-30 03:30:00,0.70325,0.7041,0.70295,0.704,5747399985.0
2007-08-30 03:45:00,0.7039,0.7045,0.7038,0.70445,7034899992.0
2007-08-30 04:00:00,0.7043,0.7052,0.7037,0.705,9146400012.0
2007-08-30 04:15:00,0.705,0.7065,0.7039,0.706,11584700005.0
2007-08-30 04:30:00,0.706,0.706,0.7049,0.7051,4851899998.0
2007-08-30 04:45:00,0.7051,0.7052,0.7042,0.7043,4183600013.0
2007-08-30 05:00:00,0.7043,0.7045,0.7036,0.70375,4565300003.0
2007-08-30 05:15:00,0.70346,0.7038,0.7023,0.7031,7978100014.0
2007-08-30 05:30:00,0.7031,0.7036,0.7031,0.7033,4674899986.0
2007-08-30 05:45:00,0.7033,0.7033,0.7024,0.7026,4878999999.0
2007-08-30 06:00:00,0.7026,0.70285,0.70135,0.7025,7666500004.0
2007-08-30 06:15:00,0.7026,0.7026,0.7014,0.70155,4679799993.0
2007-08-30 06:30:00,0.70155,0.702,0.7015,0.7018,2071000002.0
2007-08-30 06:45:00,0.7018,0.7021,0.7003,0.7007,7950299985.0
2007-08-30 07:00:00,0.7008,0.7012,0.6989,0.7011,9914100003.0
2007-08-30 07:15:00,0.7011,0.702,0.7009,0.70145,4084800005.0
2007-08-30 07:30:00,0.70145,0.70185,0.6994,0.6999,6268099989.0
2007-08-30 07:45:00,0.6999,0.7005,0.698,0.6999,6216199989.0
2007-08-30 08:00:00,0.6999,0.7017,0.6995,0.7012,6687600022.0
2007-08-30 08:15:00,0.70082,0.7036,0.70081,0.70225,6562600019.0
2007-08-30 08:30:00,0.70225,0.7054,0.7014,0.7036,14363699995.0
2007-08-30 08:45:00,0.70355,0.7038,0.7027,0.70275,8962699990.0
2007-08-30 09:00:00,0.70275,0.70275,0.6997,0.7005,14761200025.0
2007-08-30 09:15:00,0.7005,0.7043,0.6996,0.7042,14848395085.0
2007-08-30 09:30:00,0.7042,0.7045,0.7033,0.7036,10154600003.0
2007-08-30 09:45:00,0.7036,0.7037,0.7026,0.7031,8932599976.0
2007-08-30 10:00:00,0.7031,0.7037,0.7027,0.7029,9393700002.0
2007-08-30 10:15:00,0.7029,0.7038,0.7024,0.7028,7914400035.0
2007-08-30 10:30:00,0.7028,0.7034,0.7028,0.7032,6120100014.0
2007-08-30 10:45:00,0.7032,0.7034,0.70295,0.703,3150100016.0
2007-08-30 11:00:00,0.70295,0.7035,0.7029,0.7034,3931900003.0
2007-08-30 11:15:00,0.7034,0.70355,0.7031,0.7033,3949899987.0
2007-08-30 11:30:00,0.7033,0.7036,0.7025,0.7026,9852099996.0
2007-08-30 11:45:00,0.7025,0.7031,0.6996,0.6996,13704900009.0
2007-08-30 12:00:00,0.6997,0.6999,0.6984,0.6993,10741775395.0
2007-08-30 12:15:00,0.6993,0.70075,0.69915,0.7004,7432500006.0
2007-08-30 12:30:00,0.7004,0.70055,0.6995,0.6997,4760799990.0
2007-08-30 12:45:00,0.69965,0.7002,0.699,0.6991,7659999992.0
2007-08-30 13:00:00,0.6991,0.7002,0.6985,0.6999,7257899967.0
2007-08-30 13:15:00,0.6999,0.7001,0.6986,0.6989,9191999939.0
2007-08-30 13:30:00,0.6989,0.6998,0.6987,0.69955,4393099967.0
2007-08-30 13:45:00,0.69955,0.70145,0.69955,0.7012,4854600001.0
2007-08-30 14:00:00,0.70125,0.7017,0.70059,0.70105,6383100008.0
2007-08-30 14:15:00,0.7011,0.7015,0.7006,0.7011,10976499968.0
2007-08-30 14:30:00,0.701,0.703,0.701,0.70295,9136800036.0
2007-08-30 14:45:00,0.703,0.7061,0.7029,0.7032,23053200015.0
2007-08-30 15:00:00,0.7031,0.7034,0.7014,0.7014,16005899930.0
2007-08-30 15:15:00,0.7014,0.70215,0.7007,0.701,16722700011.0
2007-08-30 15:30:00,0.701,0.7015,0.7003,0.701,12957799960.0
2007-08-30 15:45:00,0.701,0.7026,0.7009,0.7009,15141600000.0
2007-08-30 16:00:00,0.7009,0.70295,0.6999,0.7023,16501799984.0
2007-08-30 16:15:00,0.7023,0.7045,0.7023,0.7041,10556499978.0
2007-08-30 16:30:00,0.7041,0.7051,0.7034,0.7035,18108700006.0
2007-08-30 16:45:00,0.7036,0.7055,0.703,0.7051,16307100019.0
2007-08-30 17:00:00,0.7052,0.707,0.705,0.7067,17379499985.0
2007-08-30 17:15:00,0.7067,0.7072,0.7047,0.705,17435600050.0
2007-08-30 17:30:00,0.7049,0.7058,0.7046,0.7055,7358400008.0
2007-08-30 17:45:00,0.7055,0.70565,0.70375,0.7039,6650000028.0
2007-08-30 18:00:00,0.7039,0.7043,0.7028,0.7041,12763100016.0
2007-08-30 18:15:00,0.7041,0.7041,0.701,0.7032,9754699992.0
2007-08-30 18:30:00,0.7032,0.70445,0.703,0.7041,5771699986.0
2007-08-30 18:45:00,0.7041,0.70445,0.7039,0.7041,3899399987.0
2007-08-30 19:00:00,0.7042,0.70435,0.7034,0.7034,3685900007.0
2007-08-30 19:15:00,0.7034,0.7038,0.7021,0.7029,4898100019.0
2007-08-30 19:30:00,0.7029,0.7034,0.7023,0.7029,7295099974.0
2007-08-30 19:45:00,0.7029,0.7029,0.7024,0.7029,2258699998.0
2007-08-30 20:00:00,0.7028,0.7034,0.70193,0.7024,4934899998.0
2007-08-30 20:15:00,0.7024,0.7029,0.702,0.7023,5802400001.0
2007-08-30 20:30:00,0.7023,0.7026,0.7013,0.7023,6768199974.0
2007-08-30 20:45:00,0.7024,0.7025,0.7015,0.7021,7371000019.0
2007-08-30 21:00:00,0.7021,0.7026,0.7015,0.7025,2864200001.0
2007-08-30 21:15:00,0.7025,0.7025,0.7012,0.702,3579899990.0
2007-08-30 21:30:00,0.702,0.702,0.701,0.701,2482000007.0
2007-08-30 21:45:00,0.701,0.7011,0.70043,0.7009,1913500008.0
2007-08-30 22:00:00,0.7009,0.701,0.70046,0.7006,1667200003.0
2007-08-30 22:15:00,0.7006,0.7013,0.7005,0.7012,2572100004.0
2007-08-30 22:30:00,0.7012,0.7018,0.7008,0.7016,4076599998.0
2007-08-30 22:45:00,0.7016,0.7024,0.7012,0.7019,1613199996.0
2007-08-30 23:00:00,0.702,0.7024,0.701,0.7023,858299997.0
2007-08-30 23:15:00,0.7023,0.70253,0.7021,0.7023,924300001.0
2007-08-30 23:30:00,0.7024,0.7024,0.70145,0.70164,2591400001.0
2007-08-30 23:45:00,0.70172,0.70212,0.70125,0.7017,3402800009.0
2007-08-31 00:00:00,0.7017,0.7024,0.70154,0.70213,3502100006.0
2007-08-31 00:15:00,0.70207,0.703,0.70184,0.703,2359100003.0
2007-08-31 00:30:00,0.703,0.7031,0.7028,0.7031,2513400004.0
2007-08-31 00:45:00,0.7031,0.7034,0.7023,0.7026,3117499995.0
2007-08-31 01:00:00,0.7026,0.7029,0.702,0.7023,3786099981.0
2007-08-31 01:15:00,0.7022,0.7029,0.702,0.7028,1978799996.0
2007-08-31 01:30:00,0.7028,0.7035,0.7024,0.7031,5383500002.0
2007-08-31 01:45:00,0.703,0.7034,0.7023,0.703,5233900033.0
2007-08-31 02:00:00,0.703,0.7031,0.70213,0.70228,3930500010.0
2007-08-31 02:15:00,0.7027,0.7027,0.7015,0.7015,2017300003.0
2007-08-31 02:30:00,0.7015,0.70185,0.7009,0.70165,2022822989.0
2007-08-31 02:45:00,0.70165,0.70165,0.70045,0.7007,2381600000.0
2007-08-31 03:00:00,0.7008,0.7012,0.7005,0.70105,2228299995.0
2007-08-31 03:15:00,0.70105,0.7013,0.7006,0.701,3836400011.0
2007-08-31 03:30:00,0.701,0.702,0.701,0.70135,4626099995.0
2007-08-31 03:45:00,0.70135,0.70255,0.7009,0.7013,4953499997.0
2007-08-31 04:00:00,0.7012,0.7017,0.7011,0.70155,2503699998.0
2007-08-31 04:15:00,0.7016,0.70165,0.701,0.7011,2030290235.0
2007-08-31 04:30:00,0.701,0.7014,0.70023,0.70054,3578899996.0
2007-08-31 04:45:00,0.7009,0.701,0.7001,0.7005,3438200013.0
2007-08-31 05:00:00,0.7005,0.70125,0.7003,0.70115,2439399997.0
2007-08-31 05:15:00,0.70115,0.7025,0.7009,0.7021,3292199994.0
2007-08-31 05:30:00,0.7019,0.7049,0.7018,0.7048,6880199992.0
2007-08-31 05:45:00,0.7048,0.7053,0.70405,0.7052,9242499987.0
2007-08-31 06:00:00,0.7052,0.7057,0.7031,0.70375,6108300009.0
2007-08-31 06:15:00,0.70375,0.70465,0.7035,0.7039,2211700001.0
2007-08-31 06:30:00,0.7039,0.704,0.7033,0.7036,2273000000.0
2007-08-31 06:45:00,0.7035,0.70385,0.7023,0.7027,2041299997.0
2007-08-31 07:00:00,0.70275,0.7033,0.7024,0.7031,2421200013.0
2007-08-31 07:15:00,0.7031,0.7039,0.7024,0.7027,3818000002.0
2007-08-31 07:30:00,0.7027,0.70435,0.7023,0.7042,4248400003.0
2007-08-31 07:45:00,0.7042,0.705,0.7041,0.7043,3008400006.0
2007-08-31 08:00:00,0.7043,0.7053,0.704,0.7053,3080899993.0
2007-08-31 08:15:00,0.7053,0.7067,0.70505,0.70655,8151300008.0
2007-08-31 08:30:00,0.70655,0.7085,0.7064,0.70815,9213599987.0
2007-08-31 08:45:00,0.7083,0.71,0.7081,0.709,11411299979.0
2007-08-31 09:00:00,0.7089,0.7094,0.708,0.7093,8297199994.0
2007-08-31 09:15:00,0.7092,0.7093,0.7082,0.7087,5517299997.0
2007-08-31 09:30:00,0.7088,0.7088,0.7073,0.7075,9611599967.0
2007-08-31 09:45:00,0.7075,0.7078,0.7069,0.70755,6732799988.0
2007-08-31 10:00:00,0.70745,0.7076,0.7063,0.7075,8110899990.0
2007-08-31 10:15:00,0.7075,0.70805,0.7073,0.708,5062400021.0
2007-08-31 10:30:00,0.708,0.70945,0.7076,0.7084,8423299994.0
2007-08-31 10:45:00,0.7083,0.7085,0.7075,0.7079,4639400006.0
2007-08-31 11:00:00,0.7079,0.70975,0.7078,0.7092,6801199996.0
2007-08-31 11:15:00,0.7093,0.7094,0.7085,0.70915,7612352379.0
2007-08-31 11:30:00,0.70915,0.70935,0.7087,0.7089,3437799963.0
2007-08-31 11:45:00,0.70885,0.70955,0.7082,0.7085,5071499980.0
2007-08-31 12:00:00,0.7085,0.709,0.7081,0.709,4629599988.0
2007-08-31 12:15:00,0.709,0.709,0.7082,0.7087,4866199994.0
2007-08-31 12:30:00,0.7087,0.70875,0.7077,0.7078,4417500010.0
2007-08-31 12:45:00,0.7078,0.70905,0.7078,0.7088,3721799973.0
2007-08-31 13:00:00,0.7088,0.7088,0.708,0.7083,5058500002.0
2007-08-31 13:15:00,0.70835,0.7088,0.7081,0.7083,8673900017.0
2007-08-31 13:30:00,0.7083,0.7096,0.7081,0.70815,7989497321.0
2007-08-31 13:45:00,0.70815,0.70895,0.7081,0.7084,7373699994.0
2007-08-31 14:00:00,0.7084,0.7088,0.7079,0.7083,13232798716.0
2007-08-31 14:15:00,0.7083,0.70845,0.7068,0.7076,9610499997.0
2007-08-31 14:30:00,0.7076,0.70855,0.7075,0.70805,4424600003.0
2007-08-31 14:45:00,0.70805,0.7085,0.70755,0.7083,4233399991.0
2007-08-31 15:00:00,0.7086,0.7088,0.7076,0.7079,14306100011.0
2007-08-31 15:15:00,0.7079,0.70805,0.7071,0.7072,9082800016.0
2007-08-31 15:30:00,0.7072,0.70815,0.7068,0.7073,10124600012.0
2007-08-31 15:45:00,0.707,0.70755,0.706,0.7061,8053542406.0
2007-08-31 16:00:00,0.7062,0.7062,0.701,0.7017,13075899996.0
2007-08-31 16:15:00,0.7016,0.7031,0.7011,0.7026,11537600021.0
2007-08-31 16:30:00,0.7026,0.7034,0.7017,0.7027,14461000040.0
2007-08-31 16:45:00,0.7027,0.7029,0.7012,0.7014,16853000002.0
2007-08-31 17:00:00,0.7014,0.7021,0.6993,0.7013,19402199973.0
2007-08-31 17:15:00,0.7014,0.703,0.7008,0.7021,17212600044.0
2007-08-31 17:30:00,0.7024,0.7046,0.7019,0.7026,13298199982.0
2007-08-31 17:45:00,0.7026,0.70355,0.7013,0.7018,8950799985.0
2007-08-31 18:00:00,0.7018,0.7022,0.7003,0.7022,6809199999.0
2007-08-31 18:15:00,0.7022,0.7022,0.7005,0.7005,8384700000.0
2007-08-31 18:30:00,0.7005,0.70155,0.7005,0.701,12045600049.0
2007-08-31 18:45:00,0.701,0.7011,0.6987,0.6992,14412700012.0
2007-08-31 19:00:00,0.6992,0.7003,0.6989,0.7002,8648500023.0
2007-08-31 19:15:00,0.7002,0.7008,0.7002,0.70055,3887699989.0
2007-08-31 19:30:00,0.7006,0.7006,0.6995,0.6998,5688800007.0
2007-08-31 19:45:00,0.6999,0.7005,0.6997,0.70025,3782300004.0
2007-08-31 20:00:00,0.7003,0.70085,0.69983,0.7008,3550800007.0
2007-08-31 20:15:00,0.7008,0.70095,0.7002,0.7007,4206699988.0
2007-08-31 20:30:00,0.7002,0.7009,0.6998,0.7006,5200400010.0
2007-08-31 20:45:00,0.7006,0.7009,0.70033,0.7008,1044500005.0
2007-08-31 21:00:00,0.7008,0.7015,0.7003,0.7013,2152099995.0
2007-08-31 21:15:00,0.70135,0.70135,0.70058,0.7012,3420100015.0
2007-08-31 21:30:00,0.7012,0.70215,0.7011,0.70162,3175200008.0
2007-08-31 21:45:00,0.70161,0.7021,0.70095,0.70155,2475399997.0
2007-08-31 22:00:00,0.7016,0.70175,0.7014,0.70165,1522899998.0
2007-08-31 22:15:00,0.70165,0.70175,0.70096,0.70165,4365600008.0
2007-08-31 22:30:00,0.7015,0.7022,0.7009,0.701,806599991.0
2007-08-31 22:45:00,0.7009,0.7016,0.7009,0.7013,1618399993.0
2007-09-03 00:00:00,0.7003,0.7005,0.7002,0.7003,721800000.0
2007-09-03 00:15:00,0.7004,0.7023,0.7004,0.7023,1082700000.0
2007-09-03 00:30:00,0.7021,0.7025,0.7019,0.7019,842100000.0
2007-09-03 00:45:00,0.702,0.7032,0.7019,0.703,1203000000.0
2007-09-03 01:00:00,0.7032,0.7038,0.7027,0.7034,1323300000.0
2007-09-03 01:15:00,0.7032,0.7035,0.7028,0.703,842100000.0
2007-09-03 01:30:00,0.7028,0.703,0.7021,0.703,1203000000.0
2007-09-03 01:45:00,0.7028,0.703,0.7025,0.7027,962400000.0
2007-09-03 02:00:00,0.7025,0.7026,0.7021,0.7025,5136999993.0
2007-09-03 02:15:00,0.7025,0.7026,0.7023,0.7026,3301700010.0
2007-09-03 02:30:00,0.7026,0.703,0.7022,0.7029,3592999999.0
2007-09-03 02:45:00,0.7029,0.7029,0.7015,0.70155,6285599999.0
2007-09-03 03:00:00,0.7016,0.7021,0.7013,0.70175,7415700010.0
2007-09-03 03:15:00,0.7019,0.703,0.7017,0.7025,4600399995.0
2007-09-03 03:30:00,0.7025,0.7036,0.7025,0.7032,3759899991.0
2007-09-03 03:45:00,0.7033,0.7035,0.703,0.7034,2323799999.0
2007-09-03 04:00:00,0.7034,0.70355,0.7032,0.7034,2014800002.0
2007-09-03 04:15:00,0.7033,0.7034,0.7029,0.703,1986799999.0
2007-09-03 04:30:00,0.703,0.70345,0.703,0.7033,1305000001.0
2007-09-03 04:45:00,0.7033,0.70335,0.7029,0.7029,724899999.0
2007-09-03 05:00:00,0.7032,0.70335,0.7026,0.7027,2886200013.0
2007-09-03 05:15:00,0.7028,0.7031,0.7022,0.7023,3214800000.0
2007-09-03 05:30:00,0.7023,0.7025,0.70164,0.7023,4142700009.0
2007-09-03 05:45:00,0.7023,0.70285,0.7022,0.7026,1025299999.0
2007-09-03 06:00:00,0.7027,0.7031,0.70209,0.7025,2170899988.0
2007-09-03 06:15:00,0.7026,0.7026,0.7022,0.7024,2166300001.0
2007-09-03 06:30:00,0.7024,0.7035,0.7023,0.7034,3292499977.0
2007-09-03 06:45:00,0.7033,0.7039,0.7028,0.7032,6455199996.0
2007-09-03 07:00:00,0.7032,0.7044,0.70315,0.7042,4699585349.0
2007-09-03 07:15:00,0.7043,0.7043,0.7032,0.7036,3601074551.0
2007-09-03 07:30:00,0.7036,0.7038,0.7031,0.7034,2355499997.0
2007-09-03 07:45:00,0.7034,0.7038,0.70315,0.7033,4173800000.0
2007-09-03 08:00:00,0.70325,0.7037,0.703,0.7034,5096399986.0
2007-09-03 08:15:00,0.7034,0.704,0.7031,0.7038,7180199996.0
2007-09-03 08:30:00,0.7039,0.705,0.7037,0.7049,8236499992.0
2007-09-03 08:45:00,0.7049,0.7059,0.7044,0.7051,10622599993.0
2007-09-03 09:00:00,0.705,0.7057,0.7047,0.7056,6339899999.0
2007-09-03 09:15:00,0.7056,0.7063,0.7049,0.7054,9738999982.0
2007-09-03 09:30:00,0.7054,0.7055,0.7042,0.70505,6751999999.0
2007-09-03 09:45:00,0.70505,0.70545,0.7049,0.70525,1694399996.0
2007-09-03 10:00:00,0.70525,0.70559,0.705,0.7053,4387299988.0
2007-09-03 10:15:00,0.7053,0.7056,0.7048,0.7053,5458799998.0
2007-09-03 10:30:00,0.7053,0.7053,0.70465,0.7048,7396000018.0
2007-09-03 10:45:00,0.705,0.705,0.703,0.70355,6544600006.0
2007-09-03 11:00:00,0.70355,0.7038,0.7032,0.7036,2834999992.0
2007-09-03 11:15:00,0.7036,0.7043,0.7031,0.7039,4563899999.0
2007-09-03 11:30:00,0.7039,0.70445,0.7036,0.7036,4034900007.0
2007-09-03 11:45:00,0.7036,0.704,0.7025,0.70325,11826899995.0
2007-09-03 12:00:00,0.70325,0.7036,0.7031,0.7033,2046199998.0
2007-09-03 12:15:00,0.7033,0.70365,0.70242,0.7031,4855899997.0
2007-09-03 12:30:00,0.7031,0.7033,0.7029,0.703,2801500004.0
2007-09-03 12:45:00,0.7031,0.7032,0.703,0.7031,2087300030.0
2007-09-03 13:00:00,0.703,0.703,0.7016,0.7022,5359199988.0
2007-09-03 13:15:00,0.7022,0.7027,0.7021,0.7026,6013400015.0
2007-09-03 13:30:00,0.7026,0.7026,0.7022,0.70255,1683099993.0
2007-09-03 13:45:00,0.7026,0.703,0.7024,0.7026,4324900000.0
2007-09-03 14:00:00,0.70255,0.7027,0.702,0.70255,3503999996.0
2007-09-03 14:15:00,0.7026,0.7027,0.7025,0.7025,2688299969.0
2007-09-03 14:30:00,0.7025,0.7025,0.70195,0.7021,4507400024.0
2007-09-03 14:45:00,0.7021,0.7023,0.70161,0.7021,2129300004.0
2007-09-03 15:00:00,0.7021,0.7023,0.7019,0.7021,4951600009.0
2007-09-03 15:15:00,0.7022,0.7028,0.70208,0.7026,4634200012.0
2007-09-03 15:30:00,0.7026,0.7026,0.70183,0.7025,3820499985.0
2007-09-03 15:45:00,0.7026,0.7026,0.70188,0.7023,3088800015.0
2007-09-03 16:00:00,0.7023,0.7027,0.702,0.7026,4074799989.0
2007-09-03 16:15:00,0.7026,0.7026,0.7018,0.702,5492299969.0
2007-09-03 16:30:00,0.702,0.7021,0.70118,0.702,7639199993.0
2007-09-03 16:45:00,0.702,0.7022,0.7004,0.7012,8425855160.0
2007-09-03 17:00:00,0.7012,0.7021,0.70115,0.7018,5719599991.0
2007-09-03 17:15:00,0.7019,0.7027,0.7015,0.70175,2810300007.0
2007-09-03 17:30:00,0.7018,0.7027,0.70165,0.7023,2887899996.0
2007-09-03 17:45:00,0.7023,0.7026,0.702,0.7024,2036599998.0
2007-09-03 18:00:00,0.7024,0.7026,0.7013,0.7013,3799400023.0
2007-09-03 18:15:00,0.7013,0.7019,0.70087,0.7019,3211599993.0
2007-09-03 18:30:00,0.7019,0.70285,0.70124,0.70163,5821000001.0
2007-09-03 18:45:00,0.7017,0.702,0.70105,0.7016,4121899989.0
2007-09-03 19:00:00,0.70154,0.7029,0.70126,0.7024,3110099988.0
2007-09-03 19:15:00,0.7024,0.70247,0.7019,0.7019,2353200003.0
2007-09-03 19:30:00,0.7021,0.7025,0.7013,0.7017,1817199999.0
2007-09-03 19:45:00,0.7017,0.7018,0.70123,0.7017,970999997.0
2007-09-03 20:00:00,0.7017,0.70177,0.70117,0.7015,5117199990.0
2007-09-03 20:15:00,0.70149,0.70173,0.70104,0.70129,4318700005.0
2007-09-03 20:30:00,0.7014,0.70161,0.701,0.7014,4614199977.0
2007-09-03 20:45:00,0.70133,0.70184,0.70115,0.7016,3669700011.0
2007-09-03 21:00:00,0.7016,0.702,0.70135,0.70175,1493800007.0
2007-09-03 21:15:00,0.7019,0.70208,0.70146,0.70164,1875800007.0
2007-09-03 21:30:00,0.7019,0.702,0.70131,0.7019,1924400009.0
2007-09-03 21:45:00,0.7019,0.7023,0.70146,0.7021,4401100012.0
2007-09-03 22:00:00,0.702,0.7023,0.70141,0.7015,818299997.0
2007-09-03 22:15:00,0.7021,0.70243,0.70146,0.70207,1503599995.0
2007-09-03 22:30:00,0.70215,0.7034,0.70215,0.7032,1375399994.0
2007-09-03 22:45:00,0.7033,0.7041,0.70305,0.7037,1374099995.0
2007-09-03 23:00:00,0.7039,0.7046,0.70329,0.7036,1354500003.0
2007-09-03 23:15:00,0.7037,0.7041,0.7025,0.7032,1658999999.0
2007-09-03 23:30:00,0.7032,0.704,0.70307,0.70335,2062999985.0
2007-09-03 23:45:00,0.7036,0.7036,0.70295,0.70321,2480100000.0
2007-09-04 00:00:00,0.7034,0.70352,0.70311,0.7033,2277899999.0
2007-09-04 00:15:00,0.7033,0.7034,0.7018,0.70224,1994900009.0
2007-09-04 00:30:00,0.7028,0.7033,0.70205,0.7023,2305299997.0
2007-09-04 00:45:00,0.7023,0.7028,0.7018,0.7025,1913300002.0
2007-09-04 01:00:00,0.7024,0.7025,0.7017,0.7023,2428399986.0
2007-09-04 01:15:00,0.7024,0.7027,0.7018,0.7018,3224600000.0
2007-09-04 01:30:00,0.70195,0.7022,0.701,0.7015,7188799994.0
2007-09-04 01:45:00,0.7015,0.7015,0.7002,0.7002,4443999991.0
2007-09-04 02:00:00,0.7001,0.7012,0.69995,0.70035,6295500003.0
2007-09-04 02:15:00,0.70012,0.701,0.7,0.7,4733600015.0
2007-09-04 02:30:00,0.7,0.70105,0.7,0.70095,3697799993.0
2007-09-04 02:45:00,0.70095,0.7018,0.7005,0.7011,5361700010.0
2007-09-04 03:00:00,0.7011,0.7014,0.7004,0.7005,5826599992.0
2007-09-04 03:15:00,0.7004,0.7012,0.7002,0.7005,3302800001.0
2007-09-04 03:30:00,0.7005,0.7041,0.7005,0.7032,12481600006.0
2007-09-04 03:45:00,0.7032,0.7037,0.7025,0.7032,6311700000.0
2007-09-04 04:00:00,0.7032,0.7033,0.7026,0.7031,3659599997.0
2007-09-04 04:15:00,0.7031,0.70315,0.7019,0.7021,5529599992.0
2007-09-04 04:30:00,0.7021,0.7024,0.70185,0.7022,1990299993.0
2007-09-04 04:45:00,0.7022,0.70235,0.70155,0.70167,689200007.0
2007-09-04 05:00:00,0.7019,0.7026,0.70172,0.70225,2600600003.0
2007-09-04 05:15:00,0.7023,0.70275,0.7022,0.7024,2167400003.0
2007-09-04 05:30:00,0.7024,0.70255,0.70202,0.7024,1647299995.0
2007-09-04 05:45:00,0.7024,0.7026,0.7021,0.7024,3047199991.0
2007-09-04 06:00:00,0.7024,0.7026,0.7018,0.7026,6086100020.0
2007-09-04 06:15:00,0.7026,0.7026,0.70185,0.7019,3211500015.0
2007-09-04 06:30:00,0.70185,0.7024,0.7018,0.7019,5093600005.0
2007-09-04 06:45:00,0.702,0.7026,0.70185,0.7025,3768199995.0
2007-09-04 07:00:00,0.7024,0.7025,0.70185,0.7025,4570099998.0
2007-09-04 07:15:00,0.7025,0.7045,0.7024,0.7044,10280999964.0
2007-09-04 07:30:00,0.7044,0.7047,0.70395,0.7042,9390800006.0
2007-09-04 07:45:00,0.7042,0.7042,0.7034,0.7039,6298099979.0
2007-09-04 08:00:00,0.704,0.7042,0.7034,0.7035,6146499981.0
2007-09-04 08:15:00,0.7035,0.7038,0.7029,0.70335,7612700005.0
2007-09-04 08:30:00,0.7034,0.7035,0.70265,0.7029,9173100013.0
2007-09-04 08:45:00,0.7031,0.7037,0.7029,0.7033,6341499987.0
2007-09-04 09:00:00,0.7033,0.7034,0.7017,0.7026,14715999998.0
2007-09-04 09:15:00,0.7026,0.7026,0.7004,0.7004,19386899981.0
2007-09-04 09:30:00,0.7004,0.7013,0.7002,0.7007,10539700011.0
2007-09-04 09:45:00,0.7007,0.70095,0.6985,0.6995,18346799997.0
2007-09-04 10:00:00,0.6996,0.7005,0.6978,0.6981,16440100017.0
2007-09-04 10:15:00,0.6982,0.6994,0.6976,0.6989,18382500011.0
2007-09-04 10:30:00,0.6989,0.7001,0.6987,0.7001,13509899989.0
2007-09-04 10:45:00,0.70005,0.7002,0.6987,0.6989,11508899978.0
2007-09-04 11:00:00,0.6989,0.69915,0.6984,0.6987,9512599988.0
2007-09-04 11:15:00,0.6987,0.6991,0.698,0.6986,13462999977.0
2007-09-04 11:30:00,0.6986,0.7002,0.6985,0.7002,8109400003.0
2007-09-04 11:45:00,0.7002,0.7003,0.6991,0.6992,13004929614.0
2007-09-04 12:00:00,0.6992,0.6996,0.6986,0.69935,11516099983.0
2007-09-04 12:15:00,0.6994,0.6994,0.6985,0.6988,7669199980.0
2007-09-04 12:30:00,0.6988,0.6998,0.6983,0.6985,11252200010.0
2007-09-04 12:45:00,0.6985,0.6994,0.6979,0.6989,14689799956.0
2007-09-04 13:00:00,0.6991,0.6991,0.69825,0.6987,8409499981.0
2007-09-04 13:15:00,0.6987,0.6991,0.6984,0.699,7060699957.0
2007-09-04 13:30:00,0.699,0.6998,0.699,0.6995,4986599998.0
2007-09-04 13:45:00,0.6995,0.6997,0.6988,0.6989,8818199970.0
2007-09-04 14:00:00,0.699,0.6996,0.6988,0.6993,6944199976.0
2007-09-04 14:15:00,0.6992,0.6992,0.698,0.6985,11278600008.0
2007-09-04 14:30:00,0.6985,0.6988,0.6972,0.698,12083599952.0
2007-09-04 14:45:00,0.698,0.6991,0.6978,0.6981,11791100006.0
2007-09-04 15:00:00,0.6981,0.6986,0.698,0.6986,6458999968.0
2007-09-04 15:15:00,0.6986,0.69935,0.6985,0.6989,6309799986.0
2007-09-04 15:30:00,0.699,0.7,0.6987,0.69995,13782599932.0
2007-09-04 15:45:00,0.6999,0.70005,0.699,0.6993,10912900003.0
2007-09-04 16:00:00,0.6993,0.7019,0.6991,0.7007,11814199980.0
2007-09-04 16:15:00,0.701,0.7012,0.6997,0.7001,15820399969.0
2007-09-04 16:30:00,0.7001,0.7012,0.7,0.7007,17451299981.0
2007-09-04 16:45:00,0.7007,0.7012,0.6982,0.6984,22723299951.0
2007-09-04 17:00:00,0.6984,0.6986,0.6968,0.6979,16737389249.0
2007-09-04 17:15:00,0.6978,0.699,0.697,0.6975,19614900019.0
2007-09-04 17:30:00,0.6975,0.6988,0.6972,0.69845,15320100010.0
2007-09-04 17:45:00,0.6985,0.6988,0.6979,0.6982,11411100011.0
2007-09-04 18:00:00,0.6981,0.6983,0.6971,0.6975,11792000036.0
2007-09-04 18:15:00,0.6974,0.6974,0.6958,0.6964,12770799951.0
2007-09-04 18:30:00,0.6963,0.6967,0.6954,0.6959,13384599997.0
2007-09-04 18:45:00,0.6959,0.6964,0.69585,0.69605,7380500007.0
2007-09-04 19:00:00,0.69605,0.69605,0.6944,0.6955,11539800062.0
2007-09-04 19:15:00,0.6955,0.6958,0.6951,0.6954,15861099923.0
2007-09-04 19:30:00,0.6954,0.6958,0.6949,0.6952,4377699991.0
2007-09-04 19:45:00,0.6952,0.69535,0.6945,0.6945,4489699983.0
2007-09-04 20:00:00,0.6945,0.6951,0.6944,0.695,9756500025.0
2007-09-04 20:15:00,0.695,0.6952,0.6948,0.6948,6399000025.0
2007-09-04 20:30:00,0.6948,0.695,0.6942,0.69445,9936799982.0
2007-09-04 20:45:00,0.69445,0.6951,0.69395,0.695,5142200003.0
2007-09-04 21:00:00,0.695,0.6957,0.6946,0.695,2191800001.0
2007-09-04 21:15:00,0.695,0.6951,0.6941,0.6943,3433100009.0
2007-09-04 21:30:00,0.6942,0.6952,0.694,0.6945,6920400011.0
2007-09-04 21:45:00,0.6945,0.6947,0.6942,0.6945,4254800000.0
2007-09-04 22:00:00,0.6945,0.6953,0.6944,0.6952,2952900006.0
2007-09-04 22:15:00,0.6952,0.6956,0.695,0.6951,2665400015.0
2007-09-04 22:30:00,0.6951,0.6962,0.6951,0.6957,2104200000.0
2007-09-04 22:45:00,0.6957,0.6968,0.6956,0.6967,1296400001.0
2007-09-04 23:00:00,0.6967,0.697,0.69636,0.697,916299997.0
2007-09-04 23:15:00,0.697,0.697,0.6957,0.6958,1346700000.0
2007-09-04 23:30:00,0.6958,0.6961,0.69505,0.6953,1612300004.0
2007-09-04 23:45:00,0.69505,0.6957,0.69505,0.6957,654100000.0
2007-09-05 00:00:00,0.6957,0.6962,0.69557,0.6957,1730700000.0
2007-09-05 00:15:00,0.69565,0.6963,0.69552,0.69605,2350999999.0
2007-09-05 00:30:00,0.69605,0.6962,0.6955,0.696,2725799997.0
2007-09-05 00:45:00,0.696,0.697,0.6959,0.6965,1174499997.0
2007-09-05 01:00:00,0.6965,0.6971,0.6961,0.6968,2714600003.0
2007-09-05 01:15:00,0.6968,0.6968,0.69615,0.6965,2303700000.0
2007-09-05 01:30:00,0.69655,0.69715,0.6959,0.697,3180000000.0
2007-09-05 01:45:00,0.6969,0.6974,0.6964,0.6973,4977100000.0
2007-09-05 02:00:00,0.6973,0.6974,0.6961,0.6968,4649999999.0
2007-09-05 02:15:00,0.6968,0.6969,0.6964,0.6967,2834599997.0
2007-09-05 02:30:00,0.6967,0.6971,0.6964,0.69678,3373400016.0
2007-09-05 02:45:00,0.6971,0.6971,0.69633,0.6966,3825800023.0
2007-09-05 03:00:00,0.6966,0.6972,0.6963,0.697,5730400009.0
2007-09-05 03:15:00,0.697,0.69725,0.6965,0.69715,3407600003.0
2007-09-05 03:30:00,0.69715,0.69715,0.6965,0.6969,2708199991.0
2007-09-05 03:45:00,0.6969,0.6971,0.6964,0.69655,2187600006.0
2007-09-05 04:00:00,0.69655,0.69665,0.6957,0.6958,8099699988.0
2007-09-05 04:15:00,0.6958,0.6964,0.6956,0.6957,8132200033.0
2007-09-05 04:30:00,0.6957,0.6957,0.69495,0.6952,8363800034.0
2007-09-05 04:45:00,0.6952,0.6953,0.6932,0.69365,10231500010.0
2007-09-05 05:00:00,0.6936,0.69435,0.6929,0.6941,9701800003.0
2007-09-05 05:15:00,0.6942,0.695,0.6938,0.6944,7009200017.0
2007-09-05 05:30:00,0.6944,0.6946,0.6935,0.6945,6788599995.0
2007-09-05 05:45:00,0.6945,0.69455,0.6939,0.6944,4338700012.0
2007-09-05 06:00:00,0.6944,0.69445,0.693,0.69335,2932999997.0
2007-09-05 06:15:00,0.6932,0.6941,0.6925,0.6927,2188199997.0
2007-09-05 06:30:00,0.6927,0.6935,0.6919,0.6933,4725300000.0
2007-09-05 06:45:00,0.6935,0.6937,0.6926,0.6935,6984600001.0
2007-09-05 07:00:00,0.6935,0.6939,0.693,0.6931,5667300004.0
2007-09-05 07:15:00,0.6931,0.6936,0.6922,0.6929,7026100016.0
2007-09-05 07:30:00,0.6929,0.6934,0.69205,0.6931,7860600005.0
2007-09-05 07:45:00,0.69305,0.6934,0.6926,0.6928,4255099997.0
2007-09-05 08:00:00,0.6928,0.693,0.6917,0.6919,9126399976.0
2007-09-05 08:15:00,0.6919,0.6932,0.6913,0.6931,12029899986.0
2007-09-05 08:30:00,0.6931,0.6931,0.6909,0.69185,15726899988.0
2007-09-05 08:45:00,0.6919,0.6939,0.6919,0.6936,8923100011.0
2007-09-05 09:00:00,0.6936,0.6936,0.6921,0.69325,10612500023.0
2007-09-05 09:15:00,0.69325,0.6937,0.6928,0.6932,11553100013.0
2007-09-05 09:30:00,0.6932,0.6933,0.6921,0.6923,12599399980.0
2007-09-05 09:45:00,0.6924,0.6926,0.69165,0.6921,10928900032.0
2007-09-05 10:00:00,0.6921,0.6937,0.692,0.69365,7280400003.0
2007-09-05 10:15:00,0.69365,0.6937,0.6928,0.693,7305900002.0
2007-09-05 10:30:00,0.693,0.6948,0.6928,0.694,12697700030.0
2007-09-05 10:45:00,0.694,0.69485,0.6938,0.6947,13542700029.0
2007-09-05 11:00:00,0.6947,0.6948,0.6939,0.6944,8048400012.0
2007-09-05 11:15:00,0.69445,0.69445,0.6936,0.6936,4033400004.0
2007-09-05 11:30:00,0.6936,0.69375,0.6933,0.6933,2038000014.0
2007-09-05 11:45:00,0.6933,0.6935,0.6924,0.6928,10794099988.0
2007-09-05 12:00:00,0.6928,0.69335,0.69245,0.6929,5027399978.0
2007-09-05 12:15:00,0.6929,0.694,0.6928,0.6932,7624600021.0
2007-09-05 12:30:00,0.6932,0.6936,0.6929,0.6934,6479799986.0
2007-09-05 12:45:00,0.6934,0.69345,0.69275,0.69305,4584399978.0
2007-09-05 13:00:00,0.69305,0.69305,0.6919,0.6929,7238599999.0
2007-09-05 13:15:00,0.6929,0.693,0.692,0.6921,8574999959.0
2007-09-05 13:30:00,0.6921,0.6923,0.6915,0.692,5827000002.0
2007-09-05 13:45:00,0.692,0.6924,0.6918,0.6922,5340599988.0
2007-09-05 14:00:00,0.6921,0.6926,0.6913,0.6915,7156900018.0
2007-09-05 14:15:00,0.69165,0.6919,0.6883,0.6887,23909599975.0
2007-09-05 14:30:00,0.6887,0.6895,0.6877,0.6894,17470300033.0
2007-09-05 14:45:00,0.68935,0.6902,0.6892,0.6894,17725200028.0
2007-09-05 15:00:00,0.6894,0.6902,0.6891,0.6895,14219400004.0
2007-09-05 15:15:00,0.68955,0.69,0.6888,0.6896,15241399991.0
2007-09-05 15:30:00,0.6896,0.6906,0.689,0.6891,12130100015.0
2007-09-05 15:45:00,0.6891,0.6899,0.6879,0.6881,18506599869.0
2007-09-05 16:00:00,0.688,0.6893,0.6863,0.689,22055800005.0
2007-09-05 16:15:00,0.689,0.6891,0.6871,0.6882,20001500018.0
2007-09-05 16:30:00,0.6882,0.6889,0.6862,0.687,12696099994.0
2007-09-05 16:45:00,0.687,0.6881,0.6869,0.6881,7935400006.0
2007-09-05 17:00:00,0.688,0.6883,0.6874,0.6882,16452800005.0
2007-09-05 17:15:00,0.6882,0.6892,0.6881,0.6884,9169000006.0
2007-09-05 17:30:00,0.6885,0.6892,0.6877,0.6892,11646999982.0
2007-09-05 17:45:00,0.68915,0.69,0.6881,0.6897,19011900028.0
2007-09-05 18:00:00,0.6897,0.68975,0.6891,0.6895,7561100018.0
2007-09-05 18:15:00,0.6895,0.6909,0.6895,0.6906,10462800055.0
2007-09-05 18:30:00,0.6906,0.6913,0.6901,0.6904,10779699968.0
2007-09-05 18:45:00,0.6903,0.6904,0.68977,0.69015,5587200033.0
2007-09-05 19:00:00,0.6901,0.691,0.6889,0.6889,11364200118.0
2007-09-05 19:15:00,0.6889,0.6894,0.6881,0.6885,8934099966.0
2007-09-05 19:30:00,0.6885,0.6886,0.68805,0.6884,3679000008.0
2007-09-05 19:45:00,0.6884,0.6884,0.6876,0.6878,4931700004.0
2007-09-05 20:00:00,0.68775,0.6882,0.6864,0.68645,12298400016.0
2007-09-05 20:15:00,0.68645,0.6872,0.6854,0.6858,16660900002.0
2007-09-05 20:30:00,0.6858,0.6865,0.6856,0.6859,11049700064.0
2007-09-05 20:45:00,0.6859,0.6868,0.6848,0.6866,10311694690.0
2007-09-05 21:00:00,0.6866,0.6866,0.6853,0.6858,3157800000.0
2007-09-05 21:15:00,0.6859,0.686,0.6851,0.6859,4402600015.0
2007-09-05 21:30:00,0.6859,0.6866,0.6859,0.6863,2424599997.0
2007-09-05 21:45:00,0.6863,0.6875,0.68611,0.6863,4751399997.0
2007-09-05 22:00:00,0.6863,0.6874,0.6862,0.6865,2077499995.0
2007-09-05 22:15:00,0.6865,0.6868,0.68613,0.6863,971299999.0
2007-09-05 22:30:00,0.68592,0.6868,0.68592,0.6866,1531800002.0
2007-09-05 22:45:00,0.6867,0.687,0.6858,0.6864,1679399998.0
2007-09-05 23:00:00,0.6864,0.6867,0.6856,0.6864,1142000000.0
2007-09-05 23:15:00,0.6864,0.687,0.68603,0.68641,891499997.0
2007-09-05 23:30:00,0.6868,0.6883,0.6864,0.6876,2705499988.0
2007-09-05 23:45:00,0.6875,0.6877,0.68671,0.6872,1446299998.0
2007-09-06 00:00:00,0.68735,0.68735,0.6862,0.6868,1143700009.0
2007-09-06 00:15:00,0.6866,0.6873,0.68614,0.6873,3187699999.0
2007-09-06 00:30:00,0.6873,0.6873,0.6865,0.6871,2763199988.0
2007-09-06 00:45:00,0.6872,0.688,0.68673,0.688,3723600002.0
2007-09-06 01:00:00,0.688,0.688,0.6871,0.6871,5610899985.0
2007-09-06 01:15:00,0.6871,0.6872,0.6854,0.6858,7121900022.0
2007-09-06 01:30:00,0.6858,0.6863,0.6855,0.6859,8574100007.0
2007-09-06 01:45:00,0.686,0.686,0.6832,0.6849,12204500017.0
2007-09-06 02:00:00,0.6849,0.6857,0.6845,0.6855,6069200001.0
2007-09-06 02:15:00,0.6855,0.68585,0.685,0.6851,5387100009.0
2007-09-06 02:30:00,0.6851,0.6856,0.6846,0.6851,4644000002.0
2007-09-06 02:45:00,0.685,0.6859,0.685,0.6854,6457599975.0
2007-09-06 03:00:00,0.6855,0.68575,0.6851,0.6854,3208999999.0
2007-09-06 03:15:00,0.6854,0.6861,0.6852,0.6858,5759800001.0
2007-09-06 03:30:00,0.6858,0.6874,0.6856,0.686,9534100010.0
2007-09-06 03:45:00,0.6861,0.6872,0.6858,0.6869,5254700017.0
2007-09-06 04:00:00,0.6869,0.6879,0.6866,0.68745,5705700001.0
2007-09-06 04:15:00,0.68745,0.6887,0.6873,0.6886,5262899996.0
2007-09-06 04:30:00,0.6886,0.6889,0.6869,0.6872,7277100019.0
2007-09-06 04:45:00,0.6873,0.68855,0.68715,0.6884,2968199995.0
2007-09-06 05:00:00,0.6884,0.6889,0.688,0.6885,2332199999.0
2007-09-06 05:15:00,0.6883,0.68955,0.6878,0.68945,5025500002.0
2007-09-06 05:30:00,0.6893,0.6894,0.68825,0.6886,3579299999.0
2007-09-06 05:45:00,0.6886,0.68885,0.68815,0.6886,1955399996.0
2007-09-06 06:00:00,0.6886,0.6894,0.6885,0.6887,3625681119.0
2007-09-06 06:15:00,0.6887,0.6892,0.6884,0.689,5376200017.0
2007-09-06 06:30:00,0.689,0.6901,0.6889,0.6901,8185200001.0
2007-09-06 06:45:00,0.6901,0.6904,0.6889,0.6894,7453400006.0
2007-09-06 07:00:00,0.6894,0.68995,0.6893,0.6897,4694799998.0
2007-09-06 07:15:00,0.6897,0.69005,0.6891,0.6891,6381899977.0
2007-09-06 07:30:00,0.6891,0.68965,0.6889,0.6892,5728600006.0
2007-09-06 07:45:00,0.6891,0.6898,0.6891,0.6896,4796500000.0
2007-09-06 08:00:00,0.6896,0.6899,0.6891,0.6892,4659099985.0
2007-09-06 08:15:00,0.6892,0.6907,0.6891,0.6903,7254899989.0
2007-09-06 08:30:00,0.6903,0.6903,0.6894,0.68955,9791000003.0
2007-09-06 08:45:00,0.6896,0.6898,0.6889,0.68935,10951500021.0
2007-09-06 09:00:00,0.68935,0.6904,0.6891,0.69015,11115600004.0
2007-09-06 09:15:00,0.6902,0.6924,0.69015,0.6921,12795799979.0
2007-09-06 09:30:00,0.6921,0.6937,0.69195,0.69315,14026100030.0
2007-09-06 09:45:00,0.69315,0.69315,0.6916,0.6918,11452099996.0
2007-09-06 10:00:00,0.6918,0.69185,0.6913,0.69155,6548500024.0
2007-09-06 10:15:00,0.69155,0.69225,0.6914,0.6918,9291800016.0
2007-09-06 10:30:00,0.6919,0.6926,0.6913,0.6925,10181300027.0
2007-09-06 10:45:00,0.6925,0.6932,0.6921,0.6932,8326599985.0
2007-09-06 11:00:00,0.6932,0.6933,0.69255,0.6929,6714800023.0
2007-09-06 11:15:00,0.69285,0.69345,0.6923,0.6932,10314199989.0
2007-09-06 11:30:00,0.6932,0.6932,0.69235,0.6925,6890600022.0
2007-09-06 11:45:00,0.6925,0.6929,0.6922,0.6926,9107300019.0
2007-09-06 12:00:00,0.6926,0.6926,0.6904,0.69055,12967905736.0
2007-09-06 12:15:00,0.69055,0.69075,0.6896,0.69025,11239799950.0
2007-09-06 12:30:00,0.6903,0.6906,0.6898,0.69005,5682400013.0
2007-09-06 12:45:00,0.6901,0.6903,0.6893,0.6894,7599600018.0
2007-09-06 13:00:00,0.6894,0.6898,0.6893,0.6896,7158200005.0
2007-09-06 13:15:00,0.6896,0.69,0.68835,0.6899,10526599995.0
2007-09-06 13:30:00,0.6898,0.69025,0.689,0.6901,6811399989.0
2007-09-06 13:45:00,0.69,0.6901,0.68885,0.6891,5510499984.0
2007-09-06 14:00:00,0.6891,0.68935,0.6887,0.6892,3102799993.0
2007-09-06 14:15:00,0.6892,0.6895,0.689,0.68925,4263799992.0
2007-09-06 14:30:00,0.6893,0.6902,0.6891,0.6899,9359699998.0
2007-09-06 14:45:00,0.6899,0.69005,0.6884,0.6891,9181000026.0
2007-09-06 15:00:00,0.6891,0.6907,0.6886,0.6904,8271699982.0
2007-09-06 15:15:00,0.6904,0.6907,0.6901,0.6905,6831100000.0
2007-09-06 15:30:00,0.6905,0.6907,0.6883,0.6892,11022000024.0
2007-09-06 15:45:00,0.6893,0.68975,0.6875,0.6876,11976400021.0
2007-09-06 16:00:00,0.6876,0.6887,0.6874,0.6886,12990800015.0
2007-09-06 16:15:00,0.6886,0.6896,0.6883,0.6895,5669100010.0
2007-09-06 16:30:00,0.6895,0.6903,0.68905,0.6902,6517699988.0
2007-09-06 16:45:00,0.6902,0.69035,0.68935,0.6903,5327699993.0
2007-09-06 17:00:00,0.6905,0.6907,0.68945,0.6905,14131199988.0
2007-09-06 17:15:00,0.6906,0.6927,0.6901,0.69235,12562400022.0
2007-09-06 17:30:00,0.6924,0.69285,0.6915,0.6917,4252099992.0
2007-09-06 17:45:00,0.69175,0.6921,0.69105,0.6913,7302399991.0
2007-09-06 18:00:00,0.6913,0.69165,0.6912,0.6915,3213499976.0
2007-09-06 18:15:00,0.6915,0.6923,0.6915,0.6918,2804699990.0
2007-09-06 18:30:00,0.6918,0.69225,0.6916,0.6918,1619900002.0
2007-09-06 18:45:00,0.6918,0.6919,0.6913,0.6917,3546599999.0
2007-09-06 19:00:00,0.6917,0.6917,0.6912,0.6913,2536199983.0
2007-09-06 19:15:00,0.69082,0.6926,0.69082,0.6925,2040599998.0
2007-09-06 19:30:00,0.6925,0.6925,0.69188,0.6923,2282999990.0
2007-09-06 19:45:00,0.6923,0.6929,0.6922,0.6928,1460099990.0
2007-09-06 20:00:00,0.6928,0.6931,0.69204,0.69219,3793499988.0
2007-09-06 20:15:00,0.69219,0.6927,0.69195,0.6925,5010800013.0
2007-09-06 20:30:00,0.69231,0.69265,0.69199,0.6926,3747099995.0
2007-09-06 20:45:00,0.6925,0.6931,0.6922,0.693,1916299996.0
2007-09-06 21:00:00,0.693,0.693,0.6922,0.6924,3090700000.0
2007-09-06 21:15:00,0.6924,0.6927,0.69179,0.6926,917800000.0
2007-09-06 21:30:00,0.69255,0.6927,0.6921,0.6921,981500002.0
2007-09-06 21:45:00,0.6921,0.6927,0.69195,0.6925,1594300003.0
2007-09-06 22:00:00,0.6926,0.6928,0.69198,0.6924,1832599992.0
2007-09-06 22:15:00,0.6924,0.6926,0.69193,0.69225,879599996.0
2007-09-06 22:30:00,0.6924,0.69275,0.6922,0.69255,632599999.0
2007-09-06 22:45:00,0.69255,0.69265,0.69204,0.6924,1164499994.0
2007-09-06 23:00:00,0.6923,0.6933,0.69218,0.69265,723399997.0
2007-09-06 23:15:00,0.6927,0.6929,0.6924,0.6926,1142600000.0
2007-09-06 23:30:00,0.6926,0.693,0.6922,0.6926,1322300000.0
2007-09-06 23:45:00,0.6926,0.6928,0.69207,0.69235,2179300002.0
2007-09-07 00:00:00,0.6926,0.69315,0.69195,0.69226,3417699994.0
2007-09-07 00:15:00,0.6924,0.69265,0.69206,0.6925,4091400015.0
2007-09-07 00:30:00,0.6925,0.6925,0.69191,0.6925,1297499985.0
2007-09-07 00:45:00,0.69211,0.6926,0.69191,0.6926,1925200001.0
2007-09-07 01:00:00,0.6925,0.69265,0.6919,0.69225,2095400004.0
2007-09-07 01:15:00,0.6924,0.6927,0.69175,0.6921,1613499995.0
2007-09-07 01:30:00,0.6921,0.6922,0.6909,0.69143,3503100010.0
2007-09-07 01:45:00,0.6916,0.6919,0.6903,0.6909,4401000014.0
2007-09-07 02:00:00,0.6909,0.6913,0.6906,0.691,8365000065.0
2007-09-07 02:15:00,0.691,0.6911,0.6909,0.691,1830700002.0
2007-09-07 02:30:00,0.691,0.6913,0.6907,0.6908,4248100003.0
2007-09-07 02:45:00,0.6908,0.691,0.6902,0.69045,4785400002.0
2007-09-07 03:00:00,0.6905,0.69115,0.6901,0.6903,3658900000.0
2007-09-07 03:15:00,0.6903,0.6909,0.6901,0.6904,3270999997.0
2007-09-07 03:30:00,0.6904,0.6912,0.6902,0.691,5529700020.0
2007-09-07 03:45:00,0.691,0.6914,0.691,0.6912,5388900007.0
2007-09-07 04:00:00,0.6912,0.6912,0.6907,0.691,3805800024.0
2007-09-07 04:15:00,0.691,0.6912,0.6906,0.691,2602700019.0
2007-09-07 04:30:00,0.691,0.69115,0.6908,0.6911,1375099998.0
2007-09-07 04:45:00,0.6911,0.69155,0.6911,0.6912,1297899992.0
2007-09-07 05:00:00,0.69115,0.6914,0.6911,0.6914,2331600000.0
2007-09-07 05:15:00,0.6914,0.6915,0.6911,0.6912,2850100006.0
2007-09-07 05:30:00,0.6915,0.6916,0.6911,0.6913,2587899995.0
2007-09-07 05:45:00,0.6912,0.69135,0.69073,0.691,1570600005.0
2007-09-07 06:00:00,0.6911,0.69155,0.69071,0.6912,2932300027.0
2007-09-07 06:15:00,0.6912,0.6915,0.691,0.6914,2408199996.0
2007-09-07 06:30:00,0.6914,0.69155,0.6913,0.6915,1786799992.0
2007-09-07 06:45:00,0.6915,0.69155,0.6912,0.69155,509399995.0
2007-09-07 07:00:00,0.6915,0.6917,0.6913,0.6914,1764299999.0
2007-09-07 07:15:00,0.6916,0.69185,0.6912,0.6915,2004899987.0
2007-09-07 07:30:00,0.6915,0.6917,0.69101,0.6916,1991499986.0
2007-09-07 07:45:00,0.6916,0.6918,0.6915,0.69175,1314300001.0
2007-09-07 08:00:00,0.69175,0.692,0.69128,0.6917,4937600015.0
2007-09-07 08:15:00,0.6917,0.69195,0.6916,0.6917,1492499993.0
2007-09-07 08:30:00,0.69175,0.692,0.6915,0.6917,3381200000.0
2007-09-07 08:45:00,0.6917,0.6919,0.6911,0.6913,3591799990.0
2007-09-07 09:00:00,0.6913,0.6917,0.69089,0.69095,3628899997.0
2007-09-07 09:15:00,0.6913,0.692,0.69105,0.6917,8308700006.0
2007-09-07 09:30:00,0.6917,0.6918,0.6908,0.6912,9076800018.0
2007-09-07 09:45:00,0.69105,0.6914,0.6904,0.6909,9437400036.0
2007-09-07 10:00:00,0.6911,0.6915,0.6905,0.6905,5734100020.0
2007-09-07 10:15:00,0.6905,0.69125,0.6905,0.691,4703700010.0
2007-09-07 10:30:00,0.691,0.69145,0.6903,0.6904,11205899994.0
2007-09-07 10:45:00,0.6905,0.6907,0.6899,0.69005,15243900011.0
2007-09-07 11:00:00,0.6901,0.6902,0.6885,0.68885,10903400018.0
2007-09-07 11:15:00,0.68885,0.6895,0.6888,0.6892,9955400009.0
2007-09-07 11:30:00,0.6892,0.6896,0.6891,0.6894,6631900027.0
2007-09-07 11:45:00,0.6894,0.6898,0.689,0.6897,7816499999.0
2007-09-07 12:00:00,0.6897,0.6912,0.6896,0.6908,6736300019.0
2007-09-07 12:15:00,0.6908,0.6909,0.6905,0.6908,1446500004.0
2007-09-07 12:30:00,0.6908,0.6909,0.69015,0.6907,2788900006.0
2007-09-07 12:45:00,0.6907,0.6915,0.6906,0.691,5393599973.0
2007-09-07 13:00:00,0.691,0.691,0.6903,0.6904,5128800003.0
2007-09-07 13:15:00,0.6904,0.6908,0.6902,0.6905,3934400001.0
2007-09-07 13:30:00,0.6905,0.69065,0.6897,0.6899,8755199984.0
2007-09-07 13:45:00,0.6901,0.6908,0.68955,0.6898,8127299988.0
2007-09-07 14:00:00,0.6898,0.6905,0.6894,0.6901,8075900010.0
2007-09-07 14:15:00,0.69015,0.6915,0.69,0.6905,12059900031.0
2007-09-07 14:30:00,0.6904,0.6927,0.689,0.6897,11930499992.0
2007-09-07 14:45:00,0.6896,0.6907,0.6891,0.6906,14291600000.0
2007-09-07 15:00:00,0.6906,0.6919,0.6905,0.6916,15089900027.0
2007-09-07 15:15:00,0.6916,0.6916,0.6905,0.6911,13740000017.0
2007-09-07 15:30:00,0.6911,0.6917,0.68935,0.6898,13556099993.0
2007-09-07 15:45:00,0.68975,0.6908,0.6896,0.6905,11925700020.0
2007-09-07 16:00:00,0.6905,0.691,0.6902,0.6905,15479400019.0
2007-09-07 16:15:00,0.6906,0.6912,0.6903,0.6906,12447499984.0
2007-09-07 16:30:00,0.6906,0.6911,0.6903,0.6904,12228400012.0
2007-09-07 16:45:00,0.6905,0.6907,0.6889,0.6895,16500400042.0
2007-09-07 17:00:00,0.6897,0.6899,0.689,0.6892,9338400008.0
2007-09-07 17:15:00,0.6892,0.6892,0.6859,0.6865,19749300075.0
2007-09-07 17:30:00,0.6865,0.68875,0.6858,0.6878,24597799993.0
2007-09-07 17:45:00,0.6878,0.689,0.6878,0.6886,11261699986.0
2007-09-07 18:00:00,0.6886,0.6894,0.6879,0.6893,10970400043.0
2007-09-07 18:15:00,0.6894,0.6914,0.6891,0.6914,12014493723.0
2007-09-07 18:30:00,0.6914,0.6926,0.6907,0.6917,9251100042.0
2007-09-07 18:45:00,0.6917,0.69215,0.69117,0.69215,3488500009.0
2007-09-07 19:00:00,0.69215,0.6938,0.6918,0.6933,5456300015.0
2007-09-07 19:15:00,0.6933,0.6933,0.69251,0.69273,4124799997.0
2007-09-07 19:30:00,0.6931,0.6935,0.6923,0.6923,5358600027.0
2007-09-07 19:45:00,0.6922,0.6923,0.6906,0.6908,5963899990.0
2007-09-07 20:00:00,0.6907,0.6908,0.6902,0.6906,7597700020.0
2007-09-07 20:15:00,0.6906,0.6918,0.6906,0.69105,2827000003.0
2007-09-07 20:30:00,0.69105,0.6921,0.69065,0.69145,2368699986.0
2007-09-07 20:45:00,0.6917,0.6917,0.6902,0.6902,3500200003.0
2007-09-07 21:00:00,0.6902,0.6911,0.69015,0.69105,2979000014.0
2007-09-07 21:15:00,0.69105,0.6913,0.68915,0.6894,1957999992.0
2007-09-07 21:30:00,0.68944,0.6904,0.68938,0.6902,1994500007.0
2007-09-07 21:45:00,0.6902,0.6916,0.6898,0.69095,2668100006.0
2007-09-07 22:00:00,0.69095,0.69095,0.6905,0.6908,565999999.0
2007-09-07 22:15:00,0.6909,0.69125,0.6907,0.6911,1793899998.0
2007-09-07 22:30:00,0.6912,0.69125,0.6904,0.69065,1298800007.0
2007-09-07 22:45:00,0.69065,0.691,0.69004,0.6909,946000001.0
2007-09-10 00:00:00,0.688,0.688,0.6873,0.6875,4519899967.0
2007-09-10 00:15:00,0.6874,0.6878,0.6871,0.6877,4519899967.0
2007-09-10 00:30:00,0.6876,0.6877,0.6861,0.6865,5341699961.0
2007-09-10 00:45:00,0.6867,0.6867,0.6856,0.6857,6163499955.0
2007-09-10 01:00:00,0.6856,0.6865,0.6854,0.6861,5341699961.0
2007-09-10 01:15:00,0.6862,0.6862,0.6851,0.6856,4930799964.0
2007-09-10 01:30:00,0.6859,0.6865,0.6853,0.6862,4930799964.0
2007-09-10 01:45:00,0.6863,0.6864,0.6858,0.6861,5341699961.0
2007-09-10 02:00:00,0.686,0.68645,0.6854,0.6855,3971600003.0
2007-09-10 02:15:00,0.6855,0.6857,0.6844,0.6846,8744099999.0
2007-09-10 02:30:00,0.6846,0.6849,0.6834,0.6834,5707057901.0
2007-09-10 02:45:00,0.6834,0.6835,0.6825,0.6828,7573400002.0
2007-09-10 03:00:00,0.6828,0.6835,0.6823,0.6827,6078000002.0
2007-09-10 03:15:00,0.6827,0.6834,0.6825,0.683,7235299995.0
2007-09-10 03:30:00,0.6831,0.6841,0.6824,0.6841,7173899995.0
2007-09-10 03:45:00,0.6841,0.6867,0.6839,0.6856,9374800000.0
2007-09-10 04:00:00,0.6856,0.6859,0.6847,0.6848,5999200000.0
2007-09-10 04:15:00,0.6848,0.6852,0.6846,0.6847,3584400003.0
2007-09-10 04:30:00,0.6847,0.6851,0.6841,0.6846,2883500004.0
2007-09-10 04:45:00,0.6846,0.6851,0.6846,0.6848,1652300003.0
2007-09-10 05:00:00,0.6848,0.68505,0.68406,0.6843,1731099996.0
2007-09-10 05:15:00,0.68395,0.6848,0.68387,0.6848,1101200004.0
2007-09-10 05:30:00,0.6848,0.68575,0.6847,0.68555,1960800017.0
2007-09-10 05:45:00,0.68555,0.6876,0.6853,0.6874,2737299998.0
2007-09-10 06:00:00,0.6874,0.6876,0.6864,0.6869,3816200005.0
2007-09-10 06:15:00,0.6869,0.6884,0.6867,0.688,4500700003.0
2007-09-10 06:30:00,0.688,0.6887,0.6879,0.688,3284899991.0
2007-09-10 06:45:00,0.6879,0.68865,0.68748,0.6884,2033100004.0
2007-09-10 07:00:00,0.6884,0.6884,0.6872,0.6874,4765300007.0
2007-09-10 07:15:00,0.6874,0.6879,0.6872,0.6876,4204900006.0
2007-09-10 07:30:00,0.6876,0.6876,0.6868,0.6869,6035100006.0
2007-09-10 07:45:00,0.6869,0.687,0.6863,0.6868,3422300001.0
2007-09-10 08:00:00,0.6867,0.68715,0.68632,0.6866,3934400012.0
2007-09-10 08:15:00,0.68715,0.69,0.6865,0.6886,5100500003.0
2007-09-10 08:30:00,0.6887,0.6896,0.6885,0.6893,1894599996.0
2007-09-10 08:45:00,0.6893,0.6898,0.689,0.68925,3370700005.0
2007-09-10 09:00:00,0.6893,0.6897,0.6891,0.6894,3343899992.0
2007-09-10 09:15:00,0.6894,0.6915,0.6893,0.6906,10910899994.0
2007-09-10 09:30:00,0.6906,0.6907,0.6901,0.6904,7499400019.0
2007-09-10 09:45:00,0.6904,0.6916,0.6903,0.6912,6769200000.0
2007-09-10 10:00:00,0.6911,0.6918,0.6911,0.69155,4215700017.0
2007-09-10 10:15:00,0.69155,0.6917,0.6902,0.69045,7479400019.0
2007-09-10 10:30:00,0.69045,0.691,0.6901,0.6908,7351900037.0
2007-09-10 10:45:00,0.6908,0.6915,0.6907,0.6912,9549700009.0
2007-09-10 11:00:00,0.6912,0.6915,0.69055,0.6911,5021800019.0
2007-09-10 11:15:00,0.6911,0.6927,0.6911,0.6926,5932500000.0
2007-09-10 11:30:00,0.6925,0.6934,0.6925,0.693,9128700013.0
2007-09-10 11:45:00,0.693,0.693,0.6919,0.6926,8418099997.0
2007-09-10 12:00:00,0.6926,0.6928,0.692,0.6927,6224399977.0
2007-09-10 12:15:00,0.6927,0.6927,0.6921,0.6921,5948300005.0
2007-09-10 12:30:00,0.6919,0.69205,0.6916,0.6917,4547800020.0
2007-09-10 12:45:00,0.6917,0.6936,0.6916,0.6934,8033799995.0
2007-09-10 13:00:00,0.6937,0.6946,0.6931,0.6937,11097100000.0
2007-09-10 13:15:00,0.6937,0.6938,0.6928,0.69315,7905599989.0
2007-09-10 13:30:00,0.6932,0.6935,0.69285,0.6932,4046999996.0
2007-09-10 13:45:00,0.6932,0.6935,0.6929,0.69305,5753499994.0
2007-09-10 14:00:00,0.69305,0.69345,0.69265,0.6933,3416500002.0
2007-09-10 14:15:00,0.6933,0.6938,0.6932,0.6936,9396700003.0
2007-09-10 14:30:00,0.6936,0.694,0.6934,0.6938,9060699983.0
2007-09-10 14:45:00,0.6938,0.6956,0.69365,0.6955,10173300015.0
2007-09-10 15:00:00,0.6955,0.6968,0.6954,0.6955,13243499997.0
2007-09-10 15:15:00,0.6955,0.6962,0.6952,0.6958,10755300015.0
2007-09-10 15:30:00,0.6958,0.69675,0.6954,0.6956,11868100016.0
2007-09-10 15:45:00,0.6956,0.6956,0.694,0.6941,10174000004.0
2007-09-10 16:00:00,0.6942,0.6942,0.6919,0.6923,13127099974.0
2007-09-10 16:15:00,0.6923,0.6937,0.692,0.6931,7586999989.0
2007-09-10 16:30:00,0.6932,0.6935,0.6921,0.6924,11383700009.0
2007-09-10 16:45:00,0.6924,0.6926,0.6905,0.6912,13725099992.0
2007-09-10 17:00:00,0.6912,0.6937,0.6909,0.6921,14170987387.0
2007-09-10 17:15:00,0.69205,0.6926,0.6917,0.6925,10337399961.0
2007-09-10 17:30:00,0.6925,0.6928,0.6918,0.6926,8853791583.0
2007-09-10 17:45:00,0.6925,0.6937,0.6925,0.6934,5417400005.0
2007-09-10 18:00:00,0.6935,0.6937,0.693,0.69315,3546499969.0
2007-09-10 18:15:00,0.6932,0.6936,0.6923,0.6934,4582500006.0
2007-09-10 18:30:00,0.6934,0.6936,0.6931,0.6935,3918499991.0
2007-09-10 18:45:00,0.6935,0.6941,0.6934,0.6937,2503700005.0
2007-09-10 19:00:00,0.6937,0.6944,0.6936,0.6938,4412499982.0
2007-09-10 19:15:00,0.6938,0.6948,0.6937,0.6948,6537100018.0
2007-09-10 19:30:00,0.6948,0.6957,0.69465,0.6949,6353200003.0
2007-09-10 19:45:00,0.6948,0.6951,0.6941,0.6942,4496800000.0
2007-09-10 20:00:00,0.6942,0.6945,0.6935,0.6944,6300300031.0
2007-09-10 20:15:00,0.69445,0.6952,0.69435,0.6952,4085399994.0
2007-09-10 20:30:00,0.6952,0.6954,0.69465,0.6951,3970900030.0
2007-09-10 20:45:00,0.6952,0.6955,0.6946,0.6954,3872645704.0
2007-09-10 21:00:00,0.6954,0.6966,0.695,0.6965,5025400004.0
2007-09-10 21:15:00,0.6965,0.6987,0.69615,0.69825,5505000000.0
2007-09-10 21:30:00,0.6982,0.6984,0.6968,0.6969,2960200000.0
2007-09-10 21:45:00,0.6968,0.69695,0.696,0.6962,2370700001.0
2007-09-10 22:00:00,0.6961,0.6965,0.6958,0.6962,1521500001.0
2007-09-10 22:15:00,0.6962,0.6965,0.696,0.69622,1069299993.0
2007-09-10 22:30:00,0.6965,0.69725,0.6965,0.6967,1205899996.0
2007-09-10 22:45:00,0.69655,0.6972,0.6963,0.6967,1151500009.0
2007-09-10 23:00:00,0.6966,0.6966,0.696,0.6962,595200000.0
2007-09-10 23:15:00,0.6962,0.6967,0.6951,0.6952,1709199999.0
2007-09-10 23:30:00,0.6952,0.6956,0.6947,0.6954,1813000000.0
2007-09-10 23:45:00,0.6954,0.6958,0.69481,0.6953,2424900005.0
2007-09-11 00:00:00,0.6953,0.6954,0.69465,0.6951,3425300016.0
2007-09-11 00:15:00,0.6951,0.6951,0.6944,0.6951,2780100004.0
2007-09-11 00:30:00,0.6951,0.6953,0.6946,0.69505,2598200008.0
2007-09-11 00:45:00,0.6951,0.6952,0.69445,0.6949,2744699996.0
2007-09-11 01:00:00,0.6949,0.695,0.69419,0.6946,4201844868.0
2007-09-11 01:15:00,0.6946,0.6948,0.6935,0.6938,3189200000.0
2007-09-11 01:30:00,0.6938,0.6941,0.6933,0.6938,4101300005.0
2007-09-11 01:45:00,0.694,0.6946,0.6934,0.69425,6150100002.0
2007-09-11 02:00:00,0.6943,0.69555,0.6942,0.6946,7553400028.0
2007-09-11 02:15:00,0.6946,0.6946,0.6935,0.6937,6018200010.0
2007-09-11 02:30:00,0.6937,0.6937,0.6929,0.69325,5075600008.0
2007-09-11 02:45:00,0.69325,0.69325,0.692,0.69255,7411500017.0
2007-09-11 03:00:00,0.69255,0.6928,0.6921,0.69245,6691500028.0
2007-09-11 03:15:00,0.69245,0.6927,0.69198,0.6926,3038099989.0
2007-09-11 03:30:00,0.69255,0.6934,0.6925,0.6929,4438300003.0
2007-09-11 03:45:00,0.6929,0.694,0.6928,0.6939,5870600012.0
2007-09-11 04:00:00,0.6939,0.6939,0.6934,0.6938,4380300022.0
2007-09-11 04:15:00,0.6938,0.69445,0.69368,0.69377,3255900010.0
2007-09-11 04:30:00,0.6943,0.6946,0.69372,0.69417,3118200011.0
2007-09-11 04:45:00,0.6944,0.6947,0.6939,0.6944,5003399997.0
2007-09-11 05:00:00,0.6944,0.6945,0.6936,0.6939,3985299996.0
2007-09-11 05:15:00,0.6939,0.69425,0.69376,0.694,3427300003.0
2007-09-11 05:30:00,0.6941,0.6941,0.6936,0.694,2623700005.0
2007-09-11 05:45:00,0.6939,0.6942,0.6938,0.6942,1793199991.0
2007-09-11 06:00:00,0.6942,0.6949,0.6938,0.6947,4733600018.0
2007-09-11 06:15:00,0.6947,0.6956,0.6946,0.6953,6089499972.0
2007-09-11 06:30:00,0.6953,0.6953,0.6949,0.6953,2446099986.0
2007-09-11 06:45:00,0.6953,0.69625,0.6947,0.6952,6752999991.0
2007-09-11 07:00:00,0.6952,0.696,0.6949,0.6954,8238500015.0
2007-09-11 07:15:00,0.6954,0.6961,0.6952,0.6955,5077699997.0
2007-09-11 07:30:00,0.6955,0.6958,0.6938,0.6946,9410100016.0
2007-09-11 07:45:00,0.6946,0.6958,0.6945,0.6957,6446300014.0
2007-09-11 08:00:00,0.69565,0.6962,0.69515,0.6953,5918799977.0
2007-09-11 08:15:00,0.69525,0.6958,0.69525,0.6957,8825900002.0
2007-09-11 08:30:00,0.6957,0.6961,0.6955,0.6959,10021200010.0
2007-09-11 08:45:00,0.6959,0.6961,0.69385,0.6943,12369700002.0
2007-09-11 09:00:00,0.6943,0.6949,0.6935,0.6948,11178100025.0
2007-09-11 09:15:00,0.6948,0.6952,0.6938,0.694,11147999986.0
2007-09-11 09:30:00,0.694,0.6941,0.69335,0.6938,5915100013.0
2007-09-11 09:45:00,0.6939,0.694,0.6936,0.6939,9002400022.0
2007-09-11 10:00:00,0.6939,0.6941,0.693,0.6937,13066800023.0
2007-09-11 10:15:00,0.69365,0.6945,0.69355,0.6942,8390000018.0
2007-09-11 10:30:00,0.6943,0.6957,0.69415,0.6956,7498699992.0
2007-09-11 10:45:00,0.6956,0.6957,0.69455,0.69495,5229200003.0
2007-09-11 11:00:00,0.69495,0.6959,0.69475,0.6955,4475200010.0
2007-09-11 11:15:00,0.6955,0.696,0.69535,0.696,3706199998.0
2007-09-11 11:30:00,0.696,0.6962,0.6951,0.6952,5829899977.0
2007-09-11 11:45:00,0.6952,0.6955,0.6946,0.6953,9439299955.0
2007-09-11 12:00:00,0.6953,0.6955,0.6949,0.6955,7068999990.0
2007-09-11 12:15:00,0.6955,0.6962,0.6954,0.6958,8544500004.0
2007-09-11 12:30:00,0.6957,0.6957,0.6952,0.6953,7874600015.0
2007-09-11 12:45:00,0.6953,0.6961,0.69515,0.6955,7421999981.0
2007-09-11 13:00:00,0.6955,0.6964,0.6955,0.6962,5469500023.0
2007-09-11 13:15:00,0.6962,0.6973,0.6961,0.69685,14868499985.0
2007-09-11 13:30:00,0.69685,0.6971,0.69607,0.6965,8062399973.0
2007-09-11 13:45:00,0.6965,0.6982,0.6963,0.6977,11274699955.0
2007-09-11 14:00:00,0.6977,0.6985,0.6974,0.6974,12118900052.0
2007-09-11 14:15:00,0.6974,0.6983,0.6974,0.6976,10403299977.0
2007-09-11 14:30:00,0.6976,0.6979,0.6969,0.6972,7820400020.0
2007-09-11 14:45:00,0.6972,0.6974,0.6967,0.6969,10647499947.0
2007-09-11 15:00:00,0.6969,0.6976,0.69655,0.6974,9066599990.0
2007-09-11 15:15:00,0.6973,0.6977,0.6969,0.6977,8411000015.0
2007-09-11 15:30:00,0.6978,0.6983,0.6976,0.6981,10602300016.0
2007-09-11 15:45:00,0.6981,0.6982,0.6973,0.69735,14424299973.0
2007-09-11 16:00:00,0.69735,0.6976,0.697,0.6974,13762300059.0
2007-09-11 16:15:00,0.6974,0.6979,0.69676,0.6976,10470199965.0
2007-09-11 16:30:00,0.6976,0.6995,0.6974,0.6993,12225700019.0
2007-09-11 16:45:00,0.6993,0.7002,0.69905,0.6999,15286699956.0
2007-09-11 17:00:00,0.6999,0.7002,0.69935,0.7001,10971799964.0
2007-09-11 17:15:00,0.7001,0.7009,0.7,0.7004,12054999971.0
2007-09-11 17:30:00,0.7004,0.7018,0.7002,0.7012,15646700009.0
2007-09-11 17:45:00,0.7012,0.702,0.701,0.7013,14329900014.0
2007-09-11 18:00:00,0.7013,0.70145,0.70067,0.701,8414099958.0
2007-09-11 18:15:00,0.701,0.7025,0.70085,0.7022,10995500026.0
2007-09-11 18:30:00,0.7023,0.7041,0.7022,0.7034,14771499985.0
2007-09-11 18:45:00,0.7034,0.7034,0.7026,0.7034,9451200010.0
2007-09-11 19:00:00,0.7034,0.7043,0.70335,0.704,14498600001.0
2007-09-11 19:15:00,0.704,0.704,0.7034,0.7038,6719400000.0
2007-09-11 19:30:00,0.7038,0.7053,0.7036,0.7047,10149100038.0
2007-09-11 19:45:00,0.7047,0.7055,0.7045,0.70525,6918700032.0
2007-09-11 20:00:00,0.7053,0.7064,0.7053,0.70565,11207000002.0
2007-09-11 20:15:00,0.7058,0.7061,0.7054,0.7056,11670700080.0
2007-09-11 20:30:00,0.7056,0.7064,0.7055,0.7061,8891200019.0
2007-09-11 20:45:00,0.7061,0.70625,0.7053,0.7062,8598399988.0
2007-09-11 21:00:00,0.7062,0.7062,0.70534,0.7056,2926100001.0
2007-09-11 21:15:00,0.70532,0.7063,0.70528,0.7062,2703300010.0
2007-09-11 21:30:00,0.7062,0.7068,0.7056,0.7057,7419999998.0
2007-09-11 21:45:00,0.7057,0.7062,0.7051,0.7061,4066599999.0
2007-09-11 22:00:00,0.7061,0.70645,0.70577,0.70606,1719900003.0
2007-09-11 22:15:00,0.7063,0.7064,0.7059,0.7063,1497900004.0
2007-09-11 22:30:00,0.7063,0.7069,0.7063,0.7069,2301700009.0
2007-09-11 22:45:00,0.7067,0.7068,0.70599,0.7065,1549000004.0
2007-09-11 23:00:00,0.70638,0.7068,0.7049,0.7054,1612300002.0
2007-09-11 23:15:00,0.7054,0.706,0.70498,0.7056,1858499999.0
2007-09-11 23:30:00,0.7056,0.7061,0.7049,0.7053,1657599998.0
2007-09-11 23:45:00,0.7053,0.7055,0.7049,0.70535,894100000.0
2007-09-12 00:00:00,0.7054,0.7058,0.7049,0.7055,3836800004.0
2007-09-12 00:15:00,0.7055,0.7058,0.705,0.7054,1832800003.0
2007-09-12 00:30:00,0.7054,0.706,0.70498,0.7058,3335199990.0
2007-09-12 00:45:00,0.7058,0.7069,0.7057,0.7065,2327000020.0
2007-09-12 01:00:00,0.7065,0.7066,0.7057,0.70633,2437799997.0
2007-09-12 01:15:00,0.7064,0.7066,0.70602,0.7066,2420799997.0
2007-09-12 01:30:00,0.7066,0.7068,0.70617,0.7067,5819699998.0
2007-09-12 01:45:00,0.7067,0.7069,0.70585,0.7063,6773900012.0
2007-09-12 02:00:00,0.7064,0.7079,0.7061,0.7076,9493700004.0
2007-09-12 02:15:00,0.7076,0.7076,0.7068,0.707,7697699983.0
2007-09-12 02:30:00,0.707,0.7074,0.7063,0.7066,7978400004.0
2007-09-12 02:45:00,0.7066,0.7067,0.7063,0.7065,7535900012.0
2007-09-12 03:00:00,0.7065,0.7068,0.70605,0.7062,5166600020.0
2007-09-12 03:15:00,0.7062,0.7062,0.7056,0.70585,8052499993.0
2007-09-12 03:30:00,0.7059,0.706,0.7055,0.706,6637500017.0
2007-09-12 03:45:00,0.706,0.7061,0.70505,0.7051,7288599981.0
2007-09-12 04:00:00,0.7052,0.7057,0.7052,0.70535,7714300011.0
2007-09-12 04:15:00,0.7054,0.7055,0.7044,0.70455,9143700018.0
2007-09-12 04:30:00,0.7047,0.7054,0.7046,0.7048,7127999995.0
2007-09-12 04:45:00,0.7048,0.7056,0.70409,0.7055,4964999991.0
2007-09-12 05:00:00,0.7055,0.7056,0.7048,0.7053,4224399982.0
2007-09-12 05:15:00,0.7053,0.7057,0.70494,0.7052,3195900010.0
2007-09-12 05:30:00,0.7053,0.7053,0.7048,0.7052,5695700010.0
2007-09-12 05:45:00,0.7052,0.706,0.70446,0.706,3606599997.0
2007-09-12 06:00:00,0.7059,0.7062,0.705,0.7058,5081500013.0
2007-09-12 06:15:00,0.7058,0.7059,0.7052,0.7058,4049699972.0
2007-09-12 06:30:00,0.7058,0.7062,0.7056,0.7059,5824999999.0
2007-09-12 06:45:00,0.7059,0.7069,0.7059,0.70665,4608899998.0
2007-09-12 07:00:00,0.7067,0.7069,0.70625,0.7063,4610699999.0
2007-09-12 07:15:00,0.70625,0.7073,0.70625,0.7064,3736400020.0
2007-09-12 07:30:00,0.7065,0.7071,0.706,0.7062,6069400011.0
2007-09-12 07:45:00,0.7062,0.70645,0.7051,0.7052,10759099995.0
2007-09-12 08:00:00,0.7053,0.7064,0.7048,0.7062,8804399973.0
2007-09-12 08:15:00,0.7063,0.7065,0.7054,0.706,7995900029.0
2007-09-12 08:30:00,0.706,0.7067,0.70585,0.7061,7334300020.0
2007-09-12 08:45:00,0.7061,0.7064,0.7059,0.70605,4596499993.0
2007-09-12 09:00:00,0.7061,0.7073,0.7056,0.7071,9340799988.0
2007-09-12 09:15:00,0.7071,0.7077,0.70685,0.7072,13121300003.0
2007-09-12 09:30:00,0.7073,0.7074,0.7058,0.7062,16489000020.0
2007-09-12 09:45:00,0.7062,0.7064,0.7056,0.706,9611000018.0
2007-09-12 10:00:00,0.7059,0.7064,0.7056,0.7059,7741599991.0
2007-09-12 10:15:00,0.7059,0.7072,0.7059,0.7071,11931999962.0
2007-09-12 10:30:00,0.7071,0.7075,0.7066,0.7071,13445399997.0
2007-09-12 10:45:00,0.7071,0.7072,0.7065,0.7067,12368499983.0
2007-09-12 11:00:00,0.70675,0.7071,0.7061,0.7064,5830900002.0
2007-09-12 11:15:00,0.7064,0.7066,0.7059,0.7059,5311600005.0
2007-09-12 11:30:00,0.7059,0.7065,0.7059,0.70625,5754599995.0
2007-09-12 11:45:00,0.7063,0.7068,0.7061,0.7065,4507099995.0
2007-09-12 12:00:00,0.7065,0.7072,0.70645,0.7071,2888200000.0
2007-09-12 12:15:00,0.7071,0.7076,0.7063,0.7067,11529700007.0
2007-09-12 12:30:00,0.7067,0.7076,0.7065,0.7072,6209000005.0
2007-09-12 12:45:00,0.7073,0.7079,0.706,0.7063,11235199980.0
2007-09-12 13:00:00,0.7061,0.7074,0.7056,0.70725,9511299999.0
2007-09-12 13:15:00,0.70725,0.708,0.707,0.7073,6132000008.0
2007-09-12 13:30:00,0.7073,0.7076,0.7067,0.7071,10522099981.0
2007-09-12 13:45:00,0.70705,0.7073,0.7067,0.7069,4884700014.0
2007-09-12 14:00:00,0.7069,0.707,0.7065,0.7067,7643899994.0
2007-09-12 14:15:00,0.7067,0.7067,0.70607,0.70665,7543900024.0
2007-09-12 14:30:00,0.70665,0.7073,0.7064,0.7072,10969899981.0
2007-09-12 14:45:00,0.7073,0.7074,0.7068,0.707,8342299996.0
2007-09-12 15:00:00,0.707,0.7076,0.70695,0.7073,6550399971.0
2007-09-12 15:15:00,0.7073,0.7076,0.70695,0.7075,9584200016.0
2007-09-12 15:30:00,0.7074,0.7076,0.7068,0.7073,8394999985.0
2007-09-12 15:45:00,0.7073,0.7101,0.7073,0.71,16795900037.0
2007-09-12 16:00:00,0.71,0.7108,0.7096,0.71015,21859899993.0
2007-09-12 16:15:00,0.71015,0.71195,0.7099,0.71195,14884499976.0
2007-09-12 16:30:00,0.71195,0.712,0.7114,0.7116,10048300009.0
2007-09-12 16:45:00,0.7116,0.712,0.71105,0.7115,10071399996.0
2007-09-12 17:00:00,0.7114,0.7123,0.7109,0.71225,10941399994.0
2007-09-12 17:15:00,0.71225,0.7126,0.7117,0.71215,9412600013.0
2007-09-12 17:30:00,0.71215,0.7129,0.7117,0.712,14081999998.0
2007-09-12 17:45:00,0.7121,0.714,0.7121,0.7136,14491800025.0
2007-09-12 18:00:00,0.7136,0.7155,0.7135,0.7152,14045800026.0
2007-09-12 18:15:00,0.7152,0.7152,0.7134,0.7135,9139200020.0
2007-09-12 18:30:00,0.7135,0.7137,0.7132,0.71325,10036599974.0
2007-09-12 18:45:00,0.7133,0.7149,0.7129,0.7146,14766599993.0
2007-09-12 19:00:00,0.7146,0.7148,0.7128,0.7128,9403199986.0
2007-09-12 19:15:00,0.71285,0.7138,0.71285,0.7136,5325499998.0
2007-09-12 19:30:00,0.7135,0.71475,0.7133,0.71475,5540800008.0
2007-09-12 19:45:00,0.7148,0.7159,0.7147,0.7157,10171800011.0
2007-09-12 20:00:00,0.71565,0.7158,0.7149,0.71525,7080400036.0
2007-09-12 20:15:00,0.71525,0.71535,0.7143,0.7145,4047899994.0
2007-09-12 20:30:00,0.7146,0.7148,0.7137,0.714,6490600003.0
2007-09-12 20:45:00,0.714,0.714,0.7133,0.7135,8055599989.0
2007-09-12 21:00:00,0.7135,0.7137,0.7127,0.7129,8349600002.0
2007-09-12 21:15:00,0.7129,0.7134,0.7129,0.7131,4994399967.0
2007-09-12 21:30:00,0.713,0.7135,0.7126,0.71345,7702199990.0
2007-09-12 21:45:00,0.71345,0.7139,0.71305,0.7132,2490699999.0
2007-09-12 22:00:00,0.7132,0.7132,0.7125,0.7126,3340699997.0
2007-09-12 22:15:00,0.7126,0.7127,0.71205,0.7126,1623000008.0
2007-09-12 22:30:00,0.7126,0.7126,0.7106,0.7113,4014499998.0
2007-09-12 22:45:00,0.7113,0.7126,0.7108,0.7112,3576100011.0
2007-09-12 23:00:00,0.7109,0.7134,0.7108,0.713,3187899998.0
2007-09-12 23:15:00,0.7131,0.7134,0.71225,0.7127,2638900003.0
2007-09-12 23:30:00,0.7124,0.7128,0.7117,0.7119,1761599988.0
2007-09-12 23:45:00,0.7119,0.7122,0.71164,0.7121,2569500013.0
2007-09-13 00:00:00,0.7121,0.7124,0.71186,0.7121,2157499998.0
2007-09-13 00:15:00,0.7122,0.7125,0.7121,0.7124,2230600004.0
2007-09-13 00:30:00,0.7124,0.7124,0.7115,0.7115,2851499999.0
2007-09-13 00:45:00,0.7104,0.7114,0.7098,0.7105,8502400012.0
2007-09-13 01:00:00,0.7105,0.7107,0.7069,0.7084,9036200011.0
2007-09-13 01:15:00,0.7084,0.71,0.7081,0.7093,12867299979.0
2007-09-13 01:30:00,0.7093,0.7103,0.70845,0.71,12836699957.0
2007-09-13 01:45:00,0.71,0.7102,0.7092,0.7092,4840399975.0
2007-09-13 02:00:00,0.7092,0.7096,0.70855,0.70905,7900000016.0
2007-09-13 02:15:00,0.70862,0.7094,0.70854,0.70903,2903500009.0
2007-09-13 02:30:00,0.7094,0.71,0.70903,0.7096,6059700011.0
2007-09-13 02:45:00,0.7096,0.7097,0.7087,0.7087,5048300008.0
2007-09-13 03:00:00,0.7089,0.7098,0.7086,0.7095,6515699997.0
2007-09-13 03:15:00,0.7092,0.7095,0.7083,0.7085,8101600015.0
2007-09-13 03:30:00,0.7085,0.7091,0.70817,0.7085,4367200008.0
2007-09-13 03:45:00,0.7085,0.7089,0.7083,0.7086,6179400018.0
2007-09-13 04:00:00,0.7086,0.7086,0.7082,0.7084,4951999977.0
2007-09-13 04:15:00,0.7084,0.7085,0.7082,0.7084,1311200007.0
2007-09-13 04:30:00,0.7084,0.7085,0.7083,0.7085,1505300001.0
2007-09-13 04:45:00,0.7085,0.7095,0.70795,0.7093,3236300003.0
2007-09-13 05:00:00,0.7093,0.7093,0.7087,0.7091,3095299990.0
2007-09-13 05:15:00,0.7088,0.7091,0.70842,0.70895,2939400016.0
2007-09-13 05:30:00,0.709,0.7094,0.70875,0.7089,4195399998.0
2007-09-13 05:45:00,0.709,0.7092,0.7089,0.7092,2142600036.0
2007-09-13 06:00:00,0.7092,0.7094,0.7091,0.70925,2920699987.0
2007-09-13 06:15:00,0.7093,0.71,0.70903,0.7097,5603599998.0
2007-09-13 06:30:00,0.7097,0.7098,0.7094,0.7095,2743200013.0
2007-09-13 06:45:00,0.7095,0.7097,0.70915,0.7097,3878300001.0
2007-09-13 07:00:00,0.70965,0.70975,0.7082,0.7085,7585600018.0
2007-09-13 07:15:00,0.7085,0.7089,0.7083,0.7089,3628199993.0
2007-09-13 07:30:00,0.70895,0.7094,0.7086,0.70865,3625899994.0
2007-09-13 07:45:00,0.7087,0.7092,0.70855,0.7091,3321499994.0
2007-09-13 08:00:00,0.70915,0.7099,0.7089,0.70945,6660599992.0
2007-09-13 08:15:00,0.70945,0.70995,0.7093,0.7098,7237900017.0
2007-09-13 08:30:00,0.70985,0.7105,0.70965,0.7101,12019999997.0
2007-09-13 08:45:00,0.7101,0.7101,0.70915,0.7093,11346199973.0
2007-09-13 09:00:00,0.70925,0.7096,0.70885,0.7093,8149000004.0
2007-09-13 09:15:00,0.7093,0.7104,0.709,0.7101,10951300011.0
2007-09-13 09:30:00,0.7103,0.7125,0.7103,0.7124,12250699994.0
2007-09-13 09:45:00,0.7123,0.7125,0.7112,0.7117,14817000030.0
2007-09-13 10:00:00,0.7117,0.7141,0.71155,0.7138,15852899965.0
2007-09-13 10:15:00,0.71375,0.7154,0.7137,0.7151,17190299946.0
2007-09-13 10:30:00,0.7151,0.7152,0.7144,0.71485,16372599975.0
2007-09-13 10:45:00,0.71495,0.7162,0.71475,0.71565,15351900004.0
2007-09-13 11:00:00,0.7157,0.7163,0.7149,0.7156,13464599998.0
2007-09-13 11:15:00,0.7156,0.7157,0.714,0.714,11789899959.0
2007-09-13 11:30:00,0.714,0.7153,0.714,0.7152,9281299985.0
2007-09-13 11:45:00,0.7151,0.716,0.715,0.7156,9138699999.0
2007-09-13 12:00:00,0.7156,0.7161,0.7153,0.7155,8250699990.0
2007-09-13 12:15:00,0.7155,0.7157,0.71525,0.7154,11669159132.0
2007-09-13 12:30:00,0.7154,0.7158,0.71515,0.7157,13184100012.0
2007-09-13 12:45:00,0.7157,0.7157,0.714,0.7142,15162000001.0
2007-09-13 13:00:00,0.7141,0.7142,0.71325,0.7137,13940899997.0
2007-09-13 13:15:00,0.7137,0.7148,0.71347,0.71349,12220200005.0
2007-09-13 13:30:00,0.714,0.7142,0.71345,0.71395,4798200010.0
2007-09-13 13:45:00,0.71395,0.71405,0.71145,0.7125,10866999992.0
2007-09-13 14:00:00,0.7124,0.7151,0.7124,0.7148,6057200001.0
2007-09-13 14:15:00,0.7148,0.7151,0.714,0.7142,7707799983.0
2007-09-13 14:30:00,0.71425,0.7149,0.71375,0.7144,4469799998.0
2007-09-13 14:45:00,0.7144,0.7145,0.7135,0.71425,5399099993.0
2007-09-13 15:00:00,0.7143,0.7155,0.7141,0.7153,5414900001.0
2007-09-13 15:15:00,0.7153,0.7154,0.7145,0.7148,7026399986.0
2007-09-13 15:30:00,0.7148,0.7152,0.71385,0.7141,6667600016.0
2007-09-13 15:45:00,0.71395,0.7153,0.71315,0.7151,10188000000.0
2007-09-13 16:00:00,0.7151,0.7157,0.7143,0.7152,7929700001.0
2007-09-13 16:15:00,0.7153,0.717,0.7151,0.7165,6265899993.0
2007-09-13 16:30:00,0.7165,0.7181,0.71625,0.717,5868800000.0
2007-09-13 16:45:00,0.717,0.7174,0.71615,0.7168,5566299998.0
2007-09-13 17:00:00,0.7168,0.7169,0.7162,0.7164,7877900008.0
2007-09-13 17:15:00,0.7164,0.7168,0.7162,0.7166,7117099989.0
2007-09-13 17:30:00,0.7167,0.71685,0.7158,0.7164,14126600071.0
2007-09-13 17:45:00,0.7163,0.7168,0.7162,0.7168,10076400004.0
2007-09-13 18:00:00,0.7168,0.7172,0.7164,0.7165,10321200015.0
2007-09-13 18:15:00,0.7165,0.7171,0.7165,0.7171,4033600026.0
2007-09-13 18:30:00,0.7171,0.7174,0.7167,0.7167,3548200003.0
2007-09-13 18:45:00,0.7167,0.7175,0.7164,0.7172,4932500011.0
2007-09-13 19:00:00,0.7172,0.7178,0.71658,0.7176,3077299991.0
2007-09-13 19:15:00,0.7176,0.71845,0.71745,0.71795,3479899987.0
2007-09-13 19:30:00,0.71795,0.7182,0.71749,0.71805,1941400013.0
2007-09-13 19:45:00,0.71805,0.7185,0.7174,0.7175,3600800016.0
2007-09-13 20:00:00,0.7175,0.7179,0.71725,0.7174,6976299987.0
2007-09-13 20:15:00,0.7174,0.7174,0.7163,0.7168,8847499994.0
2007-09-13 20:30:00,0.7167,0.7168,0.71535,0.7159,9368600035.0
2007-09-13 20:45:00,0.7159,0.71605,0.71536,0.7158,5078800002.0
2007-09-13 21:00:00,0.7158,0.7167,0.7158,0.7167,1669599996.0
2007-09-13 21:15:00,0.7167,0.7171,0.7163,0.7165,2004100001.0
2007-09-13 21:30:00,0.7165,0.7165,0.7158,0.716,1526800000.0
2007-09-13 21:45:00,0.7161,0.7164,0.71509,0.7154,1869099998.0
2007-09-13 22:00:00,0.7155,0.7158,0.71492,0.71575,2509999994.0
2007-09-13 22:15:00,0.7158,0.7158,0.71472,0.71472,2926099991.0
2007-09-13 22:30:00,0.7147,0.7152,0.7145,0.715,2384400002.0
2007-09-13 22:45:00,0.715,0.715,0.711,0.7115,2515500004.0
2007-09-13 23:00:00,0.7116,0.7119,0.7102,0.7104,823100000.0
2007-09-13 23:15:00,0.7105,0.7119,0.7103,0.7104,1038099998.0
2007-09-13 23:30:00,0.7104,0.7111,0.7064,0.7074,2388299999.0
2007-09-13 23:45:00,0.7074,0.70845,0.7063,0.7075,2145000016.0
2007-09-14 00:00:00,0.7076,0.70802,0.70695,0.7075,4693000015.0
2007-09-14 00:15:00,0.70755,0.70911,0.70723,0.709,1809600000.0
2007-09-14 00:30:00,0.709,0.7103,0.70818,0.70845,1996099999.0
2007-09-14 00:45:00,0.7091,0.7091,0.70755,0.70785,503100000.0
2007-09-14 01:00:00,0.7079,0.7091,0.7078,0.70875,701100000.0
2007-09-14 01:15:00,0.7086,0.7089,0.7081,0.70868,367100000.0
2007-09-14 01:30:00,0.70865,0.7093,0.70865,0.70898,416199997.0
2007-09-14 01:45:00,0.709,0.7094,0.70872,0.7094,1121500004.0
2007-09-14 02:00:00,0.70945,0.71105,0.7092,0.7109,571999998.0
2007-09-14 02:15:00,0.7109,0.7114,0.71,0.7106,585600000.0
2007-09-14 02:30:00,0.7106,0.71215,0.71012,0.71175,1526599988.0
2007-09-14 02:45:00,0.7116,0.71215,0.71049,0.7119,362400000.0
2007-09-14 03:00:00,0.71255,0.7135,0.71205,0.7131,328100000.0
2007-09-14 03:15:00,0.7131,0.7146,0.713,0.7134,761500000.0
2007-09-14 03:30:00,0.71335,0.7141,0.7127,0.7129,593800000.0
2007-09-14 03:45:00,0.7129,0.7134,0.7123,0.7131,1416999993.0
2007-09-14 04:00:00,0.7131,0.714,0.7129,0.71335,523500000.0
2007-09-14 04:15:00,0.7132,0.7132,0.712,0.7124,450000000.0
2007-09-14 04:30:00,0.7125,0.7125,0.7118,0.7118,837999998.0
2007-09-14 04:45:00,0.71175,0.71249,0.7116,0.71205,546300000.0
2007-09-14 05:00:00,0.71195,0.71215,0.71168,0.7121,1046600004.0
2007-09-14 05:15:00,0.71186,0.71225,0.7102,0.7109,1390000004.0
2007-09-14 05:30:00,0.7109,0.7116,0.71045,0.71095,400600000.0
2007-09-14 05:45:00,0.71095,0.7127,0.71095,0.7118,1599399992.0
2007-09-14 06:00:00,0.71175,0.7128,0.7115,0.7125,591800001.0
2007-09-14 06:15:00,0.7125,0.71255,0.7114,0.7121,2064999995.0
2007-09-14 06:30:00,0.7121,0.7121,0.71142,0.7117,597100003.0
2007-09-14 06:45:00,0.71145,0.71175,0.71101,0.7116,834999998.0
2007-09-14 07:00:00,0.71165,0.71165,0.71107,0.7114,942099992.0
2007-09-14 07:15:00,0.7113,0.71165,0.71103,0.71165,617700000.0
2007-09-14 07:30:00,0.71165,0.7131,0.7112,0.713,3273400032.0
2007-09-14 07:45:00,0.71335,0.71361,0.71185,0.7123,2102800008.0
2007-09-14 08:00:00,0.7124,0.7133,0.712,0.71315,716500006.0
2007-09-14 08:15:00,0.713,0.71395,0.7129,0.7136,1679499998.0
2007-09-14 08:30:00,0.7136,0.714,0.7133,0.7136,5679600006.0
2007-09-14 08:45:00,0.71375,0.7157,0.7137,0.7157,11543400012.0
2007-09-14 09:00:00,0.7157,0.7157,0.7136,0.7136,8401599998.0
2007-09-14 09:15:00,0.7136,0.71465,0.7135,0.7136,4767500001.0
2007-09-14 09:30:00,0.7137,0.7138,0.71295,0.7131,2618299992.0
2007-09-14 09:45:00,0.7132,0.7135,0.7121,0.7125,5522600005.0
2007-09-14 10:00:00,0.71245,0.7132,0.7113,0.713,9415099997.0
2007-09-14 10:15:00,0.713,0.7145,0.71225,0.7144,10563500013.0
2007-09-14 10:30:00,0.7144,0.7147,0.7135,0.71355,6833999982.0
2007-09-14 10:45:00,0.71355,0.714,0.71335,0.7137,3709000013.0
2007-09-14 11:00:00,0.7137,0.7138,0.7124,0.713,4853499982.0
2007-09-14 11:15:00,0.713,0.7131,0.71244,0.7127,4311400012.0
2007-09-14 11:30:00,0.7127,0.713,0.71195,0.7127,3271899973.0
2007-09-14 11:45:00,0.7127,0.7129,0.7119,0.71225,3186800002.0
2007-09-14 12:00:00,0.7124,0.7128,0.7119,0.7124,3995400000.0
2007-09-14 12:15:00,0.7124,0.7129,0.7119,0.7122,5058899979.0
2007-09-14 12:30:00,0.71225,0.7129,0.7121,0.71275,5398299982.0
2007-09-14 12:45:00,0.7128,0.7131,0.7126,0.7128,4130300007.0
2007-09-14 13:00:00,0.7128,0.7136,0.7126,0.7135,3372799995.0
2007-09-14 13:15:00,0.7135,0.7143,0.713,0.7134,10642499983.0
2007-09-14 13:30:00,0.7134,0.7139,0.7131,0.7137,5494299998.0
2007-09-14 13:45:00,0.7137,0.714,0.7136,0.7139,3499100018.0
2007-09-14 14:00:00,0.7139,0.71425,0.7132,0.714,7511699994.0
2007-09-14 14:15:00,0.71395,0.7151,0.7139,0.7141,6596600010.0
2007-09-14 14:30:00,0.7139,0.7148,0.7127,0.7129,11556799964.0
2007-09-14 14:45:00,0.7129,0.713,0.7118,0.7123,9553400007.0
2007-09-14 15:00:00,0.7123,0.7126,0.71145,0.7119,5677099995.0
2007-09-14 15:15:00,0.7118,0.71225,0.7117,0.7117,8239299980.0
2007-09-14 15:30:00,0.7117,0.7118,0.71,0.7111,16802300040.0
2007-09-14 15:45:00,0.7111,0.7147,0.7107,0.7142,12847100016.0
2007-09-14 16:00:00,0.7143,0.7156,0.7126,0.71315,12959599991.0
2007-09-14 16:15:00,0.7131,0.7141,0.7128,0.71355,12387300002.0
2007-09-14 16:30:00,0.7136,0.715,0.7135,0.7136,9826500004.0
2007-09-14 16:45:00,0.7136,0.7143,0.7115,0.7116,14137300020.0
2007-09-14 17:00:00,0.7116,0.713,0.71135,0.7116,11881399990.0
2007-09-14 17:15:00,0.7116,0.7122,0.711,0.7119,9068699997.0
2007-09-14 17:30:00,0.7119,0.7124,0.7118,0.7119,4872899993.0
2007-09-14 17:45:00,0.71185,0.7122,0.7116,0.7122,7804399997.0
2007-09-14 18:00:00,0.7122,0.7131,0.7122,0.7125,7246500022.0
2007-09-14 18:15:00,0.7125,0.7126,0.7119,0.71205,3490699995.0
2007-09-14 18:30:00,0.7121,0.71275,0.71201,0.71228,4416199988.0
2007-09-14 18:45:00,0.7126,0.7126,0.71199,0.7123,3950199993.0
2007-09-14 19:00:00,0.7123,0.7124,0.7117,0.712,5730900004.0
2007-09-14 19:15:00,0.712,0.7126,0.71163,0.7123,5438900001.0
2007-09-14 19:30:00,0.7123,0.7126,0.7119,0.7121,4211199989.0
2007-09-14 19:45:00,0.7121,0.7127,0.712,0.7127,2850000001.0
2007-09-14 20:00:00,0.7126,0.71278,0.71215,0.7125,2731899986.0
2007-09-14 20:15:00,0.7125,0.7127,0.7119,0.7125,1828799996.0
2007-09-14 20:30:00,0.7125,0.7134,0.7125,0.7131,1898600006.0
2007-09-14 20:45:00,0.71315,0.7132,0.71244,0.7128,2369400004.0
2007-09-14 21:00:00,0.7129,0.7129,0.71265,0.71275,1048899999.0
2007-09-14 21:15:00,0.71275,0.7129,0.712,0.7129,1594600000.0
2007-09-14 21:30:00,0.7129,0.713,0.71218,0.71292,3327299997.0
2007-09-14 21:45:00,0.713,0.7132,0.7126,0.7127,1308499999.0
2007-09-14 22:00:00,0.7127,0.71385,0.71246,0.713,1730699997.0
2007-09-14 22:15:00,0.713,0.7137,0.71264,0.7132,1337700001.0
2007-09-14 22:30:00,0.7132,0.71334,0.7127,0.71295,957099999.0
2007-09-14 22:45:00,0.713,0.7132,0.71255,0.7127,1693599999.0
2007-09-17 00:00:00,0.7131,0.7134,0.7127,0.7131,189600000.0
2007-09-17 00:15:00,0.7129,0.7129,0.7127,0.7127,126400000.0
2007-09-17 00:30:00,0.7129,0.7129,0.7127,0.7127,63200000.0
2007-09-17 00:45:00,0.7124,0.7125,0.7124,0.7125,63200000.0
2007-09-17 01:00:00,0.7126,0.7127,0.712,0.7122,252800000.0
2007-09-17 01:15:00,0.712,0.7127,0.712,0.7125,158000000.0
2007-09-17 01:30:00,0.7124,0.7124,0.712,0.712,126400000.0
2007-09-17 01:45:00,0.7122,0.7124,0.712,0.712,94800000.0
2007-09-17 02:00:00,0.71195,0.7124,0.7117,0.71235,936699996.0
2007-09-17 02:15:00,0.71235,0.7126,0.71221,0.7124,1813966459.0
2007-09-17 02:30:00,0.7124,0.71255,0.7117,0.712,2083600001.0
2007-09-17 02:45:00,0.712,0.7131,0.712,0.71308,4002400003.0
2007-09-17 03:00:00,0.7131,0.71325,0.7122,0.7123,4182120040.0
2007-09-17 03:15:00,0.7123,0.7129,0.712,0.7126,2288300003.0
2007-09-17 03:30:00,0.7126,0.7133,0.7122,0.71325,2091000002.0
2007-09-17 03:45:00,0.7132,0.7136,0.7132,0.7136,1654699997.0
2007-09-17 04:00:00,0.7135,0.7139,0.7125,0.7129,1990200003.0
2007-09-17 04:15:00,0.713,0.7136,0.7128,0.7136,1513100005.0
2007-09-17 04:30:00,0.7136,0.7137,0.7132,0.7133,1296500010.0
2007-09-17 04:45:00,0.7133,0.71355,0.7131,0.71345,1039300007.0
2007-09-17 05:00:00,0.71345,0.7135,0.71285,0.71315,1757100007.0
2007-09-17 05:15:00,0.71305,0.7136,0.7127,0.7135,2060099999.0
2007-09-17 05:30:00,0.7135,0.7139,0.7135,0.7139,1198799997.0
2007-09-17 05:45:00,0.7139,0.7147,0.7137,0.7138,3246999998.0
2007-09-17 06:00:00,0.714,0.714,0.7132,0.7136,1618099993.0
2007-09-17 06:15:00,0.7136,0.7137,0.7133,0.7136,2018899991.0
2007-09-17 06:30:00,0.71355,0.7136,0.7134,0.7135,1301300002.0
2007-09-17 06:45:00,0.71324,0.7136,0.71324,0.7135,1280100001.0
2007-09-17 07:00:00,0.7135,0.7139,0.7133,0.7135,2318799993.0
2007-09-17 07:15:00,0.7135,0.7138,0.7132,0.7137,908300000.0
2007-09-17 07:30:00,0.7137,0.7137,0.7133,0.7135,1826799995.0
2007-09-17 07:45:00,0.71374,0.7148,0.7133,0.714,3472199996.0
2007-09-17 08:00:00,0.714,0.7141,0.7133,0.7136,2796699994.0
2007-09-17 08:15:00,0.7136,0.7149,0.7134,0.7144,4496499995.0
2007-09-17 08:30:00,0.7144,0.7151,0.7142,0.7146,2804900000.0
2007-09-17 08:45:00,0.7146,0.71485,0.7142,0.7145,3235799995.0
2007-09-17 09:00:00,0.7146,0.7146,0.7132,0.7134,5378800000.0
2007-09-17 09:15:00,0.7134,0.7134,0.7109,0.7118,5142599991.0
2007-09-17 09:30:00,0.7116,0.7132,0.7115,0.7119,6286000006.0
2007-09-17 09:45:00,0.7119,0.7125,0.7113,0.7118,4029599998.0
2007-09-17 10:00:00,0.7118,0.71265,0.7116,0.7125,3442499997.0
2007-09-17 10:15:00,0.7125,0.7125,0.7112,0.7114,3956455544.0
2007-09-17 10:30:00,0.7114,0.7116,0.71,0.71,7423400007.0
2007-09-17 10:45:00,0.71,0.7111,0.709,0.7109,6348600003.0
2007-09-17 11:00:00,0.711,0.711,0.70965,0.7098,6520000006.0
2007-09-17 11:15:00,0.70975,0.7105,0.7095,0.7096,4365000014.0
2007-09-17 11:30:00,0.7096,0.7101,0.709,0.70905,4565800003.0
2007-09-17 11:45:00,0.70925,0.7093,0.7086,0.70915,5460100006.0
2007-09-17 12:00:00,0.7091,0.7094,0.70885,0.7091,3392099988.0
2007-09-17 12:15:00,0.7092,0.7099,0.70896,0.7097,5616500003.0
2007-09-17 12:30:00,0.7097,0.7101,0.70945,0.70995,2521899990.0
2007-09-17 12:45:00,0.71005,0.7113,0.71,0.7108,4049499983.0
2007-09-17 13:00:00,0.7108,0.71165,0.7107,0.7113,4306100008.0
2007-09-17 13:15:00,0.71135,0.7117,0.711,0.7113,2261000002.0
2007-09-17 13:30:00,0.71125,0.7114,0.711,0.7112,2052400009.0
2007-09-17 13:45:00,0.7112,0.7118,0.7108,0.7117,3652600009.0
2007-09-17 14:00:00,0.71165,0.7117,0.711,0.711,3607599996.0
2007-09-17 14:15:00,0.711,0.7111,0.7105,0.7107,3241300029.0
2007-09-17 14:30:00,0.7107,0.7113,0.7104,0.7106,3955499989.0
2007-09-17 14:45:00,0.7106,0.7114,0.7102,0.7108,6645399992.0
2007-09-17 15:00:00,0.7107,0.7113,0.7105,0.7112,4667000015.0
2007-09-17 15:15:00,0.7112,0.7114,0.71105,0.7112,3129700005.0
2007-09-17 15:30:00,0.7112,0.7117,0.7111,0.7113,4787300005.0
2007-09-17 15:45:00,0.7114,0.7119,0.7111,0.7118,4273799999.0
2007-09-17 16:00:00,0.7118,0.7119,0.7113,0.7117,2538799995.0
2007-09-17 16:15:00,0.7116,0.7127,0.7116,0.7117,4061699996.0
2007-09-17 16:30:00,0.7117,0.7122,0.7111,0.7113,3239500007.0
2007-09-17 16:45:00,0.7113,0.7113,0.70977,0.7105,3516499996.0
2007-09-17 17:00:00,0.7105,0.7112,0.7099,0.7099,4669600014.0
2007-09-17 17:15:00,0.71,0.7101,0.7074,0.7076,8270000000.0
2007-09-17 17:30:00,0.7076,0.7076,0.7061,0.7062,9536700013.0
2007-09-17 17:45:00,0.7062,0.7062,0.7027,0.7041,11854699993.0
2007-09-17 18:00:00,0.7041,0.7049,0.704,0.7045,5934100003.0
2007-09-17 18:15:00,0.7045,0.706,0.7045,0.70595,3714700016.0
2007-09-17 18:30:00,0.70595,0.70755,0.70595,0.7062,7018700019.0
2007-09-17 18:45:00,0.7062,0.7069,0.7058,0.7068,3190599981.0
2007-09-17 19:00:00,0.7068,0.7072,0.70605,0.7066,4948799992.0
2007-09-17 19:15:00,0.7066,0.707,0.70601,0.70635,2131200007.0
2007-09-17 19:30:00,0.7064,0.70655,0.7054,0.7057,3780299996.0
2007-09-17 19:45:00,0.7057,0.7064,0.7057,0.7062,1909400002.0
2007-09-17 20:00:00,0.7063,0.7064,0.7055,0.7055,3131999993.0
2007-09-17 20:15:00,0.7055,0.7059,0.705,0.7057,4830600014.0
2007-09-17 20:30:00,0.7055,0.7068,0.70535,0.7066,4397900010.0
2007-09-17 20:45:00,0.7065,0.7066,0.7057,0.7058,1969999990.0
2007-09-17 21:00:00,0.7058,0.7058,0.7047,0.7054,3237699999.0
2007-09-17 21:15:00,0.7054,0.7057,0.70503,0.70533,3573799982.0
2007-09-17 21:30:00,0.7056,0.70565,0.7049,0.7053,1979599997.0
2007-09-17 21:45:00,0.7053,0.7054,0.7048,0.7052,2806800002.0
2007-09-17 22:00:00,0.7051,0.7053,0.7047,0.70485,1277300001.0
2007-09-17 22:15:00,0.70485,0.7058,0.7043,0.7055,3470100010.0
2007-09-17 22:30:00,0.70506,0.7067,0.70506,0.7064,2037399996.0
2007-09-17 22:45:00,0.7067,0.7071,0.7058,0.7065,1915699999.0
2007-09-17 23:00:00,0.70648,0.70677,0.7053,0.7058,752800001.0
2007-09-17 23:15:00,0.7059,0.7067,0.7052,0.7064,1672700007.0
2007-09-17 23:30:00,0.7064,0.7067,0.7057,0.7057,1543599998.0
2007-09-17 23:45:00,0.7057,0.7058,0.70547,0.7058,1472600000.0
2007-09-18 00:00:00,0.7058,0.7068,0.7055,0.7061,1720300002.0
2007-09-18 00:15:00,0.7061,0.7062,0.70556,0.7057,5662500008.0
2007-09-18 00:30:00,0.7062,0.7064,0.70571,0.70598,3908400000.0
2007-09-18 00:45:00,0.70598,0.70639,0.70569,0.70625,2727100004.0
2007-09-18 01:00:00,0.70625,0.70625,0.7059,0.706,1509499991.0
2007-09-18 01:15:00,0.7061,0.7062,0.7053,0.7055,2289300009.0
2007-09-18 01:30:00,0.7055,0.7059,0.7052,0.7059,1215499999.0
2007-09-18 01:45:00,0.7059,0.7064,0.70506,0.70612,2426600017.0
2007-09-18 02:00:00,0.70623,0.70638,0.70546,0.7057,1249199999.0
2007-09-18 02:15:00,0.7057,0.7058,0.70472,0.7052,2518599982.0
2007-09-18 02:30:00,0.7053,0.7055,0.7046,0.7048,5043900027.0
2007-09-18 02:45:00,0.7048,0.7049,0.703,0.7041,7970284431.0
2007-09-18 03:00:00,0.7042,0.7046,0.7032,0.7036,3986499992.0
2007-09-18 03:15:00,0.7036,0.7036,0.7007,0.7008,10034300014.0
2007-09-18 03:30:00,0.7008,0.7035,0.7003,0.7031,11452000024.0
2007-09-18 03:45:00,0.7031,0.7034,0.702,0.7026,6018200008.0
2007-09-18 04:00:00,0.70255,0.7032,0.70235,0.703,4541499973.0
2007-09-18 04:15:00,0.703,0.7042,0.703,0.704,3669299990.0
2007-09-18 04:30:00,0.7037,0.7041,0.70323,0.70345,2115800000.0
2007-09-18 04:45:00,0.70345,0.704,0.70313,0.7037,1246200003.0
2007-09-18 05:00:00,0.70339,0.7041,0.703,0.7038,2463500018.0
2007-09-18 05:15:00,0.70339,0.7044,0.70322,0.70405,1780199997.0
2007-09-18 05:30:00,0.7041,0.7042,0.7037,0.70385,1442699990.0
2007-09-18 05:45:00,0.70385,0.70385,0.7025,0.703,2390500001.0
2007-09-18 06:00:00,0.703,0.7032,0.7028,0.7031,1784600020.0
2007-09-18 06:15:00,0.7031,0.7032,0.7028,0.703,1845800020.0
2007-09-18 06:30:00,0.7031,0.7031,0.7023,0.7029,5458299998.0
2007-09-18 06:45:00,0.7029,0.703,0.7025,0.7025,3093099982.0
2007-09-18 07:00:00,0.7025,0.7029,0.7022,0.7028,2576899998.0
2007-09-18 07:15:00,0.7027,0.7033,0.70245,0.703,2662000012.0
2007-09-18 07:30:00,0.7029,0.7033,0.70231,0.70288,1810700001.0
2007-09-18 07:45:00,0.7032,0.7032,0.7018,0.7031,5119499997.0
2007-09-18 08:00:00,0.7031,0.7033,0.7023,0.7028,7264600014.0
2007-09-18 08:15:00,0.7028,0.7034,0.702,0.7024,4882199997.0
2007-09-18 08:30:00,0.7024,0.703,0.7019,0.7029,7259878133.0
2007-09-18 08:45:00,0.703,0.7037,0.7027,0.7034,7043699999.0
2007-09-18 09:00:00,0.7034,0.7045,0.7034,0.7044,5507699998.0
2007-09-18 09:15:00,0.7044,0.7044,0.7024,0.7026,5903599985.0
2007-09-18 09:30:00,0.7026,0.7033,0.7021,0.7024,6974999987.0
2007-09-18 09:45:00,0.7024,0.7037,0.7022,0.7033,7598399990.0
2007-09-18 10:00:00,0.7033,0.70425,0.70315,0.7034,6040399989.0
2007-09-18 10:15:00,0.7034,0.7044,0.7034,0.7041,7772500003.0
2007-09-18 10:30:00,0.7041,0.70425,0.7034,0.7034,6269400005.0
2007-09-18 10:45:00,0.7034,0.7035,0.70225,0.7024,5634599998.0
2007-09-18 11:00:00,0.7024,0.7039,0.70225,0.7032,7077300005.0
2007-09-18 11:15:00,0.7032,0.704,0.70295,0.70375,7346699994.0
2007-09-18 11:30:00,0.70375,0.7042,0.7036,0.704,5141400000.0
2007-09-18 11:45:00,0.704,0.7044,0.7038,0.70395,3133300009.0
2007-09-18 12:00:00,0.7039,0.7045,0.7039,0.7043,5101799999.0
2007-09-18 12:15:00,0.7043,0.7044,0.70317,0.7036,4796100012.0
2007-09-18 12:30:00,0.7036,0.7037,0.70295,0.7035,4206400001.0
2007-09-18 12:45:00,0.7036,0.7044,0.7034,0.7041,5011999997.0
2007-09-18 13:00:00,0.704,0.705,0.704,0.7046,4352200013.0
2007-09-18 13:15:00,0.7046,0.706,0.7045,0.7058,4008700004.0
2007-09-18 13:30:00,0.7057,0.7058,0.70516,0.7054,2584000002.0
2007-09-18 13:45:00,0.7054,0.7059,0.7053,0.70585,4050200003.0
2007-09-18 14:00:00,0.70585,0.7067,0.70525,0.7067,6126700009.0
2007-09-18 14:15:00,0.7067,0.70785,0.705,0.7074,13858900009.0
2007-09-18 14:30:00,0.7073,0.7096,0.7073,0.7085,14039899998.0
2007-09-18 14:45:00,0.7084,0.7094,0.7081,0.7084,13902800028.0
2007-09-18 15:00:00,0.7084,0.7091,0.70825,0.7086,5713500007.0
2007-09-18 15:15:00,0.7088,0.7088,0.7078,0.7081,6468000024.0
2007-09-18 15:30:00,0.7081,0.7081,0.7072,0.70735,12076600004.0
2007-09-18 15:45:00,0.7074,0.7085,0.7066,0.7083,13013800020.0
2007-09-18 16:00:00,0.7083,0.7093,0.7082,0.7089,10217600014.0
2007-09-18 16:15:00,0.7089,0.709,0.70823,0.7087,4499799999.0
2007-09-18 16:30:00,0.7086,0.709,0.7084,0.709,10061299977.0
2007-09-18 16:45:00,0.709,0.70985,0.7087,0.70985,4687000007.0
2007-09-18 17:00:00,0.7098,0.7105,0.7095,0.7097,11882699978.0
2007-09-18 17:15:00,0.7098,0.7102,0.7089,0.709,6456899980.0
2007-09-18 17:30:00,0.7091,0.7099,0.7088,0.7093,5315799982.0
2007-09-18 17:45:00,0.7093,0.7098,0.70909,0.70955,4688799988.0
2007-09-18 18:00:00,0.7096,0.7107,0.7096,0.7099,8934900000.0
2007-09-18 18:15:00,0.7099,0.7104,0.7098,0.7102,6880400044.0
2007-09-18 18:30:00,0.7102,0.7104,0.70985,0.7103,3651399981.0
2007-09-18 18:45:00,0.7103,0.7104,0.7101,0.71035,5919999998.0
2007-09-18 19:00:00,0.7104,0.7106,0.70992,0.7105,5017000014.0
2007-09-18 19:15:00,0.71045,0.7113,0.7101,0.7112,4395499994.0
2007-09-18 19:30:00,0.7113,0.7117,0.70995,0.7104,7330000014.0
2007-09-18 19:45:00,0.7104,0.711,0.7104,0.7106,3949099996.0
2007-09-18 20:00:00,0.7106,0.7111,0.7102,0.7104,3378400005.0
2007-09-18 20:15:00,0.7114,0.7198,0.7114,0.7152,4131200010.0
2007-09-18 20:30:00,0.7152,0.7188,0.71515,0.7178,6132400006.0
2007-09-18 20:45:00,0.7182,0.7215,0.7182,0.7207,7135699999.0
2007-09-18 21:00:00,0.7207,0.7219,0.7201,0.7214,3532799991.0
2007-09-18 21:15:00,0.7214,0.7236,0.7214,0.7215,4058999998.0
2007-09-18 21:30:00,0.72145,0.7241,0.7206,0.72345,4461200000.0
2007-09-18 21:45:00,0.7235,0.7239,0.7221,0.7225,2887500004.0
2007-09-18 22:00:00,0.7227,0.7237,0.7227,0.7237,1380100000.0
2007-09-18 22:15:00,0.7238,0.7245,0.72285,0.7236,1176100000.0
2007-09-18 22:30:00,0.7236,0.7259,0.72322,0.7257,2774799998.0
2007-09-18 22:45:00,0.7257,0.7272,0.7256,0.7264,2108599999.0
2007-09-18 23:00:00,0.7264,0.7269,0.7257,0.7258,1188200001.0
2007-09-18 23:15:00,0.7258,0.7274,0.7247,0.72685,2178099996.0
2007-09-18 23:30:00,0.7269,0.7285,0.726,0.7274,4781199974.0
2007-09-18 23:45:00,0.7273,0.7274,0.7239,0.7251,4142599991.0
2007-09-19 00:00:00,0.7252,0.7254,0.7243,0.7247,1434799995.0
2007-09-19 00:15:00,0.7247,0.7247,0.7237,0.7246,1548200000.0
2007-09-19 00:30:00,0.7247,0.7247,0.7234,0.7245,2849500004.0
2007-09-19 00:45:00,0.7245,0.7248,0.7233,0.7239,3054700005.0
2007-09-19 01:00:00,0.724,0.724,0.7227,0.72335,4346599989.0
2007-09-19 01:15:00,0.7234,0.7244,0.7228,0.723,5472700011.0
2007-09-19 01:30:00,0.723,0.7237,0.7225,0.7237,3807199990.0
2007-09-19 01:45:00,0.7237,0.7239,0.72301,0.72335,3563699986.0
2007-09-19 02:00:00,0.7234,0.7236,0.723,0.7236,2459699995.0
2007-09-19 02:15:00,0.72355,0.7252,0.7234,0.7246,3899299998.0
2007-09-19 02:30:00,0.7246,0.7246,0.724,0.7241,3667699985.0
2007-09-19 02:45:00,0.7241,0.7242,0.7235,0.72415,5365700018.0
2007-09-19 03:00:00,0.72415,0.7246,0.7236,0.7246,1682300007.0
2007-09-19 03:15:00,0.7246,0.7253,0.7244,0.7247,3441000004.0
2007-09-19 03:30:00,0.7247,0.7255,0.72401,0.72535,2283399993.0
2007-09-19 03:45:00,0.7254,0.7276,0.7251,0.727,11227800027.0
2007-09-19 04:00:00,0.727,0.7291,0.7267,0.7271,13885400004.0
2007-09-19 04:15:00,0.7271,0.7279,0.7269,0.7269,4854099989.0
2007-09-19 04:30:00,0.727,0.7277,0.7268,0.7273,3774500005.0
2007-09-19 04:45:00,0.7273,0.7287,0.7271,0.7286,5452100001.0
2007-09-19 05:00:00,0.7287,0.729,0.728,0.7283,3278500004.0
2007-09-19 05:15:00,0.7283,0.7283,0.7275,0.7278,3906099998.0
2007-09-19 05:30:00,0.7279,0.7296,0.7276,0.72865,6553900013.0
2007-09-19 05:45:00,0.72885,0.729,0.7282,0.72845,2648599993.0
2007-09-19 06:00:00,0.7285,0.7308,0.7281,0.7306,9775199983.0
2007-09-19 06:15:00,0.7306,0.7315,0.7298,0.7306,12354100008.0
2007-09-19 06:30:00,0.7306,0.7316,0.7302,0.73155,7942699974.0
2007-09-19 06:45:00,0.7316,0.7319,0.7306,0.7309,7971099995.0
2007-09-19 07:00:00,0.7309,0.7318,0.7308,0.7315,3436399996.0
2007-09-19 07:15:00,0.7315,0.7322,0.7315,0.732,5217499973.0
2007-09-19 07:30:00,0.7319,0.7322,0.7299,0.7303,7797600013.0
2007-09-19 07:45:00,0.7303,0.73035,0.729,0.7298,4312099986.0
2007-09-19 08:00:00,0.7298,0.7307,0.72895,0.7306,7561199999.0
2007-09-19 08:15:00,0.7306,0.731,0.73,0.7306,7228500007.0
2007-09-19 08:30:00,0.7307,0.7317,0.7306,0.7309,10850099989.0
2007-09-19 08:45:00,0.7309,0.7331,0.7309,0.7329,10240099970.0
2007-09-19 09:00:00,0.733,0.7332,0.7314,0.7315,9112400009.0
2007-09-19 09:15:00,0.7315,0.7323,0.73135,0.7315,7782600000.0
2007-09-19 09:30:00,0.7315,0.7316,0.7296,0.73,11995499993.0
2007-09-19 09:45:00,0.73,0.7312,0.7293,0.7304,13632264175.0
2007-09-19 10:00:00,0.7304,0.73125,0.7304,0.73115,10515800011.0
2007-09-19 10:15:00,0.7312,0.73195,0.7311,0.7316,13403099975.0
2007-09-19 10:30:00,0.7316,0.732,0.7311,0.7314,6794699975.0
2007-09-19 10:45:00,0.7313,0.7325,0.7313,0.73235,10598599975.0
2007-09-19 11:00:00,0.7324,0.7325,0.7314,0.7318,9441999998.0
2007-09-19 11:15:00,0.73175,0.7326,0.73145,0.7324,7303800018.0
2007-09-19 11:30:00,0.7324,0.73245,0.731,0.73125,8825600001.0
2007-09-19 11:45:00,0.7312,0.7314,0.73,0.7305,6685099991.0
2007-09-19 12:00:00,0.7306,0.7325,0.73035,0.73175,11746600009.0
2007-09-19 12:15:00,0.7318,0.732,0.73035,0.7315,12776200020.0
2007-09-19 12:30:00,0.7315,0.732,0.7309,0.7316,9970400004.0
2007-09-19 12:45:00,0.73155,0.7325,0.7313,0.7318,11806900010.0
2007-09-19 13:00:00,0.7318,0.73225,0.73075,0.7316,11248200002.0
2007-09-19 13:15:00,0.73165,0.73235,0.7315,0.7318,10099900033.0
2007-09-19 13:30:00,0.7316,0.7319,0.7302,0.7309,13919500005.0
2007-09-19 13:45:00,0.7308,0.7312,0.7304,0.7307,5683800006.0
2007-09-19 14:00:00,0.7307,0.7308,0.7294,0.7301,13038699957.0
2007-09-19 14:15:00,0.7301,0.7306,0.7297,0.7299,7366999992.0
2007-09-19 14:30:00,0.7303,0.7312,0.7291,0.7299,15046900011.0
2007-09-19 14:45:00,0.7299,0.7319,0.7297,0.7315,12803999990.0
2007-09-19 15:00:00,0.7315,0.7323,0.7315,0.7316,9566299964.0
2007-09-19 15:15:00,0.7316,0.7322,0.73135,0.7319,9393199978.0
2007-09-19 15:30:00,0.7319,0.7322,0.7312,0.7317,8093499998.0
2007-09-19 15:45:00,0.7317,0.7337,0.7316,0.7325,18637900010.0
2007-09-19 16:00:00,0.7325,0.7329,0.7312,0.73235,19856800039.0
2007-09-19 16:15:00,0.7324,0.7336,0.7319,0.7332,13736100027.0
2007-09-19 16:30:00,0.7332,0.7334,0.73265,0.7333,11273100055.0
2007-09-19 16:45:00,0.7333,0.735,0.7328,0.7341,16690300046.0
2007-09-19 17:00:00,0.7342,0.7344,0.7325,0.7331,12915200036.0
2007-09-19 17:15:00,0.7332,0.7343,0.733,0.7335,9622100053.0
2007-09-19 17:30:00,0.7335,0.7336,0.73259,0.7329,9675700008.0
2007-09-19 17:45:00,0.7329,0.7333,0.73235,0.7325,11187500030.0
2007-09-19 18:00:00,0.7325,0.7341,0.7324,0.7327,9096399987.0
2007-09-19 18:15:00,0.73265,0.7333,0.7324,0.73315,4456398558.0
2007-09-19 18:30:00,0.7332,0.7335,0.7326,0.7329,6128000002.0
2007-09-19 18:45:00,0.7329,0.7333,0.7326,0.7332,3137799973.0
2007-09-19 19:00:00,0.7332,0.7333,0.7326,0.733,5095400020.0
2007-09-19 19:15:00,0.733,0.7338,0.7327,0.7331,5388200011.0
2007-09-19 19:30:00,0.7331,0.7336,0.7324,0.7335,6305995464.0
2007-09-19 19:45:00,0.7335,0.7338,0.733,0.7335,3951400002.0
2007-09-19 20:00:00,0.7335,0.7339,0.7328,0.7329,2703699997.0
2007-09-19 20:15:00,0.7329,0.73305,0.7322,0.7325,8032799966.0
2007-09-19 20:30:00,0.7325,0.7329,0.7323,0.7328,4121199991.0
2007-09-19 20:45:00,0.7328,0.7336,0.7323,0.7335,5336000017.0
2007-09-19 21:00:00,0.7335,0.734,0.7325,0.7338,5143500020.0
2007-09-19 21:15:00,0.7338,0.7346,0.733,0.7342,4792900007.0
2007-09-19 21:30:00,0.73393,0.7349,0.73393,0.7343,3098399995.0
2007-09-19 21:45:00,0.7345,0.7346,0.734,0.7345,2191200008.0
2007-09-19 22:00:00,0.7344,0.7354,0.7339,0.7353,1783700000.0
2007-09-19 22:15:00,0.73525,0.7365,0.73488,0.736,3309599995.0
2007-09-19 22:30:00,0.736,0.7366,0.7351,0.7353,3141199994.0
2007-09-19 22:45:00,0.7353,0.7354,0.7348,0.7353,1132400007.0
2007-09-19 23:00:00,0.73504,0.7358,0.73488,0.7356,825599997.0
2007-09-19 23:15:00,0.7356,0.7358,0.7352,0.7355,1405100002.0
2007-09-19 23:30:00,0.7355,0.7356,0.7349,0.7351,1410399999.0
2007-09-19 23:45:00,0.7351,0.73525,0.73471,0.7351,1663400006.0
2007-09-20 00:00:00,0.7351,0.7351,0.73349,0.7338,3929900010.0
2007-09-20 00:15:00,0.7338,0.7338,0.73321,0.7337,5976099989.0
2007-09-20 00:30:00,0.7337,0.7348,0.7335,0.7342,1899899998.0
2007-09-20 00:45:00,0.734,0.73615,0.7339,0.7353,4769099983.0
2007-09-20 01:00:00,0.7354,0.7361,0.7351,0.736,3485300001.0
2007-09-20 01:15:00,0.736,0.7365,0.73527,0.7365,3426700019.0
2007-09-20 01:30:00,0.7365,0.7373,0.736,0.7364,6192100007.0
2007-09-20 01:45:00,0.7364,0.7372,0.73605,0.7364,6239700015.0
2007-09-20 02:00:00,0.7364,0.7373,0.7361,0.7372,3028500000.0
2007-09-20 02:15:00,0.7371,0.7372,0.7366,0.7369,3427299993.0
2007-09-20 02:30:00,0.73685,0.7375,0.7361,0.7364,6515400015.0
2007-09-20 02:45:00,0.7364,0.737,0.7363,0.73635,3893200004.0
2007-09-20 03:00:00,0.73635,0.7365,0.73555,0.7357,3790100001.0
2007-09-20 03:15:00,0.7358,0.7367,0.73545,0.7362,3677499997.0
2007-09-20 03:30:00,0.7362,0.7363,0.73571,0.7363,1905700001.0
2007-09-20 03:45:00,0.7363,0.737,0.7363,0.737,1886899991.0
2007-09-20 04:00:00,0.737,0.7373,0.7366,0.737,6834200005.0
2007-09-20 04:15:00,0.737,0.7371,0.7361,0.7363,3866999998.0
2007-09-20 04:30:00,0.7364,0.7373,0.73609,0.737,2529699988.0
2007-09-20 04:45:00,0.7371,0.7371,0.7359,0.7362,3627000002.0
2007-09-20 05:00:00,0.7362,0.7362,0.7352,0.73525,4001499998.0
2007-09-20 05:15:00,0.73525,0.736,0.7342,0.7357,4820900005.0
2007-09-20 05:30:00,0.7358,0.7365,0.73444,0.73494,6153999990.0
2007-09-20 05:45:00,0.7351,0.7356,0.7349,0.7354,5184700010.0
2007-09-20 06:00:00,0.7354,0.7356,0.735,0.7355,3050400005.0
2007-09-20 06:15:00,0.7355,0.7361,0.7354,0.7356,3577199980.0
2007-09-20 06:30:00,0.7356,0.7359,0.73525,0.7353,3762000007.0
2007-09-20 06:45:00,0.7353,0.7354,0.73455,0.7346,3238500009.0
2007-09-20 07:00:00,0.7346,0.7346,0.73285,0.7333,6463500009.0
2007-09-20 07:15:00,0.7333,0.734,0.73235,0.7338,8330800004.0
2007-09-20 07:30:00,0.7338,0.7341,0.733,0.7337,5719899990.0
2007-09-20 07:45:00,0.7337,0.7346,0.73322,0.7344,4932000014.0
2007-09-20 08:00:00,0.7344,0.7377,0.7344,0.7368,11716200004.0
2007-09-20 08:15:00,0.7368,0.7373,0.7359,0.7365,5780200009.0
2007-09-20 08:30:00,0.7365,0.7385,0.73625,0.7383,11503100014.0
2007-09-20 08:45:00,0.7383,0.7392,0.7374,0.739,17484699985.0
2007-09-20 09:00:00,0.739,0.7392,0.73815,0.7391,9084300011.0
2007-09-20 09:15:00,0.739,0.7391,0.7367,0.7373,10865599976.0
2007-09-20 09:30:00,0.7374,0.7378,0.7367,0.7375,6864500030.0
2007-09-20 09:45:00,0.7375,0.7383,0.737,0.7378,10039699985.0
2007-09-20 10:00:00,0.7378,0.738,0.7371,0.73755,7056400017.0
2007-09-20 10:15:00,0.7377,0.7384,0.7373,0.7382,9894100027.0
2007-09-20 10:30:00,0.7382,0.7391,0.738,0.7385,6005900024.0
2007-09-20 10:45:00,0.7385,0.7387,0.7378,0.7387,4241699989.0
2007-09-20 11:00:00,0.73865,0.7395,0.7385,0.7391,5949469276.0
2007-09-20 11:15:00,0.7391,0.7392,0.7384,0.7386,5728000025.0
2007-09-20 11:30:00,0.7386,0.7392,0.73825,0.739,4028199997.0
2007-09-20 11:45:00,0.739,0.739,0.7383,0.7388,6526999995.0
2007-09-20 12:00:00,0.7388,0.739,0.73785,0.7381,7013399978.0
2007-09-20 12:15:00,0.7381,0.7392,0.73795,0.7389,9481800023.0
2007-09-20 12:30:00,0.7389,0.7392,0.7387,0.7389,4405500012.0
2007-09-20 12:45:00,0.7389,0.739,0.7379,0.7388,7798300007.0
2007-09-20 13:00:00,0.7388,0.7396,0.73875,0.73915,3532200015.0
2007-09-20 13:15:00,0.73915,0.7397,0.7386,0.73965,5110399992.0
2007-09-20 13:30:00,0.73965,0.742,0.7396,0.7411,15353100014.0
2007-09-20 13:45:00,0.7411,0.7422,0.7402,0.7415,18301700015.0
2007-09-20 14:00:00,0.7415,0.7435,0.7413,0.7428,16908999990.0
2007-09-20 14:15:00,0.7428,0.7432,0.74155,0.7423,14708100020.0
2007-09-20 14:30:00,0.7423,0.74295,0.74195,0.74255,7864400004.0
2007-09-20 14:45:00,0.74255,0.7434,0.7423,0.74335,3765200001.0
2007-09-20 15:00:00,0.74335,0.7436,0.7426,0.7436,11521000008.0
2007-09-20 15:15:00,0.7436,0.7444,0.7434,0.7442,15548700003.0
2007-09-20 15:30:00,0.7442,0.7444,0.74345,0.7435,8784799984.0
2007-09-20 15:45:00,0.7435,0.74365,0.7427,0.7431,11963800009.0
2007-09-20 16:00:00,0.743,0.7438,0.7428,0.7435,8231099980.0
2007-09-20 16:15:00,0.7435,0.7436,0.7428,0.7429,7713300001.0
2007-09-20 16:30:00,0.743,0.7439,0.743,0.74345,5872700020.0
2007-09-20 16:45:00,0.7436,0.745,0.7433,0.7444,12338100011.0
2007-09-20 17:00:00,0.7444,0.7447,0.7438,0.7446,11999599782.0
2007-09-20 17:15:00,0.7445,0.7445,0.7433,0.7442,8203700001.0
2007-09-20 17:30:00,0.74415,0.7442,0.7436,0.7439,4732699999.0
2007-09-20 17:45:00,0.7439,0.7439,0.7414,0.7422,15782700013.0
2007-09-20 18:00:00,0.7423,0.74275,0.7411,0.74145,10422000036.0
2007-09-20 18:15:00,0.7415,0.7417,0.7405,0.7407,12014600002.0
2007-09-20 18:30:00,0.7407,0.741,0.7385,0.7389,9838100031.0
2007-09-20 18:45:00,0.7389,0.7401,0.73855,0.7392,11378399987.0
2007-09-20 19:00:00,0.7392,0.7396,0.7383,0.73865,4689400007.0
2007-09-20 19:15:00,0.7387,0.7395,0.73855,0.7393,5977699994.0
2007-09-20 19:30:00,0.7392,0.7395,0.73889,0.7394,5571499957.0
2007-09-20 19:45:00,0.7394,0.7397,0.7392,0.7397,2150400007.0
2007-09-20 20:00:00,0.7397,0.7398,0.73927,0.7397,1979000005.0
2007-09-20 20:15:00,0.7396,0.7402,0.7396,0.7401,4824000007.0
2007-09-20 20:30:00,0.7401,0.7408,0.7396,0.7405,7183299944.0
2007-09-20 20:45:00,0.7405,0.7409,0.7401,0.74047,7642499988.0
2007-09-20 21:00:00,0.7408,0.7408,0.7395,0.74,5126499979.0
2007-09-20 21:15:00,0.74,0.74005,0.73915,0.73934,1681999998.0
2007-09-20 21:30:00,0.73955,0.7396,0.7382,0.7387,4063799986.0
2007-09-20 21:45:00,0.7387,0.7387,0.737,0.7376,4570063841.0
2007-09-20 22:00:00,0.7377,0.7377,0.7348,0.7356,3997400000.0
2007-09-20 22:15:00,0.7357,0.7366,0.7354,0.7362,2857500003.0
2007-09-20 22:30:00,0.7361,0.7364,0.736,0.7364,1575399988.0
2007-09-20 22:45:00,0.7364,0.7372,0.7361,0.737,1105899995.0
2007-09-20 23:00:00,0.7368,0.73809,0.73626,0.7374,1000300000.0
2007-09-20 23:15:00,0.7383,0.7388,0.7376,0.7384,841099996.0
2007-09-20 23:30:00,0.7383,0.73885,0.73817,0.7385,967299998.0
2007-09-20 23:45:00,0.7385,0.73865,0.73823,0.73845,1322299994.0
2007-09-21 00:00:00,0.7385,0.7385,0.7372,0.7376,2007300005.0
2007-09-21 00:15:00,0.7377,0.7386,0.7376,0.7386,3479400021.0
2007-09-21 00:30:00,0.7386,0.73915,0.7383,0.73885,2337599992.0
2007-09-21 00:45:00,0.7389,0.74105,0.7388,0.74105,2733800003.0
2007-09-21 01:00:00,0.74105,0.7412,0.7402,0.74085,2495199992.0
2007-09-21 01:15:00,0.74085,0.74105,0.7407,0.74105,1617800008.0
2007-09-21 01:30:00,0.74105,0.7418,0.741,0.74165,2642599988.0
2007-09-21 01:45:00,0.74165,0.7437,0.741,0.74355,6047599988.0
2007-09-21 02:00:00,0.7436,0.7436,0.74247,0.7432,4845299998.0
2007-09-21 02:15:00,0.7432,0.7454,0.7431,0.7454,9852099954.0
2007-09-21 02:30:00,0.7454,0.7467,0.7451,0.7454,8743799995.0
2007-09-21 02:45:00,0.7454,0.7454,0.74365,0.744,9362400006.0
2007-09-21 03:00:00,0.744,0.7443,0.7435,0.7437,3531600010.0
2007-09-21 03:15:00,0.7437,0.7438,0.743,0.74365,4267600035.0
2007-09-21 03:30:00,0.7437,0.7441,0.74315,0.7441,5348100014.0
2007-09-21 03:45:00,0.7441,0.74455,0.743,0.7432,4910095640.0
2007-09-21 04:00:00,0.7432,0.7434,0.7421,0.7425,3530800009.0
2007-09-21 04:15:00,0.7425,0.7425,0.741,0.7414,6188199992.0
2007-09-21 04:30:00,0.7414,0.74185,0.741,0.7416,6267899988.0
2007-09-21 04:45:00,0.7416,0.7426,0.7416,0.7423,4678199981.0
2007-09-21 05:00:00,0.7423,0.7427,0.74208,0.7425,2408499992.0
2007-09-21 05:15:00,0.7424,0.7426,0.7423,0.7426,2589499985.0
2007-09-21 05:30:00,0.7426,0.7434,0.7424,0.7424,5133799996.0
2007-09-21 05:45:00,0.7424,0.7425,0.74176,0.742,1679399994.0
2007-09-21 06:00:00,0.7419,0.742,0.7412,0.7415,3304499995.0
2007-09-21 06:15:00,0.74132,0.74405,0.74102,0.744,4278299980.0
2007-09-21 06:30:00,0.744,0.7446,0.7434,0.7434,5587299973.0
2007-09-21 06:45:00,0.74293,0.7442,0.74293,0.7437,3899899976.0
2007-09-21 07:00:00,0.7437,0.7441,0.7429,0.74355,3142299986.0
2007-09-21 07:15:00,0.7436,0.7436,0.7418,0.742,5330499966.0
2007-09-21 07:30:00,0.7419,0.7431,0.7419,0.7429,2950699973.0
2007-09-21 07:45:00,0.743,0.7445,0.7428,0.7444,6558799972.0
2007-09-21 08:00:00,0.7444,0.74485,0.7441,0.7443,6675800005.0
2007-09-21 08:15:00,0.7443,0.7443,0.7439,0.7441,6570099970.0
2007-09-21 08:30:00,0.7441,0.7447,0.74365,0.7439,11297599993.0
2007-09-21 08:45:00,0.7439,0.7444,0.7438,0.7442,7219099982.0
2007-09-21 09:00:00,0.7443,0.7444,0.7428,0.7431,13107899984.0
2007-09-21 09:15:00,0.7431,0.7435,0.743,0.74345,6464400047.0
2007-09-21 09:30:00,0.74345,0.7448,0.7434,0.74395,8856199985.0
2007-09-21 09:45:00,0.7439,0.74395,0.74145,0.7419,10395999987.0
2007-09-21 10:00:00,0.742,0.7422,0.7414,0.7422,5338800010.0
2007-09-21 10:15:00,0.7422,0.7422,0.74133,0.74165,3829900003.0
2007-09-21 10:30:00,0.7417,0.742,0.74135,0.7417,4809600004.0
2007-09-21 10:45:00,0.7417,0.7424,0.7415,0.74165,5237099985.0
2007-09-21 11:00:00,0.74165,0.7422,0.74035,0.7406,7035699988.0
2007-09-21 11:15:00,0.74055,0.7407,0.7394,0.73965,7350100003.0
2007-09-21 11:30:00,0.7397,0.7407,0.7396,0.7401,6492799989.0
2007-09-21 11:45:00,0.7402,0.7408,0.74,0.7408,4362200005.0
2007-09-21 12:00:00,0.7408,0.7408,0.7394,0.73945,6570200000.0
2007-09-21 12:15:00,0.7395,0.7397,0.7386,0.73875,6288399990.0
2007-09-21 12:30:00,0.73875,0.74,0.73865,0.7396,4738299985.0
2007-09-21 12:45:00,0.7396,0.7408,0.73925,0.7407,5870699979.0
2007-09-21 13:00:00,0.7407,0.7408,0.73977,0.7402,4473799990.0
2007-09-21 13:15:00,0.7402,0.74075,0.7399,0.7403,5500099993.0
2007-09-21 13:30:00,0.7403,0.7407,0.7398,0.74065,5306000032.0
2007-09-21 13:45:00,0.74065,0.7418,0.7404,0.7412,5785000011.0
2007-09-21 14:00:00,0.7412,0.7414,0.7396,0.7399,7904899995.0
2007-09-21 14:15:00,0.7399,0.7405,0.7396,0.7403,9714200014.0
2007-09-21 14:30:00,0.7402,0.74225,0.7401,0.7421,8536900007.0
2007-09-21 14:45:00,0.7421,0.7428,0.7417,0.7421,11362900005.0
2007-09-21 15:00:00,0.7421,0.7424,0.7413,0.7419,11443600010.0
2007-09-21 15:15:00,0.742,0.7436,0.7418,0.74345,9612800062.0
2007-09-21 15:30:00,0.7435,0.7436,0.7428,0.743,7126900001.0
2007-09-21 15:45:00,0.743,0.7437,0.743,0.743,7263599965.0
2007-09-21 16:00:00,0.7432,0.7445,0.7427,0.7439,12033400008.0
2007-09-21 16:15:00,0.74385,0.7439,0.7432,0.7433,11561000039.0
2007-09-21 16:30:00,0.7434,0.7438,0.7432,0.7435,6218499975.0
2007-09-21 16:45:00,0.7435,0.7441,0.7434,0.7434,8074099957.0
2007-09-21 17:00:00,0.7434,0.7437,0.7422,0.7424,9233999977.0
2007-09-21 17:15:00,0.7424,0.7427,0.74185,0.7419,5748800001.0
2007-09-21 17:30:00,0.7419,0.7425,0.7417,0.7418,5832499984.0
2007-09-21 17:45:00,0.7419,0.7419,0.7408,0.7411,4791600009.0
2007-09-21 18:00:00,0.74105,0.7413,0.74055,0.7406,2825699999.0
2007-09-21 18:15:00,0.7406,0.7414,0.7406,0.7412,6591999959.0
2007-09-21 18:30:00,0.7412,0.742,0.74115,0.742,5679400041.0
2007-09-21 18:45:00,0.742,0.7427,0.742,0.7426,6853099961.0
2007-09-21 19:00:00,0.7426,0.7428,0.74195,0.7422,2379199987.0
2007-09-21 19:15:00,0.7422,0.7423,0.7413,0.74185,3683899986.0
2007-09-21 19:30:00,0.74185,0.74245,0.7414,0.7419,2029899995.0
2007-09-21 19:45:00,0.7419,0.74265,0.74145,0.7426,3803299986.0
2007-09-21 20:00:00,0.7426,0.7426,0.7416,0.742,2270599992.0
2007-09-21 20:15:00,0.742,0.7427,0.742,0.7426,2062199989.0
2007-09-21 20:30:00,0.7427,0.7429,0.74222,0.7427,1763199968.0
2007-09-21 20:45:00,0.7423,0.7429,0.74221,0.74255,1603099991.0
2007-09-21 21:00:00,0.74255,0.7426,0.74186,0.7421,1958400006.0
2007-09-21 21:15:00,0.7421,0.74245,0.74168,0.74245,2445699994.0
2007-09-21 21:30:00,0.74213,0.74251,0.74192,0.74245,1057700005.0
2007-09-21 21:45:00,0.74245,0.7434,0.74226,0.74237,1144200000.0
2007-09-21 22:00:00,0.7428,0.7433,0.7423,0.7429,1175599998.0
2007-09-21 22:15:00,0.7429,0.7437,0.74262,0.74305,1183899996.0
2007-09-21 22:30:00,0.74305,0.74345,0.74286,0.7431,1500600002.0
2007-09-21 22:45:00,0.7431,0.7437,0.74295,0.7437,535999997.0
2007-09-24 00:00:00,0.7437,0.7442,0.7436,0.744,752800000.0
2007-09-24 00:15:00,0.7441,0.7444,0.744,0.7442,941000000.0
2007-09-24 00:30:00,0.7444,0.7447,0.7442,0.7447,1035100000.0
2007-09-24 00:45:00,0.7445,0.7446,0.7444,0.7444,1035100000.0
2007-09-24 01:00:00,0.7443,0.7444,0.7441,0.7441,658700000.0
2007-09-24 01:15:00,0.744,0.7441,0.743,0.743,752800000.0
2007-09-24 01:30:00,0.7429,0.7436,0.7429,0.7431,1035100000.0
2007-09-24 01:45:00,0.743,0.7433,0.7427,0.7431,846900000.0
2007-09-24 02:00:00,0.74305,0.7434,0.7427,0.74295,1826099993.0
2007-09-24 02:15:00,0.743,0.7431,0.742,0.7425,3931458419.0
2007-09-24 02:30:00,0.74255,0.7436,0.7425,0.74315,3253799996.0
2007-09-24 02:45:00,0.74315,0.74325,0.7425,0.74305,2804181930.0
2007-09-24 03:00:00,0.74315,0.7438,0.74275,0.7438,3915400002.0
2007-09-24 03:15:00,0.74375,0.7442,0.7435,0.7438,3467799983.0
2007-09-24 03:30:00,0.7438,0.744,0.74323,0.74337,1972899986.0
2007-09-24 03:45:00,0.7437,0.744,0.7433,0.744,1708900000.0
2007-09-24 04:00:00,0.744,0.74415,0.74354,0.7438,2338899995.0
2007-09-24 04:15:00,0.7438,0.7439,0.7434,0.74375,2305599992.0
2007-09-24 04:30:00,0.74375,0.74405,0.7435,0.7439,2766299991.0
2007-09-24 04:45:00,0.7439,0.745,0.7437,0.7439,2817600008.0
2007-09-24 05:00:00,0.74395,0.7442,0.7435,0.744,3381200006.0
2007-09-24 05:15:00,0.7439,0.7445,0.7434,0.7434,3632300018.0
2007-09-24 05:30:00,0.7434,0.7441,0.7431,0.744,3670899995.0
2007-09-24 05:45:00,0.744,0.7445,0.74348,0.7441,3794899986.0
2007-09-24 06:00:00,0.7441,0.74415,0.7434,0.7439,2146300007.0
2007-09-24 06:15:00,0.7439,0.7441,0.7434,0.7438,2719199992.0
2007-09-24 06:30:00,0.74395,0.74405,0.74324,0.744,1481799985.0
2007-09-24 06:45:00,0.744,0.74435,0.7436,0.7441,1429500006.0
2007-09-24 07:00:00,0.7441,0.7441,0.74324,0.74345,1341800003.0
2007-09-24 07:15:00,0.7437,0.74385,0.74332,0.74345,1145699993.0
2007-09-24 07:30:00,0.74345,0.7436,0.74315,0.7435,1022700000.0
2007-09-24 07:45:00,0.7435,0.7442,0.74296,0.7442,2237300001.0
2007-09-24 08:00:00,0.7443,0.7464,0.7443,0.7453,8733500002.0
2007-09-24 08:15:00,0.7453,0.74545,0.7442,0.7445,7704100001.0
2007-09-24 08:30:00,0.7445,0.746,0.7443,0.7447,7065200009.0
2007-09-24 08:45:00,0.7447,0.7447,0.7434,0.744,4362499994.0
2007-09-24 09:00:00,0.744,0.7443,0.743,0.7442,5647200012.0
2007-09-24 09:15:00,0.7442,0.7447,0.74387,0.7441,4231000012.0
2007-09-24 09:30:00,0.7441,0.7442,0.74364,0.7439,3127500015.0
2007-09-24 09:45:00,0.7439,0.744,0.74325,0.7437,3459200007.0
2007-09-24 10:00:00,0.7437,0.744,0.74355,0.7438,1610499991.0
2007-09-24 10:15:00,0.74375,0.7439,0.74236,0.74295,1646600004.0
2007-09-24 10:30:00,0.743,0.74375,0.7429,0.7437,2895775960.0
2007-09-24 10:45:00,0.74375,0.7445,0.74375,0.7442,1810799990.0
2007-09-24 11:00:00,0.7442,0.7445,0.7438,0.74415,1292670508.0
2007-09-24 11:15:00,0.74415,0.74445,0.74373,0.74435,3021899995.0
2007-09-24 11:30:00,0.74435,0.74455,0.7441,0.7442,1517207488.0
2007-09-24 11:45:00,0.74426,0.74535,0.74368,0.74515,4411673661.0
2007-09-24 12:00:00,0.7452,0.74565,0.7449,0.7449,1645099995.0
2007-09-24 12:15:00,0.74495,0.74515,0.74443,0.74476,1258699999.0
2007-09-24 12:30:00,0.74495,0.74565,0.74475,0.74555,928300000.0
2007-09-24 12:45:00,0.74555,0.74585,0.74485,0.74495,2391899996.0
2007-09-24 13:00:00,0.74495,0.7457,0.74471,0.74515,2248699998.0
2007-09-24 13:15:00,0.74515,0.74585,0.74505,0.74565,2756900005.0
2007-09-24 13:30:00,0.7456,0.74565,0.74525,0.7454,3148300001.0
2007-09-24 13:45:00,0.74535,0.74595,0.74535,0.74575,3134899992.0
2007-09-24 14:00:00,0.74575,0.7469,0.74575,0.74645,4071599995.0
2007-09-24 14:15:00,0.7465,0.7468,0.7455,0.74585,3874400011.0
2007-09-24 14:30:00,0.74585,0.746,0.7452,0.74555,1904500001.0
2007-09-24 14:45:00,0.74555,0.7464,0.7454,0.7457,3267200003.0
2007-09-24 15:00:00,0.74565,0.74615,0.7456,0.7459,3910300003.0
2007-09-24 15:15:00,0.7459,0.7459,0.74502,0.74505,2199100003.0
2007-09-24 15:30:00,0.74505,0.74535,0.7449,0.7449,1244700002.0
2007-09-24 15:45:00,0.74495,0.74495,0.74405,0.7443,5048299989.0
2007-09-24 16:00:00,0.7443,0.74475,0.744,0.74465,2639062499.0
2007-09-24 16:15:00,0.74465,0.7455,0.7444,0.74535,4349679516.0
2007-09-24 16:30:00,0.74535,0.74595,0.745,0.74555,5027199987.0
2007-09-24 16:45:00,0.74555,0.74605,0.74555,0.7457,4188419363.0
2007-09-24 17:00:00,0.7457,0.74575,0.74465,0.74505,4467699989.0
2007-09-24 17:15:00,0.74505,0.74505,0.74475,0.7449,2636800004.0
2007-09-24 17:30:00,0.7449,0.7449,0.74415,0.7448,8087299995.0
2007-09-24 17:45:00,0.7448,0.7449,0.74399,0.7447,3720999984.0
2007-09-24 18:00:00,0.7447,0.7448,0.74455,0.7446,1846999982.0
2007-09-24 18:15:00,0.7447,0.74495,0.74455,0.7448,2395800011.0
2007-09-24 18:30:00,0.7448,0.7452,0.74442,0.74494,4178200019.0
2007-09-24 18:45:00,0.7451,0.7451,0.74455,0.7449,1959600006.0
2007-09-24 19:00:00,0.74495,0.74513,0.74436,0.745,3248900002.0
2007-09-24 19:15:00,0.745,0.7451,0.74451,0.74475,2837299997.0
2007-09-24 19:30:00,0.74475,0.74505,0.7444,0.745,4198000008.0
2007-09-24 19:45:00,0.745,0.745,0.74437,0.7447,2810400003.0
2007-09-24 20:00:00,0.7447,0.745,0.74423,0.74455,3335199975.0
2007-09-24 20:15:00,0.74455,0.7449,0.74419,0.74457,587799999.0
2007-09-24 20:30:00,0.7448,0.7449,0.7445,0.7448,2615499993.0
2007-09-24 20:45:00,0.74475,0.7453,0.74453,0.74515,1827299999.0
2007-09-24 21:00:00,0.7451,0.7453,0.7448,0.745,2914300011.0
2007-09-24 21:15:00,0.745,0.7452,0.7442,0.7451,2180799998.0
2007-09-24 21:30:00,0.7451,0.7465,0.7451,0.7459,5481399999.0
2007-09-24 21:45:00,0.7459,0.7478,0.7458,0.7471,9208900003.0
2007-09-24 22:00:00,0.7471,0.7475,0.7471,0.7474,5804999994.0
2007-09-24 22:15:00,0.7474,0.7486,0.7473,0.74835,6911099989.0
2007-09-24 22:30:00,0.7484,0.7485,0.7472,0.7473,4528099991.0
2007-09-24 22:45:00,0.7473,0.7475,0.7461,0.7465,2864899999.0
2007-09-24 23:00:00,0.7465,0.7471,0.7462,0.74705,1617800030.0
2007-09-24 23:15:00,0.7471,0.7474,0.74675,0.74705,1174999998.0
2007-09-24 23:30:00,0.74705,0.74715,0.74654,0.74695,497700001.0
2007-09-24 23:45:00,0.747,0.747,0.74618,0.7466,317799999.0
2007-09-25 00:00:00,0.7466,0.74675,0.7455,0.746,1709000003.0
2007-09-25 00:15:00,0.74563,0.74625,0.74563,0.74577,815000004.0
2007-09-25 00:30:00,0.7462,0.74645,0.74567,0.7461,880599992.0
2007-09-25 00:45:00,0.7461,0.7463,0.7445,0.745,3108099990.0
2007-09-25 01:00:00,0.745,0.74635,0.74457,0.7456,2365700000.0
2007-09-25 01:15:00,0.7456,0.7457,0.7445,0.7447,626900000.0
2007-09-25 01:30:00,0.7447,0.74535,0.74465,0.74495,1605299996.0
2007-09-25 01:45:00,0.74495,0.74495,0.74345,0.7442,2771500006.0
2007-09-25 02:00:00,0.7442,0.7443,0.74301,0.7438,4429998281.0
2007-09-25 02:15:00,0.7438,0.7438,0.7414,0.7421,4091700000.0
2007-09-25 02:30:00,0.7422,0.7432,0.7421,0.743,3598700006.0
2007-09-25 02:45:00,0.743,0.74345,0.74255,0.74255,2794000003.0
2007-09-25 03:00:00,0.7426,0.7426,0.7405,0.74185,3705700005.0
2007-09-25 03:15:00,0.74185,0.74255,0.7416,0.7417,3197399983.0
2007-09-25 03:30:00,0.7417,0.7427,0.74165,0.74235,3813099999.0
2007-09-25 03:45:00,0.7424,0.74295,0.74225,0.74235,1998800015.0
2007-09-25 04:00:00,0.7424,0.7429,0.7424,0.7426,1098500003.0
2007-09-25 04:15:00,0.7426,0.7427,0.74208,0.74255,1433999993.0
2007-09-25 04:30:00,0.74255,0.74275,0.7413,0.74225,2066399995.0
2007-09-25 04:45:00,0.74225,0.74225,0.74125,0.74125,2883999995.0
2007-09-25 05:00:00,0.74125,0.7414,0.74055,0.7409,7555699979.0
2007-09-25 05:15:00,0.7408,0.7413,0.74065,0.74065,4710299991.0
2007-09-25 05:30:00,0.7406,0.7408,0.74015,0.74035,2849199998.0
2007-09-25 05:45:00,0.74035,0.7406,0.73925,0.74015,4730099994.0
2007-09-25 06:00:00,0.7402,0.74025,0.7391,0.7395,4782999989.0
2007-09-25 06:15:00,0.7395,0.7401,0.739,0.7401,2732799999.0
2007-09-25 06:30:00,0.74005,0.7402,0.7394,0.7395,3508499995.0
2007-09-25 06:45:00,0.7395,0.7398,0.73925,0.7397,2882600005.0
2007-09-25 07:00:00,0.7397,0.7397,0.739,0.7395,4200099989.0
2007-09-25 07:15:00,0.7395,0.74125,0.7395,0.73986,5080699976.0
2007-09-25 07:30:00,0.74013,0.74062,0.73956,0.73984,2835900006.0
2007-09-25 07:45:00,0.73982,0.74075,0.7398,0.7405,4725799998.0
2007-09-25 08:00:00,0.74055,0.74065,0.73955,0.7397,3551500016.0
2007-09-25 08:15:00,0.7397,0.7402,0.73905,0.7393,6323200018.0
2007-09-25 08:30:00,0.7393,0.73975,0.7392,0.73935,4518099996.0
2007-09-25 08:45:00,0.7394,0.74025,0.7393,0.7397,4863200003.0
2007-09-25 09:00:00,0.73975,0.74055,0.739,0.73915,6608500001.0
2007-09-25 09:15:00,0.73915,0.7392,0.7365,0.7375,11819700008.0
2007-09-25 09:30:00,0.7375,0.7375,0.7352,0.73605,11676799995.0
2007-09-25 09:45:00,0.7361,0.7362,0.7354,0.7356,10346699972.0
2007-09-25 10:00:00,0.7356,0.7364,0.73455,0.73625,13339300008.0
2007-09-25 10:15:00,0.7362,0.7368,0.73615,0.7367,3323599998.0
2007-09-25 10:30:00,0.7367,0.73745,0.73615,0.73715,9473299997.0
2007-09-25 10:45:00,0.7372,0.73725,0.7362,0.73625,8262799981.0
2007-09-25 11:00:00,0.7362,0.7369,0.7362,0.7366,12713812841.0
2007-09-25 11:15:00,0.7366,0.73685,0.7363,0.73675,7043699956.0
2007-09-25 11:30:00,0.73675,0.7375,0.73655,0.7371,4111499994.0
2007-09-25 11:45:00,0.7371,0.7372,0.7355,0.7357,7557900035.0
2007-09-25 12:00:00,0.7357,0.73585,0.73365,0.7337,13377399999.0
2007-09-25 12:15:00,0.7338,0.7344,0.73345,0.7338,10772100009.0
2007-09-25 12:30:00,0.7338,0.73435,0.7335,0.7336,6925599991.0
2007-09-25 12:45:00,0.7336,0.734,0.7314,0.73165,12998899999.0
2007-09-25 13:00:00,0.73165,0.733,0.731,0.7327,13056099997.0
2007-09-25 13:15:00,0.7327,0.7328,0.73045,0.7313,5936899994.0
2007-09-25 13:30:00,0.7312,0.7321,0.7311,0.7321,6489599997.0
2007-09-25 13:45:00,0.7321,0.7339,0.7317,0.7337,5125899993.0
2007-09-25 14:00:00,0.73365,0.7344,0.7333,0.7333,5088100004.0
2007-09-25 14:15:00,0.7333,0.7336,0.73305,0.73325,5550799995.0
2007-09-25 14:30:00,0.7333,0.7343,0.7333,0.7343,5856599992.0
2007-09-25 14:45:00,0.7343,0.7357,0.73375,0.73485,12277600008.0
2007-09-25 15:00:00,0.73485,0.7356,0.73485,0.73525,11065000004.0
2007-09-25 15:15:00,0.73525,0.7353,0.73465,0.7347,4508899990.0
2007-09-25 15:30:00,0.7347,0.7354,0.7345,0.7352,7489699976.0
2007-09-25 15:45:00,0.7352,0.73865,0.7352,0.7378,13888099991.0
2007-09-25 16:00:00,0.73775,0.74,0.7375,0.7389,16507499988.0
2007-09-25 16:15:00,0.7389,0.7403,0.73845,0.7386,15388099960.0
2007-09-25 16:30:00,0.73865,0.7397,0.73765,0.7397,15970400042.0
2007-09-25 16:45:00,0.7397,0.7397,0.7378,0.73835,10901099996.0
2007-09-25 17:00:00,0.7384,0.73985,0.7381,0.73915,11026999996.0
2007-09-25 17:15:00,0.73915,0.7394,0.7381,0.73915,9806799982.0
2007-09-25 17:30:00,0.7391,0.7393,0.7388,0.7392,5500899994.0
2007-09-25 17:45:00,0.7392,0.7393,0.7384,0.739,7367800014.0
2007-09-25 18:00:00,0.73895,0.739,0.73825,0.7385,3687399987.0
2007-09-25 18:15:00,0.7385,0.7402,0.73845,0.73955,4258000013.0
2007-09-25 18:30:00,0.73955,0.7401,0.73875,0.7396,4116700011.0
2007-09-25 18:45:00,0.73955,0.7401,0.73945,0.74,3745300000.0
2007-09-25 19:00:00,0.74,0.7411,0.73985,0.7406,3910600002.0
2007-09-25 19:15:00,0.7408,0.74245,0.7404,0.7416,4552900002.0
2007-09-25 19:30:00,0.7416,0.7416,0.7405,0.74135,2749500001.0
2007-09-25 19:45:00,0.74135,0.74175,0.74091,0.7416,929500004.0
2007-09-25 20:00:00,0.7417,0.7421,0.7413,0.742,4959000019.0
2007-09-25 20:15:00,0.74205,0.7421,0.7415,0.7416,1613199996.0
2007-09-25 20:30:00,0.74165,0.742,0.74113,0.7417,1047399997.0
2007-09-25 20:45:00,0.7417,0.7423,0.7416,0.7418,2911700000.0
2007-09-25 21:00:00,0.7417,0.744,0.7417,0.7434,12747299972.0
2007-09-25 21:15:00,0.7434,0.7437,0.743,0.7435,4146600007.0
2007-09-25 21:30:00,0.7435,0.7442,0.7434,0.7439,3800799987.0
2007-09-25 21:45:00,0.744,0.7444,0.743,0.7443,4439899975.0
2007-09-25 22:00:00,0.7443,0.7443,0.7429,0.7434,3392500004.0
2007-09-25 22:15:00,0.7435,0.74359,0.74288,0.7434,2018199991.0
2007-09-25 22:30:00,0.7434,0.7434,0.7418,0.7428,4558899995.0
2007-09-25 22:45:00,0.7428,0.7431,0.7421,0.7429,5841800008.0
2007-09-25 23:00:00,0.7427,0.7431,0.74205,0.743,2297500005.0
2007-09-25 23:15:00,0.743,0.7434,0.74235,0.7425,1703099998.0
2007-09-25 23:30:00,0.74245,0.743,0.74196,0.74199,3376000001.0
2007-09-25 23:45:00,0.74204,0.7426,0.74194,0.7425,1515700007.0
2007-09-26 00:00:00,0.7425,0.7425,0.74195,0.7421,905800001.0
2007-09-26 00:15:00,0.7421,0.74265,0.7418,0.7425,2909800037.0
2007-09-26 00:30:00,0.7425,0.7436,0.74245,0.7436,1953299984.0
2007-09-26 00:45:00,0.74355,0.7446,0.7429,0.7446,4607499999.0
2007-09-26 01:00:00,0.7446,0.7456,0.7442,0.7453,4134699994.0
2007-09-26 01:15:00,0.74525,0.74625,0.74515,0.74565,3842400000.0
2007-09-26 01:30:00,0.74565,0.7457,0.7441,0.7443,2255500000.0
2007-09-26 01:45:00,0.7443,0.7443,0.74265,0.7428,2728099988.0
2007-09-26 02:00:00,0.7428,0.74355,0.7425,0.74315,1289800003.0
2007-09-26 02:15:00,0.74315,0.7432,0.74214,0.74222,1696900003.0
2007-09-26 02:30:00,0.74255,0.74345,0.74241,0.74305,1939299998.0
2007-09-26 02:45:00,0.743,0.74325,0.74235,0.7424,2331799998.0
2007-09-26 03:00:00,0.7424,0.7425,0.742,0.742,1290699997.0
2007-09-26 03:15:00,0.742,0.74235,0.74178,0.74178,1788100007.0
2007-09-26 03:30:00,0.74174,0.74275,0.74174,0.7426,1719900016.0
2007-09-26 03:45:00,0.7426,0.7426,0.742,0.7424,1420800001.0
2007-09-26 04:00:00,0.74235,0.7425,0.7417,0.742,1148100000.0
2007-09-26 04:15:00,0.742,0.7423,0.74185,0.7419,1449500006.0
2007-09-26 04:30:00,0.74172,0.7421,0.74127,0.7421,1316099997.0
2007-09-26 04:45:00,0.7421,0.7423,0.74136,0.74225,1470099999.0
2007-09-26 05:00:00,0.7423,0.74235,0.74158,0.7421,2011100000.0
2007-09-26 05:15:00,0.7421,0.7429,0.74195,0.7425,1086499996.0
2007-09-26 05:30:00,0.7425,0.7425,0.74202,0.74205,1505800002.0
2007-09-26 05:45:00,0.7421,0.7423,0.74172,0.74215,1761200002.0
2007-09-26 06:00:00,0.74215,0.743,0.7421,0.743,1431300009.0
2007-09-26 06:15:00,0.743,0.7432,0.7422,0.743,2884399981.0
2007-09-26 06:30:00,0.74305,0.7432,0.7427,0.7432,692199997.0
2007-09-26 06:45:00,0.7432,0.7432,0.7427,0.7427,332300000.0
2007-09-26 07:00:00,0.74228,0.743,0.74203,0.7427,2082699992.0
2007-09-26 07:15:00,0.7427,0.74305,0.74236,0.7427,1611099992.0
2007-09-26 07:30:00,0.7427,0.74345,0.7425,0.7431,2104400001.0
2007-09-26 07:45:00,0.7431,0.74315,0.74255,0.7427,886299998.0
2007-09-26 08:00:00,0.7427,0.7429,0.74232,0.7427,620099998.0
2007-09-26 08:15:00,0.7427,0.7432,0.7423,0.74305,1443600007.0
2007-09-26 08:30:00,0.74305,0.7432,0.74206,0.74255,2039199982.0
2007-09-26 08:45:00,0.74255,0.7428,0.74165,0.74185,2084799985.0
2007-09-26 09:00:00,0.7419,0.74215,0.7414,0.7416,4597199997.0
2007-09-26 09:15:00,0.74155,0.7417,0.74055,0.7412,8053799971.0
2007-09-26 09:30:00,0.7412,0.7414,0.74055,0.7413,4336699987.0
2007-09-26 09:45:00,0.7413,0.7414,0.7405,0.7405,3490499990.0
2007-09-26 10:00:00,0.7405,0.741,0.74035,0.74085,3649299981.0
2007-09-26 10:15:00,0.7409,0.7412,0.7406,0.7407,2910800004.0
2007-09-26 10:30:00,0.7407,0.7412,0.74045,0.7412,5018984267.0
2007-09-26 10:45:00,0.7411,0.7421,0.74095,0.7421,3588999986.0
2007-09-26 11:00:00,0.7421,0.7421,0.7405,0.74085,5322099977.0
2007-09-26 11:15:00,0.74085,0.74145,0.7406,0.7408,3611999991.0
2007-09-26 11:30:00,0.74075,0.742,0.74075,0.7418,2509799991.0
2007-09-26 11:45:00,0.7418,0.7421,0.7416,0.74195,1359900001.0
2007-09-26 12:00:00,0.74195,0.7421,0.74165,0.7417,1739299997.0
2007-09-26 12:15:00,0.7417,0.7425,0.74145,0.74225,3775099999.0
2007-09-26 12:30:00,0.7423,0.7425,0.74195,0.74215,2599299998.0
2007-09-26 12:45:00,0.7422,0.7427,0.7415,0.7423,4083200001.0
2007-09-26 13:00:00,0.7423,0.74235,0.74165,0.74175,2592200004.0
2007-09-26 13:15:00,0.74175,0.74315,0.7417,0.7429,6036600012.0
2007-09-26 13:30:00,0.7429,0.74303,0.74235,0.74255,3813699987.0
2007-09-26 13:45:00,0.74255,0.7431,0.74255,0.743,2183499999.0
2007-09-26 14:00:00,0.743,0.7436,0.743,0.74355,2781999982.0
2007-09-26 14:15:00,0.74355,0.744,0.7428,0.7429,9140999993.0
2007-09-26 14:30:00,0.7429,0.7439,0.7424,0.74385,4737899988.0
2007-09-26 14:45:00,0.74385,0.7439,0.74305,0.7431,6491500004.0
2007-09-26 15:00:00,0.74305,0.7435,0.74295,0.7433,7000018325.0
2007-09-26 15:15:00,0.7433,0.7437,0.743,0.7431,5630899982.0
2007-09-26 15:30:00,0.7431,0.7433,0.74265,0.7427,8742899976.0
2007-09-26 15:45:00,0.7427,0.7456,0.7426,0.7452,14939699988.0
2007-09-26 16:00:00,0.7453,0.7457,0.74435,0.7454,17841199984.0
2007-09-26 16:15:00,0.74535,0.7456,0.7442,0.7452,16900499963.0
2007-09-26 16:30:00,0.7451,0.7452,0.74415,0.7447,5916799992.0
2007-09-26 16:45:00,0.7447,0.7452,0.7445,0.74485,9171499995.0
2007-09-26 17:00:00,0.74475,0.7449,0.74375,0.7447,8386999986.0
2007-09-26 17:15:00,0.7447,0.7449,0.744,0.74425,4991699995.0
2007-09-26 17:30:00,0.74425,0.7444,0.7439,0.7442,2850908594.0
2007-09-26 17:45:00,0.7442,0.7443,0.7438,0.7442,6687374396.0
2007-09-26 18:00:00,0.7442,0.7443,0.7438,0.7438,2920499994.0
2007-09-26 18:15:00,0.7438,0.7438,0.7434,0.74375,3027700004.0
2007-09-26 18:30:00,0.7438,0.7438,0.7426,0.74305,1296400004.0
2007-09-26 18:45:00,0.743,0.7433,0.7429,0.7431,1583099998.0
2007-09-26 19:00:00,0.7431,0.7434,0.74287,0.7433,2470599989.0
2007-09-26 19:15:00,0.7433,0.7438,0.7432,0.7436,3857100002.0
2007-09-26 19:30:00,0.7436,0.7439,0.7423,0.7427,10138500041.0
2007-09-26 19:45:00,0.7426,0.7435,0.7423,0.7426,7384700002.0
2007-09-26 20:00:00,0.7426,0.7428,0.7413,0.7422,5477399978.0
2007-09-26 20:15:00,0.7422,0.74295,0.742,0.74245,3281999955.0
2007-09-26 20:30:00,0.74245,0.74285,0.7424,0.7426,3187299999.0
2007-09-26 20:45:00,0.7426,0.743,0.74249,0.743,3067699994.0
2007-09-26 21:00:00,0.743,0.7432,0.7425,0.7429,3314999981.0
2007-09-26 21:15:00,0.743,0.7444,0.7429,0.7442,4869799992.0
2007-09-26 21:30:00,0.7442,0.7445,0.7435,0.7445,2547300018.0
2007-09-26 21:45:00,0.7445,0.7448,0.744,0.7442,2519999986.0
2007-09-26 22:00:00,0.7442,0.7445,0.7436,0.7439,3026099996.0
2007-09-26 22:15:00,0.7439,0.7441,0.7436,0.7441,1558200000.0
2007-09-26 22:30:00,0.7441,0.74485,0.74356,0.7445,2109500000.0
2007-09-26 22:45:00,0.7445,0.7447,0.7442,0.7446,3035600006.0
2007-09-26 23:00:00,0.7447,0.7451,0.74426,0.74437,1581099997.0
2007-09-26 23:15:00,0.7446,0.745,0.74422,0.74428,2545499984.0
2007-09-26 23:30:00,0.7445,0.7449,0.7439,0.74465,5453999967.0
2007-09-26 23:45:00,0.74465,0.7449,0.7439,0.7441,2862399970.0
2007-09-27 00:00:00,0.7441,0.7447,0.7439,0.7447,3221700009.0
2007-09-27 00:15:00,0.7447,0.7448,0.744,0.7448,2688500014.0
2007-09-27 00:30:00,0.7448,0.7449,0.7439,0.7441,3266300020.0
2007-09-27 00:45:00,0.7441,0.745,0.74375,0.7439,4068899998.0
2007-09-27 01:00:00,0.7439,0.74467,0.7438,0.74435,2375500004.0
2007-09-27 01:15:00,0.74435,0.74465,0.7441,0.7441,2537599983.0
2007-09-27 01:30:00,0.7441,0.7444,0.74381,0.74435,1299099997.0
2007-09-27 01:45:00,0.7444,0.74475,0.74415,0.7442,4570200012.0
2007-09-27 02:00:00,0.7442,0.74445,0.7438,0.7439,4703800017.0
2007-09-27 02:15:00,0.7439,0.7442,0.7437,0.744,4013800038.0
2007-09-27 02:30:00,0.744,0.745,0.7438,0.7448,7347899997.0
2007-09-27 02:45:00,0.7447,0.7454,0.7443,0.7447,9327200010.0
2007-09-27 03:00:00,0.7446,0.7452,0.7446,0.74475,4784899987.0
2007-09-27 03:15:00,0.74475,0.7458,0.7447,0.7456,6963199988.0
2007-09-27 03:30:00,0.7456,0.7458,0.7449,0.7449,5128200031.0
2007-09-27 03:45:00,0.745,0.7453,0.7449,0.7451,3148100009.0
2007-09-27 04:00:00,0.7451,0.7454,0.745,0.7453,2192100011.0
2007-09-27 04:15:00,0.7453,0.7454,0.745,0.7451,3393100025.0
2007-09-27 04:30:00,0.7451,0.7452,0.7449,0.7449,6512100014.0
2007-09-27 04:45:00,0.7449,0.7452,0.7447,0.745,3694500006.0
2007-09-27 05:00:00,0.745,0.7466,0.7448,0.74625,11634300026.0
2007-09-27 05:15:00,0.74625,0.7464,0.7458,0.7461,6361099995.0
2007-09-27 05:30:00,0.7461,0.748,0.7459,0.7479,13430700022.0
2007-09-27 05:45:00,0.7479,0.74795,0.7474,0.7476,4515199979.0
2007-09-27 06:00:00,0.7476,0.7484,0.7474,0.7484,4603899988.0
2007-09-27 06:15:00,0.7484,0.7488,0.7481,0.7485,10045399990.0
2007-09-27 06:30:00,0.74845,0.7492,0.7483,0.7486,9498699998.0
2007-09-27 06:45:00,0.7486,0.7488,0.7484,0.74865,2813499997.0
2007-09-27 07:00:00,0.7487,0.7489,0.7482,0.7488,4898399986.0
2007-09-27 07:15:00,0.7488,0.7491,0.74825,0.7484,6204000036.0
2007-09-27 07:30:00,0.7484,0.7486,0.7482,0.7485,5363299983.0
2007-09-27 07:45:00,0.7485,0.7489,0.74805,0.7483,6833000004.0
2007-09-27 08:00:00,0.7483,0.7499,0.7483,0.7498,13993700000.0
2007-09-27 08:15:00,0.7497,0.7511,0.7497,0.75075,18002100002.0
2007-09-27 08:30:00,0.75075,0.7516,0.7503,0.7516,17169600027.0
2007-09-27 08:45:00,0.7516,0.7522,0.75085,0.7511,14792300014.0
2007-09-27 09:00:00,0.7511,0.7517,0.7509,0.751,12942899964.0
2007-09-27 09:15:00,0.751,0.7513,0.75,0.7503,16479499979.0
2007-09-27 09:30:00,0.7503,0.7509,0.75,0.7503,13650000011.0
2007-09-27 09:45:00,0.7503,0.7503,0.7491,0.7492,11261000034.0
2007-09-27 10:00:00,0.7491,0.7502,0.7489,0.7501,12581099999.0
2007-09-27 10:15:00,0.7501,0.7507,0.7493,0.7498,14136800007.0
2007-09-27 10:30:00,0.7498,0.75,0.7495,0.75,8268099990.0
2007-09-27 10:45:00,0.75,0.7502,0.7495,0.7498,5602100004.0
2007-09-27 11:00:00,0.7498,0.7499,0.74895,0.7493,7738200018.0
2007-09-27 11:15:00,0.7493,0.7505,0.7493,0.7504,9554800018.0
2007-09-27 11:30:00,0.7504,0.7517,0.75015,0.7515,11950399981.0
2007-09-27 11:45:00,0.7515,0.7516,0.75,0.75015,11764700007.0
2007-09-27 12:00:00,0.75015,0.7511,0.75015,0.7508,9003100016.0
2007-09-27 12:15:00,0.7508,0.751,0.7504,0.7508,8123899997.0
2007-09-27 12:30:00,0.7508,0.7516,0.7508,0.75115,7651100017.0
2007-09-27 12:45:00,0.7512,0.7516,0.75035,0.75055,10051900011.0
2007-09-27 13:00:00,0.7507,0.7517,0.7507,0.7515,10473300010.0
2007-09-27 13:15:00,0.7515,0.752,0.75085,0.7516,9177600010.0
2007-09-27 13:30:00,0.7516,0.7517,0.7514,0.7516,4868999995.0
2007-09-27 13:45:00,0.7517,0.7517,0.7513,0.7516,8067700026.0
2007-09-27 14:00:00,0.7516,0.7519,0.75135,0.7516,8309700018.0
2007-09-27 14:15:00,0.7516,0.7518,0.751,0.751,13680899967.0
2007-09-27 14:30:00,0.751,0.7518,0.7501,0.7505,16068599959.0
2007-09-27 14:45:00,0.75045,0.7505,0.7497,0.74995,13290200025.0
2007-09-27 15:00:00,0.7499,0.7506,0.7498,0.7504,9444899986.0
2007-09-27 15:15:00,0.7504,0.7504,0.7496,0.7496,4619399991.0
2007-09-27 15:30:00,0.7497,0.7507,0.7495,0.75,8590599996.0
2007-09-27 15:45:00,0.75,0.7517,0.7498,0.7517,11165500026.0
2007-09-27 16:00:00,0.7517,0.7521,0.7503,0.7511,19660299956.0
2007-09-27 16:15:00,0.7511,0.7515,0.7502,0.7509,17558599932.0
2007-09-27 16:30:00,0.7507,0.751,0.7489,0.7496,17119300022.0
2007-09-27 16:45:00,0.7496,0.7498,0.7477,0.7492,13662399975.0
2007-09-27 17:00:00,0.7492,0.7502,0.7488,0.7494,17978499965.0
2007-09-27 17:15:00,0.7494,0.7497,0.7484,0.7485,10026500016.0
2007-09-27 17:30:00,0.7485,0.749,0.7483,0.7483,10208300005.0
2007-09-27 17:45:00,0.7483,0.7485,0.7468,0.7476,16761800007.0
2007-09-27 18:00:00,0.7476,0.7489,0.7476,0.7487,10945000024.0
2007-09-27 18:15:00,0.7487,0.7487,0.7481,0.7487,5545399997.0
2007-09-27 18:30:00,0.7487,0.7487,0.7481,0.7482,6377100017.0
2007-09-27 18:45:00,0.7482,0.7487,0.7481,0.7483,4780600000.0
2007-09-27 19:00:00,0.7483,0.7494,0.7481,0.7494,4411900016.0
2007-09-27 19:15:00,0.7494,0.7494,0.7489,0.749,5472099994.0
2007-09-27 19:30:00,0.7489,0.749,0.74838,0.7484,1922199987.0
2007-09-27 19:45:00,0.7485,0.7489,0.7484,0.7487,3428300014.0
2007-09-27 20:00:00,0.7487,0.7498,0.7486,0.7495,4562200002.0
2007-09-27 20:15:00,0.7495,0.7497,0.749,0.7491,2195800010.0
2007-09-27 20:30:00,0.7491,0.74965,0.749,0.74945,1657200008.0
2007-09-27 20:45:00,0.74945,0.7505,0.7494,0.7504,4901799994.0
2007-09-27 21:00:00,0.7504,0.7508,0.7499,0.7505,5037799989.0
2007-09-27 21:15:00,0.7504,0.75095,0.75,0.7503,2239200003.0
2007-09-27 21:30:00,0.7504,0.7504,0.7484,0.7491,3351499996.0
2007-09-27 21:45:00,0.7491,0.7495,0.7485,0.7494,4131799987.0
2007-09-27 22:00:00,0.7494,0.75,0.7493,0.7499,2045900015.0
2007-09-27 22:15:00,0.7499,0.75,0.74935,0.7498,2871700003.0
2007-09-27 22:30:00,0.7499,0.7501,0.74948,0.74974,1359600011.0
2007-09-27 22:45:00,0.74975,0.7502,0.74959,0.75,1989700016.0
2007-09-27 23:00:00,0.7499,0.7506,0.74979,0.75023,766399999.0
2007-09-27 23:15:00,0.7506,0.751,0.74958,0.74979,1482899998.0
2007-09-27 23:30:00,0.74976,0.7507,0.74967,0.7505,1649700007.0
2007-09-27 23:45:00,0.75033,0.7505,0.74957,0.7499,958900001.0
2007-09-28 00:00:00,0.7499,0.7503,0.74975,0.7502,1719299995.0
2007-09-28 00:15:00,0.7502,0.7502,0.7498,0.7499,3298399990.0
2007-09-28 00:30:00,0.7499,0.7509,0.7498,0.7502,3455099982.0
2007-09-28 00:45:00,0.751,0.754,0.751,0.7529,15461300027.0
2007-09-28 01:00:00,0.7529,0.7542,0.7528,0.7531,10779200020.0
2007-09-28 01:15:00,0.7531,0.7533,0.7525,0.7527,8252599976.0
2007-09-28 01:30:00,0.7527,0.7535,0.75265,0.7529,7682999995.0
2007-09-28 01:45:00,0.7529,0.7535,0.7529,0.7532,7928999972.0
2007-09-28 02:00:00,0.7532,0.755,0.753,0.755,14478299963.0
2007-09-28 02:15:00,0.755,0.7554,0.7541,0.7541,11531499937.0
2007-09-28 02:30:00,0.7542,0.7549,0.75375,0.75475,4355199984.0
2007-09-28 02:45:00,0.7548,0.7553,0.7547,0.7553,8060900012.0
2007-09-28 03:00:00,0.7552,0.756,0.7551,0.75555,15650699965.0
2007-09-28 03:15:00,0.75555,0.7557,0.7551,0.7551,7099599997.0
2007-09-28 03:30:00,0.755,0.7551,0.75355,0.75425,13335199972.0
2007-09-28 03:45:00,0.75425,0.7548,0.7541,0.7542,12223899997.0
2007-09-28 04:00:00,0.7543,0.755,0.7539,0.7547,4425199995.0
2007-09-28 04:15:00,0.7548,0.7552,0.7544,0.7547,5545699972.0
2007-09-28 04:30:00,0.7548,0.7557,0.7547,0.7556,6236900011.0
2007-09-28 04:45:00,0.7556,0.7557,0.7552,0.75555,5961100034.0
2007-09-28 05:00:00,0.7556,0.7557,0.7554,0.7557,5465500025.0
2007-09-28 05:15:00,0.7557,0.7562,0.7553,0.75565,6916100027.0
2007-09-28 05:30:00,0.7557,0.7563,0.7554,0.7563,10540599956.0
2007-09-28 05:45:00,0.7563,0.7572,0.75625,0.75695,7653299978.0
2007-09-28 06:00:00,0.757,0.7572,0.7565,0.7566,8782899988.0
2007-09-28 06:15:00,0.7566,0.75715,0.7566,0.757,7855699982.0
2007-09-28 06:30:00,0.75695,0.7572,0.7566,0.7568,11782299937.0
2007-09-28 06:45:00,0.7569,0.7576,0.7569,0.75735,6503799990.0
2007-09-28 07:00:00,0.7574,0.7574,0.75615,0.75635,8225699979.0
2007-09-28 07:15:00,0.75635,0.7565,0.7559,0.7562,9848199959.0
2007-09-28 07:30:00,0.7562,0.7573,0.7561,0.75675,13082299999.0
2007-09-28 07:45:00,0.7568,0.75705,0.7563,0.7567,11061800028.0
2007-09-28 08:00:00,0.7567,0.7569,0.75555,0.7557,10179899978.0
2007-09-28 08:15:00,0.7557,0.7558,0.7549,0.7552,10952700040.0
2007-09-28 08:30:00,0.7552,0.7561,0.7552,0.7559,10199999991.0
2007-09-28 08:45:00,0.756,0.7562,0.7556,0.7558,7605700040.0
2007-09-28 09:00:00,0.7558,0.7569,0.7555,0.7557,9470000031.0
2007-09-28 09:15:00,0.7557,0.7567,0.7554,0.7565,11330400025.0
2007-09-28 09:30:00,0.7565,0.757,0.7559,0.7564,11271300013.0
2007-09-28 09:45:00,0.7564,0.7565,0.7551,0.7554,8632099987.0
2007-09-28 10:00:00,0.7554,0.7566,0.755,0.7562,9362400011.0
2007-09-28 10:15:00,0.7562,0.7562,0.75495,0.7558,8792899998.0
2007-09-28 10:30:00,0.7558,0.7564,0.7555,0.7561,10952399981.0
2007-09-28 10:45:00,0.7561,0.7564,0.7552,0.7554,11148100002.0
2007-09-28 11:00:00,0.7555,0.7562,0.75519,0.75555,9061500024.0
2007-09-28 11:15:00,0.7555,0.7556,0.7538,0.7545,11569900005.0
2007-09-28 11:30:00,0.7545,0.7552,0.7543,0.7549,10118999987.0
2007-09-28 11:45:00,0.7549,0.7549,0.7541,0.75425,10646200012.0
2007-09-28 12:00:00,0.75425,0.7551,0.7541,0.7549,14868599991.0
2007-09-28 12:15:00,0.7548,0.7565,0.7548,0.7564,12944100026.0
2007-09-28 12:30:00,0.7564,0.7565,0.7558,0.7565,6951400011.0
2007-09-28 12:45:00,0.7565,0.7567,0.7562,0.7567,8391099987.0
2007-09-28 13:00:00,0.7567,0.7572,0.7565,0.7568,8972100001.0
2007-09-28 13:15:00,0.7568,0.7577,0.7565,0.7566,13403900000.0
2007-09-28 13:30:00,0.7566,0.7568,0.7564,0.7566,5084000036.0
2007-09-28 13:45:00,0.7567,0.7567,0.7562,0.7564,4434499999.0
2007-09-28 14:00:00,0.7564,0.75675,0.7561,0.7565,10368000028.0
2007-09-28 14:15:00,0.7565,0.75675,0.7559,0.7559,8128900006.0
2007-09-28 14:30:00,0.756,0.7564,0.7549,0.7562,16327500025.0
2007-09-28 14:45:00,0.7561,0.7565,0.7557,0.756,16386199968.0
2007-09-28 15:00:00,0.756,0.7566,0.7558,0.7562,9444100032.0
2007-09-28 15:15:00,0.756,0.7569,0.7556,0.7565,16072399957.0
2007-09-28 15:30:00,0.7565,0.7568,0.7558,0.7559,12371099965.0
2007-09-28 15:45:00,0.7559,0.7577,0.7558,0.7575,12547000013.0
2007-09-28 16:00:00,0.7575,0.758,0.7568,0.7569,14357199972.0
2007-09-28 16:15:00,0.7569,0.7581,0.7568,0.758,12718600007.0
2007-09-28 16:30:00,0.758,0.7587,0.75725,0.7577,16831200012.0
2007-09-28 16:45:00,0.7577,0.7584,0.75475,0.75505,18016700009.0
2007-09-28 17:00:00,0.75495,0.7569,0.7549,0.7569,17025400000.0
2007-09-28 17:15:00,0.7571,0.7573,0.7565,0.757,12384599942.0
2007-09-28 17:30:00,0.7571,0.7572,0.7564,0.7564,8079700007.0
2007-09-28 17:45:00,0.7564,0.7576,0.75605,0.75635,12006899994.0
2007-09-28 18:00:00,0.7564,0.7576,0.7562,0.7575,8187300013.0
2007-09-28 18:15:00,0.7576,0.7586,0.7574,0.7581,9079400017.0
2007-09-28 18:30:00,0.7581,0.7582,0.7568,0.7573,4738099977.0
2007-09-28 18:45:00,0.7573,0.7577,0.7556,0.7562,6015100009.0
2007-09-28 19:00:00,0.7562,0.7569,0.75615,0.7565,3554799992.0
2007-09-28 19:15:00,0.7566,0.7567,0.756,0.7564,4179299989.0
2007-09-28 19:30:00,0.7564,0.7571,0.7558,0.757,6972999941.0
2007-09-28 19:45:00,0.757,0.7577,0.7561,0.7562,5325400014.0
2007-09-28 20:00:00,0.7562,0.7577,0.756,0.75685,10316899978.0
2007-09-28 20:15:00,0.7569,0.75755,0.7562,0.7562,4825999979.0
2007-09-28 20:30:00,0.7564,0.7571,0.7547,0.757,5518300005.0
2007-09-28 20:45:00,0.7571,0.7582,0.7567,0.7576,7394999993.0
2007-09-28 21:00:00,0.7576,0.7586,0.7566,0.7567,4000700007.0
2007-09-28 21:15:00,0.7568,0.7574,0.7566,0.7566,2619599987.0
2007-09-28 21:30:00,0.7571,0.7573,0.75677,0.757,3860799979.0
2007-09-28 21:45:00,0.757,0.7577,0.757,0.75765,5311400013.0
2007-09-28 22:00:00,0.75765,0.7582,0.7576,0.7579,3540899996.0
2007-09-28 22:15:00,0.758,0.7584,0.7566,0.7573,3435700000.0
2007-09-28 22:30:00,0.7573,0.7587,0.7561,0.7584,2485400003.0
2007-09-28 22:45:00,0.75835,0.7585,0.7572,0.7576,2337900007.0
2007-10-01 00:00:00,0.7604,0.7605,0.7596,0.7597,4042999940.0
2007-10-01 00:15:00,0.7598,0.7603,0.7593,0.7603,5255899922.0
2007-10-01 00:30:00,0.7601,0.7603,0.7592,0.7592,4447299934.0
2007-10-01 00:45:00,0.7591,0.7592,0.7589,0.7591,1617199976.0
2007-10-01 01:00:00,0.7589,0.7592,0.7587,0.7592,3638699946.0
2007-10-01 01:15:00,0.7594,0.7594,0.7589,0.7594,4447299934.0
2007-10-01 01:30:00,0.7596,0.7601,0.7596,0.7596,1617199976.0
2007-10-01 01:45:00,0.7598,0.7606,0.7594,0.7605,2425799964.0
2007-10-01 02:00:00,0.7603,0.7605,0.7598,0.7601,6642199993.0
2007-10-01 02:15:00,0.7601,0.7608,0.75986,0.7605,6932000008.0
2007-10-01 02:30:00,0.7604,0.7609,0.7604,0.76075,2840300002.0
2007-10-01 02:45:00,0.7608,0.7612,0.7605,0.7609,4812100009.0
2007-10-01 03:00:00,0.7609,0.7615,0.7609,0.7612,4343199991.0
2007-10-01 03:15:00,0.7612,0.7619,0.7606,0.7614,9426000004.0
2007-10-01 03:30:00,0.7614,0.7614,0.761,0.7612,3587899997.0
2007-10-01 03:45:00,0.7612,0.7613,0.7607,0.7608,3930700002.0
2007-10-01 04:00:00,0.7608,0.7609,0.7605,0.7606,4078499979.0
2007-10-01 04:15:00,0.7606,0.7608,0.7604,0.7608,1948899997.0
2007-10-01 04:30:00,0.7608,0.7617,0.76059,0.7615,5236099997.0
2007-10-01 04:45:00,0.7614,0.7626,0.7612,0.7626,4652600010.0
2007-10-01 05:00:00,0.7626,0.7634,0.7624,0.763,9203399966.0
2007-10-01 05:15:00,0.763,0.7647,0.7629,0.7644,12827199988.0
2007-10-01 05:30:00,0.76435,0.76465,0.7641,0.7644,11215399990.0
2007-10-01 05:45:00,0.7644,0.7663,0.7643,0.7652,11186800029.0
2007-10-01 06:00:00,0.7651,0.7658,0.7649,0.7654,12213099964.0
2007-10-01 06:15:00,0.7654,0.7668,0.7653,0.7664,5481499988.0
2007-10-01 06:30:00,0.7664,0.7664,0.7642,0.7646,10405100009.0
2007-10-01 06:45:00,0.7646,0.7652,0.7645,0.7649,4677899986.0
2007-10-01 07:00:00,0.7649,0.7651,0.7646,0.765,2944499978.0
2007-10-01 07:15:00,0.76505,0.7655,0.7648,0.76535,5931899997.0
2007-10-01 07:30:00,0.7654,0.7654,0.76495,0.7652,4034800023.0
2007-10-01 07:45:00,0.7652,0.7664,0.765,0.766,10953799989.0
2007-10-01 08:00:00,0.766,0.7663,0.7656,0.766,8523700009.0
2007-10-01 08:15:00,0.766,0.7667,0.7658,0.7664,11501999975.0
2007-10-01 08:30:00,0.7664,0.7666,0.7659,0.7663,4252199998.0
2007-10-01 08:45:00,0.7663,0.7666,0.7659,0.7661,8372599982.0
2007-10-01 09:00:00,0.7661,0.7661,0.7649,0.7652,9065499947.0
2007-10-01 09:15:00,0.7652,0.7659,0.765,0.7651,6456799993.0
2007-10-01 09:30:00,0.7651,0.76565,0.7643,0.7649,10406800014.0
2007-10-01 09:45:00,0.7649,0.765,0.76205,0.7631,13365299990.0
2007-10-01 10:00:00,0.7631,0.7635,0.7626,0.76305,9535900007.0
2007-10-01 10:15:00,0.76305,0.7636,0.763,0.7634,7011800001.0
2007-10-01 10:30:00,0.7634,0.7649,0.7633,0.7645,9737899976.0
2007-10-01 10:45:00,0.7645,0.76525,0.7643,0.7651,9404199977.0
2007-10-01 11:00:00,0.7651,0.7662,0.7649,0.76605,8686599959.0
2007-10-01 11:15:00,0.76605,0.76615,0.76525,0.7659,7488199951.0
2007-10-01 11:30:00,0.76585,0.76585,0.76475,0.76525,7878299937.0
2007-10-01 11:45:00,0.76525,0.7653,0.7648,0.7649,8133199980.0
2007-10-01 12:00:00,0.7649,0.7655,0.76435,0.76535,9345199966.0
2007-10-01 12:15:00,0.7654,0.7657,0.7651,0.7653,6009100012.0
2007-10-01 12:30:00,0.7654,0.7656,0.7649,0.76535,6319900003.0
2007-10-01 12:45:00,0.76535,0.7658,0.765,0.7657,4869300001.0
2007-10-01 13:00:00,0.7658,0.7658,0.7626,0.7627,13712099986.0
2007-10-01 13:15:00,0.7628,0.7628,0.7584,0.7587,21493999915.0
2007-10-01 13:30:00,0.7587,0.7604,0.7586,0.7604,14542399960.0
2007-10-01 13:45:00,0.7604,0.7608,0.75975,0.7606,14935400003.0
2007-10-01 14:00:00,0.7606,0.7626,0.7604,0.7623,10609099989.0
2007-10-01 14:15:00,0.7622,0.7628,0.7616,0.7619,15423700018.0
2007-10-01 14:30:00,0.7619,0.7627,0.7618,0.7619,12740999980.0
2007-10-01 14:45:00,0.7619,0.7635,0.7619,0.7629,8967500001.0
2007-10-01 15:00:00,0.7629,0.76295,0.7618,0.7618,9354200008.0
2007-10-01 15:15:00,0.7618,0.76195,0.7606,0.7616,11374299991.0
2007-10-01 15:30:00,0.7616,0.7632,0.7616,0.7628,9576000031.0
2007-10-01 15:45:00,0.7627,0.7633,0.7621,0.7624,12084300014.0
2007-10-01 16:00:00,0.7624,0.7649,0.7621,0.7637,14333799990.0
2007-10-01 16:15:00,0.7637,0.7643,0.76335,0.7636,14386800005.0
2007-10-01 16:30:00,0.7637,0.7646,0.7637,0.7644,9076700012.0
2007-10-01 16:45:00,0.7644,0.7649,0.7642,0.7645,9942000004.0
2007-10-01 17:00:00,0.7644,0.7651,0.7639,0.76485,10321799962.0
2007-10-01 17:15:00,0.76485,0.7659,0.7646,0.7654,16348499984.0
2007-10-01 17:30:00,0.7654,0.7655,0.765,0.7651,9313800020.0
2007-10-01 17:45:00,0.7651,0.7664,0.765,0.7655,7676300031.0
2007-10-01 18:00:00,0.7654,0.7656,0.7647,0.765,6287900000.0
2007-10-01 18:15:00,0.765,0.765,0.764,0.764,10377199979.0
2007-10-01 18:30:00,0.764,0.7649,0.7638,0.7644,8121199994.0
2007-10-01 18:45:00,0.76413,0.765,0.7635,0.7647,5160099986.0
2007-10-01 19:00:00,0.7647,0.7648,0.76413,0.7643,1790299995.0
2007-10-01 19:15:00,0.76425,0.7657,0.76425,0.7655,5304599955.0
2007-10-01 19:30:00,0.7655,0.76591,0.76505,0.7657,5589200028.0
2007-10-01 19:45:00,0.7656,0.7664,0.7654,0.7664,8484299990.0
2007-10-01 20:00:00,0.7663,0.7666,0.7661,0.76615,5959699988.0
2007-10-01 20:15:00,0.7662,0.7664,0.76585,0.7663,5467099971.0
2007-10-01 20:30:00,0.76625,0.7665,0.7662,0.7664,4353700013.0
2007-10-01 20:45:00,0.7664,0.7666,0.7663,0.7666,5018199981.0
2007-10-01 21:00:00,0.7666,0.7666,0.7659,0.7665,2975499999.0
2007-10-01 21:15:00,0.7665,0.7665,0.7656,0.766,4743399994.0
2007-10-01 21:30:00,0.766,0.7663,0.76577,0.7662,2131100002.0
2007-10-01 21:45:00,0.7662,0.7664,0.76577,0.766,2144999990.0
2007-10-01 22:00:00,0.7661,0.7664,0.76555,0.76635,2409499986.0
2007-10-01 22:15:00,0.76635,0.7664,0.7656,0.7661,3675399975.0
2007-10-01 22:30:00,0.7661,0.7665,0.76567,0.7662,3524899995.0
2007-10-01 22:45:00,0.7664,0.7666,0.76597,0.7664,2952400001.0
2007-10-01 23:00:00,0.7666,0.7666,0.7657,0.7665,3181399987.0
2007-10-01 23:15:00,0.7665,0.7666,0.76586,0.7664,2925999982.0
2007-10-01 23:30:00,0.7664,0.76655,0.7661,0.76655,3276800006.0
2007-10-01 23:45:00,0.7664,0.7667,0.76609,0.76645,2689099992.0
2007-10-02 00:00:00,0.76645,0.7667,0.7663,0.7665,2019099988.0
2007-10-02 00:15:00,0.7665,0.7667,0.76565,0.7665,6159600005.0
2007-10-02 00:30:00,0.7665,0.7665,0.765,0.7654,3162299982.0
2007-10-02 00:45:00,0.7654,0.7661,0.7654,0.766,2659099985.0
2007-10-02 01:00:00,0.76595,0.7662,0.7653,0.76535,4773400005.0
2007-10-02 01:15:00,0.7654,0.7658,0.7651,0.76535,4124499991.0
2007-10-02 01:30:00,0.7654,0.7654,0.7646,0.76495,6524199983.0
2007-10-02 01:45:00,0.765,0.7651,0.7646,0.7649,2180900003.0
2007-10-02 02:00:00,0.7649,0.7651,0.7644,0.7648,6224099990.0
2007-10-02 02:15:00,0.7648,0.7654,0.7639,0.76505,10720100072.0
2007-10-02 02:30:00,0.76505,0.7664,0.765,0.7656,9816500000.0
2007-10-02 02:45:00,0.7658,0.7658,0.7651,0.7653,5840200011.0
2007-10-02 03:00:00,0.7653,0.76555,0.7641,0.7643,9723000012.0
2007-10-02 03:15:00,0.7644,0.7644,0.7626,0.76285,15966700070.0
2007-10-02 03:30:00,0.7629,0.7645,0.7624,0.7635,9043399994.0
2007-10-02 03:45:00,0.76345,0.7642,0.76291,0.764,8717699993.0
2007-10-02 04:00:00,0.764,0.7645,0.76362,0.7643,5712800023.0
2007-10-02 04:15:00,0.7643,0.7644,0.763,0.7635,7341099996.0
2007-10-02 04:30:00,0.7635,0.7638,0.76292,0.7635,5261299983.0
2007-10-02 04:45:00,0.7635,0.764,0.76301,0.76365,5467899966.0
2007-10-02 05:00:00,0.7637,0.7639,0.76255,0.7628,8239999963.0
2007-10-02 05:15:00,0.7629,0.7635,0.7625,0.7627,13361099997.0
2007-10-02 05:30:00,0.7629,0.7632,0.762,0.7628,10203899929.0
2007-10-02 05:45:00,0.7628,0.7629,0.76195,0.7623,7047499943.0
2007-10-02 06:00:00,0.7623,0.7626,0.7621,0.7624,4900799935.0
2007-10-02 06:15:00,0.7624,0.7624,0.7609,0.7613,5372699966.0
2007-10-02 06:30:00,0.7613,0.7622,0.7612,0.7619,7542299995.0
2007-10-02 06:45:00,0.7619,0.7619,0.7611,0.7616,8247199990.0
2007-10-02 07:00:00,0.7616,0.7617,0.7606,0.7613,7306800010.0
2007-10-02 07:15:00,0.7615,0.7622,0.7614,0.7617,5219799983.0
2007-10-02 07:30:00,0.7617,0.7618,0.7609,0.7609,9761499990.0
2007-10-02 07:45:00,0.761,0.7618,0.7609,0.7617,7660600001.0
2007-10-02 08:00:00,0.7617,0.7617,0.7589,0.7594,14616799959.0
2007-10-02 08:15:00,0.7594,0.7597,0.7584,0.7587,19489099971.0
2007-10-02 08:30:00,0.7586,0.7586,0.7576,0.7582,17767799970.0
2007-10-02 08:45:00,0.75815,0.7584,0.75525,0.7555,14938900014.0
2007-10-02 09:00:00,0.7555,0.7571,0.75535,0.75695,17249250031.0
2007-10-02 09:15:00,0.75695,0.7581,0.7558,0.756,18083700016.0
2007-10-02 09:30:00,0.7558,0.7578,0.75565,0.75725,14205900046.0
2007-10-02 09:45:00,0.75725,0.7582,0.757,0.758,9445200013.0
2007-10-02 10:00:00,0.758,0.7604,0.7579,0.7603,11871299997.0
2007-10-02 10:15:00,0.7604,0.7623,0.7602,0.7615,16505600010.0
2007-10-02 10:30:00,0.7615,0.7617,0.7602,0.76045,15891600022.0
2007-10-02 10:45:00,0.7605,0.7608,0.75905,0.75935,12534899965.0
2007-10-02 11:00:00,0.7594,0.7602,0.759,0.7592,11798000010.0
2007-10-02 11:15:00,0.7592,0.7597,0.7591,0.75965,5046799994.0
2007-10-02 11:30:00,0.7596,0.76035,0.7596,0.7599,5370199996.0
2007-10-02 11:45:00,0.7599,0.76005,0.75915,0.7597,6560600005.0
2007-10-02 12:00:00,0.7597,0.76075,0.7592,0.76035,11936100026.0
2007-10-02 12:15:00,0.7604,0.7608,0.7598,0.7602,8376599992.0
2007-10-02 12:30:00,0.7602,0.7603,0.7586,0.7591,8145699989.0
2007-10-02 12:45:00,0.7591,0.7604,0.7586,0.7586,13409000031.0
2007-10-02 13:00:00,0.7586,0.7593,0.7582,0.7592,8747199995.0
2007-10-02 13:15:00,0.7592,0.7592,0.7574,0.7587,11511100009.0
2007-10-02 13:30:00,0.7587,0.7599,0.7586,0.7599,6251299993.0
2007-10-02 13:45:00,0.7599,0.7601,0.7584,0.7591,12276600000.0
2007-10-02 14:00:00,0.7592,0.7606,0.7591,0.7605,8269300000.0
2007-10-02 14:15:00,0.7605,0.7611,0.76,0.7611,9237699961.0
2007-10-02 14:30:00,0.7611,0.76185,0.761,0.7617,7916500004.0
2007-10-02 14:45:00,0.7617,0.7618,0.76105,0.7614,7479700006.0
2007-10-02 15:00:00,0.7614,0.7617,0.7605,0.7612,8447599996.0
2007-10-02 15:15:00,0.7612,0.7617,0.7593,0.75975,12855499996.0
2007-10-02 15:30:00,0.7598,0.7606,0.75945,0.7604,10577799985.0
2007-10-02 15:45:00,0.7604,0.7616,0.76,0.76,13668300005.0
2007-10-02 16:00:00,0.7606,0.7612,0.7602,0.7604,12926299984.0
2007-10-02 16:15:00,0.7604,0.7609,0.7574,0.7574,18752300010.0
2007-10-02 16:30:00,0.7573,0.7585,0.7569,0.758,21934100054.0
2007-10-02 16:45:00,0.758,0.7595,0.7576,0.7592,17992400066.0
2007-10-02 17:00:00,0.75925,0.7603,0.7589,0.7598,12604499976.0
2007-10-02 17:15:00,0.7598,0.7602,0.7595,0.7599,12070199992.0
2007-10-02 17:30:00,0.7599,0.76075,0.7597,0.7603,13075699896.0
2007-10-02 17:45:00,0.7603,0.7605,0.76,0.7605,4697199996.0
2007-10-02 18:00:00,0.7605,0.76055,0.7595,0.7596,3903100023.0
2007-10-02 18:15:00,0.7596,0.7597,0.75882,0.7592,5806600019.0
2007-10-02 18:30:00,0.7592,0.7595,0.7591,0.75915,4259700038.0
2007-10-02 18:45:00,0.7592,0.7595,0.759,0.75935,2288499996.0
2007-10-02 19:00:00,0.75935,0.75935,0.7591,0.7593,1779300009.0
2007-10-02 19:15:00,0.7593,0.75953,0.75886,0.75901,3856400013.0
2007-10-02 19:30:00,0.7592,0.7593,0.7589,0.7592,2828800013.0
2007-10-02 19:45:00,0.7591,0.7597,0.7591,0.75965,1709600003.0
2007-10-02 20:00:00,0.7596,0.7601,0.7595,0.76,3538100028.0
2007-10-02 20:15:00,0.76,0.76065,0.76,0.7605,2540799976.0
2007-10-02 20:30:00,0.7605,0.761,0.7605,0.7609,1018199998.0
2007-10-02 20:45:00,0.7609,0.7619,0.7608,0.7611,4701299968.0
2007-10-02 21:00:00,0.7611,0.7612,0.7597,0.7605,5461800023.0
2007-10-02 21:15:00,0.7605,0.7606,0.76001,0.76002,5698900002.0
2007-10-02 21:30:00,0.76002,0.7606,0.7598,0.7601,3205200003.0
2007-10-02 21:45:00,0.7601,0.7606,0.7597,0.7597,5081999989.0
2007-10-02 22:00:00,0.7597,0.7597,0.7591,0.75945,3208400001.0
2007-10-02 22:15:00,0.75945,0.7598,0.7587,0.7587,3980300001.0
2007-10-02 22:30:00,0.7587,0.75885,0.7574,0.75745,4814500018.0
2007-10-02 22:45:00,0.7575,0.7583,0.7566,0.7573,6653499958.0
2007-10-02 23:00:00,0.7571,0.7575,0.756,0.7575,2234100001.0
2007-10-02 23:15:00,0.7574,0.7582,0.75719,0.7575,3022500001.0
2007-10-02 23:30:00,0.7575,0.7577,0.7563,0.75645,3726099992.0
2007-10-02 23:45:00,0.7564,0.7569,0.754,0.7553,8246399971.0
2007-10-03 00:00:00,0.7557,0.7564,0.7551,0.7556,6664599999.0
2007-10-03 00:15:00,0.7557,0.7559,0.7551,0.7558,3902900010.0
2007-10-03 00:30:00,0.7558,0.7569,0.7556,0.7566,6906700009.0
2007-10-03 00:45:00,0.7566,0.7572,0.75655,0.757,3915000003.0
2007-10-03 01:00:00,0.75705,0.7584,0.7568,0.7579,6057000020.0
2007-10-03 01:15:00,0.7579,0.7584,0.7576,0.7581,6224500024.0
2007-10-03 01:30:00,0.75805,0.75885,0.757,0.7577,12277600007.0
2007-10-03 01:45:00,0.7577,0.758,0.7575,0.75785,10271899957.0
2007-10-03 02:00:00,0.7578,0.7588,0.7577,0.7584,7052899994.0
2007-10-03 02:15:00,0.7585,0.759,0.7583,0.7586,6206599988.0
2007-10-03 02:30:00,0.7586,0.7596,0.75855,0.759,6717700016.0
2007-10-03 02:45:00,0.759,0.75955,0.7579,0.7588,15071599982.0
2007-10-03 03:00:00,0.7588,0.7596,0.7588,0.759,6240200049.0
2007-10-03 03:15:00,0.759,0.7594,0.7587,0.7588,10319300027.0
2007-10-03 03:30:00,0.7588,0.7613,0.7588,0.7605,13358599990.0
2007-10-03 03:45:00,0.7605,0.7632,0.7604,0.7622,15551700088.0
2007-10-03 04:00:00,0.7624,0.7632,0.7613,0.7628,15907799951.0
2007-10-03 04:15:00,0.7628,0.7628,0.762,0.76245,9569799988.0
2007-10-03 04:30:00,0.7625,0.76315,0.7623,0.7625,2933399998.0
2007-10-03 04:45:00,0.7625,0.7625,0.7608,0.76085,14548000006.0
2007-10-03 05:00:00,0.7609,0.7613,0.76035,0.761,5094599981.0
2007-10-03 05:15:00,0.761,0.7615,0.76077,0.76115,4522400008.0
2007-10-03 05:30:00,0.7613,0.7625,0.761,0.7622,3037300001.0
2007-10-03 05:45:00,0.7623,0.7635,0.7623,0.7626,4724399999.0
2007-10-03 06:00:00,0.7626,0.763,0.7621,0.7626,4469599979.0
2007-10-03 06:15:00,0.7626,0.7627,0.76211,0.7625,5274999969.0
2007-10-03 06:30:00,0.7625,0.76255,0.7613,0.7623,5213599991.0
2007-10-03 06:45:00,0.76225,0.7625,0.7616,0.762,3978300008.0
2007-10-03 07:00:00,0.762,0.7625,0.7619,0.76205,3234499989.0
2007-10-03 07:15:00,0.762,0.7622,0.7602,0.7606,7965399993.0
2007-10-03 07:30:00,0.7607,0.7607,0.7595,0.7596,8920600005.0
2007-10-03 07:45:00,0.7595,0.7612,0.759,0.7596,11068299983.0
2007-10-03 08:00:00,0.7596,0.7616,0.7596,0.76145,8600699989.0
2007-10-03 08:15:00,0.76145,0.76155,0.7605,0.7613,6883800012.0
2007-10-03 08:30:00,0.7613,0.7616,0.7608,0.7613,7067899978.0
2007-10-03 08:45:00,0.7614,0.7617,0.76035,0.7611,16935499997.0
2007-10-03 09:00:00,0.761,0.7619,0.761,0.7615,18197699985.0
2007-10-03 09:15:00,0.7615,0.7619,0.76125,0.7618,8307599994.0
2007-10-03 09:30:00,0.76185,0.7619,0.7602,0.7603,11551099981.0
2007-10-03 09:45:00,0.7601,0.7603,0.75845,0.759,17617599991.0
2007-10-03 10:00:00,0.7589,0.7608,0.7587,0.75995,21121099934.0
2007-10-03 10:15:00,0.76,0.76035,0.7597,0.7603,13072199998.0
2007-10-03 10:30:00,0.7602,0.7609,0.76,0.7602,13381700020.0
2007-10-03 10:45:00,0.7602,0.76045,0.7588,0.7599,16026899992.0
2007-10-03 11:00:00,0.7599,0.7603,0.75933,0.7603,7714800009.0
2007-10-03 11:15:00,0.7603,0.76095,0.76,0.7606,10406900049.0
2007-10-03 11:30:00,0.7605,0.7614,0.76045,0.76135,15569600011.0
2007-10-03 11:45:00,0.7613,0.7622,0.7613,0.7619,7548100000.0
2007-10-03 12:00:00,0.762,0.7626,0.7613,0.7619,15078500018.0
2007-10-03 12:15:00,0.7619,0.76235,0.7617,0.762,6491500031.0
2007-10-03 12:30:00,0.762,0.76205,0.761,0.76115,7780600003.0
2007-10-03 12:45:00,0.7612,0.7618,0.761,0.7617,8159499950.0
2007-10-03 13:00:00,0.7617,0.76202,0.76127,0.7618,6205900003.0
2007-10-03 13:15:00,0.7618,0.7618,0.7614,0.7615,6691000011.0
2007-10-03 13:30:00,0.76104,0.7625,0.76085,0.7621,8911400033.0
2007-10-03 13:45:00,0.7621,0.7625,0.76153,0.7616,6512700017.0
2007-10-03 14:00:00,0.7616,0.76185,0.7608,0.7611,3974899981.0
2007-10-03 14:15:00,0.7611,0.7615,0.7608,0.76115,7170899994.0
2007-10-03 14:30:00,0.7612,0.7617,0.7607,0.7612,6459799985.0
2007-10-03 14:45:00,0.7612,0.7613,0.7608,0.7611,12006600004.0
2007-10-03 15:00:00,0.7612,0.7616,0.7608,0.7612,8393399959.0
2007-10-03 15:15:00,0.7612,0.7616,0.76,0.7603,13021299989.0
2007-10-03 15:30:00,0.7601,0.7608,0.76005,0.76035,11824799994.0
2007-10-03 15:45:00,0.76035,0.7616,0.7603,0.761,18867399992.0
2007-10-03 16:00:00,0.7609,0.7611,0.76,0.7605,16973299977.0
2007-10-03 16:15:00,0.7605,0.7607,0.7599,0.7606,14293499966.0
2007-10-03 16:30:00,0.7606,0.7606,0.7594,0.7596,19714800039.0
2007-10-03 16:45:00,0.7596,0.7603,0.7595,0.7599,22738599941.0
2007-10-03 17:00:00,0.7599,0.7606,0.7595,0.76,16315699983.0
2007-10-03 17:15:00,0.76,0.7603,0.7596,0.7597,15100899881.0
2007-10-03 17:30:00,0.7597,0.7607,0.7594,0.7595,18673300010.0
2007-10-03 17:45:00,0.7595,0.76,0.7594,0.7598,16414699973.0
2007-10-03 18:00:00,0.7598,0.76,0.7581,0.7588,16023100014.0
2007-10-03 18:15:00,0.7589,0.759,0.7572,0.758,17640000105.0
2007-10-03 18:30:00,0.758,0.7583,0.7566,0.7572,14094099971.0
2007-10-03 18:45:00,0.7572,0.7573,0.7563,0.7572,14233299988.0
2007-10-03 19:00:00,0.7571,0.7575,0.75647,0.75663,4289699982.0
2007-10-03 19:15:00,0.757,0.757,0.756,0.7565,5710900004.0
2007-10-03 19:30:00,0.7565,0.757,0.7562,0.7562,5739399982.0
2007-10-03 19:45:00,0.7561,0.7566,0.75585,0.7564,5591000001.0
2007-10-03 20:00:00,0.7564,0.7567,0.756,0.7562,8122800004.0
2007-10-03 20:15:00,0.7562,0.7564,0.756,0.7563,4772199992.0
2007-10-03 20:30:00,0.7562,0.7563,0.75515,0.7562,11180200000.0
2007-10-03 20:45:00,0.75585,0.7565,0.7549,0.7553,13751400023.0
2007-10-03 21:00:00,0.7554,0.7563,0.75469,0.756,4441700004.0
2007-10-03 21:15:00,0.756,0.7562,0.7535,0.7538,8546276025.0
2007-10-03 21:30:00,0.7538,0.754,0.752,0.7522,6214500013.0
2007-10-03 21:45:00,0.7522,0.753,0.7516,0.7522,6641400010.0
2007-10-03 22:00:00,0.7522,0.753,0.7519,0.75265,3091800016.0
2007-10-03 22:15:00,0.7527,0.7535,0.7527,0.7535,2545000022.0
2007-10-03 22:30:00,0.7535,0.7538,0.75305,0.7536,2746900006.0
2007-10-03 22:45:00,0.7536,0.7546,0.7535,0.7545,2255800009.0
2007-10-03 23:00:00,0.7546,0.7547,0.7532,0.7535,1128300000.0
2007-10-03 23:15:00,0.7535,0.75376,0.75326,0.7537,2044499997.0
2007-10-03 23:30:00,0.7537,0.754,0.7536,0.7538,1130799992.0
2007-10-03 23:45:00,0.7538,0.7542,0.7537,0.7539,1439200001.0
2007-10-04 00:00:00,0.7539,0.7541,0.75348,0.7539,3377899996.0
2007-10-04 00:15:00,0.7539,0.754,0.7514,0.752,6004799987.0
2007-10-04 00:30:00,0.7521,0.7526,0.7507,0.75165,9763799976.0
2007-10-04 00:45:00,0.7516,0.7533,0.7516,0.7525,6006600003.0
2007-10-04 01:00:00,0.7525,0.7535,0.7524,0.753,6826200015.0
2007-10-04 01:15:00,0.753,0.7535,0.7528,0.7533,4276900001.0
2007-10-04 01:30:00,0.75335,0.75455,0.7532,0.75401,6009699980.0
2007-10-04 01:45:00,0.7542,0.75425,0.75335,0.75395,5445599983.0
2007-10-04 02:00:00,0.754,0.7552,0.7539,0.7545,6037499990.0
2007-10-04 02:15:00,0.7545,0.7546,0.7526,0.7531,9809700009.0
2007-10-04 02:30:00,0.7531,0.7538,0.7531,0.7538,4635300011.0
2007-10-04 02:45:00,0.7538,0.7542,0.7535,0.7536,6610000000.0
2007-10-04 03:00:00,0.7536,0.7545,0.7535,0.7538,6922699973.0
2007-10-04 03:15:00,0.7538,0.755,0.7536,0.7545,10033699957.0
2007-10-04 03:30:00,0.7545,0.75505,0.7537,0.7544,11517699971.0
2007-10-04 03:45:00,0.7544,0.75465,0.7543,0.75445,3496800010.0
2007-10-04 04:00:00,0.7545,0.7548,0.75373,0.75392,5351999992.0
2007-10-04 04:15:00,0.7545,0.7546,0.7538,0.754,5837500003.0
2007-10-04 04:30:00,0.754,0.7548,0.75365,0.7547,3298600041.0
2007-10-04 04:45:00,0.75465,0.7547,0.75374,0.75435,3181200005.0
2007-10-04 05:00:00,0.7543,0.7544,0.75326,0.7537,7287600038.0
2007-10-04 05:15:00,0.7537,0.7538,0.7528,0.7533,5804200015.0
2007-10-04 05:30:00,0.75325,0.7534,0.7515,0.7516,13456100008.0
2007-10-04 05:45:00,0.7516,0.7532,0.75145,0.7527,11679000019.0
2007-10-04 06:00:00,0.7527,0.7529,0.752,0.7525,5182500001.0
2007-10-04 06:15:00,0.7524,0.7527,0.7519,0.7521,6483300019.0
2007-10-04 06:30:00,0.7521,0.7524,0.7513,0.752,16505900086.0
2007-10-04 06:45:00,0.7522,0.7526,0.7513,0.75205,11394999989.0
2007-10-04 07:00:00,0.75205,0.7526,0.75153,0.7522,5177499999.0
2007-10-04 07:15:00,0.7522,0.7528,0.75181,0.75215,4847900011.0
2007-10-04 07:30:00,0.75215,0.7527,0.75165,0.7519,8127600012.0
2007-10-04 07:45:00,0.7519,0.7528,0.7517,0.75195,10314000034.0
2007-10-04 08:00:00,0.75195,0.7528,0.7519,0.7522,12466599983.0
2007-10-04 08:15:00,0.7522,0.7544,0.7521,0.7539,21658400079.0
2007-10-04 08:30:00,0.7539,0.7542,0.7531,0.7533,13237800016.0
2007-10-04 08:45:00,0.7534,0.7549,0.7534,0.7543,15959599962.0
2007-10-04 09:00:00,0.7542,0.7542,0.7521,0.7523,16946399880.0
2007-10-04 09:15:00,0.7524,0.7525,0.7501,0.7508,21147499983.0
2007-10-04 09:30:00,0.7512,0.7516,0.7508,0.751,11026100003.0
2007-10-04 09:45:00,0.751,0.752,0.7506,0.752,16431600002.0
2007-10-04 10:00:00,0.752,0.7521,0.7514,0.75185,6273000034.0
2007-10-04 10:15:00,0.75185,0.7524,0.7515,0.7524,6141699954.0
2007-10-04 10:30:00,0.7524,0.7533,0.7524,0.7532,11012400014.0
2007-10-04 10:45:00,0.7535,0.7549,0.7531,0.7538,13125699992.0
2007-10-04 11:00:00,0.754,0.7542,0.7511,0.7517,18648399989.0
2007-10-04 11:15:00,0.7516,0.7526,0.7513,0.7522,8616899978.0
2007-10-04 11:30:00,0.7522,0.7523,0.7512,0.7517,15679999895.0
2007-10-04 11:45:00,0.7518,0.7528,0.7512,0.7523,18428600026.0
2007-10-04 12:00:00,0.7523,0.7527,0.7517,0.7519,12703699935.0
2007-10-04 12:15:00,0.7519,0.7525,0.75148,0.7519,12008699935.0
2007-10-04 12:30:00,0.752,0.7529,0.7518,0.7525,14109399921.0
2007-10-04 12:45:00,0.7525,0.7529,0.752,0.7523,9586299964.0
2007-10-04 13:00:00,0.7523,0.7526,0.7521,0.7525,8643900062.0
2007-10-04 13:15:00,0.7525,0.7529,0.7522,0.7525,7901199963.0
2007-10-04 13:30:00,0.7525,0.7527,0.7523,0.7525,7860599982.0
2007-10-04 13:45:00,0.7525,0.7531,0.7521,0.7528,8582699979.0
2007-10-04 14:00:00,0.7528,0.7531,0.7527,0.7529,6342299994.0
2007-10-04 14:15:00,0.7529,0.7537,0.7529,0.7534,13070200010.0
2007-10-04 14:30:00,0.7534,0.7538,0.7524,0.7524,11617900019.0
2007-10-04 14:45:00,0.7524,0.7526,0.7515,0.7522,21279999857.0
2007-10-04 15:00:00,0.7522,0.7525,0.7518,0.7521,10999900011.0
2007-10-04 15:15:00,0.7521,0.7524,0.75195,0.7523,7342699964.0
2007-10-04 15:30:00,0.7523,0.7525,0.7516,0.75205,10672399958.0
2007-10-04 15:45:00,0.7521,0.7533,0.7514,0.7529,11610500018.0
2007-10-04 16:00:00,0.753,0.7544,0.75285,0.7544,19528899962.0
2007-10-04 16:15:00,0.7545,0.7557,0.754,0.7551,14906400027.0
2007-10-04 16:30:00,0.7553,0.7569,0.7553,0.7567,16699399940.0
2007-10-04 16:45:00,0.75655,0.7569,0.7554,0.7556,18052499961.0
2007-10-04 17:00:00,0.7556,0.756,0.7552,0.7554,13068699931.0
2007-10-04 17:15:00,0.7554,0.7554,0.7544,0.7546,14194000007.0
2007-10-04 17:30:00,0.7546,0.7555,0.7543,0.75504,12683199962.0
2007-10-04 17:45:00,0.7555,0.7557,0.7546,0.7549,7622199948.0
2007-10-04 18:00:00,0.7549,0.7554,0.7547,0.7554,7167499975.0
2007-10-04 18:15:00,0.7554,0.7558,0.7553,0.7554,5220899990.0
2007-10-04 18:30:00,0.7555,0.7556,0.75505,0.7551,5883200006.0
2007-10-04 18:45:00,0.7551,0.7553,0.75484,0.7553,5735599966.0
2007-10-04 19:00:00,0.7553,0.7554,0.7548,0.7551,3671899994.0
2007-10-04 19:15:00,0.7551,0.7551,0.7546,0.7547,3709699988.0
2007-10-04 19:30:00,0.7547,0.755,0.75454,0.7548,6351899979.0
2007-10-04 19:45:00,0.7548,0.755,0.75448,0.7547,10055999933.0
2007-10-04 20:00:00,0.7547,0.7549,0.7541,0.7544,4567200011.0
2007-10-04 20:15:00,0.7544,0.7544,0.754,0.754,4743800020.0
2007-10-04 20:30:00,0.7541,0.7548,0.754,0.7544,5574200034.0
2007-10-04 20:45:00,0.7544,0.7544,0.7535,0.754,4781499980.0
2007-10-04 21:00:00,0.75395,0.7543,0.7539,0.754,4480500006.0
2007-10-04 21:15:00,0.754,0.7541,0.7526,0.7529,5761199976.0
2007-10-04 21:30:00,0.75285,0.7546,0.75285,0.75455,4752500005.0
2007-10-04 21:45:00,0.75455,0.7553,0.7544,0.7547,2790299991.0
2007-10-04 22:00:00,0.7548,0.7551,0.7543,0.7546,2685499963.0
2007-10-04 22:15:00,0.7547,0.7555,0.7543,0.7555,3987499998.0
2007-10-04 22:30:00,0.7555,0.7558,0.7544,0.7554,5596500009.0
2007-10-04 22:45:00,0.7554,0.7555,0.7544,0.7547,6299300004.0
2007-10-04 23:00:00,0.7547,0.7559,0.75426,0.7558,2247700000.0
2007-10-04 23:15:00,0.7558,0.756,0.7543,0.7544,2240900001.0
2007-10-04 23:30:00,0.7543,0.7555,0.7543,0.75515,3389600008.0
2007-10-04 23:45:00,0.7552,0.7552,0.75441,0.7547,3008600013.0
2007-10-05 00:00:00,0.7546,0.7556,0.7545,0.7554,1898300005.0
2007-10-05 00:15:00,0.7554,0.7563,0.7547,0.7551,5473799983.0
2007-10-05 00:30:00,0.7552,0.75545,0.75488,0.7552,3095200018.0
2007-10-05 00:45:00,0.7552,0.7559,0.7548,0.7554,3078900022.0
2007-10-05 01:00:00,0.7557,0.756,0.7552,0.7556,3147500003.0
2007-10-05 01:15:00,0.7556,0.75588,0.75481,0.7552,3602399985.0
2007-10-05 01:30:00,0.7552,0.7557,0.75485,0.75565,5380100000.0
2007-10-05 01:45:00,0.75565,0.75565,0.75435,0.75525,4279200037.0
2007-10-05 02:00:00,0.75525,0.75555,0.75484,0.75503,2899999991.0
2007-10-05 02:15:00,0.7555,0.7563,0.7554,0.7562,3183800022.0
2007-10-05 02:30:00,0.7562,0.7572,0.75585,0.7563,9713699972.0
2007-10-05 02:45:00,0.7563,0.7566,0.7559,0.7563,11288300012.0
2007-10-05 03:00:00,0.7563,0.7565,0.7551,0.7554,12062199954.0
2007-10-05 03:15:00,0.7554,0.756,0.75515,0.75515,6493099955.0
2007-10-05 03:30:00,0.7552,0.7557,0.755,0.75514,5089899977.0
2007-10-05 03:45:00,0.7556,0.756,0.7553,0.7559,3414099993.0
2007-10-05 04:00:00,0.7559,0.756,0.7551,0.7552,2659399997.0
2007-10-05 04:15:00,0.7552,0.7559,0.75446,0.7559,6366400011.0
2007-10-05 04:30:00,0.7559,0.7563,0.75585,0.7563,5118400054.0
2007-10-05 04:45:00,0.75625,0.7566,0.75615,0.7564,3420300029.0
2007-10-05 05:00:00,0.7564,0.7564,0.7557,0.756,4449800004.0
2007-10-05 05:15:00,0.756,0.7561,0.7558,0.7559,3766400040.0
2007-10-05 05:30:00,0.7559,0.75623,0.75567,0.75583,2820100014.0
2007-10-05 05:45:00,0.7561,0.75626,0.75577,0.7559,2006099990.0
2007-10-05 06:00:00,0.7559,0.75631,0.75545,0.75574,4887300006.0
2007-10-05 06:15:00,0.756,0.7561,0.7557,0.756,2311699989.0
2007-10-05 06:30:00,0.756,0.756,0.7552,0.7552,8004099983.0
2007-10-05 06:45:00,0.7552,0.7553,0.7546,0.7553,11995699981.0
2007-10-05 07:00:00,0.7553,0.7556,0.75525,0.75535,7988499973.0
2007-10-05 07:15:00,0.7554,0.756,0.75535,0.7555,7365299996.0
2007-10-05 07:30:00,0.7555,0.7555,0.75465,0.75465,9120499961.0
2007-10-05 07:45:00,0.7546,0.7553,0.7545,0.75475,16415200005.0
2007-10-05 08:00:00,0.7549,0.7555,0.7545,0.7547,10104999951.0
2007-10-05 08:15:00,0.7547,0.7552,0.7545,0.7551,4903500013.0
2007-10-05 08:30:00,0.7551,0.7556,0.75467,0.7554,5075899997.0
2007-10-05 08:45:00,0.7554,0.7564,0.7552,0.7564,13140300057.0
2007-10-05 09:00:00,0.7564,0.7567,0.7561,0.7565,17169599880.0
2007-10-05 09:15:00,0.7564,0.75655,0.7557,0.756,13580599979.0
2007-10-05 09:30:00,0.756,0.7562,0.7555,0.75615,8172900003.0
2007-10-05 09:45:00,0.75615,0.7567,0.75585,0.7565,8446799986.0
2007-10-05 10:00:00,0.7565,0.7567,0.7561,0.75655,8132199991.0
2007-10-05 10:15:00,0.75655,0.7571,0.756,0.75655,10692800025.0
2007-10-05 10:30:00,0.75655,0.757,0.7562,0.7568,12299200039.0
2007-10-05 10:45:00,0.7571,0.7574,0.7565,0.7566,11559199988.0
2007-10-05 11:00:00,0.7569,0.7581,0.7567,0.7577,16991900018.0
2007-10-05 11:15:00,0.7576,0.7578,0.7569,0.7573,15300100017.0
2007-10-05 11:30:00,0.7574,0.7574,0.7564,0.7565,15121700015.0
2007-10-05 11:45:00,0.7565,0.7576,0.7562,0.7574,18361800012.0
2007-10-05 12:00:00,0.7572,0.7575,0.7569,0.7573,7378400014.0
2007-10-05 12:15:00,0.7573,0.7578,0.7571,0.7577,11935299999.0
2007-10-05 12:30:00,0.75775,0.7587,0.7576,0.7582,17659099996.0
2007-10-05 12:45:00,0.7582,0.7585,0.7576,0.7577,12770299982.0
2007-10-05 13:00:00,0.7577,0.7584,0.7577,0.7581,5362200024.0
2007-10-05 13:15:00,0.7581,0.75865,0.75766,0.75782,10304100011.0
2007-10-05 13:30:00,0.7581,0.7585,0.7578,0.7578,6144700021.0
2007-10-05 13:45:00,0.758,0.758,0.7565,0.7575,14403099933.0
2007-10-05 14:00:00,0.7575,0.7576,0.7569,0.757,12700199929.0
2007-10-05 14:15:00,0.757,0.7574,0.7557,0.757,13871299992.0
2007-10-05 14:30:00,0.7583,0.7583,0.7525,0.756,17718900030.0
2007-10-05 14:45:00,0.756,0.7574,0.756,0.7566,27843400011.0
2007-10-05 15:00:00,0.7565,0.7574,0.7559,0.7565,21252399896.0
2007-10-05 15:15:00,0.7563,0.7571,0.756,0.7567,18936399979.0
2007-10-05 15:30:00,0.7568,0.7619,0.7568,0.7616,20855599930.0
2007-10-05 15:45:00,0.7612,0.7633,0.761,0.7617,21389200009.0
2007-10-05 16:00:00,0.7618,0.7629,0.7612,0.7623,21013199953.0
2007-10-05 16:15:00,0.7621,0.7623,0.7605,0.7605,14943099954.0
2007-10-05 16:30:00,0.7603,0.7604,0.7591,0.7592,17504700030.0
2007-10-05 16:45:00,0.7592,0.7614,0.7592,0.7608,17230199943.0
2007-10-05 17:00:00,0.761,0.7614,0.7608,0.761,16295800019.0
2007-10-05 17:15:00,0.761,0.7612,0.7599,0.7599,17404900031.0
2007-10-05 17:30:00,0.76,0.7619,0.76,0.7618,19848599959.0
2007-10-05 17:45:00,0.7618,0.7625,0.76105,0.7623,14573000006.0
2007-10-05 18:00:00,0.7623,0.7623,0.7607,0.7615,10092200026.0
2007-10-05 18:15:00,0.7615,0.7619,0.7608,0.7611,7067199998.0
2007-10-05 18:30:00,0.7611,0.7611,0.7601,0.7606,3473299992.0
2007-10-05 18:45:00,0.7606,0.7609,0.76024,0.7605,5258400000.0
2007-10-05 19:00:00,0.7606,0.76085,0.7596,0.76041,7381700007.0
2007-10-05 19:15:00,0.7604,0.7613,0.7603,0.7613,3930899959.0
2007-10-05 19:30:00,0.7613,0.7615,0.76043,0.7605,9251599990.0
2007-10-05 19:45:00,0.7605,0.7611,0.7602,0.7609,8163399984.0
2007-10-05 20:00:00,0.7609,0.7609,0.76026,0.76047,3518900007.0
2007-10-05 20:15:00,0.76048,0.76077,0.76021,0.7606,8495799988.0
2007-10-05 20:30:00,0.7606,0.7609,0.76023,0.7606,2613300004.0
2007-10-05 20:45:00,0.7606,0.7611,0.7601,0.7604,2298999997.0
2007-10-05 21:00:00,0.7604,0.7608,0.76008,0.7603,2363399988.0
2007-10-05 21:15:00,0.76025,0.7609,0.76008,0.7606,3722999999.0
2007-10-05 21:30:00,0.7606,0.7609,0.76045,0.7607,2702400001.0
2007-10-05 21:45:00,0.7607,0.7613,0.76043,0.7612,2577699989.0
2007-10-05 22:00:00,0.7612,0.7617,0.76069,0.7613,2307699985.0
2007-10-05 22:15:00,0.7612,0.7614,0.76068,0.76115,3291799990.0
2007-10-05 22:30:00,0.7611,0.76178,0.76057,0.7609,1970799999.0
2007-10-05 22:45:00,0.7609,0.761,0.7606,0.7607,689499999.0
2007-10-08 00:00:00,0.7642,0.7644,0.7639,0.7639,6641100045.0
2007-10-08 00:15:00,0.7641,0.7641,0.7628,0.7634,3689500025.0
2007-10-08 00:30:00,0.7632,0.7634,0.7619,0.7623,8854800060.0
2007-10-08 00:45:00,0.7625,0.7628,0.7623,0.7628,4427400030.0
2007-10-08 01:00:00,0.763,0.763,0.7623,0.7623,3689500025.0
2007-10-08 01:15:00,0.7621,0.7635,0.7621,0.7634,3689500025.0
2007-10-08 01:30:00,0.7635,0.7641,0.7635,0.7639,4427400030.0
2007-10-08 01:45:00,0.7641,0.7645,0.7641,0.7644,3689500025.0
2007-10-08 02:00:00,0.7642,0.7644,0.7637,0.7642,7607200024.0
2007-10-08 02:15:00,0.7642,0.7656,0.7636,0.765,11845800044.0
2007-10-08 02:30:00,0.765,0.7651,0.7641,0.7651,8146500036.0
2007-10-08 02:45:00,0.76505,0.7656,0.76504,0.7654,7192300001.0
2007-10-08 03:00:00,0.7654,0.7663,0.7652,0.7661,9334499982.0
2007-10-08 03:15:00,0.7661,0.7661,0.7652,0.7657,7310599967.0
2007-10-08 03:30:00,0.7657,0.7658,0.76477,0.76535,5434899960.0
2007-10-08 03:45:00,0.76499,0.7655,0.76499,0.7654,4123799987.0
2007-10-08 04:00:00,0.7655,0.7655,0.76458,0.7649,3320299997.0
2007-10-08 04:15:00,0.765,0.7651,0.76462,0.7651,2148200029.0
2007-10-08 04:30:00,0.76467,0.7657,0.76467,0.7653,3386700010.0
2007-10-08 04:45:00,0.7653,0.7654,0.76495,0.7652,3648599984.0
2007-10-08 05:00:00,0.7652,0.7656,0.7645,0.7654,4827700004.0
2007-10-08 05:15:00,0.7653,0.7656,0.765,0.7653,5174700000.0
2007-10-08 05:30:00,0.7654,0.7656,0.76495,0.765,2483299984.0
2007-10-08 05:45:00,0.7649,0.7654,0.76483,0.7654,2254799997.0
2007-10-08 06:00:00,0.7654,0.7656,0.765,0.76535,3358900005.0
2007-10-08 06:15:00,0.7653,0.7654,0.76464,0.76504,3938700031.0
2007-10-08 06:30:00,0.76525,0.7653,0.7649,0.7651,3096299990.0
2007-10-08 06:45:00,0.7651,0.7653,0.765,0.7651,2650799984.0
2007-10-08 07:00:00,0.7651,0.7653,0.7651,0.7653,1805699985.0
2007-10-08 07:15:00,0.7652,0.7654,0.76473,0.7653,3988899988.0
2007-10-08 07:30:00,0.7653,0.7659,0.765,0.7656,5173499986.0
2007-10-08 07:45:00,0.7656,0.7665,0.7655,0.76615,11052799970.0
2007-10-08 08:00:00,0.7661,0.7666,0.7649,0.7649,9925099988.0
2007-10-08 08:15:00,0.7649,0.7652,0.7645,0.7647,11865099948.0
2007-10-08 08:30:00,0.7647,0.7664,0.7642,0.7664,11597199972.0
2007-10-08 08:45:00,0.7666,0.7667,0.7655,0.7658,13461600020.0
2007-10-08 09:00:00,0.7659,0.7659,0.76497,0.7654,15478500000.0
2007-10-08 09:15:00,0.7653,0.7657,0.7647,0.7654,17835099995.0
2007-10-08 09:30:00,0.7654,0.7673,0.7652,0.7657,17342699974.0
2007-10-08 09:45:00,0.7657,0.7658,0.7649,0.7657,10094400021.0
2007-10-08 10:00:00,0.7657,0.7661,0.7653,0.7656,6165899983.0
2007-10-08 10:15:00,0.7657,0.7661,0.7647,0.7652,10548699965.0
2007-10-08 10:30:00,0.7652,0.7654,0.7639,0.7641,13323199979.0
2007-10-08 10:45:00,0.7641,0.76465,0.76365,0.7645,11632699921.0
2007-10-08 11:00:00,0.7644,0.7648,0.7641,0.7645,8806499980.0
2007-10-08 11:15:00,0.7645,0.765,0.7638,0.7638,10179499972.0
2007-10-08 11:30:00,0.7639,0.7645,0.7636,0.76445,13116199999.0
2007-10-08 11:45:00,0.76445,0.7645,0.76355,0.7642,12370600014.0
2007-10-08 12:00:00,0.7643,0.7648,0.7641,0.7645,4760100060.0
2007-10-08 12:15:00,0.7645,0.76465,0.7641,0.76425,5837300004.0
2007-10-08 12:30:00,0.76425,0.76465,0.7639,0.76425,9289799936.0
2007-10-08 12:45:00,0.7643,0.7645,0.7637,0.7637,10719600024.0
2007-10-08 13:00:00,0.7638,0.7638,0.7635,0.7636,7303799971.0
2007-10-08 13:15:00,0.7636,0.7636,0.763,0.76325,6714199958.0
2007-10-08 13:30:00,0.7633,0.7637,0.76255,0.7637,6240000060.0
2007-10-08 13:45:00,0.7637,0.76385,0.7633,0.7636,3080000001.0
2007-10-08 14:00:00,0.7636,0.7638,0.7634,0.76375,3455299964.0
2007-10-08 14:15:00,0.76375,0.7639,0.7624,0.7628,9739400015.0
2007-10-08 14:30:00,0.7627,0.7632,0.7622,0.7628,14007699959.0
2007-10-08 14:45:00,0.7628,0.763,0.762,0.7621,10955099962.0
2007-10-08 15:00:00,0.7621,0.7635,0.7621,0.76285,11705900023.0
2007-10-08 15:15:00,0.76285,0.7637,0.76285,0.7635,11262699991.0
2007-10-08 15:30:00,0.76345,0.764,0.7626,0.76275,11945100035.0
2007-10-08 15:45:00,0.7628,0.7634,0.7627,0.7629,12569700092.0
2007-10-08 16:00:00,0.7629,0.7633,0.7626,0.7628,16806099989.0
2007-10-08 16:15:00,0.7628,0.7648,0.7628,0.7643,19389800056.0
2007-10-08 16:30:00,0.7643,0.76445,0.7638,0.7639,9458100035.0
2007-10-08 16:45:00,0.7639,0.76405,0.7629,0.763,12502400031.0
2007-10-08 17:00:00,0.7629,0.7636,0.76275,0.76325,6644599973.0
2007-10-08 17:15:00,0.7633,0.7643,0.7632,0.764,11764799999.0
2007-10-08 17:30:00,0.764,0.7645,0.7637,0.7638,10583300078.0
2007-10-08 17:45:00,0.7638,0.7638,0.76295,0.7636,11804299993.0
2007-10-08 18:00:00,0.7636,0.7638,0.76255,0.7626,7359400026.0
2007-10-08 18:15:00,0.7626,0.7626,0.76185,0.76255,4055399986.0
2007-10-08 18:30:00,0.7626,0.7626,0.7619,0.76215,5476200028.0
2007-10-08 18:45:00,0.76215,0.7626,0.7619,0.7626,3935399997.0
2007-10-08 19:00:00,0.7626,0.76325,0.7626,0.76315,2789499995.0
2007-10-08 19:15:00,0.76322,0.76329,0.76192,0.7626,2818500049.0
2007-10-08 19:30:00,0.7626,0.7627,0.76208,0.7626,2415300004.0
2007-10-08 19:45:00,0.7626,0.7626,0.762,0.76205,4439299964.0
2007-10-08 20:00:00,0.762,0.76236,0.7616,0.76175,3212399999.0
2007-10-08 20:15:00,0.7618,0.7618,0.76088,0.7615,7826199991.0
2007-10-08 20:30:00,0.7615,0.7617,0.7611,0.7612,4249699968.0
2007-10-08 20:45:00,0.7612,0.7617,0.76115,0.7613,2475600017.0
2007-10-08 21:00:00,0.7613,0.7613,0.76087,0.761,3671000016.0
2007-10-08 21:15:00,0.761,0.7612,0.76054,0.76078,2619500002.0
2007-10-08 21:30:00,0.76088,0.7613,0.76045,0.7612,4180999992.0
2007-10-08 21:45:00,0.76115,0.7612,0.76047,0.7607,4684999993.0
2007-10-08 22:00:00,0.7607,0.76075,0.76024,0.7604,4064399998.0
2007-10-08 22:15:00,0.7605,0.7609,0.7605,0.76065,1361399979.0
2007-10-08 22:30:00,0.76065,0.76075,0.76015,0.7606,2645899974.0
2007-10-08 22:45:00,0.7606,0.7619,0.7605,0.7614,3202200009.0
2007-10-08 23:00:00,0.7614,0.7626,0.761,0.7615,2746800006.0
2007-10-08 23:15:00,0.7616,0.7623,0.7615,0.762,1325300002.0
2007-10-08 23:30:00,0.7619,0.7623,0.76137,0.76175,1168200002.0
2007-10-08 23:45:00,0.76175,0.76235,0.7616,0.7619,2590999990.0
2007-10-09 00:00:00,0.7619,0.76225,0.76167,0.762,2405999973.0
2007-10-09 00:15:00,0.762,0.7623,0.7618,0.7621,2417599992.0
2007-10-09 00:30:00,0.7621,0.76235,0.7618,0.7622,2543399982.0
2007-10-09 00:45:00,0.7622,0.76265,0.762,0.7626,3592199988.0
2007-10-09 01:00:00,0.7627,0.76275,0.76245,0.76265,2508999993.0
2007-10-09 01:15:00,0.76265,0.7633,0.7626,0.76305,6208399997.0
2007-10-09 01:30:00,0.76305,0.76305,0.762,0.7624,10336200051.0
2007-10-09 01:45:00,0.7623,0.7625,0.7618,0.76235,5231100005.0
2007-10-09 02:00:00,0.7624,0.7632,0.7624,0.7632,4448599995.0
2007-10-09 02:15:00,0.7632,0.7646,0.76305,0.7645,9035500005.0
2007-10-09 02:30:00,0.7645,0.7645,0.764,0.7643,11654499984.0
2007-10-09 02:45:00,0.7643,0.7644,0.7641,0.7643,8445000049.0
2007-10-09 03:00:00,0.7643,0.7645,0.7633,0.7635,8400299941.0
2007-10-09 03:15:00,0.7634,0.7639,0.76305,0.7635,12792699944.0
2007-10-09 03:30:00,0.7635,0.7635,0.7619,0.7625,17793900028.0
2007-10-09 03:45:00,0.7624,0.7624,0.7621,0.7624,7775699960.0
2007-10-09 04:00:00,0.76235,0.7626,0.7619,0.7621,5720100021.0
2007-10-09 04:15:00,0.7621,0.7622,0.7614,0.762,6981099977.0
2007-10-09 04:30:00,0.762,0.7623,0.7613,0.7616,7780799962.0
2007-10-09 04:45:00,0.7616,0.7617,0.76125,0.7615,7787100008.0
2007-10-09 05:00:00,0.7615,0.7623,0.7614,0.7619,7143599958.0
2007-10-09 05:15:00,0.7619,0.7622,0.761,0.7614,8112399973.0
2007-10-09 05:30:00,0.7614,0.7614,0.7611,0.7611,5176699969.0
2007-10-09 05:45:00,0.7612,0.7614,0.7609,0.7613,8957800050.0
2007-10-09 06:00:00,0.7612,0.7614,0.7609,0.7609,6475499970.0
2007-10-09 06:15:00,0.7609,0.76115,0.7586,0.7594,16205099992.0
2007-10-09 06:30:00,0.7594,0.75985,0.7591,0.7597,7821199996.0
2007-10-09 06:45:00,0.75965,0.7605,0.75965,0.7603,12552299991.0
2007-10-09 07:00:00,0.7603,0.7604,0.7595,0.7598,9608199962.0
2007-10-09 07:15:00,0.7598,0.7601,0.7595,0.7596,8062999986.0
2007-10-09 07:30:00,0.7596,0.7599,0.75919,0.7598,7487899963.0
2007-10-09 07:45:00,0.7598,0.7603,0.75975,0.7603,8605000027.0
2007-10-09 08:00:00,0.7604,0.7612,0.76035,0.7611,13554000021.0
2007-10-09 08:15:00,0.7611,0.7617,0.7607,0.7612,11899999992.0
2007-10-09 08:30:00,0.7612,0.762,0.761,0.7614,11191500020.0
2007-10-09 08:45:00,0.7614,0.7628,0.7613,0.7624,12067200002.0
2007-10-09 09:00:00,0.7624,0.7626,0.761,0.7612,12988600001.0
2007-10-09 09:15:00,0.7614,0.7616,0.7603,0.7609,17048799987.0
2007-10-09 09:30:00,0.7609,0.7621,0.76075,0.762,8615900008.0
2007-10-09 09:45:00,0.762,0.7621,0.7616,0.7618,7491400031.0
2007-10-09 10:00:00,0.7618,0.762,0.7614,0.7615,13199453019.0
2007-10-09 10:15:00,0.7615,0.7616,0.7609,0.76135,9137199964.0
2007-10-09 10:30:00,0.76135,0.7614,0.7605,0.7608,11301900006.0
2007-10-09 10:45:00,0.7607,0.7609,0.7592,0.7592,19820799995.0
2007-10-09 11:00:00,0.7592,0.7601,0.75895,0.7597,13000000071.0
2007-10-09 11:15:00,0.7597,0.7606,0.7594,0.76025,14433900016.0
2007-10-09 11:30:00,0.7602,0.7608,0.76,0.7607,11990099989.0
2007-10-09 11:45:00,0.7607,0.7609,0.76,0.7601,7750100042.0
2007-10-09 12:00:00,0.7601,0.7609,0.7601,0.7604,11324900011.0
2007-10-09 12:15:00,0.7604,0.7614,0.7603,0.7611,9758600005.0
2007-10-09 12:30:00,0.7611,0.7612,0.7606,0.7612,4517600012.0
2007-10-09 12:45:00,0.76115,0.7615,0.7609,0.7612,6562999949.0
2007-10-09 13:00:00,0.7612,0.7614,0.76055,0.76125,5582600029.0
2007-10-09 13:15:00,0.7613,0.7619,0.7611,0.7611,7618599976.0
2007-10-09 13:30:00,0.7612,0.76145,0.7604,0.7604,5805399967.0
2007-10-09 13:45:00,0.7606,0.7606,0.75915,0.75945,15132600034.0
2007-10-09 14:00:00,0.75945,0.7602,0.7592,0.7599,11121400031.0
2007-10-09 14:15:00,0.76,0.7605,0.7598,0.7604,12075600018.0
2007-10-09 14:30:00,0.7604,0.7605,0.7585,0.759,11783699980.0
2007-10-09 14:45:00,0.7591,0.75965,0.7589,0.7594,10966999964.0
2007-10-09 15:00:00,0.75935,0.7598,0.7591,0.7594,9155399985.0
2007-10-09 15:15:00,0.7594,0.7594,0.7585,0.7585,14932500013.0
2007-10-09 15:30:00,0.7587,0.7605,0.7587,0.7601,15879699923.0
2007-10-09 15:45:00,0.7603,0.7606,0.7595,0.7599,18707699921.0
2007-10-09 16:00:00,0.7599,0.7607,0.7594,0.7601,17030099962.0
2007-10-09 16:15:00,0.7601,0.7618,0.76,0.7613,10226099965.0
2007-10-09 16:30:00,0.7614,0.762,0.7602,0.7615,17289799961.0
2007-10-09 16:45:00,0.7615,0.7631,0.7614,0.76245,20054899977.0
2007-10-09 17:00:00,0.76245,0.7632,0.762,0.7623,19248599992.0
2007-10-09 17:15:00,0.7623,0.76245,0.7614,0.7618,16221199990.0
2007-10-09 17:30:00,0.7618,0.7622,0.7614,0.7617,9860199961.0
2007-10-09 17:45:00,0.7617,0.7621,0.7614,0.7619,6125099969.0
2007-10-09 18:00:00,0.76185,0.762,0.76116,0.76129,4784799994.0
2007-10-09 18:15:00,0.7617,0.7623,0.76142,0.7622,3402000005.0
2007-10-09 18:30:00,0.7622,0.7622,0.7617,0.762,1848399997.0
2007-10-09 18:45:00,0.762,0.7622,0.762,0.762,1232000000.0
2007-10-09 19:00:00,0.762,0.7621,0.7617,0.762,1720199994.0
2007-10-09 19:15:00,0.762,0.7621,0.7613,0.7614,3278299996.0
2007-10-09 19:30:00,0.7614,0.7618,0.76103,0.7617,2324500001.0
2007-10-09 19:45:00,0.7617,0.7618,0.7612,0.7612,3379999992.0
2007-10-09 20:00:00,0.7611,0.762,0.76,0.7613,6387999990.0
2007-10-09 20:15:00,0.76095,0.7615,0.76095,0.76135,3096999984.0
2007-10-09 20:30:00,0.7613,0.7624,0.7613,0.7622,4599800003.0
2007-10-09 20:45:00,0.7622,0.7639,0.76205,0.7621,7231599999.0
2007-10-09 21:00:00,0.76215,0.7632,0.76215,0.7632,2796599987.0
2007-10-09 21:15:00,0.76315,0.7635,0.7628,0.7632,2649399980.0
2007-10-09 21:30:00,0.76305,0.7639,0.76241,0.76365,3053999995.0
2007-10-09 21:45:00,0.7636,0.7643,0.7633,0.76388,3262899984.0
2007-10-09 22:00:00,0.7643,0.7643,0.7638,0.7641,3550100004.0
2007-10-09 22:15:00,0.7641,0.7645,0.7636,0.7644,3665400008.0
2007-10-09 22:30:00,0.7644,0.7652,0.7642,0.7649,5419500013.0
2007-10-09 22:45:00,0.7649,0.7652,0.7647,0.7649,2315299997.0
2007-10-09 23:00:00,0.765,0.7655,0.7646,0.7653,1744300003.0
2007-10-09 23:15:00,0.7653,0.7662,0.7653,0.7656,5539400001.0
2007-10-09 23:30:00,0.7656,0.76576,0.7642,0.76455,3356899988.0
2007-10-09 23:45:00,0.76455,0.7657,0.7641,0.7655,3018000003.0
2007-10-10 00:00:00,0.7655,0.7655,0.76445,0.7645,1613799988.0
2007-10-10 00:15:00,0.7645,0.76455,0.7638,0.76415,5417500002.0
2007-10-10 00:30:00,0.76415,0.76415,0.7623,0.764,7402600003.0
2007-10-10 00:45:00,0.7641,0.7643,0.7634,0.76395,5626600023.0
2007-10-10 01:00:00,0.76395,0.7643,0.7633,0.7642,4137900018.0
2007-10-10 01:15:00,0.7642,0.7643,0.76286,0.7637,7425700018.0
2007-10-10 01:30:00,0.7637,0.7649,0.7633,0.7639,13020700006.0
2007-10-10 01:45:00,0.7639,0.7643,0.7632,0.7633,5894700010.0
2007-10-10 02:00:00,0.7633,0.7643,0.76325,0.7642,6797399995.0
2007-10-10 02:15:00,0.7642,0.7645,0.764,0.7642,5227000016.0
2007-10-10 02:30:00,0.7642,0.7644,0.764,0.7644,4396200022.0
2007-10-10 02:45:00,0.7644,0.7645,0.76411,0.76435,3991200021.0
2007-10-10 03:00:00,0.76435,0.7644,0.7622,0.7624,13718799954.0
2007-10-10 03:15:00,0.7624,0.7632,0.76222,0.7628,11012400017.0
2007-10-10 03:30:00,0.7628,0.7632,0.76198,0.76233,8651499996.0
2007-10-10 03:45:00,0.7626,0.7633,0.76247,0.7629,2479800004.0
2007-10-10 04:00:00,0.763,0.7634,0.7625,0.7632,5530600021.0
2007-10-10 04:15:00,0.76315,0.76355,0.76285,0.7632,6117700003.0
2007-10-10 04:30:00,0.7632,0.7633,0.763,0.7633,3456899998.0
2007-10-10 04:45:00,0.7633,0.7634,0.7622,0.7624,6061399989.0
2007-10-10 05:00:00,0.7624,0.7624,0.76195,0.762,4911399961.0
2007-10-10 05:15:00,0.762,0.7624,0.76166,0.7622,5312900050.0
2007-10-10 05:30:00,0.7622,0.7623,0.76205,0.7623,3600499975.0
2007-10-10 05:45:00,0.7623,0.7632,0.7622,0.763,4628899984.0
2007-10-10 06:00:00,0.763,0.7641,0.763,0.764,9695600007.0
2007-10-10 06:15:00,0.764,0.764,0.7632,0.7633,4210099998.0
2007-10-10 06:30:00,0.7633,0.7636,0.7629,0.76325,7029599935.0
2007-10-10 06:45:00,0.7633,0.7634,0.7623,0.7632,5355499992.0
2007-10-10 07:00:00,0.7632,0.7632,0.7623,0.7624,5535599973.0
2007-10-10 07:15:00,0.7624,0.76295,0.76204,0.7628,4535199984.0
2007-10-10 07:30:00,0.7628,0.7633,0.7626,0.763,5748499993.0
2007-10-10 07:45:00,0.763,0.7636,0.76235,0.7624,5132599989.0
2007-10-10 08:00:00,0.7624,0.763,0.7621,0.7625,11789800021.0
2007-10-10 08:15:00,0.7625,0.7628,0.7621,0.7624,7534699955.0
2007-10-10 08:30:00,0.7624,0.7633,0.7623,0.7632,7473199982.0
2007-10-10 08:45:00,0.7632,0.7637,0.763,0.76325,12853600006.0
2007-10-10 09:00:00,0.76325,0.7639,0.7629,0.7637,11961200066.0
2007-10-10 09:15:00,0.7636,0.7644,0.7635,0.7635,12885900055.0
2007-10-10 09:30:00,0.7635,0.76385,0.7634,0.7637,6974600016.0
2007-10-10 09:45:00,0.7637,0.7643,0.7634,0.7634,9999399964.0
2007-10-10 10:00:00,0.7634,0.7636,0.763,0.7634,9445600002.0
2007-10-10 10:15:00,0.7634,0.764,0.7634,0.76385,11831599998.0
2007-10-10 10:30:00,0.7639,0.764,0.76355,0.7638,9834699892.0
2007-10-10 10:45:00,0.7638,0.7639,0.76335,0.7634,8234799987.0
2007-10-10 11:00:00,0.7634,0.76365,0.76335,0.7636,7632100025.0
2007-10-10 11:15:00,0.7636,0.7638,0.7632,0.7635,10208999986.0
2007-10-10 11:30:00,0.76355,0.764,0.76345,0.7638,7942799977.0
2007-10-10 11:45:00,0.7638,0.7643,0.7636,0.7642,4945300004.0
2007-10-10 12:00:00,0.7642,0.7646,0.76415,0.7644,8910200005.0
2007-10-10 12:15:00,0.7644,0.7646,0.76415,0.7643,13376600089.0
2007-10-10 12:30:00,0.7644,0.7647,0.763,0.7633,11903699983.0
2007-10-10 12:45:00,0.7633,0.7634,0.7624,0.7629,12705699997.0
2007-10-10 13:00:00,0.7629,0.7631,0.7624,0.7629,10711199955.0
2007-10-10 13:15:00,0.7629,0.7629,0.7623,0.7625,10498200018.0
2007-10-10 13:30:00,0.7625,0.7625,0.761,0.7614,9316000002.0
2007-10-10 13:45:00,0.7614,0.7621,0.7611,0.7611,11525899958.0
2007-10-10 14:00:00,0.7612,0.76235,0.7611,0.762,14507100065.0
2007-10-10 14:15:00,0.762,0.7635,0.7619,0.76285,18684100105.0
2007-10-10 14:30:00,0.76285,0.7636,0.7628,0.7635,13023999954.0
2007-10-10 14:45:00,0.7635,0.7637,0.7626,0.7629,10790299984.0
2007-10-10 15:00:00,0.7629,0.7633,0.76245,0.7627,14414200012.0
2007-10-10 15:15:00,0.7627,0.7633,0.762,0.76325,19820100005.0
2007-10-10 15:30:00,0.76325,0.76345,0.76285,0.7631,20633799960.0
2007-10-10 15:45:00,0.7629,0.7637,0.7629,0.7635,18964799952.0
2007-10-10 16:00:00,0.7635,0.7638,0.76325,0.7637,8514099977.0
2007-10-10 16:15:00,0.7637,0.7641,0.7634,0.764,11580599989.0
2007-10-10 16:30:00,0.76395,0.7642,0.76365,0.7639,20187600128.0
2007-10-10 16:45:00,0.7639,0.76405,0.7634,0.7635,14642600012.0
2007-10-10 17:00:00,0.7637,0.76395,0.76317,0.7639,8180000008.0
2007-10-10 17:15:00,0.7639,0.7639,0.7634,0.7636,15250799934.0
2007-10-10 17:30:00,0.7636,0.7636,0.76305,0.7634,12310999926.0
2007-10-10 17:45:00,0.7634,0.7636,0.7631,0.7635,11755600028.0
2007-10-10 18:00:00,0.7635,0.7638,0.7633,0.7636,7943800008.0
2007-10-10 18:15:00,0.7636,0.76375,0.7628,0.76285,8898999980.0
2007-10-10 18:30:00,0.76285,0.7632,0.76242,0.763,3758500017.0
2007-10-10 18:45:00,0.763,0.7632,0.76264,0.76264,5339599965.0
2007-10-10 19:00:00,0.7632,0.7633,0.76235,0.7624,5982400020.0
2007-10-10 19:15:00,0.7624,0.7625,0.7614,0.7617,7614299991.0
2007-10-10 19:30:00,0.7617,0.7618,0.7612,0.7617,8031999969.0
2007-10-10 19:45:00,0.7617,0.7617,0.7595,0.7604,12284500035.0
2007-10-10 20:00:00,0.7604,0.7607,0.75925,0.7601,12811399981.0
2007-10-10 20:15:00,0.7601,0.7608,0.7599,0.7606,6441600003.0
2007-10-10 20:30:00,0.7606,0.76165,0.7606,0.7615,3376300006.0
2007-10-10 20:45:00,0.7615,0.7621,0.7614,0.7617,4273799982.0
2007-10-10 21:00:00,0.7617,0.7628,0.7609,0.7627,7761800029.0
2007-10-10 21:15:00,0.7627,0.7636,0.7619,0.7633,8674499985.0
2007-10-10 21:30:00,0.7633,0.764,0.7632,0.7632,4734900007.0
2007-10-10 21:45:00,0.7633,0.7636,0.763,0.7631,2786300009.0
2007-10-10 22:00:00,0.76315,0.7633,0.7627,0.7632,2812099999.0
2007-10-10 22:15:00,0.7632,0.7635,0.763,0.7634,2531600002.0
2007-10-10 22:30:00,0.7635,0.7637,0.7634,0.7635,3891199988.0
2007-10-10 22:45:00,0.76345,0.76365,0.7631,0.7631,2616399998.0
2007-10-10 23:00:00,0.7631,0.7631,0.76226,0.76252,4251199973.0
2007-10-10 23:15:00,0.7627,0.7633,0.76256,0.763,2411000002.0
2007-10-10 23:30:00,0.76301,0.76316,0.76221,0.7625,2593999981.0
2007-10-10 23:45:00,0.7625,0.7625,0.7617,0.7619,4890799995.0
2007-10-11 00:00:00,0.7619,0.762,0.7609,0.76175,5672700008.0
2007-10-11 00:15:00,0.7618,0.7619,0.7609,0.7612,8601599997.0
2007-10-11 00:30:00,0.7612,0.7625,0.7612,0.7625,6457700007.0
2007-10-11 00:45:00,0.7625,0.7625,0.7619,0.7622,4185299988.0
2007-10-11 01:00:00,0.7622,0.7629,0.7622,0.7624,4482899998.0
2007-10-11 01:15:00,0.7624,0.76255,0.76195,0.7622,6731000014.0
2007-10-11 01:30:00,0.76225,0.7626,0.762,0.7625,6381000040.0
2007-10-11 01:45:00,0.7625,0.7626,0.76176,0.7624,4058999992.0
2007-10-11 02:00:00,0.7624,0.7635,0.76189,0.7634,7848100005.0
2007-10-11 02:15:00,0.7634,0.7634,0.76217,0.76275,5903199996.0
2007-10-11 02:30:00,0.7628,0.7636,0.7627,0.7632,5880700025.0
2007-10-11 02:45:00,0.7632,0.7634,0.762,0.7627,14001399964.0
2007-10-11 03:00:00,0.7627,0.7633,0.76253,0.7631,7145799998.0
2007-10-11 03:15:00,0.7631,0.7641,0.7628,0.76395,11061299999.0
2007-10-11 03:30:00,0.7639,0.7642,0.7624,0.7634,15649999937.0
2007-10-11 03:45:00,0.7634,0.7639,0.76283,0.7636,6264900016.0
2007-10-11 04:00:00,0.7636,0.76425,0.76334,0.7641,4309599997.0
2007-10-11 04:15:00,0.7641,0.7641,0.7635,0.7637,5793900032.0
2007-10-11 04:30:00,0.7637,0.7637,0.76325,0.76345,5247400007.0
2007-10-11 04:45:00,0.7637,0.764,0.7636,0.76395,2847300006.0
2007-10-11 05:00:00,0.764,0.7641,0.76353,0.7638,5327999982.0
2007-10-11 05:15:00,0.7638,0.7641,0.76313,0.764,2117300006.0
2007-10-11 05:30:00,0.764,0.7642,0.7639,0.7641,2802799996.0
2007-10-11 05:45:00,0.7641,0.76425,0.7639,0.7639,7126499982.0
2007-10-11 06:00:00,0.7639,0.764,0.76341,0.7638,2575700004.0
2007-10-11 06:15:00,0.7639,0.7642,0.76385,0.7642,852700007.0
2007-10-11 06:30:00,0.7642,0.7646,0.7638,0.7643,6379500012.0
2007-10-11 06:45:00,0.7644,0.7646,0.76344,0.7642,7588799994.0
2007-10-11 07:00:00,0.7642,0.7645,0.7642,0.7644,5355199986.0
2007-10-11 07:15:00,0.7644,0.7646,0.7642,0.7645,6435299963.0
2007-10-11 07:30:00,0.7645,0.7647,0.7642,0.7645,4749900011.0
2007-10-11 07:45:00,0.7645,0.7652,0.7644,0.7647,10256600017.0
2007-10-11 08:00:00,0.7647,0.7648,0.76327,0.76407,8648999962.0
2007-10-11 08:15:00,0.7644,0.7657,0.7643,0.7651,21400799957.0
2007-10-11 08:30:00,0.7651,0.7661,0.7644,0.7659,18080199994.0
2007-10-11 08:45:00,0.7659,0.7659,0.7652,0.7654,10023900007.0
2007-10-11 09:00:00,0.7655,0.7657,0.7644,0.7649,19416900027.0
2007-10-11 09:15:00,0.765,0.7666,0.76495,0.7662,10460800013.0
2007-10-11 09:30:00,0.7662,0.7677,0.7659,0.7674,20833900041.0
2007-10-11 09:45:00,0.7675,0.7686,0.76735,0.7684,22512699978.0
2007-10-11 10:00:00,0.7684,0.769,0.7676,0.76815,22685099998.0
2007-10-11 10:15:00,0.7682,0.7688,0.7681,0.7685,12126099926.0
2007-10-11 10:30:00,0.7685,0.7701,0.76845,0.7698,16676000060.0
2007-10-11 10:45:00,0.7702,0.7704,0.7696,0.7701,11965100009.0
2007-10-11 11:00:00,0.7701,0.7703,0.7695,0.7697,14063699998.0
2007-10-11 11:15:00,0.7698,0.7704,0.7694,0.7702,10516999991.0
2007-10-11 11:30:00,0.7702,0.7711,0.7701,0.7703,16590600052.0
2007-10-11 11:45:00,0.7703,0.7705,0.76965,0.7697,12698500039.0
2007-10-11 12:00:00,0.7696,0.7706,0.7695,0.7705,12277199981.0
2007-10-11 12:15:00,0.7704,0.7713,0.7703,0.7708,13240000002.0
2007-10-11 12:30:00,0.7708,0.77105,0.77015,0.77015,7069100015.0
2007-10-11 12:45:00,0.7702,0.7705,0.7699,0.7702,7103200020.0
2007-10-11 13:00:00,0.7701,0.7705,0.7696,0.77,11597500008.0
2007-10-11 13:15:00,0.76985,0.7701,0.769,0.7692,19017100066.0
2007-10-11 13:30:00,0.76915,0.7696,0.7688,0.7694,9901599964.0
2007-10-11 13:45:00,0.7694,0.7702,0.7694,0.7697,10458299999.0
2007-10-11 14:00:00,0.7697,0.77,0.7696,0.7696,7561500040.0
2007-10-11 14:15:00,0.7696,0.7696,0.7685,0.7688,17123099933.0
2007-10-11 14:30:00,0.7688,0.77,0.7683,0.7685,25034299966.0
2007-10-11 14:45:00,0.7685,0.7688,0.76805,0.7681,18088400092.0
2007-10-11 15:00:00,0.7682,0.7686,0.767,0.7671,19405100030.0
2007-10-11 15:15:00,0.767,0.7673,0.7661,0.7673,20162600052.0
2007-10-11 15:30:00,0.7675,0.7688,0.7675,0.7685,12622999968.0
2007-10-11 15:45:00,0.7686,0.7705,0.7683,0.7702,22634400081.0
2007-10-11 16:00:00,0.7702,0.7715,0.77,0.7709,18023099993.0
2007-10-11 16:15:00,0.7709,0.7726,0.7708,0.77195,19622499963.0
2007-10-11 16:30:00,0.772,0.7732,0.77185,0.7722,18805500151.0
2007-10-11 16:45:00,0.7722,0.773,0.7722,0.7726,18085499931.0
2007-10-11 17:00:00,0.7726,0.7734,0.7726,0.7734,12906299956.0
2007-10-11 17:15:00,0.7734,0.7735,0.77285,0.7729,15957400013.0
2007-10-11 17:30:00,0.7729,0.7735,0.77285,0.7733,15950399971.0
2007-10-11 17:45:00,0.7733,0.7735,0.77275,0.7734,11762199948.0
2007-10-11 18:00:00,0.7734,0.7738,0.7734,0.77365,6897499979.0
2007-10-11 18:15:00,0.7737,0.7738,0.7735,0.7736,2380299989.0
2007-10-11 18:30:00,0.77355,0.7747,0.77355,0.7743,13774900042.0
2007-10-11 18:45:00,0.77425,0.7745,0.7737,0.7739,6889099964.0
2007-10-11 19:00:00,0.7738,0.7739,0.7735,0.7738,6576900008.0
2007-10-11 19:15:00,0.7738,0.7739,0.7737,0.77385,7851699937.0
2007-10-11 19:30:00,0.7739,0.7739,0.77331,0.77355,4411199970.0
2007-10-11 19:45:00,0.7736,0.77369,0.77304,0.7736,4570200002.0
2007-10-11 20:00:00,0.7736,0.7736,0.7721,0.7721,12347399999.0
2007-10-11 20:15:00,0.7722,0.7734,0.7709,0.771,12456799985.0
2007-10-11 20:30:00,0.771,0.7725,0.771,0.7719,9469899999.0
2007-10-11 20:45:00,0.7719,0.7721,0.7714,0.7715,8887599960.0
2007-10-11 21:00:00,0.7715,0.7722,0.7681,0.7685,11913099977.0
2007-10-11 21:15:00,0.7686,0.769,0.7669,0.7679,12964199953.0
2007-10-11 21:30:00,0.7679,0.7693,0.7668,0.7682,13317899945.0
2007-10-11 21:45:00,0.7682,0.7693,0.7674,0.7688,4223799994.0
2007-10-11 22:00:00,0.7688,0.7693,0.7684,0.769,4949599997.0
2007-10-11 22:15:00,0.769,0.7692,0.7685,0.769,3504699994.0
2007-10-11 22:30:00,0.769,0.7691,0.76849,0.7691,2870599999.0
2007-10-11 22:45:00,0.7691,0.7694,0.7683,0.769,4115699998.0
2007-10-11 23:00:00,0.769,0.7692,0.76856,0.7688,3206499985.0
2007-10-11 23:15:00,0.7689,0.7698,0.7685,0.7693,2755299989.0
2007-10-11 23:30:00,0.7693,0.77125,0.7692,0.7703,3470600008.0
2007-10-11 23:45:00,0.7703,0.77245,0.76925,0.7711,5335299985.0
2007-10-12 00:00:00,0.7711,0.7715,0.7702,0.7714,2725899994.0
2007-10-12 00:15:00,0.7714,0.7726,0.7714,0.7718,6685500014.0
2007-10-12 00:30:00,0.7718,0.772,0.7711,0.77165,5133099992.0
2007-10-12 00:45:00,0.772,0.7721,0.7712,0.7715,7060999979.0
2007-10-12 01:00:00,0.7715,0.7715,0.7704,0.7707,7884700018.0
2007-10-12 01:15:00,0.7707,0.771,0.7697,0.7705,6887399987.0
2007-10-12 01:30:00,0.7705,0.7714,0.7701,0.7711,7404599990.0
2007-10-12 01:45:00,0.771,0.7722,0.7709,0.772,7405699999.0
2007-10-12 02:00:00,0.772,0.7726,0.7717,0.77245,8262800000.0
2007-10-12 02:15:00,0.7725,0.7727,0.77185,0.7725,8623000017.0
2007-10-12 02:30:00,0.7725,0.77265,0.7718,0.772,6435800010.0
2007-10-12 02:45:00,0.772,0.772,0.77095,0.771,8218699994.0
2007-10-12 03:00:00,0.77095,0.7717,0.7709,0.7716,6289999997.0
2007-10-12 03:15:00,0.7716,0.7721,0.7714,0.7715,8604700003.0
2007-10-12 03:30:00,0.7715,0.7717,0.771,0.7715,5620799999.0
2007-10-12 03:45:00,0.7715,0.7716,0.7704,0.7705,5560100008.0
2007-10-12 04:00:00,0.7705,0.7708,0.7702,0.7705,7349800020.0
2007-10-12 04:15:00,0.7705,0.7706,0.76935,0.7696,11591699999.0
2007-10-12 04:30:00,0.7696,0.77,0.7695,0.7699,11179600014.0
2007-10-12 04:45:00,0.7699,0.7707,0.7698,0.7706,11492000000.0
2007-10-12 05:00:00,0.7706,0.7706,0.7698,0.76985,10904400012.0
2007-10-12 05:15:00,0.7699,0.7706,0.7699,0.77025,4022000009.0
2007-10-12 05:30:00,0.7703,0.7705,0.7699,0.7703,5421199997.0
2007-10-12 05:45:00,0.7703,0.7704,0.76935,0.7696,9010799927.0
2007-10-12 06:00:00,0.7696,0.7697,0.7694,0.7696,1812500007.0
2007-10-12 06:15:00,0.7696,0.7697,0.769,0.7695,9325999995.0
2007-10-12 06:30:00,0.7695,0.7697,0.769,0.7692,5676700021.0
2007-10-12 06:45:00,0.7692,0.7694,0.7683,0.7685,7976100007.0
2007-10-12 07:00:00,0.7685,0.7685,0.7673,0.7677,10489799999.0
2007-10-12 07:15:00,0.7677,0.7689,0.7673,0.7685,11849400042.0
2007-10-12 07:30:00,0.7685,0.769,0.76778,0.769,7768999977.0
2007-10-12 07:45:00,0.769,0.7703,0.7688,0.76925,14830799986.0
2007-10-12 08:00:00,0.76925,0.7699,0.769,0.76905,9459300003.0
2007-10-12 08:15:00,0.76905,0.77,0.7675,0.7689,19277699915.0
2007-10-12 08:30:00,0.7688,0.7689,0.7674,0.76835,20268799973.0
2007-10-12 08:45:00,0.76835,0.7707,0.7682,0.7698,14067699962.0
2007-10-12 09:00:00,0.7697,0.7698,0.768,0.7681,14687999941.0
2007-10-12 09:15:00,0.768,0.7694,0.76745,0.7692,16528299985.0
2007-10-12 09:30:00,0.7692,0.7703,0.7684,0.7695,15456400016.0
2007-10-12 09:45:00,0.7695,0.7716,0.7689,0.7714,19767000065.0
2007-10-12 10:00:00,0.7713,0.7713,0.77005,0.7709,13930300057.0
2007-10-12 10:15:00,0.7709,0.7714,0.7701,0.7703,15637799941.0
2007-10-12 10:30:00,0.7703,0.7706,0.76978,0.77014,6651099973.0
2007-10-12 10:45:00,0.7704,0.7722,0.7703,0.7722,15721000056.0
2007-10-12 11:00:00,0.7721,0.7723,0.7712,0.7721,16918599994.0
2007-10-12 11:15:00,0.772,0.7732,0.772,0.7726,8601999933.0
2007-10-12 11:30:00,0.7726,0.7728,0.7719,0.7724,12151899861.0
2007-10-12 11:45:00,0.77235,0.77235,0.7713,0.7719,12898000055.0
2007-10-12 12:00:00,0.7719,0.7724,0.7714,0.7719,13485500039.0
2007-10-12 12:15:00,0.772,0.772,0.7707,0.7711,13096899974.0
2007-10-12 12:30:00,0.7711,0.772,0.771,0.7717,7027700004.0
2007-10-12 12:45:00,0.7717,0.7723,0.77155,0.772,4925199985.0
2007-10-12 13:00:00,0.772,0.7721,0.7714,0.7714,3167900001.0
2007-10-12 13:15:00,0.7714,0.7715,0.7707,0.771,14592900058.0
2007-10-12 13:30:00,0.771,0.7712,0.7706,0.7708,14588500080.0
2007-10-12 13:45:00,0.7706,0.771,0.7696,0.7702,20911000015.0
2007-10-12 14:00:00,0.7701,0.7711,0.7698,0.7704,12746399996.0
2007-10-12 14:15:00,0.7704,0.7715,0.7702,0.7712,17841299990.0
2007-10-12 14:30:00,0.7712,0.7738,0.7696,0.7735,25481100011.0
2007-10-12 14:45:00,0.7736,0.7746,0.7735,0.7741,23256400108.0
2007-10-12 15:00:00,0.7743,0.7753,0.7741,0.7743,22337999966.0
2007-10-12 15:15:00,0.7741,0.7742,0.77255,0.7729,22033999979.0
2007-10-12 15:30:00,0.7729,0.7736,0.7715,0.7736,20092899915.0
2007-10-12 15:45:00,0.7736,0.775,0.7727,0.7737,9700199992.0
2007-10-12 16:00:00,0.7742,0.7746,0.773,0.7746,21571300009.0
2007-10-12 16:15:00,0.7746,0.7748,0.7741,0.7743,11805499952.0
2007-10-12 16:30:00,0.7743,0.7746,0.7738,0.77435,13265600018.0
2007-10-12 16:45:00,0.7741,0.7744,0.7733,0.7739,23117200041.0
2007-10-12 17:00:00,0.7736,0.7749,0.7731,0.7739,15985300047.0
2007-10-12 17:15:00,0.7739,0.7757,0.7738,0.7752,16578700042.0
2007-10-12 17:30:00,0.7752,0.7757,0.7748,0.7755,13194000071.0
2007-10-12 17:45:00,0.77545,0.7755,0.7746,0.775,11047100034.0
2007-10-12 18:00:00,0.7749,0.7752,0.7744,0.7748,8411899964.0
2007-10-12 18:15:00,0.7748,0.7754,0.77429,0.7749,6774099990.0
2007-10-12 18:30:00,0.7749,0.775,0.77384,0.7743,6490300005.0
2007-10-12 18:45:00,0.7743,0.7747,0.77417,0.77465,3721100009.0
2007-10-12 19:00:00,0.7746,0.7749,0.7742,0.7747,1347200000.0
2007-10-12 19:15:00,0.7747,0.7747,0.7741,0.7742,1398100001.0
2007-10-12 19:30:00,0.7742,0.7743,0.774,0.7742,1474499991.0
2007-10-12 19:45:00,0.7742,0.7748,0.7742,0.7748,3543800000.0
2007-10-12 20:00:00,0.7748,0.7748,0.7742,0.77442,2413699997.0
2007-10-12 20:15:00,0.7748,0.775,0.77431,0.775,2266199986.0
2007-10-12 20:30:00,0.775,0.7756,0.7748,0.7751,2644500010.0
2007-10-12 20:45:00,0.7751,0.7755,0.77473,0.775,4250399979.0
2007-10-12 21:00:00,0.775,0.7752,0.7743,0.77481,2316299997.0
2007-10-12 21:15:00,0.77481,0.775,0.7746,0.7749,2194900030.0
2007-10-12 21:30:00,0.7749,0.775,0.7746,0.7749,3356699995.0
2007-10-12 21:45:00,0.775,0.7753,0.7749,0.7752,1247399998.0
2007-10-12 22:00:00,0.7752,0.7761,0.775,0.77585,3909400016.0
2007-10-12 22:15:00,0.77585,0.7764,0.77551,0.77561,2135000002.0
2007-10-12 22:30:00,0.7759,0.7768,0.7758,0.7765,2918399988.0
2007-10-12 22:45:00,0.7765,0.77675,0.77566,0.7765,2558199986.0
2007-10-15 00:00:00,0.7734,0.7739,0.7725,0.773,11847000045.0
2007-10-15 00:15:00,0.7731,0.7746,0.773,0.7744,10267400039.0
2007-10-15 00:30:00,0.7743,0.7751,0.7724,0.7724,11847000045.0
2007-10-15 00:45:00,0.7727,0.7734,0.7721,0.7722,10267400039.0
2007-10-15 01:00:00,0.7723,0.774,0.772,0.7734,9477600036.0
2007-10-15 01:15:00,0.7735,0.7743,0.7735,0.7738,7898000030.0
2007-10-15 01:30:00,0.7736,0.7739,0.7732,0.7734,7898000030.0
2007-10-15 01:45:00,0.7733,0.7734,0.7728,0.7734,7898000030.0
2007-10-15 02:00:00,0.7734,0.7739,0.773,0.7737,7839300035.0
2007-10-15 02:15:00,0.7737,0.7738,0.773,0.7738,8284199967.0
2007-10-15 02:30:00,0.7738,0.7739,0.7734,0.7739,7071600081.0
2007-10-15 02:45:00,0.7738,0.7739,0.7733,0.7734,5617299989.0
2007-10-15 03:00:00,0.77345,0.77385,0.7734,0.7734,6609799954.0
2007-10-15 03:15:00,0.7734,0.7736,0.773,0.7734,8040499988.0
2007-10-15 03:30:00,0.7734,0.7737,0.7732,0.7734,9273000020.0
2007-10-15 03:45:00,0.7734,0.7735,0.7732,0.7733,6368000008.0
2007-10-15 04:00:00,0.7733,0.7734,0.7731,0.77315,7319599994.0
2007-10-15 04:15:00,0.77315,0.7733,0.7729,0.773,6573000029.0
2007-10-15 04:30:00,0.773,0.7731,0.7725,0.7728,4971199996.0
2007-10-15 04:45:00,0.7728,0.7733,0.7726,0.7728,4442600011.0
2007-10-15 05:00:00,0.7728,0.7733,0.7725,0.7727,6981500069.0
2007-10-15 05:15:00,0.7727,0.7729,0.7724,0.7725,2830100013.0
2007-10-15 05:30:00,0.7725,0.7728,0.7723,0.7724,7219600030.0
2007-10-15 05:45:00,0.7724,0.7727,0.7714,0.7722,10423699977.0
2007-10-15 06:00:00,0.7722,0.7734,0.7721,0.7734,10285300108.0
2007-10-15 06:15:00,0.7734,0.7734,0.7724,0.7727,6871900051.0
2007-10-15 06:30:00,0.7727,0.7732,0.7725,0.7732,6834400032.0
2007-10-15 06:45:00,0.7731,0.7733,0.77245,0.77255,5335900046.0
2007-10-15 07:00:00,0.7726,0.7727,0.7722,0.7725,6470300068.0
2007-10-15 07:15:00,0.7725,0.7729,0.7724,0.7727,5296000014.0
2007-10-15 07:30:00,0.7727,0.7727,0.7721,0.7721,4483200006.0
2007-10-15 07:45:00,0.7721,0.7734,0.772,0.7731,11044799933.0
2007-10-15 08:00:00,0.7731,0.7736,0.7725,0.7727,12779399946.0
2007-10-15 08:15:00,0.7727,0.7733,0.7726,0.7731,7140499986.0
2007-10-15 08:30:00,0.7731,0.7731,0.7714,0.7721,12797400001.0
2007-10-15 08:45:00,0.7721,0.7727,0.7716,0.7719,12339299988.0
2007-10-15 09:00:00,0.7719,0.7724,0.77045,0.7712,11934145877.0
2007-10-15 09:15:00,0.7712,0.7716,0.7703,0.7708,9003579978.0
2007-10-15 09:30:00,0.7707,0.7711,0.7703,0.7709,15317183528.0
2007-10-15 09:45:00,0.7709,0.7713,0.7706,0.771,12300799294.0
2007-10-15 10:00:00,0.771,0.7718,0.7707,0.7712,13794900009.0
2007-10-15 10:15:00,0.7712,0.77125,0.77,0.771,10692340005.0
2007-10-15 10:30:00,0.7709,0.7715,0.7707,0.7714,8660499933.0
2007-10-15 10:45:00,0.7714,0.7715,0.7709,0.7712,9146099937.0
2007-10-15 11:00:00,0.7712,0.7716,0.7708,0.7713,9911599927.0
2007-10-15 11:15:00,0.7713,0.7714,0.7709,0.7712,7780800031.0
2007-10-15 11:30:00,0.7712,0.772,0.7712,0.7716,7815500000.0
2007-10-15 11:45:00,0.7716,0.7718,0.7713,0.7715,5264900006.0
2007-10-15 12:00:00,0.7715,0.77265,0.7714,0.77235,6756499996.0
2007-10-15 12:15:00,0.7724,0.7724,0.77175,0.7718,8027099987.0
2007-10-15 12:30:00,0.7718,0.7723,0.77115,0.7713,11173499985.0
2007-10-15 12:45:00,0.7713,0.7718,0.771,0.77155,19739900028.0
2007-10-15 13:00:00,0.77155,0.7717,0.7711,0.7715,5338000011.0
2007-10-15 13:15:00,0.7714,0.772,0.7714,0.7718,7959699938.0
2007-10-15 13:30:00,0.7718,0.7727,0.7718,0.7725,8253111722.0
2007-10-15 13:45:00,0.7725,0.7726,0.7715,0.7717,8592300006.0
2007-10-15 14:00:00,0.7717,0.7723,0.77095,0.7722,7392499969.0
2007-10-15 14:15:00,0.7723,0.7726,0.77175,0.772,8407600030.0
2007-10-15 14:30:00,0.77205,0.7726,0.7714,0.77165,15366500042.0
2007-10-15 14:45:00,0.7716,0.772,0.7709,0.7717,21845400006.0
2007-10-15 15:00:00,0.7717,0.7717,0.7704,0.7715,17507799974.0
2007-10-15 15:15:00,0.7715,0.772,0.7711,0.7715,16401499929.0
2007-10-15 15:30:00,0.7715,0.7721,0.7714,0.7718,13349199946.0
2007-10-15 15:45:00,0.7718,0.772,0.7713,0.7716,15889199798.0
2007-10-15 16:00:00,0.7716,0.7716,0.7708,0.7712,13547200015.0
2007-10-15 16:15:00,0.7712,0.7716,0.7711,0.7714,12177799955.0
2007-10-15 16:30:00,0.7714,0.7718,0.7687,0.7695,16313599944.0
2007-10-15 16:45:00,0.7695,0.7697,0.7685,0.7692,18250299892.0
2007-10-15 17:00:00,0.7692,0.7692,0.7666,0.7671,21507499979.0
2007-10-15 17:15:00,0.7671,0.7678,0.7642,0.7646,17890799961.0
2007-10-15 17:30:00,0.7646,0.7659,0.76425,0.7654,14641199925.0
2007-10-15 17:45:00,0.7654,0.7658,0.7644,0.7652,11104500020.0
2007-10-15 18:00:00,0.7652,0.7652,0.7625,0.7641,7231900012.0
2007-10-15 18:15:00,0.7641,0.7641,0.7635,0.7638,4997300009.0
2007-10-15 18:30:00,0.7638,0.7639,0.763,0.7632,5871200062.0
2007-10-15 18:45:00,0.7631,0.7635,0.76235,0.763,10702800064.0
2007-10-15 19:00:00,0.7629,0.7632,0.76105,0.7613,8858500011.0
2007-10-15 19:15:00,0.7613,0.7625,0.7613,0.7624,7795000009.0
2007-10-15 19:30:00,0.7624,0.7627,0.76215,0.7623,2881899999.0
2007-10-15 19:45:00,0.7623,0.7626,0.7621,0.7624,3511900024.0
2007-10-15 20:00:00,0.7624,0.7626,0.7616,0.76185,5286200025.0
2007-10-15 20:15:00,0.76185,0.7627,0.7617,0.7621,4491099996.0
2007-10-15 20:30:00,0.762,0.7621,0.7617,0.76195,2629300002.0
2007-10-15 20:45:00,0.76195,0.76205,0.7613,0.7617,4950100012.0
2007-10-15 21:00:00,0.7617,0.7625,0.7617,0.7623,4063800006.0
2007-10-15 21:15:00,0.7623,0.7623,0.7603,0.7609,6925500009.0
2007-10-15 21:30:00,0.7609,0.7611,0.7591,0.76,8183699984.0
2007-10-15 21:45:00,0.76,0.7613,0.7595,0.76,7191500002.0
2007-10-15 22:00:00,0.76,0.7616,0.7598,0.7616,7459900016.0
2007-10-15 22:15:00,0.7616,0.7619,0.7615,0.7617,3268400012.0
2007-10-15 22:30:00,0.7617,0.76205,0.7615,0.76165,3997900012.0
2007-10-15 22:45:00,0.76165,0.76165,0.7612,0.7614,2542300000.0
2007-10-15 23:00:00,0.7614,0.7623,0.7614,0.7622,4653100011.0
2007-10-15 23:15:00,0.7622,0.7627,0.762,0.7626,3389200009.0
2007-10-15 23:30:00,0.7626,0.7627,0.7622,0.76245,2342900014.0
2007-10-15 23:45:00,0.76245,0.7633,0.76245,0.7633,2647399997.0
2007-10-16 00:00:00,0.7633,0.7634,0.7628,0.76325,4614299993.0
2007-10-16 00:15:00,0.76325,0.7636,0.7621,0.76315,7776300007.0
2007-10-16 00:30:00,0.76315,0.7633,0.76255,0.76265,4293499966.0
2007-10-16 00:45:00,0.7627,0.7637,0.7626,0.76345,4863800021.0
2007-10-16 01:00:00,0.76345,0.7636,0.763,0.7632,7307500016.0
2007-10-16 01:15:00,0.7632,0.7633,0.7619,0.7621,7062900014.0
2007-10-16 01:30:00,0.7621,0.7629,0.7619,0.7626,4927000020.0
2007-10-16 01:45:00,0.7627,0.7629,0.762,0.7624,6802400087.0
2007-10-16 02:00:00,0.7624,0.7636,0.76225,0.7634,7594700009.0
2007-10-16 02:15:00,0.7634,0.7645,0.7622,0.7628,6389500053.0
2007-10-16 02:30:00,0.7628,0.7628,0.7615,0.7617,8211799981.0
2007-10-16 02:45:00,0.7617,0.7617,0.761,0.761,8208899967.0
2007-10-16 03:00:00,0.761,0.7616,0.7595,0.7616,13230700062.0
2007-10-16 03:15:00,0.7616,0.7616,0.76115,0.7615,5910800036.0
2007-10-16 03:30:00,0.7615,0.7621,0.7615,0.76175,6377800033.0
2007-10-16 03:45:00,0.76175,0.7626,0.76125,0.7623,9925600055.0
2007-10-16 04:00:00,0.76225,0.7629,0.7616,0.76175,9721299981.0
2007-10-16 04:15:00,0.7618,0.762,0.7612,0.76185,7006600012.0
2007-10-16 04:30:00,0.76185,0.7619,0.7614,0.7615,5029699975.0
2007-10-16 04:45:00,0.7615,0.7617,0.761,0.7615,7359349948.0
2007-10-16 05:00:00,0.7615,0.7624,0.7615,0.7622,4938999995.0
2007-10-16 05:15:00,0.7622,0.7625,0.7619,0.7622,7123199950.0
2007-10-16 05:30:00,0.7622,0.7626,0.7617,0.7621,5161899995.0
2007-10-16 05:45:00,0.7621,0.7621,0.7617,0.762,3554800005.0
2007-10-16 06:00:00,0.76205,0.7621,0.76125,0.76145,6590599992.0
2007-10-16 06:15:00,0.76145,0.7619,0.761,0.76145,6448999981.0
2007-10-16 06:30:00,0.76145,0.7615,0.7604,0.7612,10376500033.0
2007-10-16 06:45:00,0.7612,0.7616,0.761,0.7614,10927300060.0
2007-10-16 07:00:00,0.7614,0.7616,0.7607,0.76125,11866299988.0
2007-10-16 07:15:00,0.76125,0.7621,0.76095,0.7619,4050800038.0
2007-10-16 07:30:00,0.7619,0.762,0.7611,0.7614,6950900048.0
2007-10-16 07:45:00,0.7614,0.7633,0.7613,0.76255,8063800034.0
2007-10-16 08:00:00,0.7626,0.7628,0.76155,0.7618,12128900055.0
2007-10-16 08:15:00,0.7618,0.7625,0.7618,0.7623,9521399973.0
2007-10-16 08:30:00,0.7623,0.7628,0.7616,0.7624,7437199968.0
2007-10-16 08:45:00,0.7624,0.7625,0.761,0.7615,15274199997.0
2007-10-16 09:00:00,0.7614,0.7618,0.7545,0.7552,21287099953.0
2007-10-16 09:15:00,0.7552,0.7552,0.7475,0.7495,19968599952.0
2007-10-16 09:30:00,0.7495,0.75,0.7411,0.7455,13889199991.0
2007-10-16 09:45:00,0.7455,0.7491,0.7454,0.7483,13693999968.0
2007-10-16 10:00:00,0.7484,0.749,0.7479,0.7489,12239652154.0
2007-10-16 10:15:00,0.7489,0.7507,0.7487,0.7502,10674600005.0
2007-10-16 10:30:00,0.7502,0.7535,0.74895,0.7492,16167200072.0
2007-10-16 10:45:00,0.7492,0.7505,0.7489,0.7498,9811300049.0
2007-10-16 11:00:00,0.7497,0.7502,0.749,0.749,8127400011.0
2007-10-16 11:15:00,0.749,0.7491,0.7459,0.7478,15364994555.0
2007-10-16 11:30:00,0.748,0.7486,0.7467,0.747,11382477019.0
2007-10-16 11:45:00,0.747,0.7472,0.746,0.7465,9962800062.0
2007-10-16 12:00:00,0.7465,0.7471,0.7459,0.7461,7632240025.0
2007-10-16 12:15:00,0.7461,0.7461,0.7452,0.7456,8885400038.0
2007-10-16 12:30:00,0.7456,0.7462,0.7449,0.7461,8137338324.0
2007-10-16 12:45:00,0.7461,0.7496,0.7461,0.7485,9131900002.0
2007-10-16 13:00:00,0.7484,0.7485,0.7459,0.7461,11440200032.0
2007-10-16 13:15:00,0.7459,0.7479,0.7453,0.7479,9002600009.0
2007-10-16 13:30:00,0.7478,0.7484,0.74685,0.7473,9373751435.0
2007-10-16 13:45:00,0.7473,0.7481,0.7465,0.7474,9031100084.0
2007-10-16 14:00:00,0.7474,0.7478,0.74695,0.7471,7459600042.0
2007-10-16 14:15:00,0.7471,0.7474,0.746,0.7461,12456499994.0
2007-10-16 14:30:00,0.7461,0.7472,0.7458,0.746,8655700010.0
2007-10-16 14:45:00,0.746,0.747,0.7458,0.7466,14886365811.0
2007-10-16 15:00:00,0.7466,0.7488,0.7464,0.7465,16501900069.0
2007-10-16 15:15:00,0.7465,0.7479,0.7463,0.7469,12959837304.0
2007-10-16 15:30:00,0.7469,0.7473,0.7423,0.7426,16005849923.0
2007-10-16 15:45:00,0.7427,0.7445,0.7427,0.74385,19025099991.0
2007-10-16 16:00:00,0.7437,0.7441,0.7416,0.7422,13564200018.0
2007-10-16 16:15:00,0.7422,0.74275,0.7394,0.7401,8345840816.0
2007-10-16 16:30:00,0.74005,0.7422,0.7399,0.74,7243551212.0
2007-10-16 16:45:00,0.7401,0.7441,0.7398,0.74405,8032399985.0
2007-10-16 17:00:00,0.7441,0.7441,0.7428,0.7431,8706642105.0
2007-10-16 17:15:00,0.74315,0.7442,0.7428,0.7438,5167304395.0
2007-10-16 17:30:00,0.7438,0.7467,0.7437,0.74575,7137150000.0
2007-10-16 17:45:00,0.74575,0.7462,0.7447,0.74485,7704600010.0
2007-10-16 18:00:00,0.74485,0.7451,0.74345,0.7436,4776741971.0
2007-10-16 18:15:00,0.7436,0.744,0.74345,0.7438,2628212035.0
2007-10-16 18:30:00,0.7439,0.74535,0.74365,0.7444,4659259986.0
2007-10-16 18:45:00,0.7444,0.7452,0.7437,0.74375,4312099972.0
2007-10-16 19:00:00,0.74385,0.744,0.74235,0.7426,5170800001.0
2007-10-16 19:15:00,0.7426,0.7429,0.74165,0.7426,5515200004.0
2007-10-16 19:30:00,0.7426,0.7436,0.74215,0.743,5497799985.0
2007-10-16 19:45:00,0.74305,0.7436,0.74275,0.7436,5329200014.0
2007-10-16 20:00:00,0.7436,0.7441,0.74325,0.7441,2496900006.0
2007-10-16 20:15:00,0.7441,0.74515,0.74365,0.7438,2853764422.0
2007-10-16 20:30:00,0.7438,0.74395,0.74255,0.7428,3272800014.0
2007-10-16 20:45:00,0.7428,0.74325,0.7422,0.74235,2178300005.0
2007-10-16 21:00:00,0.7423,0.7437,0.7417,0.74195,4240700004.0
2007-10-16 21:15:00,0.74195,0.74275,0.74195,0.74255,3249500016.0
2007-10-16 21:30:00,0.74255,0.74365,0.74185,0.7433,2960090137.0
2007-10-16 21:45:00,0.74335,0.7441,0.74325,0.7439,4558100006.0
2007-10-16 22:00:00,0.7439,0.7443,0.7428,0.7428,9576100006.0
2007-10-16 22:15:00,0.7428,0.7442,0.7427,0.7442,6599000008.0
2007-10-16 22:30:00,0.7442,0.7455,0.7442,0.7454,7049400008.0
2007-10-16 22:45:00,0.7454,0.7462,0.7449,0.746,5673699994.0
2007-10-16 23:00:00,0.746,0.747,0.7459,0.7467,7977500048.0
2007-10-16 23:15:00,0.7466,0.7469,0.74605,0.74645,3165999998.0
2007-10-16 23:30:00,0.74645,0.7467,0.74615,0.74665,2233799997.0
2007-10-16 23:45:00,0.7467,0.748,0.74645,0.748,2202799994.0
2007-10-17 00:00:00,0.748,0.74865,0.7471,0.7474,1881199999.0
2007-10-17 00:15:00,0.7474,0.7486,0.7469,0.7486,3420999999.0
2007-10-17 00:30:00,0.7486,0.7488,0.74725,0.7479,4088000003.0
2007-10-17 00:45:00,0.7479,0.748,0.74725,0.7474,3362200002.0
2007-10-17 01:00:00,0.7474,0.7485,0.7473,0.74835,2010000002.0
2007-10-17 01:15:00,0.74835,0.7487,0.7477,0.7487,3112800004.0
2007-10-17 01:30:00,0.7487,0.7487,0.7481,0.74845,3377000002.0
2007-10-17 01:45:00,0.74845,0.7503,0.74835,0.74965,5027400011.0
2007-10-17 02:00:00,0.74965,0.7512,0.7467,0.7469,10040799965.0
2007-10-17 02:15:00,0.7469,0.74755,0.74425,0.74565,10912100003.0
2007-10-17 02:30:00,0.7456,0.74565,0.7431,0.7436,8176699998.0
2007-10-17 02:45:00,0.7436,0.7458,0.74315,0.7444,8641466135.0
2007-10-17 03:00:00,0.74445,0.7456,0.7435,0.7439,5461000020.0
2007-10-17 03:15:00,0.7439,0.7455,0.7436,0.7439,6369499999.0
2007-10-17 03:30:00,0.7439,0.74435,0.74345,0.7435,4788500006.0
2007-10-17 03:45:00,0.7434,0.745,0.74335,0.74445,6914300003.0
2007-10-17 04:00:00,0.7443,0.74555,0.7443,0.74545,5087700009.0
2007-10-17 04:15:00,0.74545,0.7464,0.7454,0.746,6202599995.0
2007-10-17 04:30:00,0.746,0.7464,0.74545,0.7459,7351100001.0
2007-10-17 04:45:00,0.7459,0.7474,0.74565,0.7474,5075899996.0
2007-10-17 05:00:00,0.7474,0.7491,0.74685,0.7481,7980500004.0
2007-10-17 05:15:00,0.7481,0.74845,0.747,0.7473,4927299991.0
2007-10-17 05:30:00,0.7473,0.7484,0.7473,0.7477,3381299999.0
2007-10-17 05:45:00,0.7477,0.74805,0.7471,0.7472,4781399966.0
2007-10-17 06:00:00,0.7472,0.7474,0.746,0.7466,5361499972.0
2007-10-17 06:15:00,0.7466,0.7472,0.745,0.7451,6454193864.0
2007-10-17 06:30:00,0.7451,0.7453,0.7439,0.74455,6810899994.0
2007-10-17 06:45:00,0.7445,0.7455,0.74365,0.7442,4702699997.0
2007-10-17 07:00:00,0.7442,0.74435,0.7417,0.7425,6087961010.0
2007-10-17 07:15:00,0.7425,0.7443,0.7409,0.7434,8317799996.0
2007-10-17 07:30:00,0.7434,0.7435,0.74195,0.74205,7982099961.0
2007-10-17 07:45:00,0.74205,0.7433,0.74125,0.7427,6020699987.0
2007-10-17 08:00:00,0.7427,0.7432,0.7415,0.74225,5878100010.0
2007-10-17 08:15:00,0.7422,0.74295,0.74155,0.7427,8395537091.0
2007-10-17 08:30:00,0.7427,0.744,0.74235,0.7439,4518842267.0
2007-10-17 08:45:00,0.7439,0.7446,0.7431,0.7437,6877700011.0
2007-10-17 09:00:00,0.7437,0.7439,0.7427,0.7432,5462399993.0
2007-10-17 09:15:00,0.7432,0.7434,0.7418,0.74335,6049200018.0
2007-10-17 09:30:00,0.7433,0.7441,0.7428,0.7437,6569500013.0
2007-10-17 09:45:00,0.7437,0.7464,0.74355,0.746,6006902897.0
2007-10-17 10:00:00,0.746,0.7469,0.74505,0.7461,5329700001.0
2007-10-17 10:15:00,0.7461,0.7462,0.74465,0.745,6514999983.0
2007-10-17 10:30:00,0.745,0.746,0.7448,0.746,6838200013.0
2007-10-17 10:45:00,0.746,0.74835,0.7459,0.7478,4068199997.0
2007-10-17 11:00:00,0.7478,0.7481,0.74485,0.74775,9238500030.0
2007-10-17 11:15:00,0.7478,0.748,0.7462,0.74715,5131919361.0
2007-10-17 11:30:00,0.7472,0.7477,0.7462,0.74635,4204500008.0
2007-10-17 11:45:00,0.74635,0.7476,0.74625,0.7469,6235699999.0
2007-10-17 12:00:00,0.74685,0.7471,0.7464,0.74645,6443300014.0
2007-10-17 12:15:00,0.74645,0.7466,0.7455,0.7455,6935600018.0
2007-10-17 12:30:00,0.7455,0.7462,0.7454,0.74615,5668199997.0
2007-10-17 12:45:00,0.7461,0.74635,0.7459,0.7463,6225960791.0
2007-10-17 13:00:00,0.7461,0.74995,0.7461,0.74885,10532680600.0
2007-10-17 13:15:00,0.74885,0.75075,0.74875,0.7504,5492696114.0
2007-10-17 13:30:00,0.75035,0.7514,0.75015,0.75015,5394399999.0
2007-10-17 13:45:00,0.75015,0.7505,0.74945,0.74955,3928199998.0
2007-10-17 14:00:00,0.74965,0.75175,0.74955,0.75155,3641800001.0
2007-10-17 14:15:00,0.75155,0.75165,0.75005,0.75065,4969537172.0
2007-10-17 14:30:00,0.75065,0.751,0.74925,0.7504,8085683781.0
2007-10-17 14:45:00,0.7504,0.7509,0.7498,0.75005,4901199991.0
2007-10-17 15:00:00,0.75005,0.7524,0.75005,0.75175,7566461188.0
2007-10-17 15:15:00,0.75175,0.7541,0.75165,0.7533,6187732838.0
2007-10-17 15:30:00,0.75325,0.7556,0.7531,0.7533,8416700001.0
2007-10-17 15:45:00,0.7533,0.7534,0.75135,0.7516,6172162832.0
2007-10-17 16:00:00,0.7516,0.75295,0.75115,0.75255,4895116899.0
2007-10-17 16:15:00,0.75255,0.7529,0.7516,0.7526,8233286918.0
2007-10-17 16:30:00,0.7526,0.75315,0.75185,0.7521,7619599996.0
2007-10-17 16:45:00,0.7521,0.75225,0.75055,0.7516,5475499992.0
2007-10-17 17:00:00,0.7516,0.7516,0.7496,0.7507,8468662468.0
2007-10-17 17:15:00,0.7507,0.7521,0.75065,0.7518,5195799999.0
2007-10-17 17:30:00,0.75175,0.7544,0.75155,0.7544,8296557651.0
2007-10-17 17:45:00,0.7544,0.7544,0.75295,0.7532,6115200010.0
2007-10-17 18:00:00,0.7532,0.7541,0.75275,0.753,6243600018.0
2007-10-17 18:15:00,0.753,0.7533,0.7516,0.75185,4916727519.0
2007-10-17 18:30:00,0.752,0.7522,0.75045,0.7514,8046489180.0
2007-10-17 18:45:00,0.7514,0.7515,0.7494,0.7495,5333945691.0
2007-10-17 19:00:00,0.7495,0.7496,0.7472,0.748,5334900000.0
2007-10-17 19:15:00,0.748,0.74905,0.74625,0.7463,6124300002.0
2007-10-17 19:30:00,0.7463,0.7477,0.74605,0.7471,6051100010.0
2007-10-17 19:45:00,0.7471,0.7474,0.74425,0.7445,10702700019.0
2007-10-17 20:00:00,0.7445,0.74655,0.74425,0.7457,4120499997.0
2007-10-17 20:15:00,0.7457,0.74615,0.74515,0.746,1348099998.0
2007-10-17 20:30:00,0.746,0.74625,0.7451,0.746,3473699998.0
2007-10-17 20:45:00,0.746,0.74655,0.74595,0.7464,1794599999.0
2007-10-17 21:00:00,0.7464,0.7479,0.7464,0.74735,1639300000.0
2007-10-17 21:15:00,0.7475,0.74865,0.747,0.7476,4548800000.0
2007-10-17 21:30:00,0.7476,0.74795,0.747,0.74785,2790700000.0
2007-10-17 21:45:00,0.74785,0.7505,0.74785,0.74995,4795579401.0
2007-10-17 22:00:00,0.74995,0.75195,0.7499,0.75125,7101700375.0
2007-10-17 22:15:00,0.75125,0.7528,0.751,0.75215,5977299524.0
2007-10-17 22:30:00,0.75215,0.75235,0.75055,0.7517,4462990224.0
2007-10-17 22:45:00,0.7517,0.75215,0.7514,0.75195,3783999993.0
2007-10-17 23:00:00,0.75195,0.7523,0.7515,0.7516,2319599997.0
2007-10-17 23:15:00,0.75145,0.7517,0.7508,0.75115,1278300001.0
2007-10-17 23:30:00,0.75115,0.7524,0.7508,0.752,1802699999.0
2007-10-17 23:45:00,0.752,0.7521,0.75155,0.7521,1773899996.0
2007-10-18 00:00:00,0.7521,0.75245,0.7513,0.7515,2539200000.0
2007-10-18 00:15:00,0.7515,0.7515,0.7505,0.7512,3114369972.0
2007-10-18 00:30:00,0.7512,0.75125,0.75015,0.7505,3736300002.0
2007-10-18 00:45:00,0.7505,0.7505,0.7492,0.75015,3722690531.0
2007-10-18 01:00:00,0.75015,0.7504,0.7481,0.7488,4097299996.0
2007-10-18 01:15:00,0.7488,0.7494,0.7477,0.7488,3252399994.0
2007-10-18 01:30:00,0.74875,0.7509,0.74865,0.7507,5469099993.0
2007-10-18 01:45:00,0.7507,0.7512,0.74935,0.7495,4737799995.0
2007-10-18 02:00:00,0.74945,0.75105,0.7488,0.7503,3298200007.0
2007-10-18 02:15:00,0.7503,0.7508,0.74975,0.7501,2848199998.0
2007-10-18 02:30:00,0.7501,0.7506,0.74975,0.7503,3232699992.0
2007-10-18 02:45:00,0.7503,0.75035,0.74955,0.7502,3071000018.0
2007-10-18 03:00:00,0.7502,0.7512,0.7495,0.75115,1854300003.0
2007-10-18 03:15:00,0.75115,0.7521,0.75085,0.7516,3552699998.0
2007-10-18 03:30:00,0.7516,0.7526,0.75105,0.7525,2818600003.0
2007-10-18 03:45:00,0.7525,0.7526,0.7517,0.752,2644987273.0
2007-10-18 04:00:00,0.752,0.7526,0.7506,0.7526,4105499981.0
2007-10-18 04:15:00,0.7525,0.7526,0.7516,0.7516,3473900000.0
2007-10-18 04:30:00,0.7516,0.7516,0.7501,0.7508,2616899998.0
2007-10-18 04:45:00,0.7508,0.7513,0.7502,0.7506,3386200000.0
2007-10-18 05:00:00,0.7506,0.7519,0.75045,0.7513,4374700001.0
2007-10-18 05:15:00,0.7513,0.7519,0.75055,0.75175,2520100005.0
2007-10-18 05:30:00,0.7518,0.752,0.75155,0.752,2184600005.0
2007-10-18 05:45:00,0.752,0.752,0.75085,0.75165,3262799979.0
2007-10-18 06:00:00,0.75165,0.7519,0.75105,0.7512,3133000005.0
2007-10-18 06:15:00,0.7511,0.7515,0.75085,0.7514,2524499998.0
2007-10-18 06:30:00,0.7514,0.7522,0.75125,0.75185,1824851037.0
2007-10-18 06:45:00,0.75195,0.7525,0.75145,0.75155,2590199993.0
2007-10-18 07:00:00,0.75155,0.7522,0.75125,0.75205,2355294685.0
2007-10-18 07:15:00,0.75205,0.7529,0.75185,0.75265,2724399999.0
2007-10-18 07:30:00,0.75255,0.7529,0.75235,0.75245,3423487297.0
2007-10-18 07:45:00,0.75245,0.7525,0.7515,0.7518,3014300000.0
2007-10-18 08:00:00,0.7518,0.7525,0.75165,0.75175,1744300011.0
2007-10-18 08:15:00,0.75175,0.7539,0.7515,0.75355,3626199998.0
2007-10-18 08:30:00,0.7536,0.75365,0.7522,0.7527,2445299998.0
2007-10-18 08:45:00,0.7527,0.7551,0.75265,0.75435,3780900000.0
2007-10-18 09:00:00,0.75435,0.7549,0.75305,0.7533,3880099994.0
2007-10-18 09:15:00,0.7533,0.7534,0.7527,0.753,2950200010.0
2007-10-18 09:30:00,0.753,0.7532,0.7524,0.7528,4053945433.0
2007-10-18 09:45:00,0.75275,0.7536,0.7522,0.7522,4472458989.0
2007-10-18 10:00:00,0.7522,0.7522,0.7486,0.74915,5753900008.0
2007-10-18 10:15:00,0.7492,0.7508,0.7486,0.749,5013100014.0
2007-10-18 10:30:00,0.74895,0.7513,0.74895,0.7509,6078183761.0
2007-10-18 10:45:00,0.7509,0.7524,0.7506,0.75145,5414958114.0
2007-10-18 11:00:00,0.75145,0.7526,0.7513,0.7522,4286200010.0
2007-10-18 11:15:00,0.75225,0.75335,0.75185,0.7522,5052621986.0
2007-10-18 11:30:00,0.7522,0.7524,0.7513,0.75155,2530776425.0
2007-10-18 11:45:00,0.75155,0.752,0.7509,0.7518,3138999996.0
2007-10-18 12:00:00,0.7518,0.75205,0.75095,0.75125,2487800009.0
2007-10-18 12:15:00,0.75125,0.75125,0.7493,0.7497,3855999988.0
2007-10-18 12:30:00,0.7497,0.75125,0.74905,0.7508,4031288276.0
2007-10-18 12:45:00,0.7508,0.7508,0.7497,0.7504,2383600003.0
2007-10-18 13:00:00,0.7504,0.7507,0.7472,0.7483,6870278971.0
2007-10-18 13:15:00,0.7483,0.749,0.746,0.74775,7715293355.0
2007-10-18 13:30:00,0.74775,0.7493,0.74745,0.7476,4865600009.0
2007-10-18 13:45:00,0.7476,0.74805,0.7462,0.747,5839981892.0
2007-10-18 14:00:00,0.747,0.74875,0.7468,0.74725,6747286575.0
2007-10-18 14:15:00,0.74725,0.7482,0.7472,0.7476,6136900001.0
2007-10-18 14:30:00,0.7476,0.74985,0.7476,0.749,5085489715.0
2007-10-18 14:45:00,0.749,0.74965,0.7484,0.74875,5416083666.0
2007-10-18 15:00:00,0.74875,0.7505,0.74845,0.74995,6735899998.0
2007-10-18 15:15:00,0.7501,0.75055,0.7493,0.7499,5770160560.0
2007-10-18 15:30:00,0.74995,0.75095,0.74985,0.7506,3821421649.0
2007-10-18 15:45:00,0.7506,0.751,0.74925,0.7501,4056486622.0
2007-10-18 16:00:00,0.7501,0.7508,0.74895,0.7502,5222100004.0
2007-10-18 16:15:00,0.7503,0.7522,0.7499,0.7521,5026158469.0
2007-10-18 16:30:00,0.7521,0.75225,0.7509,0.7509,4846000003.0
2007-10-18 16:45:00,0.7509,0.7526,0.7509,0.7522,5422200003.0
2007-10-18 17:00:00,0.7522,0.7527,0.75125,0.7513,6129800021.0
2007-10-18 17:15:00,0.7513,0.7516,0.75,0.7515,5152390975.0
2007-10-18 17:30:00,0.7515,0.7523,0.75135,0.7521,4588100035.0
2007-10-18 17:45:00,0.7521,0.7527,0.75205,0.75225,3541289733.0
2007-10-18 18:00:00,0.75225,0.75255,0.75205,0.7522,5921800006.0
2007-10-18 18:15:00,0.7522,0.75255,0.75205,0.7525,3964999976.0
2007-10-18 18:30:00,0.7525,0.7527,0.7521,0.7527,4213800032.0
2007-10-18 18:45:00,0.75265,0.7528,0.7523,0.75265,4597100014.0
2007-10-18 19:00:00,0.75265,0.75285,0.7523,0.75255,2561500001.0
2007-10-18 19:15:00,0.75255,0.75275,0.75235,0.75275,3327800000.0
2007-10-18 19:30:00,0.75275,0.7541,0.75255,0.75365,6613200011.0
2007-10-18 19:45:00,0.7536,0.7549,0.75355,0.75465,3523591118.0
2007-10-18 20:00:00,0.75465,0.75585,0.75445,0.7547,5206459251.0
2007-10-18 20:15:00,0.7547,0.7548,0.75395,0.7543,2967961565.0
2007-10-18 20:30:00,0.7543,0.7546,0.75355,0.75445,3917900005.0
2007-10-18 20:45:00,0.75445,0.7545,0.7539,0.7541,3502999996.0
2007-10-18 21:00:00,0.7541,0.75465,0.75405,0.75445,3830799979.0
2007-10-18 21:15:00,0.75445,0.75445,0.754,0.7542,1619100001.0
2007-10-18 21:30:00,0.7541,0.7548,0.75385,0.7547,3219299998.0
2007-10-18 21:45:00,0.7543,0.75535,0.7543,0.755,3448500015.0
2007-10-18 22:00:00,0.755,0.7551,0.75395,0.75405,3755599998.0
2007-10-18 22:15:00,0.75405,0.7547,0.754,0.7544,3286300005.0
2007-10-18 22:30:00,0.7544,0.7547,0.75395,0.7543,3023099987.0
2007-10-18 22:45:00,0.7543,0.75465,0.7538,0.754,5223999994.0
2007-10-18 23:00:00,0.754,0.7546,0.75356,0.7545,3419799994.0
2007-10-18 23:15:00,0.7545,0.7546,0.75345,0.754,2363900006.0
2007-10-18 23:30:00,0.754,0.754,0.75165,0.75265,6281300007.0
2007-10-18 23:45:00,0.75255,0.75305,0.75205,0.7525,2189900003.0
2007-10-19 00:00:00,0.7525,0.75405,0.75225,0.7525,2874100000.0
2007-10-19 00:15:00,0.7527,0.75325,0.75255,0.75315,2740200000.0
2007-10-19 00:30:00,0.75315,0.75395,0.753,0.7535,1617100001.0
2007-10-19 00:45:00,0.7535,0.7536,0.7531,0.75345,2334813350.0
2007-10-19 01:00:00,0.75335,0.7537,0.75325,0.7536,2261004321.0
2007-10-19 01:15:00,0.7536,0.7537,0.75315,0.7534,1920500014.0
2007-10-19 01:30:00,0.7534,0.7538,0.75263,0.7538,2713799994.0
2007-10-19 01:45:00,0.7538,0.7538,0.75245,0.7529,2822800007.0
2007-10-19 02:00:00,0.7529,0.7532,0.7517,0.7526,5128600002.0
2007-10-19 02:15:00,0.75255,0.7526,0.7511,0.7512,3500999996.0
2007-10-19 02:30:00,0.7512,0.7513,0.75005,0.7506,3837700000.0
2007-10-19 02:45:00,0.75055,0.7509,0.7499,0.75015,4760200001.0
2007-10-19 03:00:00,0.75015,0.75065,0.74345,0.7454,6663700004.0
2007-10-19 03:15:00,0.7455,0.7468,0.7448,0.7462,8242400019.0
2007-10-19 03:30:00,0.74615,0.7579,0.7457,0.7473,6015900011.0
2007-10-19 03:45:00,0.74725,0.7483,0.74645,0.7474,5708400020.0
2007-10-19 04:00:00,0.7474,0.7495,0.74725,0.7494,3542000008.0
2007-10-19 04:15:00,0.7494,0.7494,0.74795,0.7483,2991499996.0
2007-10-19 04:30:00,0.7483,0.7488,0.7476,0.7487,3154100002.0
2007-10-19 04:45:00,0.7487,0.7495,0.74855,0.74885,1725200003.0
2007-10-19 05:00:00,0.74885,0.7492,0.74835,0.749,2064100003.0
2007-10-19 05:15:00,0.749,0.75,0.7489,0.7499,3062000003.0
2007-10-19 05:30:00,0.7499,0.7499,0.74825,0.7486,3661500002.0
2007-10-19 05:45:00,0.7486,0.74955,0.74855,0.7494,3843599991.0
2007-10-19 06:00:00,0.74945,0.7496,0.7468,0.7488,4435000003.0
2007-10-19 06:15:00,0.7488,0.7492,0.7482,0.7487,2904399999.0
2007-10-19 06:30:00,0.7488,0.7493,0.74845,0.7487,3717499998.0
2007-10-19 06:45:00,0.7487,0.7488,0.74825,0.74845,3582699976.0
2007-10-19 07:00:00,0.74845,0.749,0.74815,0.7483,3627200016.0
2007-10-19 07:15:00,0.7483,0.7492,0.74755,0.7492,2089500000.0
2007-10-19 07:30:00,0.7492,0.7492,0.74745,0.7476,3248599999.0
2007-10-19 07:45:00,0.7476,0.7492,0.7459,0.7492,6165000007.0
2007-10-19 08:00:00,0.7492,0.7499,0.7487,0.7487,3606999994.0
2007-10-19 08:15:00,0.7487,0.7489,0.74615,0.74615,4838022498.0
2007-10-19 08:30:00,0.74615,0.7479,0.7455,0.7479,7566630161.0
2007-10-19 08:45:00,0.7479,0.7485,0.74755,0.7476,6120817515.0
2007-10-19 09:00:00,0.7476,0.7482,0.74665,0.7482,6778367541.0
2007-10-19 09:15:00,0.7482,0.7498,0.748,0.7487,6854599995.0
2007-10-19 09:30:00,0.7487,0.7506,0.7483,0.7506,5162700000.0
2007-10-19 09:45:00,0.7506,0.7526,0.7499,0.75225,8617005923.0
2007-10-19 10:00:00,0.7523,0.75335,0.75175,0.7525,9265032690.0
2007-10-19 10:15:00,0.7525,0.75265,0.752,0.75215,4582792927.0
2007-10-19 10:30:00,0.75215,0.75255,0.7509,0.75145,5215365764.0
2007-10-19 10:45:00,0.75145,0.75175,0.7509,0.75155,3072435200.0
2007-10-19 11:00:00,0.75155,0.75185,0.7514,0.75175,3405069539.0
2007-10-19 11:15:00,0.75175,0.7528,0.7514,0.7525,3437800021.0
2007-10-19 11:30:00,0.7525,0.75255,0.7519,0.75245,4688264181.0
2007-10-19 11:45:00,0.75245,0.75245,0.75195,0.75225,3582614884.0
2007-10-19 12:00:00,0.75225,0.7539,0.75215,0.75335,4826100003.0
2007-10-19 12:15:00,0.75335,0.75405,0.75325,0.7538,3596652082.0
2007-10-19 12:30:00,0.7538,0.7546,0.7535,0.75365,4324499995.0
2007-10-19 12:45:00,0.75375,0.75425,0.75345,0.7542,6970299972.0
2007-10-19 13:00:00,0.7542,0.75485,0.75415,0.7547,5521800001.0
2007-10-19 13:15:00,0.7547,0.7549,0.7542,0.75445,4844599998.0
2007-10-19 13:30:00,0.7545,0.7548,0.75335,0.7541,3941200000.0
2007-10-19 13:45:00,0.7541,0.7544,0.7532,0.75335,5756599988.0
2007-10-19 14:00:00,0.75335,0.7537,0.7531,0.75355,5569699988.0
2007-10-19 14:15:00,0.7536,0.7541,0.7532,0.7538,5508199993.0
2007-10-19 14:30:00,0.7538,0.7546,0.7537,0.75455,6255899973.0
2007-10-19 14:45:00,0.75455,0.75475,0.75415,0.75445,3767500000.0
2007-10-19 15:00:00,0.75445,0.755,0.7543,0.7549,4421700000.0
2007-10-19 15:15:00,0.7549,0.7556,0.75465,0.75505,6625299996.0
2007-10-19 15:30:00,0.75505,0.75505,0.75015,0.751,7181000004.0
2007-10-19 15:45:00,0.7509,0.7525,0.7509,0.75245,8770499999.0
2007-10-19 16:00:00,0.75245,0.75275,0.7489,0.7512,9485378046.0
2007-10-19 16:15:00,0.7512,0.7523,0.75085,0.7518,9239099969.0
2007-10-19 16:30:00,0.7518,0.75185,0.74965,0.74965,8324672716.0
2007-10-19 16:45:00,0.74965,0.7513,0.7488,0.7494,13018500010.0
2007-10-19 17:00:00,0.7494,0.75085,0.7491,0.75075,10021900001.0
2007-10-19 17:15:00,0.7508,0.7514,0.74925,0.75105,8426800015.0
2007-10-19 17:30:00,0.75105,0.75125,0.749,0.7502,9061142715.0
2007-10-19 17:45:00,0.7502,0.7519,0.74985,0.75165,8448600011.0
2007-10-19 18:00:00,0.75165,0.75175,0.7509,0.75145,4672199995.0
2007-10-19 18:15:00,0.75145,0.75205,0.75055,0.75125,3261499997.0
2007-10-19 18:30:00,0.75125,0.752,0.75105,0.75165,3491699992.0
2007-10-19 18:45:00,0.75165,0.752,0.75125,0.7518,4401700009.0
2007-10-19 19:00:00,0.7518,0.7522,0.75155,0.75185,4907554154.0
2007-10-19 19:15:00,0.7518,0.7521,0.75025,0.7503,5241099995.0
2007-10-19 19:30:00,0.7503,0.752,0.7503,0.75155,5890899989.0
2007-10-19 19:45:00,0.75155,0.75255,0.75145,0.75175,2734500008.0
2007-10-19 20:00:00,0.7517,0.75265,0.75135,0.75145,5668654641.0
2007-10-19 20:15:00,0.75145,0.75245,0.7507,0.75145,6442154056.0
2007-10-19 20:30:00,0.75145,0.7536,0.7509,0.75295,6184599990.0
2007-10-19 20:45:00,0.75295,0.7537,0.75125,0.75155,6410268061.0
2007-10-19 21:00:00,0.7515,0.7527,0.751,0.75115,7020699981.0
2007-10-19 21:15:00,0.75115,0.7514,0.74985,0.7506,4108699996.0
2007-10-19 21:30:00,0.7506,0.7514,0.74995,0.75085,6116700006.0
2007-10-19 21:45:00,0.75085,0.75085,0.7477,0.748,5776600006.0
2007-10-19 22:00:00,0.7479,0.74885,0.74775,0.7481,4529652196.0
2007-10-19 22:15:00,0.74805,0.74845,0.7478,0.74815,4447899987.0
2007-10-19 22:30:00,0.74815,0.7484,0.747,0.7473,3767900002.0
2007-10-19 22:45:00,0.7473,0.74805,0.74685,0.74705,3572000003.0
2007-10-22 00:00:00,0.7451,0.7451,0.744,0.744,26532000240.0
2007-10-22 00:15:00,0.7438,0.7445,0.7433,0.7444,24763200224.0
2007-10-22 00:30:00,0.7445,0.7447,0.743,0.7431,22994400208.0
2007-10-22 00:45:00,0.743,0.7445,0.743,0.7436,24763200224.0
2007-10-22 01:00:00,0.7437,0.7437,0.7421,0.7423,22994400208.0
2007-10-22 01:15:00,0.7424,0.7426,0.742,0.7423,24763200224.0
2007-10-22 01:30:00,0.7424,0.7425,0.7405,0.7411,22994400208.0
2007-10-22 01:45:00,0.741,0.741,0.7384,0.7406,26532000240.0
2007-10-22 02:00:00,0.7406,0.742,0.7395,0.7403,12213500029.0
2007-10-22 02:15:00,0.74025,0.7404,0.7387,0.7397,12929899993.0
2007-10-22 02:30:00,0.7397,0.7416,0.7397,0.7411,8336999973.0
2007-10-22 02:45:00,0.7412,0.7413,0.74035,0.7406,8129500018.0
2007-10-22 03:00:00,0.7406,0.7406,0.7395,0.7405,9863400005.0
2007-10-22 03:15:00,0.7405,0.7408,0.7396,0.7404,10516800055.0
2007-10-22 03:30:00,0.7403,0.7404,0.7397,0.7399,9221500030.0
2007-10-22 03:45:00,0.7399,0.7404,0.7395,0.7397,7252600037.0
2007-10-22 04:00:00,0.7397,0.7402,0.7393,0.73975,8739499979.0
2007-10-22 04:15:00,0.73975,0.7409,0.7395,0.7408,6986992519.0
2007-10-22 04:30:00,0.74085,0.7429,0.7405,0.7411,10379899979.0
2007-10-22 04:45:00,0.7412,0.7426,0.74105,0.7426,8845751408.0
2007-10-22 05:00:00,0.7426,0.7433,0.74215,0.7431,7684800025.0
2007-10-22 05:15:00,0.7431,0.7434,0.7426,0.7434,7200899910.0
2007-10-22 05:30:00,0.74335,0.7445,0.7432,0.7439,8316200010.0
2007-10-22 05:45:00,0.7439,0.7441,0.7436,0.7438,4458599983.0
2007-10-22 06:00:00,0.7438,0.7444,0.74365,0.74365,5465099988.0
2007-10-22 06:15:00,0.74365,0.7439,0.743,0.7439,6275699995.0
2007-10-22 06:30:00,0.7439,0.7457,0.7437,0.7455,11177199965.0
2007-10-22 06:45:00,0.7455,0.7467,0.745,0.7461,11016999949.0
2007-10-22 07:00:00,0.7461,0.7463,0.7451,0.7455,8099799998.0
2007-10-22 07:15:00,0.7456,0.7457,0.7436,0.7436,10258199983.0
2007-10-22 07:30:00,0.7438,0.7445,0.7435,0.7442,8912199990.0
2007-10-22 07:45:00,0.7443,0.7452,0.7442,0.7446,7722099991.0
2007-10-22 08:00:00,0.7446,0.745,0.744,0.7446,4433999998.0
2007-10-22 08:15:00,0.7446,0.7472,0.744,0.7471,2159399988.0
2007-10-22 08:30:00,0.7471,0.74915,0.7462,0.7462,4209600000.0
2007-10-22 08:45:00,0.7462,0.7464,0.74535,0.7461,11952300029.0
2007-10-22 09:00:00,0.7461,0.7463,0.7441,0.7445,5971032658.0
2007-10-22 09:15:00,0.7445,0.7458,0.7445,0.7452,4983100000.0
2007-10-22 09:30:00,0.7452,0.7455,0.7448,0.7451,5096000006.0
2007-10-22 09:45:00,0.7451,0.7453,0.7446,0.7446,1713171559.0
2007-10-22 10:00:00,0.7446,0.745,0.74445,0.74455,3329700000.0
2007-10-22 10:15:00,0.7445,0.7446,0.74415,0.7444,4401453486.0
2007-10-22 10:30:00,0.7444,0.7446,0.74375,0.74425,5500899985.0
2007-10-22 10:45:00,0.74425,0.7446,0.74355,0.7436,4774600008.0
2007-10-22 11:00:00,0.7436,0.7438,0.7434,0.7437,3901233769.0
2007-10-22 11:15:00,0.7437,0.7438,0.7423,0.743,7537700004.0
2007-10-22 11:30:00,0.74305,0.7433,0.7413,0.7417,4079099996.0
2007-10-22 11:45:00,0.7417,0.7423,0.7412,0.74155,5520699990.0
2007-10-22 12:00:00,0.74155,0.7422,0.741,0.7412,8120200025.0
2007-10-22 12:15:00,0.7412,0.742,0.7409,0.74195,4739599993.0
2007-10-22 12:30:00,0.74195,0.7423,0.73905,0.73995,7981399992.0
2007-10-22 12:45:00,0.73995,0.7407,0.73805,0.73875,9441300000.0
2007-10-22 13:00:00,0.73885,0.7416,0.7385,0.7387,15513499993.0
2007-10-22 13:15:00,0.73865,0.73945,0.737,0.7375,18482099992.0
2007-10-22 13:30:00,0.7375,0.7391,0.73745,0.7385,21483461710.0
2007-10-22 13:45:00,0.7385,0.7385,0.73645,0.7382,17240199958.0
2007-10-22 14:00:00,0.7382,0.74035,0.73815,0.74,20012499997.0
2007-10-22 14:15:00,0.74,0.7405,0.73905,0.7401,19875099993.0
2007-10-22 14:30:00,0.7401,0.7408,0.7399,0.7406,17954620491.0
2007-10-22 14:45:00,0.7406,0.74315,0.74045,0.7412,17869700015.0
2007-10-22 15:00:00,0.7412,0.7413,0.7395,0.7413,15433400028.0
2007-10-22 15:15:00,0.7413,0.74245,0.74075,0.74095,17004600004.0
2007-10-22 15:30:00,0.74095,0.7426,0.7404,0.74235,18156799944.0
2007-10-22 15:45:00,0.74235,0.743,0.7417,0.74185,14037200016.0
2007-10-22 16:00:00,0.74185,0.7429,0.74165,0.74265,12092100026.0
2007-10-22 16:15:00,0.74265,0.7429,0.74105,0.74125,12188199967.0
2007-10-22 16:30:00,0.74125,0.74265,0.7411,0.74185,14666399986.0
2007-10-22 16:45:00,0.74185,0.74195,0.7397,0.74075,15340058085.0
2007-10-22 17:00:00,0.74075,0.7411,0.73925,0.7395,16854200015.0
2007-10-22 17:15:00,0.7395,0.74145,0.7392,0.7413,16303700021.0
2007-10-22 17:30:00,0.7413,0.74205,0.7404,0.74055,18336300018.0
2007-10-22 17:45:00,0.74055,0.7413,0.73945,0.7409,12152600001.0
2007-10-22 18:00:00,0.7409,0.741,0.73915,0.7395,14749239037.0
2007-10-22 18:15:00,0.7394,0.7396,0.7389,0.7395,17360655211.0
2007-10-22 18:30:00,0.7395,0.74155,0.7395,0.74095,19564800004.0
2007-10-22 18:45:00,0.74095,0.7431,0.74095,0.7427,21502200027.0
2007-10-22 19:00:00,0.7427,0.7435,0.7425,0.7427,20012519390.0
2007-10-22 19:15:00,0.7428,0.74425,0.7426,0.7441,12430600007.0
2007-10-22 19:30:00,0.7441,0.7448,0.7428,0.743,21190100003.0
2007-10-22 19:45:00,0.74305,0.7436,0.7427,0.7431,19661300000.0
2007-10-22 20:00:00,0.7433,0.7442,0.7427,0.7439,16342699955.0
2007-10-22 20:15:00,0.744,0.7442,0.74325,0.7434,16091299973.0
2007-10-22 20:30:00,0.7435,0.7437,0.7425,0.7431,15935200001.0
2007-10-22 20:45:00,0.7431,0.7433,0.74245,0.7425,24291599999.0
2007-10-22 21:00:00,0.7426,0.7428,0.7415,0.74165,20999800000.0
2007-10-22 21:15:00,0.74165,0.7424,0.74165,0.7421,24486700000.0
2007-10-22 21:30:00,0.7421,0.7437,0.742,0.7435,19592800003.0
2007-10-22 21:45:00,0.7435,0.7447,0.74345,0.7444,19172899853.0
2007-10-22 22:00:00,0.7443,0.7454,0.7441,0.7451,20429000006.0
2007-10-22 22:15:00,0.7454,0.74695,0.7452,0.74635,20719499998.0
2007-10-22 22:30:00,0.74635,0.7472,0.7462,0.74685,16197000002.0
2007-10-22 22:45:00,0.74685,0.747,0.74615,0.74645,15740600008.0
2007-10-22 23:00:00,0.74645,0.7469,0.74575,0.7468,20475600000.0
2007-10-22 23:15:00,0.74665,0.7474,0.74655,0.74715,22507500000.0
2007-10-22 23:30:00,0.74715,0.7475,0.74685,0.7475,20590200000.0
2007-10-22 23:45:00,0.7473,0.7479,0.74725,0.7476,25805099920.0
2007-10-23 00:00:00,0.7478,0.7478,0.74725,0.7474,13586699915.0
2007-10-23 00:15:00,0.7473,0.7497,0.7473,0.74885,25915400000.0
2007-10-23 00:30:00,0.74885,0.74945,0.74855,0.7487,24574600000.0
2007-10-23 00:45:00,0.7487,0.74895,0.74815,0.74825,14755900005.0
2007-10-23 01:00:00,0.74825,0.7489,0.7478,0.7478,16096200000.0
2007-10-23 01:15:00,0.7478,0.7485,0.74745,0.7483,18821700011.0
2007-10-23 01:30:00,0.7483,0.74865,0.74705,0.74705,19479399975.0
2007-10-23 01:45:00,0.74705,0.7478,0.7469,0.74775,13956514988.0
2007-10-23 02:00:00,0.7477,0.7478,0.7466,0.7467,22098787624.0
2007-10-23 02:15:00,0.7467,0.7476,0.74655,0.74755,18259599980.0
2007-10-23 02:30:00,0.74755,0.7478,0.7473,0.7478,20187800000.0
2007-10-23 02:45:00,0.7477,0.74835,0.7476,0.7479,12050100000.0
2007-10-23 03:00:00,0.7479,0.7487,0.74785,0.7484,16199699917.0
2007-10-23 03:15:00,0.7484,0.7484,0.74765,0.7478,16770199988.0
2007-10-23 03:30:00,0.7481,0.7482,0.7477,0.74775,22586300090.0
2007-10-23 03:45:00,0.7477,0.7488,0.7474,0.74875,15120000032.0
2007-10-23 04:00:00,0.7488,0.7498,0.7485,0.7493,14428999974.0
2007-10-23 04:15:00,0.7493,0.75085,0.7493,0.7502,25773700005.0
2007-10-23 04:30:00,0.7503,0.7504,0.7496,0.75025,11305800001.0
2007-10-23 04:45:00,0.75025,0.7513,0.75,0.75035,17668700015.0
2007-10-23 05:00:00,0.75035,0.75035,0.7496,0.7499,12259599999.0
2007-10-23 05:15:00,0.74995,0.7506,0.7498,0.75015,10825499938.0
2007-10-23 05:30:00,0.75025,0.7511,0.7501,0.7504,16617199925.0
2007-10-23 05:45:00,0.7504,0.75105,0.7501,0.7509,21512700000.0
2007-10-23 06:00:00,0.751,0.7513,0.75015,0.75055,20387500039.0
2007-10-23 06:15:00,0.75055,0.75105,0.7503,0.7509,15641499980.0
2007-10-23 06:30:00,0.7509,0.751,0.74845,0.7488,14740100003.0
2007-10-23 06:45:00,0.7488,0.75,0.7487,0.7498,14306000013.0
2007-10-23 07:00:00,0.7498,0.7509,0.7498,0.7507,13818699985.0
2007-10-23 07:15:00,0.7507,0.75095,0.75045,0.7505,18446300002.0
2007-10-23 07:30:00,0.75055,0.75225,0.75045,0.7522,20788999961.0
2007-10-23 07:45:00,0.7522,0.75225,0.7513,0.75195,18452700054.0
2007-10-23 08:00:00,0.75205,0.7534,0.75195,0.753,16720299952.0
2007-10-23 08:15:00,0.7532,0.75415,0.7529,0.7535,19890199970.0
2007-10-23 08:30:00,0.7535,0.7541,0.7522,0.7522,13600500026.0
2007-10-23 08:45:00,0.7522,0.7524,0.7512,0.7514,17314499992.0
2007-10-23 09:00:00,0.7514,0.7524,0.7508,0.75085,18950300064.0
2007-10-23 09:15:00,0.75085,0.751,0.7497,0.7499,18219400013.0
2007-10-23 09:30:00,0.7499,0.7514,0.7499,0.7512,17834000013.0
2007-10-23 09:45:00,0.7512,0.7513,0.75035,0.75075,17319099987.0
2007-10-23 10:00:00,0.75075,0.751,0.7501,0.7509,20960999932.0
2007-10-23 10:15:00,0.7509,0.7519,0.75085,0.7518,19455899981.0
2007-10-23 10:30:00,0.752,0.7531,0.7517,0.752,14990499971.0
2007-10-23 10:45:00,0.75205,0.75275,0.75195,0.7521,9904399996.0
2007-10-23 11:00:00,0.7521,0.7523,0.7517,0.7517,12046100002.0
2007-10-23 11:15:00,0.7517,0.7521,0.75135,0.7517,14614899941.0
2007-10-23 11:30:00,0.7517,0.7517,0.7512,0.75145,9581700034.0
2007-10-23 11:45:00,0.7515,0.7518,0.7513,0.7516,17443199998.0
2007-10-23 12:00:00,0.7516,0.75215,0.7515,0.75185,13074300030.0
2007-10-23 12:15:00,0.75185,0.75195,0.75065,0.7512,14065399995.0
2007-10-23 12:30:00,0.7512,0.7517,0.75115,0.7513,20799799983.0
2007-10-23 12:45:00,0.7514,0.75345,0.75135,0.75345,18849300000.0
2007-10-23 13:00:00,0.7534,0.75355,0.7528,0.7528,13208599997.0
2007-10-23 13:15:00,0.7528,0.753,0.752,0.7525,10211600000.0
2007-10-23 13:30:00,0.7525,0.7525,0.75175,0.7522,8375800000.0
2007-10-23 13:45:00,0.7522,0.75325,0.7521,0.7524,13207400002.0
2007-10-23 14:00:00,0.7524,0.75385,0.7524,0.75375,19218799951.0
2007-10-23 14:15:00,0.75375,0.7542,0.753,0.7539,17274600001.0
2007-10-23 14:30:00,0.7539,0.7549,0.75365,0.7545,13938199959.0
2007-10-23 14:45:00,0.7546,0.755,0.7539,0.7543,17400500045.0
2007-10-23 15:00:00,0.7544,0.7569,0.7543,0.75595,13731500000.0
2007-10-23 15:15:00,0.75595,0.75645,0.75575,0.756,10969799999.0
2007-10-23 15:30:00,0.756,0.7565,0.75495,0.755,13624099995.0
2007-10-23 15:45:00,0.755,0.755,0.7534,0.75425,17161654859.0
2007-10-23 16:00:00,0.75425,0.7559,0.754,0.75545,12295399996.0
2007-10-23 16:15:00,0.75545,0.7557,0.7537,0.754,15515200001.0
2007-10-23 16:30:00,0.754,0.75425,0.7529,0.7529,17005599989.0
2007-10-23 16:45:00,0.7529,0.7532,0.7514,0.75195,13780700004.0
2007-10-23 17:00:00,0.75195,0.75235,0.75015,0.7504,13562099954.0
2007-10-23 17:15:00,0.75025,0.7513,0.7501,0.7512,15988599985.0
2007-10-23 17:30:00,0.7512,0.7516,0.75015,0.7515,18374099978.0
2007-10-23 17:45:00,0.7516,0.7529,0.7515,0.75245,20141600000.0
2007-10-23 18:00:00,0.75245,0.7533,0.75245,0.75325,16272600000.0
2007-10-23 18:15:00,0.75325,0.75415,0.7532,0.75355,18998399995.0
2007-10-23 18:30:00,0.75355,0.7555,0.7535,0.75545,22579899964.0
2007-10-23 18:45:00,0.75545,0.7564,0.75425,0.75475,17372000081.0
2007-10-23 19:00:00,0.75475,0.7548,0.75275,0.7548,16038999986.0
2007-10-23 19:15:00,0.7548,0.7559,0.7545,0.75515,16988300019.0
2007-10-23 19:30:00,0.75515,0.7555,0.7549,0.7554,17299400001.0
2007-10-23 19:45:00,0.7554,0.7558,0.75535,0.7557,16060799989.0
2007-10-23 20:00:00,0.75565,0.75625,0.75555,0.7561,19672300001.0
2007-10-23 20:15:00,0.7561,0.75735,0.75545,0.7564,17629599996.0
2007-10-23 20:30:00,0.75635,0.75705,0.7558,0.7564,16180600000.0
2007-10-23 20:45:00,0.7564,0.7564,0.7556,0.75595,20270300026.0
2007-10-23 21:00:00,0.75595,0.75605,0.75545,0.7557,11778500000.0
2007-10-23 21:15:00,0.7557,0.7565,0.7555,0.75645,13052400025.0
2007-10-23 21:30:00,0.75645,0.75735,0.756,0.75735,19276000000.0
2007-10-23 21:45:00,0.75735,0.75885,0.7566,0.7575,19789100011.0
2007-10-23 22:00:00,0.75785,0.75785,0.75685,0.75705,16131400087.0
2007-10-23 22:15:00,0.75705,0.7573,0.75705,0.7571,13640300000.0
2007-10-23 22:30:00,0.7571,0.7575,0.75645,0.7571,17371400023.0
2007-10-23 22:45:00,0.7571,0.7576,0.7568,0.7568,16942879347.0
2007-10-23 23:00:00,0.7568,0.75712,0.75585,0.75623,16380900001.0
2007-10-23 23:15:00,0.75655,0.7575,0.75645,0.7567,16362199839.0
2007-10-23 23:30:00,0.7567,0.7569,0.75525,0.75645,14419700002.0
2007-10-23 23:45:00,0.75645,0.7565,0.75575,0.75595,14282099950.0
2007-10-24 00:00:00,0.75595,0.7563,0.7556,0.7563,10347500002.0
2007-10-24 00:15:00,0.75615,0.75755,0.75605,0.7575,12119499940.0
2007-10-24 00:30:00,0.75745,0.7582,0.75695,0.757,13528599992.0
2007-10-24 00:45:00,0.757,0.75725,0.7563,0.7565,10299499991.0
2007-10-24 01:00:00,0.7565,0.7573,0.75635,0.757,18517500005.0
2007-10-24 01:15:00,0.757,0.75745,0.7561,0.7561,19662600005.0
2007-10-24 01:30:00,0.7561,0.7565,0.75585,0.75615,18938499993.0
2007-10-24 01:45:00,0.75635,0.75635,0.7546,0.75565,15165799992.0
2007-10-24 02:00:00,0.7557,0.7563,0.75535,0.7562,13457699962.0
2007-10-24 02:15:00,0.7562,0.7563,0.7555,0.7559,12737900034.0
2007-10-24 02:30:00,0.7558,0.7562,0.75545,0.7559,17371799797.0
2007-10-24 02:45:00,0.7559,0.7565,0.75535,0.7562,14017899960.0
2007-10-24 03:00:00,0.7562,0.7564,0.75565,0.7561,18606300064.0
2007-10-24 03:15:00,0.7561,0.7578,0.7561,0.75695,14390699981.0
2007-10-24 03:30:00,0.7571,0.7602,0.75575,0.75835,14747899998.0
2007-10-24 03:45:00,0.75835,0.75855,0.7568,0.757,15159200000.0
2007-10-24 04:00:00,0.757,0.757,0.7559,0.7564,17440900001.0
2007-10-24 04:15:00,0.7564,0.7566,0.7557,0.7559,19088499942.0
2007-10-24 04:30:00,0.7559,0.75635,0.7555,0.7559,10082700002.0
2007-10-24 04:45:00,0.7559,0.7562,0.75575,0.75595,13922456992.0
2007-10-24 05:00:00,0.75595,0.75595,0.75515,0.75545,10275006809.0
2007-10-24 05:15:00,0.75545,0.7555,0.7544,0.7551,19180200074.0
2007-10-24 05:30:00,0.7551,0.7554,0.7535,0.7535,18189699993.0
2007-10-24 05:45:00,0.7535,0.7543,0.7532,0.754,18471700001.0
2007-10-24 06:00:00,0.754,0.754,0.7526,0.7527,19832099969.0
2007-10-24 06:15:00,0.7527,0.7531,0.7515,0.7531,17965500000.0
2007-10-24 06:30:00,0.7531,0.7532,0.7508,0.75235,13191799992.0
2007-10-24 06:45:00,0.75235,0.7525,0.7514,0.75205,15183499998.0
2007-10-24 07:00:00,0.75205,0.7526,0.7511,0.7524,12333299983.0
2007-10-24 07:15:00,0.7524,0.75285,0.7514,0.7528,14770900000.0
2007-10-24 07:30:00,0.75275,0.75355,0.7519,0.7534,12364400000.0
2007-10-24 07:45:00,0.7534,0.7541,0.7503,0.7512,11315400000.0
2007-10-24 08:00:00,0.7512,0.75315,0.7508,0.7523,17007999986.0
2007-10-24 08:15:00,0.7523,0.7532,0.7516,0.7531,14466100000.0
2007-10-24 08:30:00,0.7531,0.7545,0.7521,0.75215,16249100000.0
2007-10-24 08:45:00,0.75215,0.7528,0.7509,0.7513,15931399999.0
2007-10-24 09:00:00,0.7513,0.7514,0.749,0.7493,14665400000.0
2007-10-24 09:15:00,0.7494,0.7502,0.7467,0.749,14591800000.0
2007-10-24 09:30:00,0.749,0.75115,0.7477,0.75055,11406900000.0
2007-10-24 09:45:00,0.7506,0.7509,0.7496,0.75085,14976300000.0
2007-10-24 10:00:00,0.75085,0.7511,0.75,0.7505,10772200000.0
2007-10-24 10:15:00,0.7505,0.75105,0.75035,0.7505,11645100000.0
2007-10-24 10:30:00,0.7505,0.75155,0.7503,0.7503,11817500000.0
2007-10-24 10:45:00,0.7503,0.7503,0.74955,0.74975,13186000000.0
2007-10-24 11:00:00,0.74965,0.7501,0.7496,0.7498,19467800000.0
2007-10-24 11:15:00,0.7498,0.7509,0.74965,0.75075,15287400000.0
2007-10-24 11:30:00,0.75075,0.7517,0.7506,0.75155,14964000000.0
2007-10-24 11:45:00,0.75155,0.752,0.7515,0.7516,13249800000.0
2007-10-24 12:00:00,0.7516,0.7516,0.7499,0.7504,11434700000.0
2007-10-24 12:15:00,0.7504,0.7514,0.75,0.751,12036200000.0
2007-10-24 12:30:00,0.751,0.75145,0.7508,0.7512,16390300000.0
2007-10-24 12:45:00,0.7512,0.7512,0.75055,0.75105,14629300000.0
2007-10-24 13:00:00,0.75105,0.7512,0.7506,0.7507,16357800000.0
2007-10-24 13:15:00,0.7507,0.7511,0.7503,0.75065,12198700000.0
2007-10-24 13:30:00,0.75065,0.75265,0.7499,0.7522,14635100002.0
2007-10-24 13:45:00,0.75205,0.75205,0.75035,0.7515,18958999995.0
2007-10-24 14:00:00,0.7515,0.7517,0.7509,0.7511,14266000000.0
2007-10-24 14:15:00,0.7511,0.7515,0.75095,0.7515,12369999994.0
2007-10-24 14:30:00,0.7515,0.75235,0.75115,0.7517,10250000040.0
2007-10-24 14:45:00,0.7517,0.75355,0.7517,0.7532,18318300005.0
2007-10-24 15:00:00,0.7532,0.7546,0.75245,0.75335,14482699982.0
2007-10-24 15:15:00,0.75335,0.7536,0.753,0.75315,15891500003.0
2007-10-24 15:30:00,0.75315,0.7539,0.7522,0.7537,15310168351.0
2007-10-24 15:45:00,0.7537,0.7557,0.7537,0.75495,17599574396.0
2007-10-24 16:00:00,0.75495,0.7552,0.7524,0.753,12823000024.0
2007-10-24 16:15:00,0.753,0.7544,0.75265,0.7538,16017000043.0
2007-10-24 16:30:00,0.7538,0.7543,0.7517,0.7526,19965399935.0
2007-10-24 16:45:00,0.7526,0.7531,0.75015,0.751,14755770193.0
2007-10-24 17:00:00,0.751,0.7523,0.7493,0.7497,13542600000.0
2007-10-24 17:15:00,0.7497,0.7504,0.7481,0.7501,13872899999.0
2007-10-24 17:30:00,0.7501,0.7505,0.749,0.7502,17839099968.0
2007-10-24 17:45:00,0.7502,0.7516,0.75,0.7512,19880300000.0
2007-10-24 18:00:00,0.7512,0.7523,0.7499,0.752,19129699990.0
2007-10-24 18:15:00,0.752,0.7522,0.751,0.75115,15954800000.0
2007-10-24 18:30:00,0.75115,0.75215,0.75045,0.751,15027600057.0
2007-10-24 18:45:00,0.751,0.7512,0.7498,0.74985,16879799999.0
2007-10-24 19:00:00,0.7501,0.7509,0.74985,0.7506,14973757550.0
2007-10-24 19:15:00,0.7506,0.751,0.74975,0.75045,15843699997.0
2007-10-24 19:30:00,0.75045,0.75065,0.7495,0.7495,12038200000.0
2007-10-24 19:45:00,0.7495,0.7501,0.7493,0.74965,9455900003.0
2007-10-24 20:00:00,0.74965,0.7498,0.7486,0.74925,12049700000.0
2007-10-24 20:15:00,0.74925,0.7506,0.7492,0.7506,10725500000.0
2007-10-24 20:30:00,0.7506,0.7522,0.7504,0.7511,11766699939.0
2007-10-24 20:45:00,0.7511,0.7525,0.751,0.7525,10326699970.0
2007-10-24 21:00:00,0.7525,0.7543,0.75175,0.7543,11919799989.0
2007-10-24 21:15:00,0.7543,0.7543,0.7534,0.7538,7032560000.0
2007-10-24 21:30:00,0.7538,0.7542,0.75275,0.7542,9966299984.0
2007-10-24 21:45:00,0.7542,0.7542,0.75295,0.7539,8722499966.0
2007-10-24 22:00:00,0.7539,0.7543,0.75275,0.7542,12567900000.0
2007-10-24 22:15:00,0.7542,0.75475,0.75405,0.75455,9267000000.0
2007-10-24 22:30:00,0.75455,0.75465,0.75405,0.7546,10401600008.0
2007-10-24 22:45:00,0.7546,0.7556,0.7541,0.7546,16456900007.0
2007-10-24 23:00:00,0.7547,0.7551,0.7544,0.7551,19503900086.0
2007-10-24 23:15:00,0.755,0.7551,0.75435,0.7549,13234900000.0
2007-10-24 23:30:00,0.7549,0.7554,0.7546,0.7551,21057499986.0
2007-10-24 23:45:00,0.7551,0.7556,0.7546,0.7551,21283500000.0
2007-10-25 00:00:00,0.7548,0.7556,0.75475,0.75535,16988600004.0
2007-10-25 00:15:00,0.75535,0.7557,0.7548,0.7551,15208400031.0
2007-10-25 00:30:00,0.7551,0.7555,0.7547,0.7555,18832300000.0
2007-10-25 00:45:00,0.7555,0.7567,0.75535,0.75615,12226300004.0
2007-10-25 01:00:00,0.75615,0.7562,0.75525,0.7562,11367100000.0
2007-10-25 01:15:00,0.7562,0.7563,0.7551,0.7551,9953100000.0
2007-10-25 01:30:00,0.7551,0.7552,0.7541,0.75435,20108500000.0
2007-10-25 01:45:00,0.75435,0.7544,0.7533,0.754,18469099972.0
2007-10-25 02:00:00,0.754,0.7543,0.7535,0.7538,15064100000.0
2007-10-25 02:15:00,0.7538,0.7538,0.7532,0.7533,19274200009.0
2007-10-25 02:30:00,0.7533,0.75475,0.7532,0.75415,20101099963.0
2007-10-25 02:45:00,0.75415,0.7543,0.75295,0.75305,17205899994.0
2007-10-25 03:00:00,0.7531,0.7537,0.7529,0.7533,16352299999.0
2007-10-25 03:15:00,0.7533,0.7538,0.7532,0.7538,18219100017.0
2007-10-25 03:30:00,0.7538,0.7543,0.75355,0.7541,15359599990.0
2007-10-25 03:45:00,0.7541,0.756,0.754,0.7546,19499700035.0
2007-10-25 04:00:00,0.7546,0.7559,0.7546,0.7547,19522199966.0
2007-10-25 04:15:00,0.7547,0.7548,0.75345,0.7537,14899299929.0
2007-10-25 04:30:00,0.7537,0.7537,0.7533,0.7534,13718699940.0
2007-10-25 04:45:00,0.7534,0.7537,0.75295,0.7533,11964400017.0
2007-10-25 05:00:00,0.7533,0.7537,0.7531,0.7534,12688600006.0
2007-10-25 05:15:00,0.7534,0.7538,0.75325,0.75345,12168400040.0
2007-10-25 05:30:00,0.7535,0.7535,0.7524,0.75255,16455000033.0
2007-10-25 05:45:00,0.75255,0.753,0.75225,0.7529,10877999993.0
2007-10-25 06:00:00,0.7529,0.7536,0.75255,0.75345,9679700001.0
2007-10-25 06:15:00,0.75345,0.7543,0.75335,0.7538,11152499999.0
2007-10-25 06:30:00,0.75365,0.7538,0.7524,0.7533,15305799902.0
2007-10-25 06:45:00,0.7533,0.75355,0.753,0.7534,14228199997.0
2007-10-25 07:00:00,0.7534,0.7536,0.75315,0.7533,13919100000.0
2007-10-25 07:15:00,0.7533,0.7539,0.75315,0.7537,15179899999.0
2007-10-25 07:30:00,0.7537,0.754,0.7532,0.7538,20394200034.0
2007-10-25 07:45:00,0.7538,0.75415,0.7537,0.7541,14951500000.0
2007-10-25 08:00:00,0.7541,0.7548,0.75365,0.7547,18396000000.0
2007-10-25 08:15:00,0.7547,0.7566,0.7546,0.7565,15994663510.0
2007-10-25 08:30:00,0.7565,0.7569,0.7555,0.7558,11377999993.0
2007-10-25 08:45:00,0.7558,0.7558,0.7541,0.7551,12195199992.0
2007-10-25 09:00:00,0.7551,0.7554,0.7541,0.7551,10760600013.0
2007-10-25 09:15:00,0.7551,0.75525,0.75475,0.75485,10734899999.0
2007-10-25 09:30:00,0.75485,0.75505,0.75385,0.7548,9722100062.0
2007-10-25 09:45:00,0.7548,0.7549,0.75435,0.7549,15075299998.0
2007-10-25 10:00:00,0.7549,0.75585,0.7547,0.7557,16381799999.0
2007-10-25 10:15:00,0.7557,0.7557,0.75445,0.75475,12357574065.0
2007-10-25 10:30:00,0.7547,0.7554,0.7547,0.7554,12987799993.0
2007-10-25 10:45:00,0.7554,0.756,0.75535,0.7558,12284956289.0
2007-10-25 11:00:00,0.7558,0.7559,0.75515,0.75555,10727099950.0
2007-10-25 11:15:00,0.75555,0.7556,0.7548,0.75515,14226100042.0
2007-10-25 11:30:00,0.7552,0.75585,0.75505,0.7557,13677100003.0
2007-10-25 11:45:00,0.7557,0.75675,0.75565,0.7558,12646899939.0
2007-10-25 12:00:00,0.7558,0.75705,0.75575,0.7567,14299799969.0
2007-10-25 12:15:00,0.7567,0.75775,0.7563,0.75715,15265000033.0
2007-10-25 12:30:00,0.75715,0.75725,0.75625,0.75675,9556473558.0
2007-10-25 12:45:00,0.75675,0.7579,0.75675,0.7575,15182699999.0
2007-10-25 13:00:00,0.7575,0.7589,0.7572,0.7584,15152099992.0
2007-10-25 13:15:00,0.7584,0.7592,0.75835,0.7588,16275400011.0
2007-10-25 13:30:00,0.7588,0.759,0.7573,0.7575,12021200001.0
2007-10-25 13:45:00,0.7575,0.7578,0.7572,0.7573,7884500000.0
2007-10-25 14:00:00,0.7573,0.7574,0.75655,0.75675,12700900008.0
2007-10-25 14:15:00,0.75675,0.7575,0.756,0.75605,14403600004.0
2007-10-25 14:30:00,0.75605,0.75945,0.75595,0.7594,12575700014.0
2007-10-25 14:45:00,0.7594,0.7612,0.7586,0.76095,11361199992.0
2007-10-25 15:00:00,0.7609,0.7622,0.7607,0.7617,10807511932.0
2007-10-25 15:15:00,0.7617,0.7618,0.76075,0.7612,11395000062.0
2007-10-25 15:30:00,0.76115,0.7612,0.759,0.7601,16146099991.0
2007-10-25 15:45:00,0.7601,0.7603,0.7591,0.7599,17947999971.0
2007-10-25 16:00:00,0.75955,0.7625,0.75955,0.76225,13633699992.0
2007-10-25 16:15:00,0.76225,0.76225,0.7607,0.76105,15555800013.0
2007-10-25 16:30:00,0.7611,0.7612,0.7605,0.7611,9174200001.0
2007-10-25 16:45:00,0.7611,0.76165,0.76095,0.7615,10019100019.0
2007-10-25 17:00:00,0.7615,0.7615,0.76065,0.761,15865799986.0
2007-10-25 17:15:00,0.761,0.761,0.76025,0.7608,13056599992.0
2007-10-25 17:30:00,0.7608,0.7616,0.7605,0.7609,21088880023.0
2007-10-25 17:45:00,0.7609,0.7614,0.7606,0.7606,18525699998.0
2007-10-25 18:00:00,0.7606,0.7609,0.7601,0.7603,17557100000.0
2007-10-25 18:15:00,0.7603,0.7616,0.76025,0.7614,14296099965.0
2007-10-25 18:30:00,0.7614,0.7615,0.7606,0.7609,18975599995.0
2007-10-25 18:45:00,0.761,0.7624,0.7608,0.76165,16287300006.0
2007-10-25 19:00:00,0.76165,0.7618,0.76,0.7603,14127100002.0
2007-10-25 19:15:00,0.7603,0.76055,0.7583,0.7593,14274499984.0
2007-10-25 19:30:00,0.7593,0.76065,0.75925,0.76,10158300012.0
2007-10-25 19:45:00,0.76,0.76035,0.75885,0.7594,10288899990.0
2007-10-25 20:00:00,0.7592,0.75955,0.7583,0.7592,12211000012.0
2007-10-25 20:15:00,0.7592,0.7607,0.7588,0.7605,15243399955.0
2007-10-25 20:30:00,0.76045,0.76075,0.75975,0.7604,12769699998.0
2007-10-25 20:45:00,0.7604,0.76135,0.76015,0.7613,11477700028.0
2007-10-25 21:00:00,0.7613,0.76135,0.7604,0.7608,9749299996.0
2007-10-25 21:15:00,0.7608,0.76115,0.7606,0.7608,13650900000.0
2007-10-25 21:30:00,0.7608,0.761,0.76025,0.7608,14063599994.0
2007-10-25 21:45:00,0.7608,0.7608,0.7594,0.7603,10191300084.0
2007-10-25 22:00:00,0.7603,0.7606,0.7601,0.76045,8903900000.0
2007-10-25 22:15:00,0.76045,0.7614,0.7604,0.76135,10748699999.0
2007-10-25 22:30:00,0.76135,0.7616,0.76105,0.76155,12625200054.0
2007-10-25 22:45:00,0.76155,0.7617,0.7613,0.7617,15243321488.0
2007-10-25 23:00:00,0.76155,0.76172,0.76125,0.76125,13336400000.0
2007-10-25 23:15:00,0.761,0.7614,0.76076,0.76125,13726900000.0
2007-10-25 23:30:00,0.76135,0.7615,0.76084,0.7611,20974500025.0
2007-10-25 23:45:00,0.7611,0.7615,0.7611,0.7615,19751400189.0
2007-10-26 00:00:00,0.7615,0.7615,0.76095,0.7615,17440600006.0
2007-10-26 00:15:00,0.7615,0.7615,0.7611,0.76125,13205299992.0
2007-10-26 00:30:00,0.76125,0.76125,0.7611,0.76115,13365000000.0
2007-10-26 00:45:00,0.76115,0.7615,0.7611,0.7612,21207499919.0
2007-10-26 01:00:00,0.7612,0.76125,0.76055,0.761,19172400000.0
2007-10-26 01:15:00,0.7611,0.7613,0.76065,0.7608,13954600000.0
2007-10-26 01:30:00,0.7608,0.76155,0.76055,0.76125,17739300081.0
2007-10-26 01:45:00,0.76125,0.7616,0.7611,0.7616,13443299987.0
2007-10-26 02:00:00,0.7616,0.762,0.7614,0.7617,14262499958.0
2007-10-26 02:15:00,0.7617,0.762,0.76135,0.7617,12069900001.0
2007-10-26 02:30:00,0.7617,0.7618,0.76135,0.7617,14506999920.0
2007-10-26 02:45:00,0.7617,0.763,0.7616,0.7626,13709999955.0
2007-10-26 03:00:00,0.7626,0.7638,0.76245,0.76285,15100299930.0
2007-10-26 03:15:00,0.76285,0.76335,0.7626,0.76325,13198600000.0
2007-10-26 03:30:00,0.76325,0.7633,0.7621,0.7628,17411300014.0
2007-10-26 03:45:00,0.7628,0.7637,0.76245,0.7635,12111800021.0
2007-10-26 04:00:00,0.7635,0.7636,0.762,0.76215,11681599999.0
2007-10-26 04:15:00,0.76215,0.7627,0.762,0.76255,12662299914.0
2007-10-26 04:30:00,0.76255,0.7636,0.76245,0.7632,13436899955.0
2007-10-26 04:45:00,0.7632,0.7641,0.7627,0.764,13279500033.0
2007-10-26 05:00:00,0.76395,0.764,0.76275,0.7634,13298400084.0
2007-10-26 05:15:00,0.7634,0.7639,0.76335,0.7637,12394100002.0
2007-10-26 05:30:00,0.7637,0.7643,0.76365,0.76405,11230400045.0
2007-10-26 05:45:00,0.7641,0.7646,0.7639,0.7641,13821900016.0
2007-10-26 06:00:00,0.7641,0.76445,0.76395,0.7644,12388099979.0
2007-10-26 06:15:00,0.7644,0.7647,0.76415,0.7646,10791700021.0
2007-10-26 06:30:00,0.7646,0.7646,0.76415,0.7645,12929499962.0
2007-10-26 06:45:00,0.7645,0.7647,0.76415,0.76425,11334899991.0
2007-10-26 07:00:00,0.76425,0.7647,0.76425,0.7645,11243999958.0
2007-10-26 07:15:00,0.7645,0.7646,0.76375,0.764,12828299920.0
2007-10-26 07:30:00,0.764,0.7643,0.76365,0.76415,11946700002.0
2007-10-26 07:45:00,0.76415,0.7657,0.76395,0.7655,10046299997.0
2007-10-26 08:00:00,0.7655,0.7655,0.7642,0.76465,11289300004.0
2007-10-26 08:15:00,0.76465,0.7661,0.76415,0.766,11599599995.0
2007-10-26 08:30:00,0.766,0.7667,0.76525,0.76575,9378729999.0
2007-10-26 08:45:00,0.76575,0.7661,0.76495,0.7652,8705009947.0
2007-10-26 09:00:00,0.7652,0.7653,0.7644,0.76485,8747748516.0
2007-10-26 09:15:00,0.76485,0.76495,0.7636,0.7645,17641799982.0
2007-10-26 09:30:00,0.7645,0.7646,0.76365,0.7643,16169400019.0
2007-10-26 09:45:00,0.7643,0.7654,0.76395,0.76535,18963300001.0
2007-10-26 10:00:00,0.76535,0.7658,0.7645,0.76455,16527842946.0
2007-10-26 10:15:00,0.76455,0.7647,0.7636,0.76415,14766957732.0
2007-10-26 10:30:00,0.76415,0.7651,0.76395,0.7645,12292814518.0
2007-10-26 10:45:00,0.7645,0.7648,0.7642,0.7646,19311820927.0
2007-10-26 11:00:00,0.7646,0.7648,0.76415,0.76415,10077171393.0
2007-10-26 11:15:00,0.76415,0.7649,0.76405,0.76475,17320600033.0
2007-10-26 11:30:00,0.76475,0.765,0.7639,0.76405,16761800014.0
2007-10-26 11:45:00,0.76405,0.76405,0.76215,0.76345,18954799996.0
2007-10-26 12:00:00,0.76345,0.7644,0.7634,0.7642,17592400005.0
2007-10-26 12:15:00,0.7642,0.7642,0.76295,0.76315,14113100070.0
2007-10-26 12:30:00,0.76315,0.7632,0.76285,0.76315,13349949999.0
2007-10-26 12:45:00,0.76315,0.7638,0.76295,0.76345,17390150023.0
2007-10-26 13:00:00,0.76345,0.76465,0.76335,0.76445,20546704210.0
2007-10-26 13:15:00,0.76445,0.76445,0.76365,0.7642,17463700011.0
2007-10-26 13:30:00,0.7642,0.76435,0.76355,0.7636,10340699999.0
2007-10-26 13:45:00,0.7636,0.7642,0.7634,0.7635,15560099998.0
2007-10-26 14:00:00,0.7635,0.76535,0.7634,0.7653,12787899936.0
2007-10-26 14:15:00,0.76525,0.7663,0.7646,0.7663,20879934641.0
2007-10-26 14:30:00,0.76635,0.7664,0.76565,0.7658,13952499966.0
2007-10-26 14:45:00,0.7658,0.766,0.7656,0.76565,11476900001.0
2007-10-26 15:00:00,0.76565,0.7657,0.76505,0.7654,11655899910.0
2007-10-26 15:15:00,0.7654,0.7658,0.76505,0.7655,9170400034.0
2007-10-26 15:30:00,0.7655,0.7664,0.7654,0.7662,13258799939.0
2007-10-26 15:45:00,0.7662,0.76725,0.7655,0.76655,17167200016.0
2007-10-26 16:00:00,0.76655,0.7675,0.7663,0.7674,13764891635.0
2007-10-26 16:15:00,0.7674,0.7674,0.7662,0.7665,12784400000.0
2007-10-26 16:30:00,0.7665,0.7673,0.76595,0.76605,13901199987.0
2007-10-26 16:45:00,0.76605,0.76665,0.7655,0.7661,10327899989.0
2007-10-26 17:00:00,0.7661,0.7664,0.7655,0.7658,13566600003.0
2007-10-26 17:15:00,0.7657,0.7659,0.7647,0.7653,13666499997.0
2007-10-26 17:30:00,0.7653,0.7659,0.7653,0.7658,17751299999.0
2007-10-26 17:45:00,0.7657,0.7659,0.7648,0.76485,14323900000.0
2007-10-26 18:00:00,0.76485,0.765,0.76415,0.76435,10990100049.0
2007-10-26 18:15:00,0.7643,0.7646,0.7632,0.764,20552899969.0
2007-10-26 18:30:00,0.764,0.765,0.76395,0.7646,20912900040.0
2007-10-26 18:45:00,0.7647,0.7652,0.76435,0.765,18544800005.0
2007-10-26 19:00:00,0.765,0.7651,0.76425,0.76465,14353800026.0
2007-10-26 19:15:00,0.76465,0.7656,0.7645,0.76505,19066699999.0
2007-10-26 19:30:00,0.76505,0.7657,0.7646,0.7654,16173800000.0
2007-10-26 19:45:00,0.76535,0.7655,0.76495,0.7651,11365100000.0
2007-10-26 20:00:00,0.76505,0.7665,0.76495,0.76615,15984999972.0
2007-10-26 20:15:00,0.76615,0.76715,0.76595,0.7664,9631999982.0
2007-10-26 20:30:00,0.7664,0.7664,0.7658,0.7659,12100699999.0
2007-10-26 20:45:00,0.7659,0.7661,0.76515,0.7657,14614300000.0
2007-10-26 21:00:00,0.7657,0.76685,0.76485,0.76545,16236300000.0
2007-10-26 21:15:00,0.76545,0.766,0.7648,0.76535,15701600001.0
2007-10-26 21:30:00,0.76535,0.7669,0.7652,0.7669,16412600000.0
2007-10-26 21:45:00,0.7669,0.7671,0.76595,0.7663,15651699975.0
2007-10-26 22:00:00,0.76625,0.7664,0.76595,0.7661,11950300001.0
2007-10-26 22:15:00,0.7661,0.7662,0.76575,0.7658,16901000000.0
2007-10-26 22:30:00,0.7658,0.7661,0.76545,0.7655,16726100056.0
2007-10-26 22:45:00,0.7655,0.7661,0.7655,0.76595,16812299970.0
2007-10-29 00:00:00,0.7695,0.7696,0.7692,0.7695,7204500000.0
2007-10-29 00:15:00,0.7694,0.7695,0.7691,0.7694,14409000000.0
2007-10-29 00:30:00,0.7693,0.7694,0.7691,0.7694,15849900000.0
2007-10-29 00:45:00,0.7696,0.7696,0.7688,0.7692,12968100000.0
2007-10-29 01:00:00,0.7693,0.77,0.7691,0.7692,18731700000.0
2007-10-29 01:15:00,0.7691,0.7692,0.7691,0.7692,8645400000.0
2007-10-29 01:30:00,0.7693,0.7694,0.7691,0.7693,8645400000.0
2007-10-29 01:45:00,0.7692,0.7692,0.7682,0.7691,17290800000.0
2007-10-29 02:00:00,0.7692,0.7699,0.7691,0.7691,19230600000.0
2007-10-29 02:15:00,0.76915,0.7695,0.7689,0.7693,10607299969.0
2007-10-29 02:30:00,0.7693,0.7694,0.76915,0.7693,10074900000.0
2007-10-29 02:45:00,0.7693,0.7693,0.76855,0.7692,15197300000.0
2007-10-29 03:00:00,0.7692,0.76925,0.7681,0.7684,12526700000.0
2007-10-29 03:15:00,0.7684,0.76965,0.76835,0.7687,9807100000.0
2007-10-29 03:30:00,0.7694,0.7697,0.76925,0.7695,14102699983.0
2007-10-29 03:45:00,0.7695,0.76955,0.76925,0.7695,13542000033.0
2007-10-29 04:00:00,0.7695,0.7695,0.7688,0.7692,12771299991.0
2007-10-29 04:15:00,0.7692,0.7692,0.76835,0.76855,10412899974.0
2007-10-29 04:30:00,0.76855,0.7699,0.7684,0.7688,15142200109.0
2007-10-29 04:45:00,0.7688,0.7696,0.7688,0.76935,11711000016.0
2007-10-29 05:00:00,0.76935,0.7702,0.76885,0.7696,20229699937.0
2007-10-29 05:15:00,0.7696,0.7703,0.76945,0.7699,21805200108.0
2007-10-29 05:30:00,0.7699,0.7702,0.76965,0.7701,18851699989.0
2007-10-29 05:45:00,0.7701,0.7706,0.76985,0.77035,19751999958.0
2007-10-29 06:00:00,0.77035,0.7708,0.76985,0.77015,20659500052.0
2007-10-29 06:15:00,0.7702,0.7711,0.76985,0.77005,21649599999.0
2007-10-29 06:30:00,0.77005,0.7708,0.76935,0.77,17541599856.0
2007-10-29 06:45:00,0.77,0.7709,0.76985,0.77035,21000899974.0
2007-10-29 07:00:00,0.77035,0.7711,0.77035,0.7707,20671100000.0
2007-10-29 07:15:00,0.7707,0.7718,0.7703,0.7708,15816899941.0
2007-10-29 07:30:00,0.7708,0.77085,0.77055,0.7707,13851100031.0
2007-10-29 07:45:00,0.7706,0.771,0.7705,0.77075,11894299999.0
2007-10-29 08:00:00,0.77075,0.77125,0.77055,0.77065,12984599998.0
2007-10-29 08:15:00,0.77065,0.7722,0.77065,0.77175,15295599998.0
2007-10-29 08:30:00,0.77175,0.7722,0.7714,0.7722,19088900047.0
2007-10-29 08:45:00,0.7722,0.7726,0.7718,0.77245,14884900002.0
2007-10-29 09:00:00,0.77245,0.7733,0.77155,0.77185,17535700008.0
2007-10-29 09:15:00,0.77185,0.7726,0.7716,0.7723,14100600024.0
2007-10-29 09:30:00,0.7723,0.77255,0.7718,0.7723,14128000026.0
2007-10-29 09:45:00,0.7721,0.7727,0.7718,0.7726,19106000000.0
2007-10-29 10:00:00,0.7726,0.77385,0.771,0.77335,20399705402.0
2007-10-29 10:15:00,0.7733,0.7734,0.7722,0.77265,14938899982.0
2007-10-29 10:30:00,0.7728,0.7728,0.77215,0.7723,13077699960.0
2007-10-29 10:45:00,0.7723,0.7723,0.77115,0.7712,11003899988.0
2007-10-29 11:00:00,0.7712,0.7715,0.7707,0.7712,13519700000.0
2007-10-29 11:15:00,0.7711,0.772,0.7704,0.7714,13961700000.0
2007-10-29 11:30:00,0.7714,0.7714,0.77065,0.771,13374000012.0
2007-10-29 11:45:00,0.771,0.7716,0.77095,0.7715,18296199986.0
2007-10-29 12:00:00,0.772,0.772,0.77125,0.7715,16112700125.0
2007-10-29 12:15:00,0.7715,0.77165,0.771,0.7712,13390150004.0
2007-10-29 12:30:00,0.7712,0.7717,0.7712,0.7716,15007500000.0
2007-10-29 12:45:00,0.77155,0.7719,0.77135,0.77145,15525699995.0
2007-10-29 13:00:00,0.77145,0.7721,0.77135,0.77155,14219103482.0
2007-10-29 13:15:00,0.7691,0.77165,0.7691,0.7711,13509700003.0
2007-10-29 13:30:00,0.7711,0.77115,0.77005,0.7703,16380799969.0
2007-10-29 13:45:00,0.7703,0.7706,0.7676,0.7703,15192100009.0
2007-10-29 14:00:00,0.7703,0.7704,0.7687,0.76915,11002099998.0
2007-10-29 14:15:00,0.76915,0.7706,0.76915,0.7704,20115987240.0
2007-10-29 14:30:00,0.7703,0.7709,0.7683,0.77005,21427461372.0
2007-10-29 14:45:00,0.77005,0.7701,0.7676,0.76835,17940199972.0
2007-10-29 15:00:00,0.76835,0.7689,0.76775,0.76845,19050499995.0
2007-10-29 15:15:00,0.7685,0.76855,0.767,0.76765,16934600004.0
2007-10-29 15:30:00,0.76765,0.76915,0.76765,0.7691,12951100006.0
2007-10-29 15:45:00,0.7691,0.7692,0.768,0.76865,9083400045.0
2007-10-29 16:00:00,0.7686,0.7687,0.76725,0.7674,18333100004.0
2007-10-29 16:15:00,0.7674,0.7694,0.76695,0.7677,17685799952.0
2007-10-29 16:30:00,0.7677,0.7692,0.76715,0.7675,13680199991.0
2007-10-29 16:45:00,0.7675,0.7688,0.7673,0.7688,20213999969.0
2007-10-29 17:00:00,0.7688,0.7697,0.7683,0.7689,16323867313.0
2007-10-29 17:15:00,0.7689,0.76965,0.7681,0.76935,13861699959.0
2007-10-29 17:30:00,0.76935,0.76945,0.7682,0.7691,12754200006.0
2007-10-29 17:45:00,0.7691,0.7691,0.768,0.7681,14091699989.0
2007-10-29 18:00:00,0.7681,0.76835,0.76775,0.768,15044399979.0
2007-10-29 18:15:00,0.768,0.7687,0.7675,0.7683,15164100007.0
2007-10-29 18:30:00,0.7683,0.7683,0.7676,0.76795,16483000053.0
2007-10-29 18:45:00,0.76795,0.7682,0.76785,0.7679,18468699974.0
2007-10-29 19:00:00,0.7679,0.7681,0.76775,0.7681,18614700001.0
2007-10-29 19:15:00,0.7681,0.7681,0.76745,0.76765,16504300002.0
2007-10-29 19:30:00,0.76765,0.7677,0.76715,0.7675,13913899973.0
2007-10-29 19:45:00,0.7675,0.7675,0.76715,0.7675,14395000062.0
2007-10-29 20:00:00,0.7675,0.7688,0.76745,0.7686,19916899993.0
2007-10-29 20:15:00,0.76765,0.7684,0.76735,0.7676,12081300013.0
2007-10-29 20:30:00,0.7676,0.7684,0.76715,0.7675,20293099963.0
2007-10-29 20:45:00,0.7675,0.7677,0.76745,0.76755,6276700000.0
2007-10-29 21:00:00,0.76755,0.7687,0.7675,0.7687,10459599981.0
2007-10-29 21:15:00,0.7687,0.7687,0.7677,0.7681,13262299996.0
2007-10-29 21:30:00,0.7681,0.7687,0.768,0.7686,11148000000.0
2007-10-29 21:45:00,0.7686,0.7686,0.76825,0.7684,15776600058.0
2007-10-29 22:00:00,0.7684,0.7687,0.7676,0.76795,14542299993.0
2007-10-29 22:15:00,0.76805,0.7683,0.7678,0.7683,11470299991.0
2007-10-29 22:30:00,0.7683,0.7683,0.76725,0.7676,13497900026.0
2007-10-29 22:45:00,0.7676,0.7696,0.7675,0.7696,10182500000.0
2007-10-29 23:00:00,0.76835,0.7686,0.76777,0.76777,8598400000.0
2007-10-29 23:15:00,0.7682,0.7697,0.76815,0.7697,9968400000.0
2007-10-29 23:30:00,0.7697,0.7702,0.769,0.769,14638000000.0
2007-10-29 23:45:00,0.769,0.7698,0.76825,0.76965,14489100000.0
2007-10-30 00:00:00,0.76955,0.76985,0.76945,0.76965,17512500000.0
2007-10-30 00:15:00,0.76965,0.7697,0.7694,0.7697,13560600000.0
2007-10-30 00:30:00,0.7697,0.7702,0.76935,0.7702,15961800007.0
2007-10-30 00:45:00,0.7702,0.7703,0.76945,0.7703,13273399995.0
2007-10-30 01:00:00,0.7703,0.7706,0.76995,0.7701,11192800000.0
2007-10-30 01:15:00,0.7701,0.77015,0.7693,0.76995,12285400038.0
2007-10-30 01:30:00,0.76995,0.77015,0.76965,0.77005,10240700000.0
2007-10-30 01:45:00,0.77005,0.7705,0.76975,0.7704,16670499947.0
2007-10-30 02:00:00,0.7704,0.7708,0.77015,0.7704,13015499997.0
2007-10-30 02:15:00,0.7704,0.77135,0.7702,0.7702,8288200000.0
2007-10-30 02:30:00,0.7702,0.7703,0.7678,0.7688,12579399998.0
2007-10-30 02:45:00,0.7688,0.7688,0.768,0.7682,12796099988.0
2007-10-30 03:00:00,0.7682,0.7685,0.7673,0.7675,16582799962.0
2007-10-30 03:15:00,0.7674,0.76845,0.7674,0.76845,10256600006.0
2007-10-30 03:30:00,0.76845,0.7692,0.7682,0.76895,11029300027.0
2007-10-30 03:45:00,0.769,0.769,0.7674,0.7677,13359600002.0
2007-10-30 04:00:00,0.7677,0.76835,0.767,0.7671,13489599995.0
2007-10-30 04:15:00,0.7671,0.7679,0.767,0.76745,15683099983.0
2007-10-30 04:30:00,0.76745,0.7685,0.76745,0.7676,13491900023.0
2007-10-30 04:45:00,0.7676,0.7683,0.7675,0.7683,16583600031.0
2007-10-30 05:00:00,0.7683,0.7689,0.76815,0.7687,15309500001.0
2007-10-30 05:15:00,0.7687,0.7687,0.7677,0.7681,10213399978.0
2007-10-30 05:30:00,0.7681,0.76855,0.7661,0.7682,14665999939.0
2007-10-30 05:45:00,0.7682,0.7683,0.7667,0.76785,17109400009.0
2007-10-30 06:00:00,0.76785,0.7679,0.7666,0.7669,12759900000.0
2007-10-30 06:15:00,0.7669,0.7671,0.76635,0.767,11609700000.0
2007-10-30 06:30:00,0.767,0.767,0.766,0.7667,13519899959.0
2007-10-30 06:45:00,0.7667,0.76695,0.76615,0.7664,10724699966.0
2007-10-30 07:00:00,0.7664,0.7665,0.76595,0.76645,12295200000.0
2007-10-30 07:15:00,0.76645,0.7669,0.76615,0.7667,11964399988.0
2007-10-30 07:30:00,0.7667,0.7675,0.7662,0.76625,15587500000.0
2007-10-30 07:45:00,0.76625,0.7665,0.76515,0.7662,17048600000.0
2007-10-30 08:00:00,0.7662,0.76655,0.7657,0.7663,13147699999.0
2007-10-30 08:15:00,0.76585,0.7659,0.7645,0.76505,14229699990.0
2007-10-30 08:30:00,0.76505,0.7665,0.765,0.766,14431400034.0
2007-10-30 08:45:00,0.766,0.766,0.7648,0.7659,15144300139.0
2007-10-30 09:00:00,0.7659,0.7686,0.7651,0.7663,14708999997.0
2007-10-30 09:15:00,0.7663,0.7693,0.7663,0.76755,17807100057.0
2007-10-30 09:30:00,0.7694,0.7696,0.7676,0.76815,16545500002.0
2007-10-30 09:45:00,0.76815,0.7687,0.7678,0.7685,15179160000.0
2007-10-30 10:00:00,0.7685,0.7703,0.76845,0.7691,16607999986.0
2007-10-30 10:15:00,0.7691,0.7697,0.7689,0.7693,15835866983.0
2007-10-30 10:30:00,0.7693,0.77015,0.7693,0.76995,15442599999.0
2007-10-30 10:45:00,0.76995,0.7704,0.7675,0.7702,13894100000.0
2007-10-30 11:00:00,0.7702,0.7705,0.7684,0.769,21750500024.0
2007-10-30 11:15:00,0.76905,0.76915,0.768,0.76835,11257200012.0
2007-10-30 11:30:00,0.76835,0.7691,0.76805,0.7683,13751400045.0
2007-10-30 11:45:00,0.7683,0.76865,0.76745,0.7685,12454700053.0
2007-10-30 12:00:00,0.7674,0.7696,0.7668,0.7691,19259200077.0
2007-10-30 12:15:00,0.7691,0.7691,0.76795,0.76815,9857300001.0
2007-10-30 12:30:00,0.76815,0.7684,0.7679,0.7682,8298600038.0
2007-10-30 12:45:00,0.7682,0.7686,0.7655,0.7656,14761500047.0
2007-10-30 13:00:00,0.7677,0.7677,0.7658,0.76665,13994500054.0
2007-10-30 13:15:00,0.76665,0.7669,0.7661,0.7663,14062699977.0
2007-10-30 13:30:00,0.7663,0.7669,0.7656,0.7658,15918500024.0
2007-10-30 13:45:00,0.7658,0.7662,0.7652,0.76585,14779800000.0
2007-10-30 14:00:00,0.76585,0.767,0.7654,0.7662,16249499996.0
2007-10-30 14:15:00,0.7662,0.76735,0.766,0.7661,13702099993.0
2007-10-30 14:30:00,0.7661,0.7665,0.7656,0.7658,14209699994.0
2007-10-30 14:45:00,0.7658,0.7666,0.7651,0.7666,19870999999.0
2007-10-30 15:00:00,0.7665,0.7673,0.7661,0.7669,23293100016.0
2007-10-30 15:15:00,0.7669,0.7689,0.76605,0.76665,15269300017.0
2007-10-30 15:30:00,0.76665,0.7669,0.76605,0.7666,13128500004.0
2007-10-30 15:45:00,0.7666,0.7668,0.7657,0.76635,13078099989.0
2007-10-30 16:00:00,0.76625,0.7672,0.76585,0.76665,12894900018.0
2007-10-30 16:15:00,0.76665,0.769,0.76655,0.7685,13644799958.0
2007-10-30 16:30:00,0.7685,0.7694,0.7671,0.7672,13095500022.0
2007-10-30 16:45:00,0.76865,0.7689,0.7684,0.76855,11030200031.0
2007-10-30 17:00:00,0.76855,0.7687,0.7679,0.768,13019000042.0
2007-10-30 17:15:00,0.768,0.768,0.76695,0.7672,16734199989.0
2007-10-30 17:30:00,0.7672,0.7677,0.7642,0.7671,15623600001.0
2007-10-30 17:45:00,0.7671,0.7671,0.7656,0.7659,15795999958.0
2007-10-30 18:00:00,0.7659,0.766,0.7653,0.76545,15576700032.0
2007-10-30 18:15:00,0.76545,0.7657,0.7637,0.7643,12324499997.0
2007-10-30 18:30:00,0.7643,0.7664,0.76405,0.7642,19610043153.0
2007-10-30 18:45:00,0.7642,0.7664,0.7642,0.7652,21609000001.0
2007-10-30 19:00:00,0.766,0.7663,0.7651,0.7656,18248400003.0
2007-10-30 19:15:00,0.7656,0.767,0.7639,0.7659,13270599979.0
2007-10-30 19:30:00,0.7659,0.7664,0.76535,0.76635,13603500120.0
2007-10-30 19:45:00,0.7652,0.7666,0.76505,0.7651,17900800043.0
2007-10-30 20:00:00,0.7651,0.7659,0.76495,0.7651,11767299941.0
2007-10-30 20:15:00,0.76495,0.7663,0.76365,0.7661,15054299945.0
2007-10-30 20:30:00,0.764,0.7655,0.76345,0.7653,17181699980.0
2007-10-30 20:45:00,0.7654,0.7659,0.7649,0.76575,16493900001.0
2007-10-30 21:00:00,0.7648,0.7666,0.7642,0.76655,16753100038.0
2007-10-30 21:15:00,0.76655,0.76665,0.7645,0.76605,16735000038.0
2007-10-30 21:30:00,0.76605,0.7667,0.7636,0.76565,15385000019.0
2007-10-30 21:45:00,0.76565,0.76575,0.7643,0.76495,13724299999.0
2007-10-30 22:00:00,0.76495,0.76495,0.7643,0.76465,13432199992.0
2007-10-30 22:15:00,0.76465,0.76515,0.7632,0.76435,14174100016.0
2007-10-30 22:30:00,0.76435,0.7644,0.7636,0.7638,14292899979.0
2007-10-30 22:45:00,0.7638,0.7648,0.7638,0.76445,11574706316.0
2007-10-30 23:00:00,0.76445,0.76445,0.7637,0.76375,9230400000.0
2007-10-30 23:15:00,0.76375,0.76375,0.76245,0.76255,12023500000.0
2007-10-30 23:30:00,0.76255,0.7651,0.7622,0.7646,18340499988.0
2007-10-30 23:45:00,0.7646,0.765,0.76345,0.76405,11600666846.0
2007-10-31 00:00:00,0.76405,0.76475,0.76405,0.76405,13205800004.0
2007-10-31 00:15:00,0.76405,0.7651,0.76395,0.7651,9809999958.0
2007-10-31 00:30:00,0.7651,0.7657,0.7645,0.765,13155400000.0
2007-10-31 00:45:00,0.765,0.7658,0.7647,0.76475,14179700000.0
2007-10-31 01:00:00,0.76475,0.7653,0.7645,0.76485,18248100005.0
2007-10-31 01:15:00,0.76485,0.7657,0.7647,0.7653,17693700035.0
2007-10-31 01:30:00,0.7652,0.7656,0.76495,0.76545,10051199981.0
2007-10-31 01:45:00,0.7654,0.76625,0.76535,0.7657,10008499976.0
2007-10-31 02:00:00,0.7657,0.7662,0.7657,0.7658,11157000018.0
2007-10-31 02:15:00,0.7658,0.7664,0.7657,0.76575,12919699983.0
2007-10-31 02:30:00,0.76575,0.7667,0.76565,0.7661,14493199999.0
2007-10-31 02:45:00,0.7662,0.76625,0.7651,0.76515,12518100079.0
2007-10-31 03:00:00,0.76515,0.7654,0.7638,0.7641,16455899979.0
2007-10-31 03:15:00,0.7641,0.7645,0.7637,0.7644,17897500004.0
2007-10-31 03:30:00,0.7644,0.7646,0.76405,0.7644,19925300017.0
2007-10-31 03:45:00,0.7644,0.7646,0.76425,0.7644,15456999989.0
2007-10-31 04:00:00,0.7644,0.7656,0.76425,0.76485,13006200017.0
2007-10-31 04:15:00,0.76485,0.766,0.76485,0.7656,14177300000.0
2007-10-31 04:30:00,0.7656,0.7664,0.76525,0.7657,9345799968.0
2007-10-31 04:45:00,0.7657,0.7661,0.76555,0.76565,14256599968.0
2007-10-31 05:00:00,0.76565,0.7658,0.76535,0.7656,12507700003.0
2007-10-31 05:15:00,0.7656,0.7658,0.7654,0.7656,14110999984.0
2007-10-31 05:30:00,0.7656,0.76645,0.76545,0.76575,11545999995.0
2007-10-31 05:45:00,0.76575,0.7663,0.7656,0.7658,10289899991.0
2007-10-31 06:00:00,0.7658,0.7665,0.76545,0.7657,11961400042.0
2007-10-31 06:15:00,0.7657,0.7658,0.765,0.7657,12473699999.0
2007-10-31 06:30:00,0.7657,0.7659,0.7648,0.7651,15594699801.0
2007-10-31 06:45:00,0.7651,0.7655,0.7648,0.76485,9047900001.0
2007-10-31 07:00:00,0.76485,0.7651,0.7642,0.7647,13313000001.0
2007-10-31 07:15:00,0.7646,0.765,0.76445,0.7649,13774600000.0
2007-10-31 07:30:00,0.7649,0.766,0.7649,0.7658,15075099995.0
2007-10-31 07:45:00,0.7658,0.7659,0.76445,0.76495,16002399942.0
2007-10-31 08:00:00,0.76495,0.7655,0.76485,0.76505,14457300009.0
2007-10-31 08:15:00,0.76505,0.7653,0.76445,0.7647,12750000032.0
2007-10-31 08:30:00,0.7647,0.7674,0.76455,0.7658,15032400002.0
2007-10-31 08:45:00,0.7658,0.7671,0.7656,0.76565,13345600172.0
2007-10-31 09:00:00,0.76565,0.767,0.76555,0.76675,17743999992.0
2007-10-31 09:15:00,0.7667,0.7679,0.7659,0.7674,15587700005.0
2007-10-31 09:30:00,0.7674,0.76775,0.7671,0.7677,17749350002.0
2007-10-31 09:45:00,0.7677,0.76835,0.76705,0.76755,11518500000.0
2007-10-31 10:00:00,0.76755,0.7676,0.76625,0.7664,14843599966.0
2007-10-31 10:15:00,0.7664,0.7669,0.7657,0.7664,9744599986.0
2007-10-31 10:30:00,0.7664,0.7667,0.7659,0.7663,13736500010.0
2007-10-31 10:45:00,0.7663,0.7665,0.7656,0.7657,16696200050.0
2007-10-31 11:00:00,0.7657,0.7659,0.765,0.7657,19278600020.0
2007-10-31 11:15:00,0.7657,0.7664,0.7652,0.76615,11452500000.0
2007-10-31 11:30:00,0.76615,0.76615,0.7649,0.7653,12800900042.0
2007-10-31 11:45:00,0.7653,0.766,0.76525,0.7655,13479600068.0
2007-10-31 12:00:00,0.7655,0.7663,0.7652,0.7659,15295921185.0
2007-10-31 12:15:00,0.7659,0.7669,0.76565,0.7658,15170999999.0
2007-10-31 12:30:00,0.7668,0.7668,0.76565,0.76615,19803599959.0
2007-10-31 12:45:00,0.7662,0.767,0.7649,0.767,19357499948.0
2007-10-31 13:00:00,0.767,0.7676,0.7663,0.7667,14426200046.0
2007-10-31 13:15:00,0.7667,0.7669,0.76655,0.7667,15533299945.0
2007-10-31 13:30:00,0.7667,0.7668,0.7649,0.76655,14710200034.0
2007-10-31 13:45:00,0.76655,0.76655,0.76475,0.7652,19226299989.0
2007-10-31 14:00:00,0.765,0.76625,0.765,0.76615,18589900030.0
2007-10-31 14:15:00,0.76615,0.76615,0.76535,0.7654,18810299953.0
2007-10-31 14:30:00,0.7654,0.7659,0.76445,0.7652,19441599970.0
2007-10-31 14:45:00,0.7652,0.7662,0.7648,0.7653,15837400000.0
2007-10-31 15:00:00,0.7652,0.7674,0.7648,0.7659,16465599986.0
2007-10-31 15:15:00,0.7659,0.7663,0.7656,0.76595,14093688557.0
2007-10-31 15:30:00,0.76595,0.7665,0.7657,0.766,14097099986.0
2007-10-31 15:45:00,0.766,0.767,0.7651,0.76645,19331499979.0
2007-10-31 16:00:00,0.76645,0.7674,0.7662,0.7664,19664899946.0
2007-10-31 16:15:00,0.767,0.7674,0.7663,0.7665,16470616370.0
2007-10-31 16:30:00,0.7665,0.7676,0.7661,0.7667,17880000010.0
2007-10-31 16:45:00,0.7667,0.7694,0.7662,0.7672,20612300019.0
2007-10-31 17:00:00,0.7672,0.7688,0.76665,0.7669,16287300013.0
2007-10-31 17:15:00,0.76695,0.7685,0.7667,0.76765,22101500003.0
2007-10-31 17:30:00,0.7686,0.7686,0.7674,0.7679,15858999999.0
2007-10-31 17:45:00,0.7679,0.76955,0.76775,0.769,18460099983.0
2007-10-31 18:00:00,0.7673,0.7689,0.7672,0.7685,15983699984.0
2007-10-31 18:15:00,0.7684,0.7686,0.7682,0.7685,19681400063.0
2007-10-31 18:30:00,0.7685,0.7687,0.768,0.768,9608600000.0
2007-10-31 18:45:00,0.768,0.7682,0.7672,0.7672,15579000007.0
2007-10-31 19:00:00,0.7686,0.7686,0.767,0.7672,18926899926.0
2007-10-31 19:15:00,0.7673,0.7699,0.7672,0.7683,16610199992.0
2007-10-31 19:30:00,0.768,0.7706,0.768,0.7692,15749099928.0
2007-10-31 19:45:00,0.7692,0.7713,0.76835,0.76845,24319600004.0
2007-10-31 20:00:00,0.76845,0.7686,0.76735,0.7674,16238199943.0
2007-10-31 20:15:00,0.76705,0.7714,0.7639,0.7714,11176299985.0
2007-10-31 20:30:00,0.7679,0.7724,0.76775,0.77195,20756799963.0
2007-10-31 20:45:00,0.77195,0.7738,0.77095,0.7732,14908600010.0
2007-10-31 21:00:00,0.7732,0.7733,0.77095,0.77115,19079200018.0
2007-10-31 21:15:00,0.7715,0.7724,0.77035,0.772,23901099973.0
2007-10-31 21:30:00,0.77135,0.77175,0.77065,0.7714,18427400056.0
2007-10-31 21:45:00,0.7714,0.7735,0.77085,0.77095,13458100012.0
2007-10-31 22:00:00,0.77095,0.7717,0.7701,0.77145,17666800023.0
2007-10-31 22:15:00,0.77145,0.77235,0.77135,0.77195,14898799969.0
2007-10-31 22:30:00,0.77195,0.77265,0.7715,0.7719,21237700003.0
2007-10-31 22:45:00,0.77265,0.77365,0.7716,0.77305,16207299999.0
2007-10-31 23:00:00,0.77305,0.7733,0.7722,0.7722,8923200000.0
2007-10-31 23:15:00,0.77215,0.7724,0.77175,0.7723,8798100001.0
2007-10-31 23:30:00,0.7723,0.7727,0.7717,0.7719,11356600001.0
2007-10-31 23:45:00,0.7719,0.7726,0.77165,0.7725,14485900002.0
2007-11-01 00:00:00,0.7725,0.7736,0.77215,0.7731,11247200001.0
2007-11-01 00:15:00,0.7731,0.7731,0.7723,0.77235,12749900000.0
2007-11-01 00:30:00,0.77235,0.77315,0.7722,0.773,15543699999.0
2007-11-01 00:45:00,0.773,0.773,0.77265,0.77295,11391900000.0
2007-11-01 01:00:00,0.77295,0.773,0.77245,0.77255,12657199982.0
2007-11-01 01:15:00,0.77265,0.7729,0.77245,0.7727,13458099999.0
2007-11-01 01:30:00,0.7727,0.7729,0.77235,0.7724,19002800000.0
2007-11-01 01:45:00,0.7715,0.7727,0.7715,0.77205,17207099892.0
2007-11-01 02:00:00,0.77205,0.77345,0.7719,0.7731,15064999918.0
2007-11-01 02:15:00,0.7731,0.77325,0.771,0.77135,12303199995.0
2007-11-01 02:30:00,0.77135,0.77225,0.77095,0.7714,20622599975.0
2007-11-01 02:45:00,0.77145,0.77265,0.7714,0.7726,13739600020.0
2007-11-01 03:00:00,0.7726,0.773,0.7724,0.7725,13242600094.0
2007-11-01 03:15:00,0.7725,0.7725,0.7707,0.7713,17148999995.0
2007-11-01 03:30:00,0.7713,0.77205,0.77115,0.77135,11784099942.0
2007-11-01 03:45:00,0.77135,0.7714,0.77015,0.77025,9570699997.0
2007-11-01 04:00:00,0.77025,0.7714,0.77005,0.7713,17751100071.0
2007-11-01 04:15:00,0.7703,0.7716,0.77015,0.7714,22251200000.0
2007-11-01 04:30:00,0.7714,0.7719,0.7709,0.7709,18100099988.0
2007-11-01 04:45:00,0.77155,0.77155,0.7707,0.7715,12915500004.0
2007-11-01 05:00:00,0.7715,0.77155,0.7712,0.7714,14809099941.0
2007-11-01 05:15:00,0.7714,0.77165,0.77125,0.77165,17960999943.0
2007-11-01 05:30:00,0.77145,0.7718,0.77085,0.77085,15938399971.0
2007-11-01 05:45:00,0.7709,0.77135,0.7707,0.77115,14476599895.0
2007-11-01 06:00:00,0.77115,0.7721,0.7708,0.7718,18587499983.0
2007-11-01 06:15:00,0.7718,0.7719,0.77135,0.77165,16455000000.0
2007-11-01 06:30:00,0.77165,0.7717,0.7706,0.7708,14309199965.0
2007-11-01 06:45:00,0.7708,0.7714,0.77055,0.7711,17089600000.0
2007-11-01 07:00:00,0.7711,0.7714,0.77085,0.771,18133300006.0
2007-11-01 07:15:00,0.771,0.77125,0.7709,0.77115,10782900000.0
2007-11-01 07:30:00,0.77115,0.77185,0.77105,0.7713,19585799960.0
2007-11-01 07:45:00,0.7713,0.7716,0.77115,0.7716,18458999971.0
2007-11-01 08:00:00,0.7716,0.7729,0.77145,0.7719,14361800003.0
2007-11-01 08:15:00,0.7719,0.773,0.77185,0.7728,16278700062.0
2007-11-01 08:30:00,0.77275,0.7728,0.772,0.77225,11201799996.0
2007-11-01 08:45:00,0.77225,0.77235,0.7719,0.77215,9110900020.0
2007-11-01 09:00:00,0.77215,0.7725,0.772,0.7722,8711900000.0
2007-11-01 09:15:00,0.7722,0.7737,0.77205,0.7726,14599700057.0
2007-11-01 09:30:00,0.7726,0.77275,0.7716,0.7716,11103800000.0
2007-11-01 09:45:00,0.7716,0.7718,0.77055,0.7712,13024960182.0
2007-11-01 10:00:00,0.7712,0.7714,0.7695,0.7703,17958400032.0
2007-11-01 10:15:00,0.7703,0.771,0.7687,0.77075,19435599991.0
2007-11-01 10:30:00,0.77075,0.7709,0.7695,0.7703,17706100023.0
2007-11-01 10:45:00,0.7703,0.771,0.7701,0.77075,17314800014.0
2007-11-01 11:00:00,0.77075,0.7709,0.76965,0.76995,12564899992.0
2007-11-01 11:15:00,0.76995,0.77005,0.7686,0.76925,12296400024.0
2007-11-01 11:30:00,0.76925,0.7719,0.7688,0.7702,20724199989.0
2007-11-01 11:45:00,0.7702,0.7714,0.7698,0.7699,15660299985.0
2007-11-01 12:00:00,0.7709,0.771,0.76975,0.7707,22583399936.0
2007-11-01 12:15:00,0.77065,0.77175,0.7706,0.7712,16352299930.0
2007-11-01 12:30:00,0.7715,0.772,0.7712,0.7719,18725700076.0
2007-11-01 12:45:00,0.7719,0.7719,0.7693,0.77065,20978900040.0
2007-11-01 13:00:00,0.7694,0.77115,0.7687,0.7691,19156099864.0
2007-11-01 13:15:00,0.77065,0.77125,0.7681,0.77125,16759499908.0
2007-11-01 13:30:00,0.77125,0.7714,0.7701,0.7701,16854500053.0
2007-11-01 13:45:00,0.7701,0.7702,0.7659,0.7696,17133500012.0
2007-11-01 14:00:00,0.7696,0.7704,0.7661,0.76895,19771250001.0
2007-11-01 14:15:00,0.76895,0.76905,0.7668,0.76875,20230699973.0
2007-11-01 14:30:00,0.7688,0.76925,0.76745,0.7681,15059099979.0
2007-11-01 14:45:00,0.7681,0.7681,0.7644,0.7666,13744899994.0
2007-11-01 15:00:00,0.7666,0.7668,0.76585,0.7666,12821915657.0
2007-11-01 15:15:00,0.76665,0.7676,0.7627,0.7674,15104162620.0
2007-11-01 15:30:00,0.7674,0.76745,0.76165,0.7636,19535851751.0
2007-11-01 15:45:00,0.76355,0.7645,0.76135,0.76315,15142199986.0
2007-11-01 16:00:00,0.76315,0.7636,0.7611,0.76135,12760199982.0
2007-11-01 16:15:00,0.76135,0.7632,0.76045,0.7628,18217399994.0
2007-11-01 16:30:00,0.7628,0.76585,0.7625,0.7656,20379499955.0
2007-11-01 16:45:00,0.7656,0.76565,0.7636,0.7645,17364599984.0
2007-11-01 17:00:00,0.7645,0.76545,0.76345,0.764,16417732984.0
2007-11-01 17:15:00,0.764,0.764,0.76145,0.7628,19051100143.0
2007-11-01 17:30:00,0.7628,0.7628,0.7604,0.7609,15375700052.0
2007-11-01 17:45:00,0.7609,0.7626,0.76085,0.7624,15992399980.0
2007-11-01 18:00:00,0.7625,0.7649,0.76185,0.7646,14544300008.0
2007-11-01 18:15:00,0.7646,0.7656,0.76435,0.76445,16161699982.0
2007-11-01 18:30:00,0.76445,0.7657,0.76355,0.7653,17248299960.0
2007-11-01 18:45:00,0.7653,0.7653,0.7639,0.76405,10841500002.0
2007-11-01 19:00:00,0.76405,0.7647,0.76395,0.7645,10681300000.0
2007-11-01 19:15:00,0.7646,0.7647,0.763,0.7631,11776500022.0
2007-11-01 19:30:00,0.76305,0.7635,0.76215,0.7624,9521800004.0
2007-11-01 19:45:00,0.7624,0.76255,0.75995,0.7604,16345063113.0
2007-11-01 20:00:00,0.7604,0.7618,0.7601,0.7618,15478700007.0
2007-11-01 20:15:00,0.76175,0.7621,0.76065,0.7607,15457900000.0
2007-11-01 20:30:00,0.7608,0.7621,0.76065,0.76145,14970000007.0
2007-11-01 20:45:00,0.76145,0.76335,0.7578,0.7625,14408600016.0
2007-11-01 21:00:00,0.7625,0.7626,0.76165,0.7618,17528500060.0
2007-11-01 21:15:00,0.7618,0.76195,0.7599,0.76015,17842900027.0
2007-11-01 21:30:00,0.7602,0.76075,0.7596,0.7597,15939599910.0
2007-11-01 21:45:00,0.7597,0.76045,0.7576,0.7584,15142899980.0
2007-11-01 22:00:00,0.7584,0.7592,0.7577,0.75905,20036899990.0
2007-11-01 22:15:00,0.75905,0.75905,0.75695,0.7575,14294999997.0
2007-11-01 22:30:00,0.7575,0.7579,0.7569,0.7571,15150939471.0
2007-11-01 22:45:00,0.75705,0.75815,0.75705,0.75785,14686200028.0
2007-11-01 23:00:00,0.75795,0.7585,0.757,0.7581,13458499999.0
2007-11-01 23:15:00,0.758,0.7588,0.75745,0.75775,10840300000.0
2007-11-01 23:30:00,0.75775,0.75845,0.7574,0.75815,18831199996.0
2007-11-01 23:45:00,0.75815,0.7588,0.75785,0.7581,13406999949.0
2007-11-02 00:00:00,0.7581,0.75915,0.7575,0.7587,12662700000.0
2007-11-02 00:15:00,0.7587,0.7595,0.75855,0.7586,16085499939.0
2007-11-02 00:30:00,0.7586,0.75885,0.75775,0.7586,15964599977.0
2007-11-02 00:45:00,0.7586,0.75905,0.75794,0.75855,12411999962.0
2007-11-02 01:00:00,0.7591,0.7593,0.75821,0.7591,10602499983.0
2007-11-02 01:15:00,0.75905,0.7607,0.7585,0.7597,18002100020.0
2007-11-02 01:30:00,0.7597,0.76025,0.759,0.759,13271399979.0
2007-11-02 01:45:00,0.759,0.7595,0.75875,0.759,18752000019.0
2007-11-02 02:00:00,0.759,0.7607,0.759,0.7599,17985099974.0
2007-11-02 02:15:00,0.75995,0.7611,0.7599,0.7611,17693399998.0
2007-11-02 02:30:00,0.7604,0.7611,0.7604,0.761,15485299943.0
2007-11-02 02:45:00,0.7607,0.76115,0.7602,0.7607,14694800068.0
2007-11-02 03:00:00,0.7609,0.7611,0.75995,0.7602,17182199968.0
2007-11-02 03:15:00,0.7602,0.76046,0.75994,0.7603,14644700000.0
2007-11-02 03:30:00,0.7603,0.7607,0.76025,0.76065,13605099971.0
2007-11-02 03:45:00,0.76065,0.7611,0.76055,0.761,14084600018.0
2007-11-02 04:00:00,0.761,0.7611,0.76025,0.7604,13624499938.0
2007-11-02 04:15:00,0.7604,0.76085,0.7601,0.76085,9608500000.0
2007-11-02 04:30:00,0.76085,0.76175,0.76085,0.76135,10095200024.0
2007-11-02 04:45:00,0.76135,0.76175,0.7612,0.7615,6718699968.0
2007-11-02 05:00:00,0.7615,0.76285,0.76135,0.7626,15041400027.0
2007-11-02 05:15:00,0.7625,0.7626,0.76195,0.76225,16844300060.0
2007-11-02 05:30:00,0.76225,0.76225,0.76105,0.76135,18168200065.0
2007-11-02 05:45:00,0.76135,0.762,0.7606,0.7617,15111100038.0
2007-11-02 06:00:00,0.7617,0.762,0.7616,0.76195,12069100000.0
2007-11-02 06:15:00,0.76185,0.76205,0.7601,0.7611,16395599947.0
2007-11-02 06:30:00,0.7611,0.7613,0.75995,0.7605,16962600030.0
2007-11-02 06:45:00,0.7605,0.7616,0.76035,0.7604,16168599999.0
2007-11-02 07:00:00,0.7604,0.7615,0.7595,0.7598,17639700008.0
2007-11-02 07:15:00,0.76105,0.7612,0.75945,0.7598,16936400027.0
2007-11-02 07:30:00,0.7598,0.76025,0.75915,0.75975,14950599951.0
2007-11-02 07:45:00,0.75975,0.7621,0.75915,0.7621,20505199958.0
2007-11-02 08:00:00,0.75985,0.76065,0.7591,0.7597,15870799999.0
2007-11-02 08:15:00,0.7597,0.7614,0.7596,0.7609,12880600000.0
2007-11-02 08:30:00,0.7609,0.7625,0.76085,0.7619,17398900000.0
2007-11-02 08:45:00,0.7619,0.7622,0.761,0.7619,16457799999.0
2007-11-02 09:00:00,0.7619,0.7632,0.76115,0.76135,19863000000.0
2007-11-02 09:15:00,0.76135,0.7639,0.76125,0.76245,19131800024.0
2007-11-02 09:30:00,0.76245,0.7634,0.76165,0.7617,20679299999.0
2007-11-02 09:45:00,0.7617,0.7626,0.7617,0.76255,15766892364.0
2007-11-02 10:00:00,0.76255,0.7647,0.76255,0.7644,18937788267.0
2007-11-02 10:15:00,0.7644,0.7661,0.7633,0.76365,16160900053.0
2007-11-02 10:30:00,0.76365,0.76365,0.7623,0.7626,19426500272.0
2007-11-02 10:45:00,0.7626,0.7638,0.7624,0.76325,14116299917.0
2007-11-02 11:00:00,0.7633,0.7636,0.76275,0.7634,14913100009.0
2007-11-02 11:15:00,0.7634,0.7662,0.7632,0.76605,21140299999.0
2007-11-02 11:30:00,0.766,0.7664,0.7632,0.7643,12051899968.0
2007-11-02 11:45:00,0.7643,0.7643,0.7625,0.76365,17613299888.0
2007-11-02 12:00:00,0.76365,0.76465,0.7625,0.7634,14173000009.0
2007-11-02 12:15:00,0.7634,0.7638,0.7618,0.76335,15596799902.0
2007-11-02 12:30:00,0.76335,0.7636,0.7628,0.7629,12158798322.0
2007-11-02 12:45:00,0.7629,0.763,0.76195,0.7624,10853199974.0
2007-11-02 13:00:00,0.7624,0.7633,0.76095,0.7625,16274600012.0
2007-11-02 13:15:00,0.7625,0.7628,0.7617,0.76195,13161599989.0
2007-11-02 13:30:00,0.7628,0.7656,0.7614,0.76155,11264300003.0
2007-11-02 13:45:00,0.76155,0.7642,0.7615,0.7624,16272299997.0
2007-11-02 14:00:00,0.7624,0.7651,0.76225,0.7651,14343399994.0
2007-11-02 14:15:00,0.7649,0.7652,0.7617,0.76245,16498699981.0
2007-11-02 14:30:00,0.76245,0.7665,0.76245,0.7638,13238400026.0
2007-11-02 14:45:00,0.7638,0.7644,0.7603,0.761,21643699979.0
2007-11-02 15:00:00,0.7609,0.7662,0.7598,0.76515,20940499986.0
2007-11-02 15:15:00,0.76515,0.7652,0.76435,0.7648,14232999996.0
2007-11-02 15:30:00,0.7648,0.7648,0.7627,0.76345,10356699985.0
2007-11-02 15:45:00,0.76345,0.7635,0.7594,0.76095,11830499989.0
2007-11-02 16:00:00,0.76095,0.7617,0.7593,0.7599,14764800017.0
2007-11-02 16:15:00,0.7599,0.76165,0.75885,0.7612,15574699993.0
2007-11-02 16:30:00,0.7612,0.76195,0.7603,0.7611,12987000028.0
2007-11-02 16:45:00,0.7611,0.7636,0.76025,0.762,13782900002.0
2007-11-02 17:00:00,0.762,0.76265,0.7615,0.7618,11972900009.0
2007-11-02 17:15:00,0.7618,0.7628,0.7602,0.7604,10905400011.0
2007-11-02 17:30:00,0.7604,0.7645,0.76015,0.7643,14905700017.0
2007-11-02 17:45:00,0.7606,0.7612,0.76,0.76075,15612509473.0
2007-11-02 18:00:00,0.76075,0.763,0.76045,0.76205,12573100000.0
2007-11-02 18:15:00,0.76205,0.7634,0.76175,0.763,12605965006.0
2007-11-02 18:30:00,0.763,0.7645,0.7624,0.7643,11698299996.0
2007-11-02 18:45:00,0.7643,0.7643,0.7635,0.76415,8905599999.0
2007-11-02 19:00:00,0.76415,0.76435,0.7634,0.7641,9734300050.0
2007-11-02 19:15:00,0.7642,0.7646,0.76335,0.7641,10955100006.0
2007-11-02 19:30:00,0.764,0.7652,0.76395,0.76455,17717200044.0
2007-11-02 19:45:00,0.76455,0.7651,0.76445,0.7645,11443200003.0
2007-11-02 20:00:00,0.7645,0.7649,0.76445,0.7647,8807799946.0
2007-11-02 20:15:00,0.7647,0.7647,0.76375,0.7638,13523700056.0
2007-11-02 20:30:00,0.7638,0.7638,0.76275,0.7629,9093200000.0
2007-11-02 20:45:00,0.7629,0.7636,0.7625,0.7628,11007699985.0
2007-11-02 21:00:00,0.7628,0.7651,0.7625,0.76275,9506400000.0
2007-11-02 21:15:00,0.76275,0.76535,0.76265,0.7652,15910299968.0
2007-11-02 21:30:00,0.7652,0.7663,0.7635,0.7649,15033100010.0
2007-11-02 21:45:00,0.7649,0.7652,0.7644,0.765,14258200000.0
2007-11-02 22:00:00,0.765,0.76525,0.76465,0.76495,13224599983.0
2007-11-02 22:15:00,0.76505,0.7664,0.76495,0.76625,14741899918.0
2007-11-02 22:30:00,0.76665,0.76665,0.76495,0.765,16191900016.0
2007-11-02 22:45:00,0.765,0.76565,0.76485,0.76485,12699900003.0
2007-11-05 00:00:00,0.7654,0.7655,0.7648,0.7652,3445000000.0
2007-11-05 00:15:00,0.7653,0.7653,0.7637,0.7641,3445000000.0
2007-11-05 00:30:00,0.764,0.7641,0.7635,0.7638,2385000000.0
2007-11-05 00:45:00,0.7636,0.7636,0.763,0.7632,2120000000.0
2007-11-05 01:00:00,0.7633,0.7633,0.7623,0.7626,3180000000.0
2007-11-05 01:15:00,0.7627,0.7634,0.7621,0.7634,2915000000.0
2007-11-05 01:30:00,0.7633,0.7633,0.7623,0.763,3180000000.0
2007-11-05 01:45:00,0.7631,0.7638,0.7627,0.7635,3180000000.0
2007-11-05 02:00:00,0.76325,0.76345,0.7622,0.7627,12072900030.0
2007-11-05 02:15:00,0.7627,0.7644,0.7621,0.7635,15261500034.0
2007-11-05 02:30:00,0.7635,0.76355,0.7623,0.76305,20475899995.0
2007-11-05 02:45:00,0.76305,0.7643,0.76275,0.76365,15815499938.0
2007-11-05 03:00:00,0.76365,0.7642,0.7636,0.76415,10990099963.0
2007-11-05 03:15:00,0.76415,0.76455,0.76395,0.76445,7183500000.0
2007-11-05 03:30:00,0.76445,0.76445,0.76375,0.76385,15596700000.0
2007-11-05 03:45:00,0.76395,0.7645,0.76385,0.7644,17206400056.0
2007-11-05 04:00:00,0.7644,0.7646,0.7643,0.76445,13973700003.0
2007-11-05 04:15:00,0.76435,0.7645,0.7627,0.76415,15989800000.0
2007-11-05 04:30:00,0.76415,0.7644,0.76395,0.7642,12414098346.0
2007-11-05 04:45:00,0.7642,0.76435,0.762,0.76415,20025099934.0
2007-11-05 05:00:00,0.7641,0.7641,0.76275,0.7629,16528800000.0
2007-11-05 05:15:00,0.7629,0.7643,0.7626,0.7628,15261099999.0
2007-11-05 05:30:00,0.76295,0.7639,0.7621,0.76225,17649300010.0
2007-11-05 05:45:00,0.7623,0.7651,0.7621,0.76395,16417599984.0
2007-11-05 06:00:00,0.76395,0.76425,0.76315,0.76395,11667300000.0
2007-11-05 06:15:00,0.76395,0.7645,0.7625,0.7637,16734800002.0
2007-11-05 06:30:00,0.7637,0.7639,0.76365,0.7639,17229700112.0
2007-11-05 06:45:00,0.7639,0.7642,0.76365,0.76385,10300699998.0
2007-11-05 07:00:00,0.76385,0.7645,0.7634,0.7639,9714400001.0
2007-11-05 07:15:00,0.7637,0.7637,0.7625,0.76295,12219700000.0
2007-11-05 07:30:00,0.76295,0.76375,0.76275,0.76365,12650100011.0
2007-11-05 07:45:00,0.76365,0.7646,0.76295,0.76325,16623899986.0
2007-11-05 08:00:00,0.76325,0.7651,0.7629,0.7639,15924199980.0
2007-11-05 08:15:00,0.7639,0.7642,0.76295,0.76345,17432700002.0
2007-11-05 08:30:00,0.76345,0.76385,0.76315,0.7638,15396300023.0
2007-11-05 08:45:00,0.76365,0.7654,0.7634,0.7636,17354800089.0
2007-11-05 09:00:00,0.76505,0.76545,0.7619,0.7648,15433600001.0
2007-11-05 09:15:00,0.7648,0.76515,0.7631,0.7639,16030200068.0
2007-11-05 09:30:00,0.7639,0.7642,0.7625,0.76375,15244200024.0
2007-11-05 09:45:00,0.76375,0.764,0.7634,0.7638,10042800000.0
2007-11-05 10:00:00,0.7638,0.7638,0.7619,0.763,13221999979.0
2007-11-05 10:15:00,0.763,0.7637,0.7627,0.7627,14597999984.0
2007-11-05 10:30:00,0.7627,0.7635,0.7622,0.7633,10878199995.0
2007-11-05 10:45:00,0.7633,0.7648,0.76285,0.76385,14319699992.0
2007-11-05 11:00:00,0.76385,0.7642,0.7631,0.76325,16173699941.0
2007-11-05 11:15:00,0.76325,0.7645,0.76295,0.7644,12434174904.0
2007-11-05 11:30:00,0.76435,0.76455,0.7636,0.764,16778100053.0
2007-11-05 11:45:00,0.764,0.7644,0.7629,0.7639,17914199905.0
2007-11-05 12:00:00,0.76385,0.7648,0.76305,0.76445,22295800019.0
2007-11-05 12:15:00,0.7639,0.76455,0.7636,0.76435,12857799989.0
2007-11-05 12:30:00,0.7644,0.7646,0.76365,0.76425,14213799979.0
2007-11-05 12:45:00,0.76425,0.76445,0.763,0.76385,13735999958.0
2007-11-05 13:00:00,0.76385,0.7645,0.7631,0.7637,18578299867.0
2007-11-05 13:15:00,0.7637,0.7662,0.76365,0.7644,12972538057.0
2007-11-05 13:30:00,0.7644,0.7655,0.76385,0.764,13594599926.0
2007-11-05 13:45:00,0.764,0.7648,0.76375,0.76445,13683399982.0
2007-11-05 14:00:00,0.7645,0.7667,0.76425,0.7648,18458499993.0
2007-11-05 14:15:00,0.7648,0.7662,0.7648,0.76565,10452300016.0
2007-11-05 14:30:00,0.76565,0.7667,0.7654,0.76635,12774799989.0
2007-11-05 14:45:00,0.76635,0.767,0.7662,0.7663,10777401058.0
2007-11-05 15:00:00,0.7663,0.7672,0.766,0.7665,20442199953.0
2007-11-05 15:15:00,0.7665,0.7668,0.7659,0.7661,12260899972.0
2007-11-05 15:30:00,0.7661,0.767,0.7654,0.7665,10447799982.0
2007-11-05 15:45:00,0.7665,0.76765,0.7665,0.7675,5642200004.0
2007-11-05 16:00:00,0.7675,0.76765,0.7665,0.76705,2889600000.0
2007-11-05 16:15:00,0.76705,0.76705,0.76605,0.7662,2410999997.0
2007-11-05 16:30:00,0.7662,0.76745,0.7656,0.76675,4265800003.0
2007-11-05 16:45:00,0.7668,0.7681,0.7663,0.76735,5704500014.0
2007-11-05 17:00:00,0.76735,0.768,0.7665,0.76725,5717800000.0
2007-11-05 17:15:00,0.7672,0.7676,0.76655,0.767,3915500006.0
2007-11-05 17:30:00,0.767,0.7677,0.76655,0.7675,5384500001.0
2007-11-05 17:45:00,0.7675,0.7682,0.76695,0.76695,3900100000.0
2007-11-05 18:00:00,0.767,0.7676,0.76675,0.7669,4620800014.0
2007-11-05 18:15:00,0.7669,0.767,0.7665,0.7666,4034700000.0
2007-11-05 18:30:00,0.7666,0.7672,0.7666,0.767,4695600001.0
2007-11-05 18:45:00,0.767,0.7672,0.76655,0.76665,9250500003.0
2007-11-05 19:00:00,0.76665,0.7673,0.76665,0.7669,2848499995.0
2007-11-05 19:15:00,0.7669,0.7669,0.7666,0.7667,1795500000.0
2007-11-05 19:30:00,0.7667,0.7673,0.76665,0.76715,2324699995.0
2007-11-05 19:45:00,0.76715,0.768,0.7668,0.7672,2502500000.0
2007-11-05 20:00:00,0.7672,0.76945,0.7672,0.76795,5066100005.0
2007-11-05 20:15:00,0.76795,0.76835,0.767,0.7681,2811104000.0
2007-11-05 20:30:00,0.7681,0.7684,0.76775,0.76815,3306600007.0
2007-11-05 20:45:00,0.76815,0.76845,0.76795,0.7682,3027400001.0
2007-11-05 21:00:00,0.7682,0.7684,0.7679,0.7684,2817000002.0
2007-11-05 21:15:00,0.7684,0.76865,0.768,0.76825,2741999998.0
2007-11-05 21:30:00,0.76825,0.76845,0.76815,0.7683,2992900038.0
2007-11-05 21:45:00,0.76825,0.76845,0.76795,0.7683,3133174767.0
2007-11-05 22:00:00,0.7683,0.76965,0.76815,0.7695,4322204449.0
2007-11-05 22:15:00,0.7695,0.77065,0.76935,0.77045,9703200008.0
2007-11-05 22:30:00,0.77045,0.7708,0.77005,0.7702,4205900007.0
2007-11-05 22:45:00,0.7702,0.7702,0.7695,0.7697,3644900000.0
2007-11-05 23:00:00,0.7697,0.7699,0.76885,0.76885,4984999991.0
2007-11-05 23:15:00,0.76885,0.769,0.7685,0.7687,2167900002.0
2007-11-05 23:30:00,0.7687,0.7691,0.76845,0.7691,2265300001.0
2007-11-05 23:45:00,0.7691,0.77015,0.76895,0.76945,3158500000.0
2007-11-06 00:00:00,0.76945,0.7697,0.76875,0.76965,2366100000.0
2007-11-06 00:15:00,0.7697,0.7707,0.76965,0.7702,2915400001.0
2007-11-06 00:30:00,0.7702,0.7705,0.76986,0.77045,2555900000.0
2007-11-06 00:45:00,0.77045,0.7721,0.7704,0.7711,3488700000.0
2007-11-06 01:00:00,0.7711,0.7715,0.7708,0.7712,2564199999.0
2007-11-06 01:15:00,0.7712,0.7716,0.77095,0.77145,2050500003.0
2007-11-06 01:30:00,0.77145,0.7716,0.7711,0.7713,2150599998.0
2007-11-06 01:45:00,0.7713,0.7716,0.77005,0.7706,2745899998.0
2007-11-06 02:00:00,0.7706,0.7714,0.7703,0.7712,2299400000.0
2007-11-06 02:15:00,0.7712,0.7715,0.77105,0.77135,1909200000.0
2007-11-06 02:30:00,0.77135,0.7714,0.7711,0.77135,1576800000.0
2007-11-06 02:45:00,0.77135,0.7716,0.771,0.77115,2466700000.0
2007-11-06 03:00:00,0.77115,0.7714,0.7708,0.77095,2710000012.0
2007-11-06 03:15:00,0.77095,0.7711,0.77025,0.771,3446200020.0
2007-11-06 03:30:00,0.77095,0.77165,0.7709,0.7713,2550300000.0
2007-11-06 03:45:00,0.7712,0.7729,0.7712,0.77265,4448100003.0
2007-11-06 04:00:00,0.7727,0.7728,0.77165,0.7721,3655800005.0
2007-11-06 04:15:00,0.7721,0.77225,0.7717,0.77195,1451799999.0
2007-11-06 04:30:00,0.77195,0.77195,0.77035,0.7714,3045899994.0
2007-11-06 04:45:00,0.7714,0.7718,0.77125,0.7718,2873900014.0
2007-11-06 05:00:00,0.7718,0.772,0.7715,0.7715,2991300001.0
2007-11-06 05:15:00,0.7715,0.7715,0.77125,0.7713,3508600000.0
2007-11-06 05:30:00,0.7713,0.77145,0.77115,0.77145,1833600003.0
2007-11-06 05:45:00,0.77145,0.7722,0.77125,0.772,1853599985.0
2007-11-06 06:00:00,0.772,0.7721,0.77165,0.7717,2869100003.0
2007-11-06 06:15:00,0.7717,0.7717,0.77125,0.7716,2365100002.0
2007-11-06 06:30:00,0.7719,0.7722,0.77145,0.7721,4229800001.0
2007-11-06 06:45:00,0.77205,0.77205,0.7713,0.7714,4231399986.0
2007-11-06 07:00:00,0.7714,0.7715,0.77125,0.77145,1003000001.0
2007-11-06 07:15:00,0.77145,0.7715,0.77115,0.7714,1817800015.0
2007-11-06 07:30:00,0.7714,0.772,0.77115,0.7717,2717599984.0
2007-11-06 07:45:00,0.7717,0.7721,0.7713,0.77195,2796500001.0
2007-11-06 08:00:00,0.77195,0.7724,0.77195,0.7724,3773400000.0
2007-11-06 08:15:00,0.7724,0.7728,0.7722,0.7724,3859000000.0
2007-11-06 08:30:00,0.7724,0.77335,0.7723,0.7732,3819000002.0
2007-11-06 08:45:00,0.7732,0.7734,0.77185,0.7726,3328399999.0
2007-11-06 09:00:00,0.7726,0.77365,0.77175,0.7734,3523999995.0
2007-11-06 09:15:00,0.7734,0.7734,0.772,0.77245,6092199996.0
2007-11-06 09:30:00,0.77245,0.7734,0.77175,0.7729,6279600001.0
2007-11-06 09:45:00,0.7728,0.7762,0.7728,0.776,6074600012.0
2007-11-06 10:00:00,0.776,0.7772,0.77555,0.776,6324899999.0
2007-11-06 10:15:00,0.776,0.7763,0.7755,0.77565,2412900000.0
2007-11-06 10:30:00,0.77565,0.77595,0.7755,0.77565,1886600002.0
2007-11-06 10:45:00,0.77565,0.77565,0.77475,0.7753,4836199997.0
2007-11-06 11:00:00,0.7753,0.7753,0.77415,0.7751,5207699985.0
2007-11-06 11:15:00,0.7751,0.7758,0.77495,0.77545,4574399981.0
2007-11-06 11:30:00,0.77545,0.7764,0.77495,0.7761,6617199999.0
2007-11-06 11:45:00,0.7761,0.7764,0.77595,0.77625,3195099991.0
2007-11-06 12:00:00,0.77625,0.7765,0.7751,0.7751,5086699990.0
2007-11-06 12:15:00,0.7751,0.7755,0.77475,0.7749,4251400002.0
2007-11-06 12:30:00,0.7749,0.7749,0.77425,0.7744,4466299992.0
2007-11-06 12:45:00,0.7744,0.7748,0.7742,0.77455,3662199993.0
2007-11-06 13:00:00,0.77455,0.7753,0.77455,0.77495,3723999992.0
2007-11-06 13:15:00,0.77495,0.7754,0.7744,0.77505,3784900008.0
2007-11-06 13:30:00,0.77495,0.7754,0.7743,0.7753,4496900003.0
2007-11-06 13:45:00,0.7753,0.7762,0.77435,0.7746,5544600000.0
2007-11-06 14:00:00,0.7747,0.77625,0.7746,0.7756,6189900004.0
2007-11-06 14:15:00,0.7756,0.7764,0.7753,0.77615,4389099995.0
2007-11-06 14:30:00,0.77615,0.7764,0.77575,0.77595,5186849996.0
2007-11-06 14:45:00,0.77595,0.77635,0.77575,0.7762,3066599999.0
2007-11-06 15:00:00,0.7762,0.7766,0.776,0.7763,2712899998.0
2007-11-06 15:15:00,0.7763,0.77645,0.7758,0.7761,3807300000.0
2007-11-06 15:30:00,0.7761,0.7764,0.77575,0.776,4965524910.0
2007-11-06 15:45:00,0.776,0.7764,0.77585,0.7762,2952250000.0
2007-11-06 16:00:00,0.7762,0.7764,0.77565,0.77585,3435499999.0
2007-11-06 16:15:00,0.7758,0.7767,0.7756,0.77645,4444200008.0
2007-11-06 16:30:00,0.77645,0.7766,0.77625,0.77635,2122899992.0
2007-11-06 16:45:00,0.77635,0.777,0.77625,0.7768,3040899996.0
2007-11-06 17:00:00,0.77675,0.7773,0.77655,0.7771,3234199996.0
2007-11-06 17:15:00,0.7771,0.7779,0.77695,0.77765,4077300002.0
2007-11-06 17:30:00,0.77765,0.7777,0.77645,0.77655,4290799998.0
2007-11-06 17:45:00,0.77655,0.7766,0.7734,0.7747,6691979982.0
2007-11-06 18:00:00,0.7747,0.77665,0.77425,0.77605,7312299990.0
2007-11-06 18:15:00,0.77605,0.7768,0.7757,0.7764,2912700000.0
2007-11-06 18:30:00,0.7764,0.7764,0.77515,0.77535,3125299998.0
2007-11-06 18:45:00,0.77535,0.77615,0.77525,0.77565,2605100000.0
2007-11-06 19:00:00,0.7756,0.77595,0.77535,0.77585,2120799995.0
2007-11-06 19:15:00,0.77585,0.7759,0.7752,0.77525,2295399998.0
2007-11-06 19:30:00,0.77525,0.7762,0.77525,0.77565,1875900000.0
2007-11-06 19:45:00,0.77565,0.7765,0.77565,0.77585,2605899989.0
2007-11-06 20:00:00,0.77585,0.77615,0.77575,0.77595,1151099999.0
2007-11-06 20:15:00,0.77595,0.7761,0.77575,0.7759,1428499994.0
2007-11-06 20:30:00,0.7759,0.77725,0.7758,0.77725,2414400006.0
2007-11-06 20:45:00,0.77725,0.77785,0.7771,0.7771,3787899996.0
2007-11-06 21:00:00,0.7771,0.77715,0.77605,0.77695,3474300000.0
2007-11-06 21:15:00,0.77695,0.7771,0.77665,0.7768,2319099998.0
2007-11-06 21:30:00,0.7768,0.779,0.7768,0.77855,6858300003.0
2007-11-06 21:45:00,0.77855,0.7789,0.77815,0.77865,7260000052.0
2007-11-06 22:00:00,0.77865,0.77865,0.7775,0.77855,4816800001.0
2007-11-06 22:15:00,0.77855,0.77865,0.77825,0.77845,3427200015.0
2007-11-06 22:30:00,0.77845,0.7785,0.77705,0.77815,3461900000.0
2007-11-06 22:45:00,0.7782,0.779,0.77805,0.7789,2881600000.0
2007-11-06 23:00:00,0.7789,0.7794,0.77865,0.7789,4135020733.0
2007-11-06 23:15:00,0.7789,0.7792,0.7786,0.7791,3065300000.0
2007-11-06 23:30:00,0.7791,0.7795,0.7788,0.7795,2685300000.0
2007-11-06 23:45:00,0.7795,0.7805,0.7794,0.77975,5037900010.0
2007-11-07 00:00:00,0.77985,0.78,0.779,0.7791,2517700001.0
2007-11-07 00:15:00,0.7791,0.78,0.77895,0.77975,2146800000.0
2007-11-07 00:30:00,0.77975,0.7825,0.77935,0.7815,4476500000.0
2007-11-07 00:45:00,0.7815,0.7832,0.781,0.7822,5147200004.0
2007-11-07 01:00:00,0.7822,0.7825,0.78145,0.7816,4005900001.0
2007-11-07 01:15:00,0.7816,0.7824,0.7813,0.7823,3604300003.0
2007-11-07 01:30:00,0.7823,0.7824,0.7816,0.782,2245000000.0
2007-11-07 01:45:00,0.7818,0.7825,0.78155,0.7824,3470400006.0
2007-11-07 02:00:00,0.7824,0.783,0.78225,0.78285,2415499997.0
2007-11-07 02:15:00,0.78285,0.7839,0.7826,0.7826,3952899998.0
2007-11-07 02:30:00,0.78255,0.7832,0.78225,0.78235,3874099996.0
2007-11-07 02:45:00,0.78235,0.7836,0.7823,0.7832,3068200001.0
2007-11-07 03:00:00,0.7832,0.78405,0.78305,0.7833,3558400000.0
2007-11-07 03:15:00,0.7833,0.7837,0.7827,0.7833,3589700001.0
2007-11-07 03:30:00,0.7833,0.7839,0.78315,0.7836,2649900000.0
2007-11-07 03:45:00,0.7836,0.7836,0.7832,0.78325,1684800000.0
2007-11-07 04:00:00,0.78325,0.78405,0.78325,0.784,1648000000.0
2007-11-07 04:15:00,0.784,0.7872,0.78395,0.7871,2707800002.0
2007-11-07 04:30:00,0.7871,0.7883,0.78545,0.78655,6758900009.0
2007-11-07 04:45:00,0.78655,0.78655,0.7838,0.78465,3902500001.0
2007-11-07 05:00:00,0.78465,0.7854,0.78445,0.7851,1554600000.0
2007-11-07 05:15:00,0.7851,0.7862,0.78475,0.7857,3153800001.0
2007-11-07 05:30:00,0.7857,0.7861,0.78515,0.78595,1804699997.0
2007-11-07 05:45:00,0.78595,0.7862,0.78435,0.78455,3046800000.0
2007-11-07 06:00:00,0.78455,0.7861,0.7843,0.786,3466100010.0
2007-11-07 06:15:00,0.786,0.78655,0.78545,0.78655,2691800007.0
2007-11-07 06:30:00,0.78655,0.7869,0.7859,0.7866,3045900000.0
2007-11-07 06:45:00,0.7866,0.78705,0.78605,0.7862,3583100000.0
2007-11-07 07:00:00,0.7862,0.78725,0.7862,0.7863,2883100000.0
2007-11-07 07:15:00,0.7863,0.7875,0.7861,0.7874,3307600002.0
2007-11-07 07:30:00,0.78735,0.7875,0.7853,0.7855,4481400007.0
2007-11-07 07:45:00,0.7855,0.78575,0.7848,0.7853,3441100000.0
2007-11-07 08:00:00,0.7853,0.7855,0.784,0.7845,3697199990.0
2007-11-07 08:15:00,0.7845,0.7856,0.78435,0.7849,3788600001.0
2007-11-07 08:30:00,0.7849,0.7868,0.78475,0.78665,4533900000.0
2007-11-07 08:45:00,0.7868,0.7875,0.7858,0.7858,4532400004.0
2007-11-07 09:00:00,0.7858,0.7864,0.78495,0.78495,4586200000.0
2007-11-07 09:15:00,0.7849,0.7865,0.7845,0.78485,6162000001.0
2007-11-07 09:30:00,0.78485,0.7849,0.7833,0.7835,7025699996.0
2007-11-07 09:45:00,0.7835,0.7851,0.7835,0.7848,6366100001.0
2007-11-07 10:00:00,0.78485,0.78515,0.784,0.78435,5132000005.0
2007-11-07 10:15:00,0.78435,0.78495,0.78425,0.7849,4549699996.0
2007-11-07 10:30:00,0.7849,0.7849,0.78435,0.7846,3330300007.0
2007-11-07 10:45:00,0.7846,0.7855,0.78455,0.78535,2958700000.0
2007-11-07 11:00:00,0.78535,0.7863,0.7851,0.7863,3918400003.0
2007-11-07 11:15:00,0.7863,0.78755,0.78615,0.78725,5911400004.0
2007-11-07 11:30:00,0.78725,0.7874,0.7853,0.78535,3113500011.0
2007-11-07 11:45:00,0.78535,0.7856,0.78325,0.7847,8188000009.0
2007-11-07 12:00:00,0.7847,0.78535,0.78315,0.7843,6012830000.0
2007-11-07 12:15:00,0.7843,0.7846,0.78355,0.7842,5188899999.0
2007-11-07 12:30:00,0.7842,0.7845,0.7835,0.78385,3801399999.0
2007-11-07 12:45:00,0.78385,0.78415,0.783,0.7831,5103399998.0
2007-11-07 13:00:00,0.7831,0.7835,0.78305,0.7833,4399700004.0
2007-11-07 13:15:00,0.7833,0.78425,0.78315,0.7839,6118899995.0
2007-11-07 13:30:00,0.7839,0.78515,0.78375,0.78495,6203399997.0
2007-11-07 13:45:00,0.78495,0.78545,0.7846,0.78515,9932500001.0
2007-11-07 14:00:00,0.78515,0.78575,0.7835,0.7844,4823600006.0
2007-11-07 14:15:00,0.7844,0.78515,0.7844,0.7848,4037700004.0
2007-11-07 14:30:00,0.7848,0.78525,0.7844,0.7847,3987799999.0
2007-11-07 14:45:00,0.7847,0.7852,0.78425,0.7852,2589999998.0
2007-11-07 15:00:00,0.7852,0.78585,0.78435,0.78435,4063999999.0
2007-11-07 15:15:00,0.78435,0.7848,0.7832,0.78395,5957900006.0
2007-11-07 15:30:00,0.78395,0.78625,0.7836,0.7857,6691799971.0
2007-11-07 15:45:00,0.78565,0.78685,0.78565,0.7858,5351500000.0
2007-11-07 16:00:00,0.7858,0.7859,0.7853,0.78555,2509600001.0
2007-11-07 16:15:00,0.78555,0.78605,0.7853,0.78545,2662899997.0
2007-11-07 16:30:00,0.78545,0.78575,0.7854,0.7857,3739599999.0
2007-11-07 16:45:00,0.78565,0.78775,0.7854,0.78765,5599500003.0
2007-11-07 17:00:00,0.78765,0.78915,0.78695,0.7883,8874999998.0
2007-11-07 17:15:00,0.78845,0.7888,0.78695,0.787,8437700008.0
2007-11-07 17:30:00,0.787,0.78735,0.78495,0.78575,6817700002.0
2007-11-07 17:45:00,0.78575,0.78605,0.78485,0.78495,4693600006.0
2007-11-07 18:00:00,0.78495,0.78525,0.78235,0.78355,5409500000.0
2007-11-07 18:15:00,0.78365,0.78445,0.78295,0.78355,5459999994.0
2007-11-07 18:30:00,0.78365,0.78405,0.78205,0.78305,6037600002.0
2007-11-07 18:45:00,0.78305,0.7846,0.78305,0.78355,5074700007.0
2007-11-07 19:00:00,0.78355,0.7839,0.783,0.78315,2959900000.0
2007-11-07 19:15:00,0.78315,0.7836,0.78275,0.7836,3448100001.0
2007-11-07 19:30:00,0.7836,0.7838,0.7829,0.783,2522300006.0
2007-11-07 19:45:00,0.783,0.78325,0.7824,0.7828,2744800001.0
2007-11-07 20:00:00,0.7828,0.7828,0.78105,0.78145,1972099999.0
2007-11-07 20:15:00,0.78145,0.78145,0.77835,0.77905,4237239996.0
2007-11-07 20:30:00,0.77905,0.77995,0.77865,0.77935,4971499973.0
2007-11-07 20:45:00,0.77935,0.77995,0.779,0.77945,5015899978.0
2007-11-07 21:00:00,0.77945,0.78025,0.7784,0.78025,4093099951.0
2007-11-07 21:15:00,0.78025,0.7811,0.77975,0.78085,1992100000.0
2007-11-07 21:30:00,0.78095,0.78265,0.78095,0.7826,5388999994.0
2007-11-07 21:45:00,0.7826,0.7826,0.78055,0.78085,7310799976.0
2007-11-07 22:00:00,0.78085,0.78125,0.78065,0.78065,6826599993.0
2007-11-07 22:15:00,0.78065,0.7813,0.77895,0.78025,7311450055.0
2007-11-07 22:30:00,0.78025,0.7808,0.7788,0.77995,4998499985.0
2007-11-07 22:45:00,0.77995,0.7801,0.77835,0.77885,6715899961.0
2007-11-07 23:00:00,0.77885,0.77905,0.777,0.778,7087400014.0
2007-11-07 23:15:00,0.778,0.77855,0.7776,0.7776,3758400002.0
2007-11-07 23:30:00,0.77755,0.7778,0.77715,0.77755,3042600000.0
2007-11-07 23:45:00,0.77755,0.77835,0.77445,0.77465,8428000021.0
2007-11-08 00:00:00,0.77465,0.7752,0.7712,0.7719,2789500000.0
2007-11-08 00:15:00,0.77195,0.7723,0.7682,0.76885,3918100000.0
2007-11-08 00:30:00,0.76885,0.76895,0.76595,0.76675,5859699999.0
2007-11-08 00:45:00,0.76675,0.7708,0.76675,0.7695,3963199999.0
2007-11-08 01:00:00,0.7695,0.7717,0.76895,0.7717,3311299996.0
2007-11-08 01:15:00,0.7717,0.7729,0.77105,0.7718,3312600006.0
2007-11-08 01:30:00,0.7718,0.7731,0.7716,0.77185,4167900002.0
2007-11-08 01:45:00,0.7716,0.7719,0.7682,0.76865,4354600000.0
2007-11-08 02:00:00,0.76865,0.7711,0.7684,0.7702,3599300000.0
2007-11-08 02:15:00,0.77015,0.773,0.76995,0.773,3840200002.0
2007-11-08 02:30:00,0.773,0.7764,0.7703,0.7741,4628400002.0
2007-11-08 02:45:00,0.7741,0.77445,0.7721,0.7724,3738200003.0
2007-11-08 03:00:00,0.7724,0.77285,0.7709,0.77185,3013900001.0
2007-11-08 03:15:00,0.77185,0.77335,0.7717,0.77335,3107400001.0
2007-11-08 03:30:00,0.77335,0.77335,0.77215,0.77245,2292400000.0
2007-11-08 03:45:00,0.77245,0.7728,0.7724,0.7726,916300000.0
2007-11-08 04:00:00,0.7726,0.77335,0.7725,0.7726,1292400003.0
2007-11-08 04:15:00,0.7726,0.7731,0.77075,0.77265,3677599997.0
2007-11-08 04:30:00,0.77265,0.7727,0.77135,0.7719,2150099992.0
2007-11-08 04:45:00,0.77185,0.77295,0.77185,0.77285,1298600000.0
2007-11-08 05:00:00,0.77285,0.77345,0.7727,0.7732,1790800002.0
2007-11-08 05:15:00,0.7732,0.77345,0.77245,0.7726,1167500001.0
2007-11-08 05:30:00,0.7726,0.7733,0.7723,0.773,1616700000.0
2007-11-08 05:45:00,0.77295,0.773,0.7706,0.77075,2855100005.0
2007-11-08 06:00:00,0.77075,0.7726,0.7698,0.7702,4346399998.0
2007-11-08 06:15:00,0.7702,0.7704,0.7692,0.7697,3578300001.0
2007-11-08 06:30:00,0.7697,0.76985,0.76925,0.7693,1434699999.0
2007-11-08 06:45:00,0.7693,0.7696,0.7685,0.7691,2695599998.0
2007-11-08 07:00:00,0.7691,0.76915,0.7684,0.76915,3114100007.0
2007-11-08 07:15:00,0.7691,0.76915,0.7683,0.7687,1686799998.0
2007-11-08 07:30:00,0.76865,0.7711,0.7685,0.7706,4975899986.0
2007-11-08 07:45:00,0.7706,0.7706,0.76805,0.7688,5469500000.0
2007-11-08 08:00:00,0.76885,0.76915,0.7681,0.7691,2682399998.0
2007-11-08 08:15:00,0.7691,0.77135,0.7688,0.7711,2525300002.0
2007-11-08 08:30:00,0.7711,0.77115,0.76915,0.7696,3796100007.0
2007-11-08 08:45:00,0.7696,0.7701,0.769,0.769,3237700003.0
2007-11-08 09:00:00,0.769,0.76965,0.7682,0.7693,3297900000.0
2007-11-08 09:15:00,0.7693,0.77,0.7684,0.7686,5318100000.0
2007-11-08 09:30:00,0.7686,0.7699,0.76855,0.7688,5362799999.0
2007-11-08 09:45:00,0.7688,0.7696,0.7665,0.7676,6955100002.0
2007-11-08 10:00:00,0.7676,0.76925,0.76685,0.7691,8224699998.0
2007-11-08 10:15:00,0.7691,0.7704,0.769,0.769,5425100009.0
2007-11-08 10:30:00,0.76885,0.77,0.7682,0.76965,6688699997.0
2007-11-08 10:45:00,0.7696,0.7718,0.76955,0.7712,4458599997.0
2007-11-08 11:00:00,0.7712,0.7727,0.771,0.77195,7115700001.0
2007-11-08 11:15:00,0.77195,0.77215,0.7711,0.77175,4331000000.0
2007-11-08 11:30:00,0.77175,0.7728,0.77135,0.7714,3940299996.0
2007-11-08 11:45:00,0.7714,0.77175,0.77105,0.7713,2912800000.0
2007-11-08 12:00:00,0.7713,0.7735,0.7706,0.7729,5640000001.0
2007-11-08 12:15:00,0.7729,0.7747,0.77285,0.7746,5692100011.0
2007-11-08 12:30:00,0.7746,0.7746,0.77295,0.7734,4661299998.0
2007-11-08 12:45:00,0.7734,0.7736,0.77275,0.77325,7207799998.0
2007-11-08 13:00:00,0.77325,0.7748,0.77325,0.7748,5955800002.0
2007-11-08 13:15:00,0.7748,0.7757,0.77445,0.775,6631900000.0
2007-11-08 13:30:00,0.775,0.7761,0.775,0.77575,7156500003.0
2007-11-08 13:45:00,0.77575,0.7779,0.7755,0.77715,5878099992.0
2007-11-08 14:00:00,0.77715,0.77735,0.77635,0.7765,4643700003.0
2007-11-08 14:15:00,0.7765,0.7767,0.7758,0.77625,3698100010.0
2007-11-08 14:30:00,0.77615,0.7766,0.7747,0.7752,3426700009.0
2007-11-08 14:45:00,0.7752,0.7755,0.7739,0.77395,4218100000.0
2007-11-08 15:00:00,0.774,0.77525,0.77395,0.77485,2950999996.0
2007-11-08 15:15:00,0.77485,0.77505,0.7729,0.7734,3480300008.0
2007-11-08 15:30:00,0.7734,0.77425,0.77325,0.7739,2036800000.0
2007-11-08 15:45:00,0.7739,0.774,0.77295,0.7736,2275599999.0
2007-11-08 16:00:00,0.7736,0.7744,0.7731,0.7741,3484300006.0
2007-11-08 16:15:00,0.7741,0.77435,0.7733,0.77365,5527000011.0
2007-11-08 16:30:00,0.77365,0.7755,0.7733,0.7733,7958500000.0
2007-11-08 16:45:00,0.7733,0.77495,0.77285,0.77495,6830199999.0
2007-11-08 17:00:00,0.77495,0.77655,0.7735,0.7757,8434850000.0
2007-11-08 17:15:00,0.7757,0.778,0.7752,0.77615,7368799999.0
2007-11-08 17:30:00,0.77615,0.7768,0.7757,0.7763,4533100000.0
2007-11-08 17:45:00,0.7763,0.7769,0.7759,0.77615,4351499999.0
2007-11-08 18:00:00,0.77615,0.7768,0.77565,0.7766,4004199977.0
2007-11-08 18:15:00,0.7766,0.7767,0.7754,0.7757,3288400001.0
2007-11-08 18:30:00,0.77565,0.7765,0.77505,0.77565,3028600000.0
2007-11-08 18:45:00,0.77565,0.7766,0.7748,0.7761,4485300000.0
2007-11-08 19:00:00,0.7761,0.77635,0.77495,0.77555,4031100002.0
2007-11-08 19:15:00,0.77555,0.77585,0.77385,0.77535,8135599992.0
2007-11-08 19:30:00,0.77535,0.77605,0.77405,0.77445,8189300029.0
2007-11-08 19:45:00,0.77445,0.77525,0.77395,0.77475,8575800016.0
2007-11-08 20:00:00,0.77475,0.77485,0.77195,0.77245,7260600056.0
2007-11-08 20:15:00,0.77245,0.77295,0.77125,0.7728,8427300014.0
2007-11-08 20:30:00,0.7728,0.77455,0.77275,0.77365,5488800000.0
2007-11-08 20:45:00,0.77365,0.7742,0.77245,0.77405,6040800010.0
2007-11-08 21:00:00,0.77405,0.77455,0.77255,0.77255,6033500049.0
2007-11-08 21:15:00,0.77255,0.77315,0.77145,0.77305,5138399975.0
2007-11-08 21:30:00,0.7731,0.77395,0.7723,0.77245,5078999997.0
2007-11-08 21:45:00,0.7724,0.7731,0.7719,0.77295,6921900022.0
2007-11-08 22:00:00,0.77295,0.7741,0.77295,0.7741,7227399976.0
2007-11-08 22:15:00,0.7741,0.77835,0.77395,0.77765,8494099981.0
2007-11-08 22:30:00,0.77765,0.78095,0.7765,0.7795,5929499999.0
2007-11-08 22:45:00,0.77955,0.7796,0.77745,0.7776,7553900003.0
2007-11-08 23:00:00,0.7776,0.77795,0.77625,0.77635,7466700023.0
2007-11-08 23:15:00,0.77635,0.77705,0.77625,0.77645,5313600004.0
2007-11-08 23:30:00,0.7762,0.77665,0.77605,0.77625,2799800011.0
2007-11-08 23:45:00,0.77625,0.7764,0.7749,0.77565,3148100000.0
2007-11-09 00:00:00,0.77565,0.77565,0.77515,0.77545,4271399997.0
2007-11-09 00:15:00,0.77545,0.77665,0.77525,0.77635,4049799999.0
2007-11-09 00:30:00,0.77635,0.77675,0.77615,0.77625,3305899989.0
2007-11-09 00:45:00,0.77625,0.7769,0.77615,0.77655,5628799999.0
2007-11-09 01:00:00,0.77655,0.77675,0.7758,0.7759,5680800013.0
2007-11-09 01:15:00,0.7759,0.77645,0.7758,0.77635,1825200010.0
2007-11-09 01:30:00,0.7762,0.77725,0.7761,0.77685,4252700010.0
2007-11-09 01:45:00,0.7767,0.77685,0.77605,0.77635,3876500061.0
2007-11-09 02:00:00,0.77635,0.77695,0.77615,0.77675,3742100012.0
2007-11-09 02:15:00,0.77675,0.77785,0.77665,0.77765,3763500001.0
2007-11-09 02:30:00,0.77785,0.77945,0.77725,0.77895,9644000026.0
2007-11-09 02:45:00,0.77895,0.77935,0.7786,0.77925,3699199997.0
2007-11-09 03:00:00,0.77925,0.78095,0.77895,0.78085,7102999969.0
2007-11-09 03:15:00,0.78085,0.78105,0.7797,0.7804,7583799998.0
2007-11-09 03:30:00,0.7804,0.78185,0.77945,0.77995,7514400048.0
2007-11-09 03:45:00,0.77995,0.77995,0.77675,0.77735,10431599996.0
2007-11-09 04:00:00,0.77735,0.77735,0.77545,0.77665,7471200021.0
2007-11-09 04:15:00,0.77675,0.77755,0.77545,0.77565,4741600011.0
2007-11-09 04:30:00,0.77565,0.77715,0.77545,0.77635,5116700015.0
2007-11-09 04:45:00,0.77635,0.77655,0.77585,0.77635,3044600012.0
2007-11-09 05:00:00,0.77635,0.77655,0.7758,0.77635,3577800032.0
2007-11-09 05:15:00,0.77635,0.7769,0.77615,0.77685,4978500046.0
2007-11-09 05:30:00,0.77685,0.77845,0.77665,0.77795,4841400006.0
2007-11-09 05:45:00,0.77795,0.77905,0.77765,0.77815,6490000020.0
2007-11-09 06:00:00,0.77815,0.77875,0.77795,0.77805,2611100018.0
2007-11-09 06:15:00,0.77805,0.77855,0.77775,0.77795,1743500012.0
2007-11-09 06:30:00,0.7778,0.77875,0.7778,0.7785,3237399998.0
2007-11-09 06:45:00,0.7785,0.77925,0.77805,0.77845,3272500014.0
2007-11-09 07:00:00,0.77855,0.7787,0.77795,0.7787,4410000013.0
2007-11-09 07:15:00,0.7787,0.77965,0.77815,0.77915,8367000005.0
2007-11-09 07:30:00,0.77915,0.77935,0.7784,0.77935,4755099993.0
2007-11-09 07:45:00,0.77935,0.77965,0.77735,0.77775,7975199997.0
2007-11-09 08:00:00,0.7768,0.77765,0.77645,0.77725,7038000020.0
2007-11-09 08:15:00,0.77725,0.77725,0.7765,0.7771,4521500039.0
2007-11-09 08:30:00,0.77725,0.77725,0.77525,0.77645,8459599976.0
2007-11-09 08:45:00,0.77645,0.77715,0.77635,0.77675,3360100018.0
2007-11-09 09:00:00,0.77675,0.7775,0.7766,0.77705,2970300004.0
2007-11-09 09:15:00,0.77695,0.77775,0.77695,0.77755,4603800013.0
2007-11-09 09:30:00,0.77755,0.77755,0.7766,0.77695,7483400014.0
2007-11-09 09:45:00,0.77695,0.77765,0.7768,0.77755,9870300063.0
2007-11-09 10:00:00,0.77755,0.77765,0.77555,0.7759,10559400004.0
2007-11-09 10:15:00,0.77595,0.77705,0.77585,0.7761,11950199977.0
2007-11-09 10:30:00,0.7761,0.77665,0.77565,0.7761,10168199952.0
2007-11-09 10:45:00,0.7761,0.77655,0.7759,0.77635,11907099918.0
2007-11-09 11:00:00,0.7763,0.7773,0.77555,0.77585,15499700021.0
2007-11-09 11:15:00,0.77595,0.77705,0.7738,0.77705,16909999896.0
2007-11-09 11:30:00,0.77705,0.77745,0.776,0.77655,15176399905.0
2007-11-09 11:45:00,0.77655,0.77675,0.77455,0.77485,11502800051.0
2007-11-09 12:00:00,0.77485,0.77495,0.77365,0.77405,12248499985.0
2007-11-09 12:15:00,0.77405,0.77485,0.77335,0.77355,12302899951.0
2007-11-09 12:30:00,0.7735,0.7747,0.7685,0.7715,18862600008.0
2007-11-09 12:45:00,0.7715,0.7715,0.7692,0.77065,16825750005.0
2007-11-09 13:00:00,0.77055,0.77355,0.77,0.77155,17059099993.0
2007-11-09 13:15:00,0.77155,0.77165,0.76825,0.7687,19612699986.0
2007-11-09 13:30:00,0.76865,0.77,0.76825,0.76875,14931300039.0
2007-11-09 13:45:00,0.76875,0.77085,0.76835,0.76885,13165099955.0
2007-11-09 14:00:00,0.76885,0.77165,0.76855,0.7716,10525799945.0
2007-11-09 14:15:00,0.7716,0.772,0.77055,0.7709,3691900002.0
2007-11-09 14:30:00,0.7708,0.7716,0.7695,0.7695,3518099999.0
2007-11-09 14:45:00,0.7695,0.7703,0.7685,0.7689,6870450000.0
2007-11-09 15:00:00,0.7689,0.77065,0.76865,0.77025,9064599965.0
2007-11-09 15:15:00,0.77025,0.77125,0.76875,0.77055,9603600005.0
2007-11-09 15:30:00,0.77055,0.7707,0.76805,0.76825,11748900007.0
2007-11-09 15:45:00,0.76825,0.77015,0.76815,0.76955,7560600008.0
2007-11-09 16:00:00,0.76955,0.77185,0.76915,0.77125,10999199999.0
2007-11-09 16:15:00,0.77125,0.77235,0.76915,0.7701,11796677657.0
2007-11-09 16:30:00,0.7698,0.7712,0.7674,0.76845,15688700002.0
2007-11-09 16:45:00,0.76845,0.7714,0.7683,0.7706,18376999952.0
2007-11-09 17:00:00,0.7707,0.7716,0.7687,0.7707,17332900010.0
2007-11-09 17:15:00,0.7707,0.7718,0.7688,0.7698,14892200076.0
2007-11-09 17:30:00,0.7698,0.771,0.7695,0.77,11293199987.0
2007-11-09 17:45:00,0.7698,0.7699,0.7665,0.7668,15113399943.0
2007-11-09 18:00:00,0.7669,0.769,0.7649,0.7652,25569799678.0
2007-11-09 18:15:00,0.7651,0.7688,0.7651,0.7674,16855900017.0
2007-11-09 18:30:00,0.7674,0.768,0.7655,0.7661,13300700021.0
2007-11-09 18:45:00,0.7661,0.7675,0.7657,0.7667,9748399991.0
2007-11-09 19:00:00,0.7667,0.7675,0.76575,0.76695,7485199976.0
2007-11-09 19:15:00,0.76695,0.7671,0.7658,0.7667,4570799990.0
2007-11-09 19:30:00,0.7667,0.7683,0.7667,0.767,8616099976.0
2007-11-09 19:45:00,0.767,0.76777,0.76677,0.7672,4436799994.0
2007-11-09 20:00:00,0.7672,0.7672,0.7657,0.7662,6262499979.0
2007-11-09 20:15:00,0.7662,0.76715,0.76575,0.767,4414899960.0
2007-11-09 20:30:00,0.76695,0.767,0.76595,0.76625,2615099994.0
2007-11-09 20:45:00,0.7663,0.76705,0.7662,0.76685,2087700000.0
2007-11-09 21:00:00,0.76685,0.76765,0.76655,0.76665,3090900004.0
2007-11-09 21:15:00,0.76665,0.7698,0.76665,0.76935,6105599996.0
2007-11-09 21:30:00,0.76935,0.76965,0.76735,0.7677,4460899997.0
2007-11-09 21:45:00,0.76765,0.7677,0.7658,0.7662,1709300000.0
2007-11-09 22:00:00,0.7662,0.76635,0.76575,0.76615,1629299990.0
2007-11-09 22:15:00,0.76615,0.76745,0.76615,0.76655,2477599998.0
2007-11-09 22:30:00,0.76655,0.76715,0.765,0.76525,5787699967.0
2007-11-09 22:45:00,0.76525,0.76535,0.76335,0.76335,4870799998.0
2007-11-09 23:00:00,0.76335,0.76335,0.76205,0.76249,2660600003.0
2007-11-09 23:15:00,0.7625,0.7631,0.76205,0.76309,2949500003.0
2007-11-09 23:30:00,0.76303,0.76377,0.76303,0.76327,2031700003.0
2007-11-09 23:45:00,0.76334,0.76378,0.76232,0.76365,3579100009.0
2007-11-12 00:00:00,0.7585,0.7602,0.7585,0.7597,3962200000.0
2007-11-12 00:15:00,0.76,0.7608,0.7587,0.7608,5403000000.0
2007-11-12 00:30:00,0.7609,0.7613,0.7603,0.7611,5042800000.0
2007-11-12 00:45:00,0.7612,0.7616,0.7594,0.7605,5042800000.0
2007-11-12 01:00:00,0.7603,0.7616,0.7603,0.7612,5042800000.0
2007-11-12 01:15:00,0.761,0.7621,0.7607,0.7612,4682600000.0
2007-11-12 01:30:00,0.7614,0.7614,0.7592,0.7607,5042800000.0
2007-11-12 01:45:00,0.761,0.7612,0.7581,0.7591,5042800000.0
2007-11-12 02:00:00,0.7605,0.7617,0.7603,0.7614,6957300015.0
2007-11-12 02:15:00,0.7614,0.76225,0.76095,0.76115,3549300024.0
2007-11-12 02:30:00,0.76115,0.76125,0.75915,0.76055,5980800011.0
2007-11-12 02:45:00,0.76065,0.76115,0.75765,0.7589,8352500007.0
2007-11-12 03:00:00,0.75895,0.75945,0.75855,0.7589,5612299989.0
2007-11-12 03:15:00,0.75895,0.75925,0.7586,0.7591,2696499998.0
2007-11-12 03:30:00,0.7591,0.75935,0.75655,0.75725,5416699994.0
2007-11-12 03:45:00,0.75725,0.7588,0.75635,0.7566,4965400000.0
2007-11-12 04:00:00,0.7566,0.7578,0.7555,0.75755,5502400004.0
2007-11-12 04:15:00,0.7576,0.7582,0.7569,0.7577,3587100000.0
2007-11-12 04:30:00,0.7577,0.75855,0.7575,0.7585,2162900003.0
2007-11-12 04:45:00,0.7585,0.759,0.7577,0.759,2778300000.0
2007-11-12 05:00:00,0.759,0.759,0.7577,0.75825,2345000000.0
2007-11-12 05:15:00,0.7583,0.7583,0.756,0.7566,3691800000.0
2007-11-12 05:30:00,0.7566,0.7566,0.7524,0.75385,6357099994.0
2007-11-12 05:45:00,0.754,0.75505,0.7536,0.75475,3918300003.0
2007-11-12 06:00:00,0.75445,0.75445,0.75285,0.75325,5293899991.0
2007-11-12 06:15:00,0.75325,0.75325,0.75105,0.75215,7665600016.0
2007-11-12 06:30:00,0.75205,0.75335,0.75205,0.75265,4023900013.0
2007-11-12 06:45:00,0.75295,0.75325,0.7514,0.75175,5807900023.0
2007-11-12 07:00:00,0.75165,0.75445,0.75165,0.75395,4344200015.0
2007-11-12 07:15:00,0.75395,0.75545,0.7537,0.7545,6001400013.0
2007-11-12 07:30:00,0.7545,0.75545,0.7545,0.75545,4313100023.0
2007-11-12 07:45:00,0.75545,0.75775,0.75535,0.75745,8980299984.0
2007-11-12 08:00:00,0.75745,0.75745,0.75505,0.75585,6208100020.0
2007-11-12 08:15:00,0.75585,0.75585,0.7545,0.75495,6168600002.0
2007-11-12 08:30:00,0.75495,0.7564,0.75495,0.75605,2941400012.0
2007-11-12 08:45:00,0.75605,0.75745,0.75605,0.75685,4783999997.0
2007-11-12 09:00:00,0.75685,0.75685,0.75475,0.75645,4723999991.0
2007-11-12 09:15:00,0.75645,0.75915,0.75635,0.75885,10981099996.0
2007-11-12 09:30:00,0.75885,0.76115,0.75825,0.75995,9979399988.0
2007-11-12 09:45:00,0.75985,0.7602,0.75805,0.75865,9818700027.0
2007-11-12 10:00:00,0.75865,0.76025,0.7564,0.75835,11328200007.0
2007-11-12 10:15:00,0.75835,0.75875,0.75675,0.7575,9597999989.0
2007-11-12 10:30:00,0.7575,0.7575,0.75645,0.75695,8778099983.0
2007-11-12 10:45:00,0.75695,0.75715,0.75555,0.75555,13467499998.0
2007-11-12 11:00:00,0.75545,0.75755,0.75525,0.75755,8722800031.0
2007-11-12 11:15:00,0.75755,0.75755,0.75595,0.75695,10517400018.0
2007-11-12 11:30:00,0.75695,0.75725,0.75645,0.75665,6208199939.0
2007-11-12 11:45:00,0.75665,0.75845,0.75645,0.7567,7035500011.0
2007-11-12 12:00:00,0.7567,0.7587,0.7567,0.75745,10548200001.0
2007-11-12 12:15:00,0.75745,0.75755,0.75645,0.75705,9085699983.0
2007-11-12 12:30:00,0.75705,0.75745,0.75465,0.75545,11931050008.0
2007-11-12 12:45:00,0.75525,0.75545,0.7525,0.75295,14158000038.0
2007-11-12 13:00:00,0.75295,0.75295,0.7498,0.751,10512399987.0
2007-11-12 13:15:00,0.751,0.75265,0.7506,0.75265,8638699992.0
2007-11-12 13:30:00,0.75265,0.75335,0.75175,0.75235,11262400007.0
2007-11-12 13:45:00,0.75235,0.75235,0.74815,0.74815,9293799973.0
2007-11-12 14:00:00,0.74815,0.74945,0.74785,0.74835,11893499944.0
2007-11-12 14:15:00,0.74835,0.74845,0.74485,0.74535,13442800033.0
2007-11-12 14:30:00,0.74535,0.74775,0.7445,0.7475,15006499968.0
2007-11-12 14:45:00,0.7475,0.74785,0.74685,0.74735,6908599995.0
2007-11-12 15:00:00,0.74735,0.7474,0.74585,0.74665,8934999995.0
2007-11-12 15:15:00,0.74665,0.74665,0.74555,0.74565,6530099964.0
2007-11-12 15:30:00,0.74565,0.7479,0.74515,0.74625,15436799982.0
2007-11-12 15:45:00,0.74625,0.74655,0.74425,0.74505,13193649936.0
2007-11-12 16:00:00,0.74505,0.74655,0.74435,0.74555,14006000042.0
2007-11-12 16:15:00,0.74555,0.74605,0.74435,0.7452,7881499976.0
2007-11-12 16:30:00,0.7452,0.74845,0.74515,0.74765,14433000000.0
2007-11-12 16:45:00,0.74765,0.74805,0.74645,0.74695,12000599997.0
2007-11-12 17:00:00,0.74695,0.74775,0.7454,0.7473,14158699947.0
2007-11-12 17:15:00,0.74715,0.74845,0.7465,0.74655,13269300002.0
2007-11-12 17:30:00,0.74655,0.74805,0.74575,0.7474,14544049993.0
2007-11-12 17:45:00,0.74745,0.74825,0.74695,0.74715,8584300000.0
2007-11-12 18:00:00,0.74715,0.74875,0.74675,0.74795,13007199938.0
2007-11-12 18:15:00,0.74795,0.74855,0.74695,0.748,14572299967.0
2007-11-12 18:30:00,0.748,0.74885,0.74785,0.74875,12950100026.0
2007-11-12 18:45:00,0.74875,0.74905,0.7483,0.74845,7318999981.0
2007-11-12 19:00:00,0.74845,0.74895,0.7484,0.74865,6463699994.0
2007-11-12 19:15:00,0.74865,0.75075,0.7486,0.7507,7229899991.0
2007-11-12 19:30:00,0.7511,0.7511,0.74995,0.7504,5243800009.0
2007-11-12 19:45:00,0.75045,0.75045,0.74915,0.74955,6218300013.0
2007-11-12 20:00:00,0.74955,0.75065,0.74945,0.7504,7771600005.0
2007-11-12 20:15:00,0.75035,0.75155,0.75005,0.75155,6364799987.0
2007-11-12 20:30:00,0.7516,0.7517,0.75015,0.75065,4742000004.0
2007-11-12 20:45:00,0.75065,0.75095,0.74855,0.74905,7194900002.0
2007-11-12 21:00:00,0.74905,0.74905,0.74765,0.748,5536499994.0
2007-11-12 21:15:00,0.748,0.7497,0.74635,0.74835,6299800000.0
2007-11-12 21:30:00,0.74825,0.75025,0.74825,0.74985,7918199936.0
2007-11-12 21:45:00,0.7498,0.75005,0.7488,0.7492,5426200044.0
2007-11-12 22:00:00,0.7492,0.74925,0.74825,0.7492,7349399985.0
2007-11-12 22:15:00,0.7492,0.7495,0.74795,0.74825,6312399968.0
2007-11-12 22:30:00,0.74835,0.74855,0.74705,0.74765,5554800004.0
2007-11-12 22:45:00,0.74765,0.74765,0.744,0.7445,12015599979.0
2007-11-12 23:00:00,0.7445,0.74615,0.74335,0.745,11716199980.0
2007-11-12 23:15:00,0.745,0.7464,0.7441,0.7464,5868800003.0
2007-11-12 23:30:00,0.7464,0.7464,0.7449,0.7461,7983999996.0
2007-11-12 23:45:00,0.7462,0.7462,0.7434,0.7435,7779100046.0
2007-11-13 00:00:00,0.7435,0.7451,0.74345,0.7451,4963500003.0
2007-11-13 00:15:00,0.7451,0.7468,0.74415,0.7447,3651099999.0
2007-11-13 00:30:00,0.7447,0.746,0.7441,0.746,3971999998.0
2007-11-13 00:45:00,0.746,0.7466,0.74495,0.7462,4115200003.0
2007-11-13 01:00:00,0.7462,0.7464,0.745,0.745,3392400000.0
2007-11-13 01:15:00,0.745,0.7467,0.745,0.74555,5490500006.0
2007-11-13 01:30:00,0.74555,0.747,0.74545,0.7459,3909800002.0
2007-11-13 01:45:00,0.7459,0.7477,0.74585,0.7471,4641099998.0
2007-11-13 02:00:00,0.7471,0.7483,0.74595,0.74825,6132100000.0
2007-11-13 02:15:00,0.74825,0.75,0.74825,0.7493,6067199998.0
2007-11-13 02:30:00,0.7493,0.7507,0.7488,0.7498,5335200005.0
2007-11-13 02:45:00,0.7498,0.75015,0.7487,0.7494,6579300000.0
2007-11-13 03:00:00,0.7494,0.74985,0.7488,0.7495,4985100024.0
2007-11-13 03:15:00,0.7495,0.75165,0.74945,0.75155,5346200000.0
2007-11-13 03:30:00,0.75155,0.75395,0.75155,0.7533,6760100000.0
2007-11-13 03:45:00,0.7533,0.755,0.7526,0.7534,10564099991.0
2007-11-13 04:00:00,0.7534,0.7535,0.7525,0.75325,5953399998.0
2007-11-13 04:15:00,0.75325,0.75535,0.753,0.7551,6107999994.0
2007-11-13 04:30:00,0.7551,0.7553,0.7544,0.7549,5797699992.0
2007-11-13 04:45:00,0.755,0.7551,0.75245,0.75315,5811599998.0
2007-11-13 05:00:00,0.75315,0.7545,0.75315,0.75405,4660300003.0
2007-11-13 05:15:00,0.7541,0.7544,0.75325,0.7538,3646500007.0
2007-11-13 05:30:00,0.7538,0.754,0.75185,0.75205,4782100001.0
2007-11-13 05:45:00,0.75205,0.7524,0.75095,0.7519,4117700001.0
2007-11-13 06:00:00,0.7519,0.75235,0.7505,0.75075,3161899998.0
2007-11-13 06:15:00,0.75075,0.75275,0.7506,0.75245,3479700010.0
2007-11-13 06:30:00,0.75245,0.7542,0.7515,0.7536,5557000001.0
2007-11-13 06:45:00,0.7536,0.75365,0.7527,0.75355,5464800020.0
2007-11-13 07:00:00,0.7535,0.75355,0.7515,0.7515,6134799991.0
2007-11-13 07:15:00,0.7515,0.753,0.7515,0.753,2869900002.0
2007-11-13 07:30:00,0.753,0.75375,0.75255,0.75335,6095100053.0
2007-11-13 07:45:00,0.75335,0.75345,0.75235,0.75255,5856299978.0
2007-11-13 08:00:00,0.75255,0.7531,0.75225,0.75285,6176799974.0
2007-11-13 08:15:00,0.75285,0.75395,0.75275,0.75325,5089899989.0
2007-11-13 08:30:00,0.75325,0.75365,0.7529,0.7536,2807699986.0
2007-11-13 08:45:00,0.75365,0.75505,0.75285,0.7546,9332599938.0
2007-11-13 09:00:00,0.75485,0.75515,0.75405,0.7544,7266000015.0
2007-11-13 09:15:00,0.7544,0.7565,0.7544,0.75605,9259000036.0
2007-11-13 09:30:00,0.7561,0.7569,0.754,0.7548,8772300068.0
2007-11-13 09:45:00,0.7548,0.7554,0.7541,0.7547,10596400057.0
2007-11-13 10:00:00,0.7547,0.756,0.7542,0.75595,7603399998.0
2007-11-13 10:15:00,0.756,0.75655,0.75575,0.75645,10033599982.0
2007-11-13 10:30:00,0.75655,0.7582,0.7563,0.7571,18349600003.0
2007-11-13 10:45:00,0.7571,0.7572,0.75515,0.7564,12323200046.0
2007-11-13 11:00:00,0.7563,0.7579,0.75545,0.757,12661600025.0
2007-11-13 11:15:00,0.757,0.757,0.7559,0.7561,6996600005.0
2007-11-13 11:30:00,0.7561,0.7566,0.7546,0.7549,8913400038.0
2007-11-13 11:45:00,0.7549,0.7553,0.7537,0.75375,9393000023.0
2007-11-13 12:00:00,0.75375,0.7568,0.75365,0.75525,12202699993.0
2007-11-13 12:15:00,0.75525,0.75555,0.7541,0.75425,15153299960.0
2007-11-13 12:30:00,0.75425,0.75575,0.75425,0.75535,14972499995.0
2007-11-13 12:45:00,0.75535,0.75685,0.75525,0.75595,13523500078.0
2007-11-13 13:00:00,0.75595,0.75875,0.75595,0.75845,11504300001.0
2007-11-13 13:15:00,0.7584,0.75845,0.75675,0.75815,11546199994.0
2007-11-13 13:30:00,0.7581,0.75875,0.75795,0.75845,4609799999.0
2007-11-13 13:45:00,0.75845,0.76165,0.7584,0.76005,15322699968.0
2007-11-13 14:00:00,0.76005,0.7609,0.75935,0.7607,10502999992.0
2007-11-13 14:15:00,0.7607,0.76105,0.758,0.76025,9650800026.0
2007-11-13 14:30:00,0.76025,0.76025,0.75875,0.75935,7743999983.0
2007-11-13 14:45:00,0.75925,0.7601,0.75875,0.75995,7613999985.0
2007-11-13 15:00:00,0.75995,0.76015,0.75955,0.75965,7759899966.0
2007-11-13 15:15:00,0.75955,0.75955,0.7571,0.75845,10398999993.0
2007-11-13 15:30:00,0.75845,0.75955,0.75735,0.75915,11870149994.0
2007-11-13 15:45:00,0.75915,0.75965,0.75815,0.75875,8893299951.0
2007-11-13 16:00:00,0.75875,0.75895,0.7578,0.75785,13058349949.0
2007-11-13 16:15:00,0.75785,0.75835,0.75665,0.75675,12326100010.0
2007-11-13 16:30:00,0.75665,0.75715,0.7552,0.75675,12563349942.0
2007-11-13 16:45:00,0.75675,0.75705,0.75545,0.75635,10880700014.0
2007-11-13 17:00:00,0.75635,0.75795,0.75595,0.75665,8109400005.0
2007-11-13 17:15:00,0.75685,0.75765,0.75525,0.75555,8078600002.0
2007-11-13 17:30:00,0.75555,0.7566,0.755,0.75615,13061400021.0
2007-11-13 17:45:00,0.75615,0.75615,0.75415,0.75435,6789500003.0
2007-11-13 18:00:00,0.75435,0.75595,0.75405,0.75425,7803349981.0
2007-11-13 18:15:00,0.75425,0.75575,0.75295,0.7553,9879300022.0
2007-11-13 18:30:00,0.75525,0.75585,0.75405,0.75405,12123599967.0
2007-11-13 18:45:00,0.75405,0.75425,0.75305,0.75395,6289300015.0
2007-11-13 19:00:00,0.75395,0.75415,0.75295,0.75405,6687300037.0
2007-11-13 19:15:00,0.75405,0.75425,0.7527,0.75285,4186050008.0
2007-11-13 19:30:00,0.75285,0.75375,0.7527,0.75365,5275999975.0
2007-11-13 19:45:00,0.75365,0.75405,0.7529,0.75295,7900100065.0
2007-11-13 20:00:00,0.75295,0.75315,0.7528,0.75305,4181099990.0
2007-11-13 20:15:00,0.75305,0.75325,0.75285,0.75305,5708200008.0
2007-11-13 20:30:00,0.75305,0.75375,0.75305,0.75355,4947199995.0
2007-11-13 20:45:00,0.75355,0.75575,0.7535,0.75425,5264000000.0
2007-11-13 21:00:00,0.75425,0.75455,0.75345,0.7537,5482100031.0
2007-11-13 21:15:00,0.7537,0.75445,0.7537,0.75445,4115749995.0
2007-11-13 21:30:00,0.75435,0.75655,0.75415,0.75585,4473399962.0
2007-11-13 21:45:00,0.75585,0.75745,0.75535,0.75545,7530000010.0
2007-11-13 22:00:00,0.75545,0.758,0.7553,0.75795,8930099978.0
2007-11-13 22:15:00,0.75795,0.7586,0.75755,0.75785,7561499990.0
2007-11-13 22:30:00,0.75785,0.75865,0.75775,0.75865,5035699996.0
2007-11-13 22:45:00,0.75865,0.75955,0.75855,0.7595,8433099979.0
2007-11-13 23:00:00,0.7595,0.7604,0.7592,0.75935,5774799980.0
2007-11-13 23:15:00,0.75935,0.75975,0.75865,0.7596,4781050001.0
2007-11-13 23:30:00,0.7596,0.75995,0.7586,0.75935,5036900007.0
2007-11-13 23:45:00,0.75935,0.76095,0.7589,0.75955,6985800001.0
2007-11-14 00:00:00,0.75915,0.7613,0.75845,0.7605,4896900000.0
2007-11-14 00:15:00,0.7605,0.76175,0.7604,0.76075,2190300000.0
2007-11-14 00:30:00,0.7608,0.76275,0.7587,0.76225,3146700001.0
2007-11-14 00:45:00,0.76225,0.76385,0.7621,0.7621,4107600001.0
2007-11-14 01:00:00,0.7621,0.76235,0.7613,0.7621,3908400001.0
2007-11-14 01:15:00,0.7621,0.76235,0.761,0.7614,2518700000.0
2007-11-14 01:30:00,0.7614,0.7625,0.76075,0.7623,3873099992.0
2007-11-14 01:45:00,0.7623,0.7633,0.76155,0.76185,6908700002.0
2007-11-14 02:00:00,0.7618,0.764,0.76145,0.7634,6869299984.0
2007-11-14 02:15:00,0.7634,0.7635,0.7627,0.7631,3891099989.0
2007-11-14 02:30:00,0.76315,0.76375,0.76295,0.76365,3380149998.0
2007-11-14 02:45:00,0.76365,0.7646,0.76365,0.7637,3203100001.0
2007-11-14 03:00:00,0.7637,0.7645,0.75515,0.7624,6516400007.0
2007-11-14 03:15:00,0.7624,0.7634,0.762,0.7624,5916199975.0
2007-11-14 03:30:00,0.7622,0.7632,0.76195,0.7628,4076099975.0
2007-11-14 03:45:00,0.76275,0.7644,0.7625,0.76405,3358499983.0
2007-11-14 04:00:00,0.76405,0.7651,0.76395,0.7645,3863899981.0
2007-11-14 04:15:00,0.76445,0.76605,0.7639,0.7655,4339700001.0
2007-11-14 04:30:00,0.7655,0.7659,0.76495,0.7653,4141999973.0
2007-11-14 04:45:00,0.7653,0.7662,0.7651,0.766,3235699981.0
2007-11-14 05:00:00,0.766,0.766,0.76515,0.7653,2572500000.0
2007-11-14 05:15:00,0.7653,0.76545,0.76505,0.76525,1698399989.0
2007-11-14 05:30:00,0.76525,0.7664,0.76515,0.76605,3598400002.0
2007-11-14 05:45:00,0.76605,0.7665,0.76515,0.76525,2104500002.0
2007-11-14 06:00:00,0.7653,0.76565,0.76505,0.7652,3497100013.0
2007-11-14 06:15:00,0.7652,0.76555,0.76505,0.76515,4162199998.0
2007-11-14 06:30:00,0.76515,0.7657,0.7651,0.7652,5190600014.0
2007-11-14 06:45:00,0.7652,0.7655,0.7651,0.76515,3472700012.0
2007-11-14 07:00:00,0.7652,0.7653,0.7648,0.765,3441800002.0
2007-11-14 07:15:00,0.765,0.7651,0.7641,0.76455,4385500004.0
2007-11-14 07:30:00,0.76455,0.7649,0.7641,0.7642,4108399995.0
2007-11-14 07:45:00,0.76395,0.7657,0.76395,0.7652,3998600007.0
2007-11-14 08:00:00,0.7652,0.7662,0.76485,0.7657,4830800014.0
2007-11-14 08:15:00,0.7657,0.7661,0.76495,0.76535,4128200006.0
2007-11-14 08:30:00,0.76535,0.7666,0.7649,0.76535,4950300022.0
2007-11-14 08:45:00,0.76535,0.76555,0.764,0.765,5121500014.0
2007-11-14 09:00:00,0.76495,0.7651,0.76395,0.7644,6391000004.0
2007-11-14 09:15:00,0.7644,0.7648,0.76395,0.7642,6698000036.0
2007-11-14 09:30:00,0.7642,0.7654,0.764,0.7648,5219300006.0
2007-11-14 09:45:00,0.7648,0.76505,0.7626,0.76415,9065000043.0
2007-11-14 10:00:00,0.76415,0.7644,0.7624,0.763,9192700049.0
2007-11-14 10:15:00,0.763,0.764,0.7623,0.7639,6415100023.0
2007-11-14 10:30:00,0.76395,0.76495,0.7637,0.764,10033600028.0
2007-11-14 10:45:00,0.764,0.76445,0.76365,0.7642,6215099995.0
2007-11-14 11:00:00,0.7642,0.76585,0.7641,0.7658,9137600012.0
2007-11-14 11:15:00,0.7658,0.76625,0.76545,0.76575,7242899973.0
2007-11-14 11:30:00,0.76575,0.76655,0.76575,0.76595,7673100029.0
2007-11-14 11:45:00,0.76605,0.76635,0.76555,0.76565,11368749970.0
2007-11-14 12:00:00,0.76565,0.76655,0.76565,0.76645,7838750088.0
2007-11-14 12:15:00,0.76645,0.76735,0.76615,0.76705,9843600020.0
2007-11-14 12:30:00,0.76715,0.76755,0.7654,0.7655,6919000020.0
2007-11-14 12:45:00,0.7655,0.76705,0.76545,0.76575,7763700012.0
2007-11-14 13:00:00,0.76575,0.76625,0.7634,0.76585,11962899975.0
2007-11-14 13:15:00,0.76585,0.7663,0.7632,0.76495,11476700075.0
2007-11-14 13:30:00,0.76495,0.7651,0.76335,0.7639,8326650023.0
2007-11-14 13:45:00,0.7639,0.7639,0.762,0.7635,11265800047.0
2007-11-14 14:00:00,0.7635,0.7645,0.763,0.7633,9458800047.0
2007-11-14 14:15:00,0.76335,0.76365,0.7625,0.76305,4569299988.0
2007-11-14 14:30:00,0.7631,0.76385,0.7628,0.76325,4231200007.0
2007-11-14 14:45:00,0.76345,0.76355,0.7629,0.7634,5146200028.0
2007-11-14 15:00:00,0.76345,0.76455,0.7634,0.7643,4251199969.0
2007-11-14 15:15:00,0.7643,0.7652,0.76405,0.7643,5453400009.0
2007-11-14 15:30:00,0.7643,0.7672,0.7642,0.76605,9568150022.0
2007-11-14 15:45:00,0.76615,0.7665,0.7655,0.76595,9604400028.0
2007-11-14 16:00:00,0.76595,0.76675,0.7654,0.76615,8074500009.0
2007-11-14 16:15:00,0.76615,0.76705,0.76615,0.7662,7979299989.0
2007-11-14 16:30:00,0.7661,0.7664,0.7648,0.7658,11248000056.0
2007-11-14 16:45:00,0.7658,0.76695,0.76365,0.76415,7629900034.0
2007-11-14 17:00:00,0.76415,0.7652,0.7638,0.7652,9495799932.0
2007-11-14 17:15:00,0.7652,0.76605,0.7637,0.76435,6355100030.0
2007-11-14 17:30:00,0.76435,0.7646,0.76345,0.764,9318850004.0
2007-11-14 17:45:00,0.764,0.7657,0.76375,0.7647,12724900009.0
2007-11-14 18:00:00,0.7647,0.7656,0.7643,0.7645,11887350031.0
2007-11-14 18:15:00,0.76445,0.7653,0.7643,0.7644,9483700017.0
2007-11-14 18:30:00,0.7644,0.7647,0.76255,0.7632,7124000015.0
2007-11-14 18:45:00,0.76325,0.76495,0.7632,0.76435,16610799932.0
2007-11-14 19:00:00,0.7643,0.76495,0.76315,0.7649,8603899991.0
2007-11-14 19:15:00,0.7649,0.76545,0.764,0.7654,5959800006.0
2007-11-14 19:30:00,0.7654,0.7654,0.76455,0.76485,4880999988.0
2007-11-14 19:45:00,0.76485,0.76505,0.76455,0.7646,2509599999.0
2007-11-14 20:00:00,0.7646,0.7648,0.76385,0.76465,4405699991.0
2007-11-14 20:15:00,0.76465,0.7649,0.76405,0.7643,6148600010.0
2007-11-14 20:30:00,0.7643,0.7643,0.7628,0.7632,5698099952.0
2007-11-14 20:45:00,0.7633,0.7633,0.7628,0.763,5643100028.0
2007-11-14 21:00:00,0.763,0.7637,0.76265,0.7633,6041999936.0
2007-11-14 21:15:00,0.7633,0.7663,0.7633,0.76575,7250999984.0
2007-11-14 21:30:00,0.76575,0.7661,0.76405,0.76545,10000099942.0
2007-11-14 21:45:00,0.7655,0.7661,0.7653,0.7658,8237250008.0
2007-11-14 22:00:00,0.7657,0.7659,0.76505,0.7653,9109199971.0
2007-11-14 22:15:00,0.7653,0.7669,0.76515,0.7668,9627899985.0
2007-11-14 22:30:00,0.7668,0.76705,0.7634,0.76475,10551400018.0
2007-11-14 22:45:00,0.76475,0.765,0.7618,0.7631,13438199997.0
2007-11-14 23:00:00,0.7631,0.7649,0.76235,0.764,6772000004.0
2007-11-14 23:15:00,0.764,0.7651,0.76375,0.7651,5968500008.0
2007-11-14 23:30:00,0.7651,0.76585,0.7642,0.7644,5311000013.0
2007-11-14 23:45:00,0.7644,0.7666,0.7621,0.76265,10016700017.0
2007-11-15 00:00:00,0.7624,0.7626,0.7599,0.7603,4934600019.0
2007-11-15 00:15:00,0.7605,0.7615,0.7588,0.7612,4752500003.0
2007-11-15 00:30:00,0.7613,0.7621,0.7604,0.7606,4438999999.0
2007-11-15 00:45:00,0.7606,0.7621,0.7604,0.7612,4311800007.0
2007-11-15 01:00:00,0.7612,0.76165,0.7597,0.7611,6773600002.0
2007-11-15 01:15:00,0.7611,0.7621,0.76095,0.7614,6584799987.0
2007-11-15 01:30:00,0.7614,0.7622,0.76,0.7601,10658399991.0
2007-11-15 01:45:00,0.7602,0.7608,0.75995,0.7607,4926300016.0
2007-11-15 02:00:00,0.7607,0.7619,0.7605,0.7611,4496600000.0
2007-11-15 02:15:00,0.7611,0.7616,0.7609,0.7611,6782000020.0
2007-11-15 02:30:00,0.7611,0.7617,0.7604,0.7616,4621900021.0
2007-11-15 02:45:00,0.7616,0.7616,0.761,0.7612,4030099998.0
2007-11-15 03:00:00,0.7612,0.76185,0.7607,0.76175,2975800006.0
2007-11-15 03:15:00,0.76175,0.7636,0.76175,0.7628,7126300005.0
2007-11-15 03:30:00,0.7628,0.764,0.7626,0.7635,5653699977.0
2007-11-15 03:45:00,0.7634,0.7635,0.7627,0.7631,3381000010.0
2007-11-15 04:00:00,0.7631,0.7632,0.7622,0.763,5033100003.0
2007-11-15 04:15:00,0.763,0.7632,0.7624,0.76285,3354599999.0
2007-11-15 04:30:00,0.76285,0.7629,0.7623,0.76275,1728000000.0
2007-11-15 04:45:00,0.76275,0.7647,0.7626,0.7641,4493600000.0
2007-11-15 05:00:00,0.764,0.765,0.76365,0.76445,6934599974.0
2007-11-15 05:15:00,0.76445,0.7646,0.7633,0.7635,3441700022.0
2007-11-15 05:30:00,0.7637,0.7643,0.7635,0.7641,2822199997.0
2007-11-15 05:45:00,0.7638,0.7647,0.7638,0.7646,3633999998.0
2007-11-15 06:00:00,0.7646,0.7647,0.7633,0.7636,3935500002.0
2007-11-15 06:15:00,0.7635,0.7642,0.76335,0.7641,6933000039.0
2007-11-15 06:30:00,0.7641,0.7645,0.7636,0.7642,2226699985.0
2007-11-15 06:45:00,0.7642,0.7648,0.764,0.7642,5258200023.0
2007-11-15 07:00:00,0.7642,0.7646,0.7635,0.7637,4204699968.0
2007-11-15 07:15:00,0.7637,0.764,0.7634,0.7636,3442099974.0
2007-11-15 07:30:00,0.76355,0.765,0.7633,0.7641,5899500059.0
2007-11-15 07:45:00,0.7641,0.7648,0.76355,0.764,7037600022.0
2007-11-15 08:00:00,0.764,0.76475,0.76385,0.7647,4336300014.0
2007-11-15 08:15:00,0.7647,0.7658,0.76445,0.7651,6901999983.0
2007-11-15 08:30:00,0.7651,0.7652,0.7647,0.7651,2996600021.0
2007-11-15 08:45:00,0.765,0.766,0.7644,0.76475,4395200004.0
2007-11-15 09:00:00,0.76475,0.76615,0.7643,0.766,6963999987.0
2007-11-15 09:15:00,0.766,0.766,0.765,0.7652,5073899977.0
2007-11-15 09:30:00,0.7652,0.7652,0.7644,0.7647,6889600008.0
2007-11-15 09:45:00,0.7647,0.76495,0.764,0.7641,4906299994.0
2007-11-15 10:00:00,0.7641,0.7647,0.7638,0.7644,8023300015.0
2007-11-15 10:15:00,0.7644,0.76445,0.7638,0.76445,8290199981.0
2007-11-15 10:30:00,0.76445,0.76525,0.76415,0.76455,7491899981.0
2007-11-15 10:45:00,0.76455,0.7646,0.76205,0.76245,9911899975.0
2007-11-15 11:00:00,0.76245,0.76305,0.75985,0.7605,10188199998.0
2007-11-15 11:15:00,0.7605,0.7608,0.75825,0.75955,10175499987.0
2007-11-15 11:30:00,0.75955,0.76095,0.7591,0.7605,5878850012.0
2007-11-15 11:45:00,0.7605,0.76075,0.75955,0.75965,3351300023.0
2007-11-15 12:00:00,0.75965,0.75965,0.75805,0.75945,7571500040.0
2007-11-15 12:15:00,0.75945,0.76025,0.7585,0.7587,8346699977.0
2007-11-15 12:30:00,0.7587,0.7588,0.75675,0.75705,7236999999.0
2007-11-15 12:45:00,0.75705,0.75755,0.7545,0.7558,8496199988.0
2007-11-15 13:00:00,0.7558,0.75775,0.7557,0.7573,5392400000.0
2007-11-15 13:15:00,0.7573,0.7595,0.757,0.7586,5719000019.0
2007-11-15 13:30:00,0.7586,0.7593,0.7571,0.75785,5014200000.0
2007-11-15 13:45:00,0.75785,0.7581,0.75745,0.75795,2687299994.0
2007-11-15 14:00:00,0.7581,0.7584,0.7576,0.7583,2487100000.0
2007-11-15 14:15:00,0.7583,0.75855,0.7578,0.75785,3764200009.0
2007-11-15 14:30:00,0.75785,0.7585,0.75755,0.75845,4887700026.0
2007-11-15 14:45:00,0.7584,0.7588,0.75645,0.75725,3083300001.0
2007-11-15 15:00:00,0.75725,0.758,0.7568,0.75715,3295399992.0
2007-11-15 15:15:00,0.75715,0.75815,0.7569,0.7581,3548600012.0
2007-11-15 15:30:00,0.758,0.759,0.7558,0.7558,8436600023.0
2007-11-15 15:45:00,0.7558,0.7577,0.7547,0.75635,11955600041.0
2007-11-15 16:00:00,0.7564,0.7581,0.75515,0.7571,8306000009.0
2007-11-15 16:15:00,0.7571,0.75755,0.7553,0.7563,4353599999.0
2007-11-15 16:30:00,0.7563,0.7583,0.75595,0.75805,9662949990.0
2007-11-15 16:45:00,0.75805,0.7594,0.75805,0.75825,8848700020.0
2007-11-15 17:00:00,0.7583,0.7587,0.7563,0.7585,9823699993.0
2007-11-15 17:15:00,0.75855,0.75965,0.75825,0.7595,6740599999.0
2007-11-15 17:30:00,0.7595,0.76025,0.7582,0.7594,10415100025.0
2007-11-15 17:45:00,0.7594,0.7595,0.7573,0.7577,8634149970.0
2007-11-15 18:00:00,0.75755,0.7598,0.7573,0.7592,7155749993.0
2007-11-15 18:15:00,0.7593,0.7593,0.7578,0.7581,6883099992.0
2007-11-15 18:30:00,0.7578,0.7583,0.75665,0.75765,5976500021.0
2007-11-15 18:45:00,0.75765,0.7583,0.7565,0.7579,8237700037.0
2007-11-15 19:00:00,0.7579,0.7589,0.75725,0.7584,6870999958.0
2007-11-15 19:15:00,0.7583,0.7583,0.75745,0.7577,5680800002.0
2007-11-15 19:30:00,0.75765,0.75855,0.7572,0.75805,9921699978.0
2007-11-15 19:45:00,0.75805,0.75825,0.75725,0.75745,7560799993.0
2007-11-15 20:00:00,0.75745,0.75795,0.75685,0.75715,4211199999.0
2007-11-15 20:15:00,0.75715,0.75715,0.7555,0.75625,8765499931.0
2007-11-15 20:30:00,0.75625,0.75765,0.75605,0.75655,10540399957.0
2007-11-15 20:45:00,0.75655,0.75705,0.75615,0.75635,7673699986.0
2007-11-15 21:00:00,0.75635,0.75715,0.75505,0.75565,10203799955.0
2007-11-15 21:15:00,0.75565,0.7568,0.7555,0.75625,4576699992.0
2007-11-15 21:30:00,0.75625,0.75655,0.75525,0.7555,4495099994.0
2007-11-15 21:45:00,0.7555,0.75595,0.75425,0.75425,3744599999.0
2007-11-15 22:00:00,0.75425,0.756,0.7536,0.75545,10140499998.0
2007-11-15 22:15:00,0.75545,0.75655,0.75515,0.75575,8090099992.0
2007-11-15 22:30:00,0.75585,0.75595,0.7536,0.7551,7392699988.0
2007-11-15 22:45:00,0.7551,0.75615,0.75435,0.75505,10019900010.0
2007-11-15 23:00:00,0.75505,0.75515,0.75415,0.75415,3734099992.0
2007-11-15 23:15:00,0.75415,0.75455,0.75377,0.7541,2596299985.0
2007-11-15 23:30:00,0.75415,0.75415,0.75305,0.75345,1900999982.0
2007-11-15 23:45:00,0.75345,0.7537,0.75285,0.7531,2226099987.0
2007-11-16 00:00:00,0.7531,0.7538,0.75265,0.7534,2262400000.0
2007-11-16 00:15:00,0.7534,0.75545,0.75285,0.75365,1218700000.0
2007-11-16 00:30:00,0.75365,0.7539,0.75275,0.7539,3599700011.0
2007-11-16 00:45:00,0.7539,0.75445,0.75345,0.7541,3414899989.0
2007-11-16 01:00:00,0.75405,0.75455,0.7535,0.75385,3911799990.0
2007-11-16 01:15:00,0.75385,0.75535,0.75355,0.75495,3902699987.0
2007-11-16 01:30:00,0.75495,0.75655,0.75495,0.75645,3932399992.0
2007-11-16 01:45:00,0.75645,0.75665,0.75545,0.75605,3243999989.0
2007-11-16 02:00:00,0.75615,0.75625,0.7536,0.75375,7444700003.0
2007-11-16 02:15:00,0.75375,0.7545,0.7536,0.75445,3416199985.0
2007-11-16 02:30:00,0.75445,0.75525,0.75415,0.75515,4098000011.0
2007-11-16 02:45:00,0.75515,0.75535,0.7538,0.75445,5366599993.0
2007-11-16 03:00:00,0.75445,0.75535,0.75355,0.7552,6791900002.0
2007-11-16 03:15:00,0.75535,0.75685,0.75525,0.75685,5071800038.0
2007-11-16 03:30:00,0.75685,0.75695,0.75585,0.75625,3347599983.0
2007-11-16 03:45:00,0.75625,0.7564,0.7553,0.7555,3162599993.0
2007-11-16 04:00:00,0.7555,0.75565,0.7544,0.75545,5439599984.0
2007-11-16 04:15:00,0.75545,0.75645,0.75525,0.75545,4614799989.0
2007-11-16 04:30:00,0.7554,0.75575,0.7544,0.75505,4709850005.0
2007-11-16 04:45:00,0.75505,0.7551,0.75405,0.75435,3414000003.0
2007-11-16 05:00:00,0.75415,0.75425,0.75215,0.7534,7733099995.0
2007-11-16 05:15:00,0.7535,0.7546,0.75305,0.7546,3316699984.0
2007-11-16 05:30:00,0.7546,0.75545,0.75345,0.75485,2969099997.0
2007-11-16 05:45:00,0.75485,0.7557,0.75395,0.75425,2925700000.0
2007-11-16 06:00:00,0.75425,0.7544,0.75375,0.75415,2796600005.0
2007-11-16 06:15:00,0.7539,0.75485,0.75345,0.7542,4242599995.0
2007-11-16 06:30:00,0.754,0.7548,0.7538,0.7545,3512500012.0
2007-11-16 06:45:00,0.7545,0.7557,0.7542,0.75485,3846699999.0
2007-11-16 07:00:00,0.75485,0.75525,0.75455,0.75465,2515699991.0
2007-11-16 07:15:00,0.7546,0.75485,0.75405,0.7545,3279900003.0
2007-11-16 07:30:00,0.7545,0.75535,0.75445,0.7552,2680999985.0
2007-11-16 07:45:00,0.7552,0.75565,0.755,0.7554,2054899999.0
2007-11-16 08:00:00,0.75545,0.7561,0.7552,0.75605,4034100003.0
2007-11-16 08:15:00,0.7561,0.7567,0.7554,0.7556,4721400002.0
2007-11-16 08:30:00,0.7556,0.7557,0.7545,0.7549,4710300013.0
2007-11-16 08:45:00,0.7549,0.7557,0.7547,0.755,2788100014.0
2007-11-16 09:00:00,0.75495,0.75605,0.7546,0.7559,3186600000.0
2007-11-16 09:15:00,0.75595,0.7566,0.75435,0.75655,7708899993.0
2007-11-16 09:30:00,0.75655,0.75915,0.75625,0.75885,11520199945.0
2007-11-16 09:45:00,0.75885,0.75885,0.75765,0.75865,10400400009.0
2007-11-16 10:00:00,0.75865,0.75915,0.75565,0.75605,14659600027.0
2007-11-16 10:15:00,0.75605,0.75785,0.75555,0.75745,10806700039.0
2007-11-16 10:30:00,0.75745,0.75755,0.75575,0.75655,9103300004.0
2007-11-16 10:45:00,0.75655,0.75805,0.75595,0.75785,10152500009.0
2007-11-16 11:00:00,0.75785,0.75805,0.75715,0.75785,5731849993.0
2007-11-16 11:15:00,0.75785,0.75935,0.75765,0.75925,6330699962.0
2007-11-16 11:30:00,0.75925,0.75925,0.75795,0.75875,5372199992.0
2007-11-16 11:45:00,0.75885,0.7591,0.7586,0.75885,6026899987.0
2007-11-16 12:00:00,0.75875,0.75885,0.75685,0.75705,8422300006.0
2007-11-16 12:15:00,0.75705,0.75825,0.75695,0.75715,8968400018.0
2007-11-16 12:30:00,0.75715,0.75755,0.75615,0.75655,17772099956.0
2007-11-16 12:45:00,0.75655,0.75715,0.75615,0.75695,7865999986.0
2007-11-16 13:00:00,0.75695,0.75745,0.7565,0.75675,7773199962.0
2007-11-16 13:15:00,0.75675,0.758,0.75655,0.75785,7552300005.0
2007-11-16 13:30:00,0.75785,0.7579,0.75685,0.75745,9370200003.0
2007-11-16 13:45:00,0.75745,0.75795,0.75705,0.75785,5143200033.0
2007-11-16 14:00:00,0.75785,0.75865,0.75775,0.75865,10591300024.0
2007-11-16 14:15:00,0.75865,0.75925,0.7573,0.758,11054700022.0
2007-11-16 14:30:00,0.758,0.76155,0.75775,0.761,11400399986.0
2007-11-16 14:45:00,0.761,0.761,0.75825,0.75895,11491499940.0
2007-11-16 15:00:00,0.75895,0.76215,0.75895,0.76105,10718200007.0
2007-11-16 15:15:00,0.76105,0.76145,0.75865,0.75925,10574000009.0
2007-11-16 15:30:00,0.75925,0.75985,0.7587,0.75985,5470199990.0
2007-11-16 15:45:00,0.75985,0.76025,0.75875,0.75995,7218000003.0
2007-11-16 16:00:00,0.75995,0.76055,0.75765,0.75805,14885599909.0
2007-11-16 16:15:00,0.75815,0.75955,0.75795,0.75895,9986600010.0
2007-11-16 16:30:00,0.75895,0.75895,0.75735,0.7575,12155199938.0
2007-11-16 16:45:00,0.7575,0.75785,0.75655,0.75665,12935999979.0
2007-11-16 17:00:00,0.75665,0.75675,0.75505,0.75665,16186000023.0
2007-11-16 17:15:00,0.75665,0.75725,0.75445,0.75475,14197000005.0
2007-11-16 17:30:00,0.75475,0.75545,0.75435,0.75535,7882749970.0
2007-11-16 17:45:00,0.75535,0.75535,0.75355,0.75445,9488400011.0
2007-11-16 18:00:00,0.75445,0.75645,0.75415,0.7547,11535600025.0
2007-11-16 18:15:00,0.7547,0.7555,0.75405,0.75435,13829900054.0
2007-11-16 18:30:00,0.75435,0.75525,0.7543,0.75485,6767100003.0
2007-11-16 18:45:00,0.75485,0.75605,0.7543,0.7552,12705450031.0
2007-11-16 19:00:00,0.7552,0.75675,0.75495,0.75635,8815449991.0
2007-11-16 19:15:00,0.7563,0.75785,0.75625,0.75705,7922999964.0
2007-11-16 19:30:00,0.75705,0.75725,0.75535,0.75555,7229900006.0
2007-11-16 19:45:00,0.75555,0.75655,0.7547,0.7557,6082250029.0
2007-11-16 20:00:00,0.75565,0.75605,0.75485,0.75545,4596099997.0
2007-11-16 20:15:00,0.75565,0.7558,0.75495,0.75505,5016199964.0
2007-11-16 20:30:00,0.75505,0.7558,0.7549,0.7555,4584499984.0
2007-11-16 20:45:00,0.7555,0.7562,0.75535,0.7556,3883899970.0
2007-11-16 21:00:00,0.75555,0.75565,0.75495,0.7552,1644299986.0
2007-11-16 21:15:00,0.75495,0.7553,0.7546,0.7549,4060799970.0
2007-11-16 21:30:00,0.7549,0.75515,0.7541,0.7547,5346900015.0
2007-11-16 21:45:00,0.75455,0.7547,0.7539,0.7545,1914499978.0
2007-11-16 22:00:00,0.75445,0.7552,0.75435,0.75495,4052000020.0
2007-11-16 22:15:00,0.75505,0.75555,0.75465,0.75475,3090999999.0
2007-11-16 22:30:00,0.75475,0.75545,0.75465,0.75535,5258399996.0
2007-11-16 22:45:00,0.75535,0.75585,0.7552,0.75555,3867400009.0
2007-11-16 23:00:00,0.75545,0.75565,0.75498,0.7554,5687199987.0
2007-11-16 23:15:00,0.75535,0.75663,0.7553,0.75632,4534499999.0
2007-11-16 23:30:00,0.75631,0.7571,0.75595,0.75633,6837400006.0
2007-11-16 23:45:00,0.7562,0.75735,0.7559,0.75707,6257099987.0
2007-11-19 00:00:00,0.7584,0.7586,0.7578,0.7582,1763300000.0
2007-11-19 00:15:00,0.7581,0.7591,0.7581,0.7585,2404500000.0
2007-11-19 00:30:00,0.7584,0.7592,0.7583,0.7591,1442700000.0
2007-11-19 00:45:00,0.7592,0.7594,0.759,0.7591,1763300000.0
2007-11-19 01:00:00,0.759,0.7606,0.7589,0.7606,2083900000.0
2007-11-19 01:15:00,0.7604,0.7611,0.7599,0.7599,2244200000.0
2007-11-19 01:30:00,0.76,0.7603,0.7599,0.7602,2083900000.0
2007-11-19 01:45:00,0.7603,0.7607,0.76,0.7601,2404500000.0
2007-11-19 02:00:00,0.759,0.76055,0.75895,0.76055,3443699996.0
2007-11-19 02:15:00,0.76035,0.76115,0.75965,0.75975,5817100002.0
2007-11-19 02:30:00,0.75975,0.76035,0.75975,0.76015,4681199974.0
2007-11-19 02:45:00,0.76015,0.76075,0.76005,0.76005,3491800013.0
2007-11-19 03:00:00,0.76005,0.76055,0.75945,0.75985,1120750002.0
2007-11-19 03:15:00,0.75985,0.76065,0.75955,0.7603,2060600005.0
2007-11-19 03:30:00,0.7603,0.7603,0.75945,0.76015,3126599989.0
2007-11-19 03:45:00,0.76015,0.7616,0.76015,0.76055,3188800008.0
2007-11-19 04:00:00,0.76075,0.76075,0.75975,0.75985,2218100006.0
2007-11-19 04:15:00,0.75985,0.76015,0.75965,0.75995,2726299999.0
2007-11-19 04:30:00,0.75995,0.75995,0.759,0.75995,2644000002.0
2007-11-19 04:45:00,0.75985,0.76005,0.75955,0.7596,863299999.0
2007-11-19 05:00:00,0.75965,0.75965,0.75885,0.75935,5410600037.0
2007-11-19 05:15:00,0.75935,0.75965,0.75875,0.75905,4772800027.0
2007-11-19 05:30:00,0.75905,0.76,0.75895,0.7599,3216700002.0
2007-11-19 05:45:00,0.75985,0.76085,0.7598,0.76065,1842100004.0
2007-11-19 06:00:00,0.76065,0.76065,0.75955,0.76005,3756700009.0
2007-11-19 06:15:00,0.76005,0.76005,0.7594,0.75955,2089200005.0
2007-11-19 06:30:00,0.75965,0.75965,0.75898,0.75905,3410900012.0
2007-11-19 06:45:00,0.75907,0.75969,0.75902,0.75925,3948400005.0
2007-11-19 07:00:00,0.75935,0.75985,0.7591,0.75985,1703000006.0
2007-11-19 07:15:00,0.75985,0.7603,0.75845,0.75885,3119500006.0
2007-11-19 07:30:00,0.75885,0.76075,0.75865,0.76015,5831500008.0
2007-11-19 07:45:00,0.76025,0.7603,0.75905,0.76025,4319000013.0
2007-11-19 08:00:00,0.76025,0.76065,0.7595,0.7603,1996200009.0
2007-11-19 08:15:00,0.7603,0.76045,0.75965,0.7599,3350800010.0
2007-11-19 08:30:00,0.75985,0.75985,0.75815,0.75895,4082799997.0
2007-11-19 08:45:00,0.75895,0.75915,0.75805,0.75835,6180299969.0
2007-11-19 09:00:00,0.75835,0.75855,0.75745,0.75755,7784700000.0
2007-11-19 09:15:00,0.75755,0.75955,0.75715,0.7593,10869199973.0
2007-11-19 09:30:00,0.7593,0.7619,0.75915,0.76,5274100001.0
2007-11-19 09:45:00,0.76,0.76,0.75905,0.7593,4414400001.0
2007-11-19 10:00:00,0.7593,0.7593,0.7577,0.75875,3086700003.0
2007-11-19 10:15:00,0.7588,0.759,0.75855,0.75885,3268199979.0
2007-11-19 10:30:00,0.75885,0.7591,0.7586,0.75895,2936299997.0
2007-11-19 10:45:00,0.75895,0.7593,0.7585,0.7585,5205800025.0
2007-11-19 11:00:00,0.7585,0.75985,0.75845,0.7598,3874900000.0
2007-11-19 11:15:00,0.7598,0.7605,0.75915,0.7597,9736499995.0
2007-11-19 11:30:00,0.7597,0.7605,0.7592,0.7592,7666449970.0
2007-11-19 11:45:00,0.7592,0.7596,0.7589,0.75905,5087999999.0
2007-11-19 12:00:00,0.75905,0.75905,0.75625,0.7566,13426300002.0
2007-11-19 12:15:00,0.7566,0.7575,0.75645,0.7575,7940800000.0
2007-11-19 12:30:00,0.7575,0.7587,0.7571,0.7586,9830199981.0
2007-11-19 12:45:00,0.7586,0.7598,0.75835,0.7596,9727300004.0
2007-11-19 13:00:00,0.7596,0.75975,0.75815,0.7589,5240699999.0
2007-11-19 13:15:00,0.7589,0.7592,0.7576,0.75845,7826700011.0
2007-11-19 13:30:00,0.75845,0.7592,0.75785,0.758,6310000005.0
2007-11-19 13:45:00,0.758,0.75875,0.7579,0.75865,6623099987.0
2007-11-19 14:00:00,0.75865,0.759,0.7586,0.75875,3104899970.0
2007-11-19 14:15:00,0.75875,0.7593,0.75875,0.75895,2087499995.0
2007-11-19 14:30:00,0.75895,0.75895,0.7578,0.7583,4296900024.0
2007-11-19 14:45:00,0.7583,0.75915,0.7583,0.75865,3184600009.0
2007-11-19 15:00:00,0.75865,0.759,0.75805,0.75875,4701099978.0
2007-11-19 15:15:00,0.75875,0.7599,0.75855,0.7588,4689100004.0
2007-11-19 15:30:00,0.7588,0.7599,0.7588,0.7593,4123700004.0
2007-11-19 15:45:00,0.75925,0.7594,0.75865,0.7593,5304400018.0
2007-11-19 16:00:00,0.7593,0.7594,0.75825,0.7585,7162099997.0
2007-11-19 16:15:00,0.7585,0.7589,0.7578,0.75845,9274000003.0
2007-11-19 16:30:00,0.75845,0.759,0.7575,0.7581,6763300013.0
2007-11-19 16:45:00,0.7581,0.7586,0.7581,0.75815,6937600007.0
2007-11-19 17:00:00,0.75815,0.75815,0.7558,0.7567,10252600033.0
2007-11-19 17:15:00,0.7567,0.7569,0.7555,0.7564,7948800004.0
2007-11-19 17:30:00,0.7566,0.7569,0.7547,0.7552,12151749977.0
2007-11-19 17:45:00,0.7551,0.7556,0.7547,0.7551,4369050016.0
2007-11-19 18:00:00,0.7551,0.7552,0.75455,0.7549,9886499991.0
2007-11-19 18:15:00,0.7549,0.7563,0.7547,0.7547,10469200025.0
2007-11-19 18:30:00,0.7547,0.7565,0.7544,0.7559,8172399981.0
2007-11-19 18:45:00,0.7559,0.7559,0.7542,0.75445,7004700018.0
2007-11-19 19:00:00,0.75445,0.7565,0.754,0.7561,8606799997.0
2007-11-19 19:15:00,0.7561,0.7562,0.7549,0.7551,10193299976.0
2007-11-19 19:30:00,0.7551,0.7552,0.7542,0.7551,5619100016.0
2007-11-19 19:45:00,0.7551,0.7556,0.7549,0.75515,7232699971.0
2007-11-19 20:00:00,0.75515,0.756,0.7539,0.7543,8377199983.0
2007-11-19 20:15:00,0.7543,0.75455,0.75305,0.7538,8566900012.0
2007-11-19 20:30:00,0.7538,0.7539,0.7533,0.7535,4545500001.0
2007-11-19 20:45:00,0.7535,0.7537,0.7533,0.7534,2957499997.0
2007-11-19 21:00:00,0.7534,0.7541,0.7532,0.75405,4196900005.0
2007-11-19 21:15:00,0.75405,0.7544,0.7536,0.7538,5755899965.0
2007-11-19 21:30:00,0.754,0.7563,0.754,0.756,5934499983.0
2007-11-19 21:45:00,0.756,0.7563,0.755,0.7552,9082699933.0
2007-11-19 22:00:00,0.7552,0.7553,0.7537,0.7543,4155900017.0
2007-11-19 22:15:00,0.7543,0.75545,0.75375,0.75535,3763400011.0
2007-11-19 22:30:00,0.75535,0.7554,0.7537,0.7538,5629499968.0
2007-11-19 22:45:00,0.7538,0.7544,0.7533,0.7542,4972499977.0
2007-11-19 23:00:00,0.7542,0.7542,0.7533,0.7534,3083199977.0
2007-11-19 23:15:00,0.7534,0.75345,0.7525,0.75285,2000099998.0
2007-11-19 23:30:00,0.753,0.75385,0.75295,0.7536,3743699976.0
2007-11-19 23:45:00,0.7536,0.754,0.7532,0.7535,2871259996.0
2007-11-20 00:00:00,0.7536,0.7536,0.7514,0.7517,3798099997.0
2007-11-20 00:15:00,0.7516,0.7523,0.751,0.7511,3945099999.0
2007-11-20 00:30:00,0.7511,0.75275,0.7497,0.7525,5955499999.0
2007-11-20 00:45:00,0.7522,0.7532,0.7519,0.7531,3377599995.0
2007-11-20 01:00:00,0.753,0.753,0.7515,0.7519,3720600003.0
2007-11-20 01:15:00,0.7519,0.7524,0.7516,0.7521,4231899992.0
2007-11-20 01:30:00,0.7521,0.75365,0.75185,0.7531,5212399998.0
2007-11-20 01:45:00,0.7531,0.7534,0.7519,0.75195,3521000024.0
2007-11-20 02:00:00,0.752,0.75255,0.7511,0.7523,6567000004.0
2007-11-20 02:15:00,0.7523,0.753,0.7521,0.7525,3702600003.0
2007-11-20 02:30:00,0.7525,0.7532,0.7524,0.7528,3966600004.0
2007-11-20 02:45:00,0.7528,0.7535,0.7526,0.75315,4407400011.0
2007-11-20 03:00:00,0.7532,0.7539,0.75262,0.753,4380250005.0
2007-11-20 03:15:00,0.753,0.7533,0.7523,0.7524,5796500001.0
2007-11-20 03:30:00,0.7524,0.75245,0.7506,0.7512,5713099983.0
2007-11-20 03:45:00,0.7512,0.7524,0.751,0.7514,6400899983.0
2007-11-20 04:00:00,0.7514,0.7515,0.7489,0.7498,7638700023.0
2007-11-20 04:15:00,0.74975,0.7513,0.7493,0.75115,4150399996.0
2007-11-20 04:30:00,0.75115,0.7515,0.75065,0.75125,5468999981.0
2007-11-20 04:45:00,0.75125,0.7513,0.75025,0.7507,4777999998.0
2007-11-20 05:00:00,0.7507,0.75095,0.75025,0.7505,4433799998.0
2007-11-20 05:15:00,0.7505,0.7511,0.75025,0.7504,3096899992.0
2007-11-20 05:30:00,0.7505,0.7525,0.7503,0.75215,5000300011.0
2007-11-20 05:45:00,0.75215,0.7527,0.752,0.7521,2358499998.0
2007-11-20 06:00:00,0.7521,0.7537,0.7511,0.7535,3643799997.0
2007-11-20 06:15:00,0.7535,0.7538,0.7522,0.7535,5215599992.0
2007-11-20 06:30:00,0.7535,0.7555,0.7535,0.7546,4051499990.0
2007-11-20 06:45:00,0.7546,0.7567,0.75385,0.7562,7779600018.0
2007-11-20 07:00:00,0.7562,0.75625,0.75495,0.7554,3356000012.0
2007-11-20 07:15:00,0.75535,0.75545,0.7543,0.755,3179299998.0
2007-11-20 07:30:00,0.755,0.7564,0.7549,0.7561,6370600020.0
2007-11-20 07:45:00,0.7561,0.7572,0.75605,0.7567,3613099994.0
2007-11-20 08:00:00,0.7567,0.7576,0.7566,0.7574,4616300007.0
2007-11-20 08:15:00,0.7574,0.758,0.7566,0.7575,3259099983.0
2007-11-20 08:30:00,0.7575,0.7598,0.75725,0.7595,5252899998.0
2007-11-20 08:45:00,0.7595,0.75955,0.7568,0.7569,5002100008.0
2007-11-20 09:00:00,0.7569,0.7579,0.75665,0.75785,4351699998.0
2007-11-20 09:15:00,0.7579,0.76,0.75745,0.7598,7682399967.0
2007-11-20 09:30:00,0.76,0.7613,0.7596,0.7606,10842300025.0
2007-11-20 09:45:00,0.7607,0.7608,0.759,0.7592,8066999992.0
2007-11-20 10:00:00,0.7592,0.7628,0.7591,0.7623,12312100012.0
2007-11-20 10:15:00,0.7623,0.7631,0.76035,0.76175,17494300049.0
2007-11-20 10:30:00,0.76175,0.76175,0.7602,0.761,10785000002.0
2007-11-20 10:45:00,0.761,0.7612,0.7588,0.76025,13199499967.0
2007-11-20 11:00:00,0.7602,0.7605,0.7583,0.7593,16073600001.0
2007-11-20 11:15:00,0.7593,0.7613,0.7593,0.7612,11181599991.0
2007-11-20 11:30:00,0.7612,0.76125,0.7605,0.7612,10470099945.0
2007-11-20 11:45:00,0.7612,0.76235,0.76085,0.7622,9811099967.0
2007-11-20 12:00:00,0.7622,0.7622,0.7612,0.76165,7790399997.0
2007-11-20 12:15:00,0.76165,0.76175,0.76025,0.7606,5815999978.0
2007-11-20 12:30:00,0.7606,0.761,0.76005,0.7606,6895000021.0
2007-11-20 12:45:00,0.7606,0.7609,0.76035,0.76075,1397799993.0
2007-11-20 13:00:00,0.7608,0.7617,0.76065,0.7608,7031200009.0
2007-11-20 13:15:00,0.7608,0.7629,0.76065,0.7625,9911500010.0
2007-11-20 13:30:00,0.7625,0.76265,0.7613,0.7616,8768400019.0
2007-11-20 13:45:00,0.7616,0.762,0.76075,0.7615,13358900062.0
2007-11-20 14:00:00,0.7615,0.7617,0.7604,0.76045,6999000020.0
2007-11-20 14:15:00,0.7605,0.7619,0.7605,0.76155,5640099995.0
2007-11-20 14:30:00,0.76155,0.76265,0.76075,0.76075,11255900014.0
2007-11-20 14:45:00,0.7609,0.762,0.7604,0.7605,10185800009.0
2007-11-20 15:00:00,0.7605,0.7606,0.7599,0.7605,10941599925.0
2007-11-20 15:15:00,0.7605,0.7608,0.75995,0.7601,7676100033.0
2007-11-20 15:30:00,0.7601,0.76175,0.7597,0.7609,12341699969.0
2007-11-20 15:45:00,0.7609,0.76215,0.7606,0.762,10756799996.0
2007-11-20 16:00:00,0.7621,0.7636,0.76185,0.7626,16476299967.0
2007-11-20 16:15:00,0.7626,0.7626,0.7617,0.76235,10486300059.0
2007-11-20 16:30:00,0.76235,0.76255,0.76065,0.76075,12486399985.0
2007-11-20 16:45:00,0.76075,0.76235,0.7604,0.7619,8949900012.0
2007-11-20 17:00:00,0.7619,0.7631,0.76155,0.7618,12267400016.0
2007-11-20 17:15:00,0.7618,0.7621,0.7607,0.7615,12478800037.0
2007-11-20 17:30:00,0.7615,0.7622,0.7612,0.7621,8771150037.0
2007-11-20 17:45:00,0.7621,0.76305,0.76205,0.7626,10552500024.0
2007-11-20 18:00:00,0.76255,0.76295,0.7615,0.7617,11718900007.0
2007-11-20 18:15:00,0.7617,0.7624,0.76105,0.76215,9608200017.0
2007-11-20 18:30:00,0.76215,0.76245,0.7615,0.7615,5426100021.0
2007-11-20 18:45:00,0.7615,0.76235,0.761,0.76205,7046010025.0
2007-11-20 19:00:00,0.762,0.7621,0.76065,0.7611,7482750018.0
2007-11-20 19:15:00,0.7611,0.76235,0.76095,0.7622,4880399999.0
2007-11-20 19:30:00,0.7622,0.76245,0.7609,0.7612,5676600029.0
2007-11-20 19:45:00,0.7612,0.76195,0.7611,0.76175,2126299998.0
2007-11-20 20:00:00,0.76175,0.76175,0.76,0.7601,10442800057.0
2007-11-20 20:15:00,0.7601,0.7609,0.7595,0.76005,9809700028.0
2007-11-20 20:30:00,0.76005,0.7605,0.75945,0.76005,8076600040.0
2007-11-20 20:45:00,0.76005,0.7601,0.75945,0.7599,3435000016.0
2007-11-20 21:00:00,0.7599,0.7604,0.75875,0.7597,9941100008.0
2007-11-20 21:15:00,0.7597,0.76225,0.7588,0.759,8762300024.0
2007-11-20 21:30:00,0.759,0.7606,0.7581,0.7595,9017500039.0
2007-11-20 21:45:00,0.7595,0.7611,0.75945,0.7602,5592199999.0
2007-11-20 22:00:00,0.7602,0.76025,0.75865,0.75875,7325300005.0
2007-11-20 22:15:00,0.75875,0.7607,0.75865,0.76,5010300001.0
2007-11-20 22:30:00,0.76,0.76275,0.76,0.7621,7928100012.0
2007-11-20 22:45:00,0.7621,0.7623,0.7613,0.7615,6651300019.0
2007-11-20 23:00:00,0.7615,0.7654,0.7614,0.7646,6149400003.0
2007-11-20 23:15:00,0.7646,0.7647,0.7635,0.76395,4275200031.0
2007-11-20 23:30:00,0.76395,0.7665,0.7636,0.7662,7821299996.0
2007-11-20 23:45:00,0.7662,0.7665,0.7651,0.7652,4429799991.0
2007-11-21 00:00:00,0.7651,0.7655,0.7639,0.7642,3749400000.0
2007-11-21 00:15:00,0.7643,0.7654,0.7639,0.7654,1707599993.0
2007-11-21 00:30:00,0.76525,0.7657,0.7646,0.7657,2206399997.0
2007-11-21 00:45:00,0.7657,0.7666,0.76495,0.76555,4738000003.0
2007-11-21 01:00:00,0.76555,0.76565,0.76385,0.764,5072999973.0
2007-11-21 01:15:00,0.764,0.7642,0.76255,0.7627,5013700000.0
2007-11-21 01:30:00,0.76265,0.7634,0.7611,0.7633,5770400002.0
2007-11-21 01:45:00,0.7633,0.7634,0.76175,0.7628,5452699993.0
2007-11-21 02:00:00,0.76285,0.7629,0.76205,0.76255,2638300009.0
2007-11-21 02:15:00,0.76255,0.7636,0.76255,0.76355,4341300003.0
2007-11-21 02:30:00,0.76355,0.76385,0.762,0.7628,3280399998.0
2007-11-21 02:45:00,0.7628,0.7633,0.76225,0.7623,2375100007.0
2007-11-21 03:00:00,0.76225,0.7625,0.7613,0.7613,1798900000.0
2007-11-21 03:15:00,0.7612,0.7612,0.75955,0.7601,2095400000.0
2007-11-21 03:30:00,0.7601,0.7612,0.7601,0.76095,2876800001.0
2007-11-21 03:45:00,0.76095,0.76175,0.76085,0.76155,1887400000.0
2007-11-21 04:00:00,0.76155,0.7616,0.76035,0.7605,2050699997.0
2007-11-21 04:15:00,0.7605,0.7605,0.75945,0.76,4513700017.0
2007-11-21 04:30:00,0.7601,0.7611,0.7601,0.76015,3963400000.0
2007-11-21 04:45:00,0.76025,0.76285,0.76,0.7615,5410500010.0
2007-11-21 05:00:00,0.7615,0.762,0.7609,0.7612,3499200007.0
2007-11-21 05:15:00,0.7612,0.7615,0.76101,0.7615,3608300002.0
2007-11-21 05:30:00,0.7615,0.7615,0.761,0.7615,2727099992.0
2007-11-21 05:45:00,0.7615,0.7618,0.7607,0.7611,2662800006.0
2007-11-21 06:00:00,0.7611,0.7611,0.7588,0.7589,5955999995.0
2007-11-21 06:15:00,0.7589,0.76025,0.75855,0.75975,4731000000.0
2007-11-21 06:30:00,0.75975,0.7602,0.7586,0.76015,4204400019.0
2007-11-21 06:45:00,0.76015,0.7602,0.7589,0.7598,4310100008.0
2007-11-21 07:00:00,0.7598,0.76015,0.75865,0.7594,4224100032.0
2007-11-21 07:15:00,0.7594,0.76005,0.7593,0.7596,1856499999.0
2007-11-21 07:30:00,0.7596,0.7598,0.75935,0.7595,1908700011.0
2007-11-21 07:45:00,0.7595,0.7598,0.759,0.7591,3026799992.0
2007-11-21 08:00:00,0.7591,0.75915,0.758,0.7589,6560200011.0
2007-11-21 08:15:00,0.7589,0.76025,0.7584,0.75935,4231800016.0
2007-11-21 08:30:00,0.75935,0.7604,0.75935,0.7601,4531900009.0
2007-11-21 08:45:00,0.7601,0.7605,0.76,0.7605,1806799998.0
2007-11-21 09:00:00,0.7605,0.762,0.76,0.762,3936850005.0
2007-11-21 09:15:00,0.762,0.76275,0.7603,0.7609,7603999979.0
2007-11-21 09:30:00,0.7609,0.76095,0.7601,0.76025,8153350021.0
2007-11-21 09:45:00,0.76035,0.76055,0.7583,0.759,6155200004.0
2007-11-21 10:00:00,0.759,0.7598,0.756,0.7578,8945000017.0
2007-11-21 10:15:00,0.75775,0.7582,0.7553,0.7557,6292699996.0
2007-11-21 10:30:00,0.7557,0.7562,0.7546,0.7548,5997766013.0
2007-11-21 10:45:00,0.7548,0.75675,0.7548,0.75655,4330800032.0
2007-11-21 11:00:00,0.75655,0.7577,0.7557,0.7571,6802400019.0
2007-11-21 11:15:00,0.75705,0.7576,0.75555,0.7575,10035000014.0
2007-11-21 11:30:00,0.7574,0.7575,0.75355,0.75355,5502300007.0
2007-11-21 11:45:00,0.75365,0.75415,0.75215,0.75375,10834900030.0
2007-11-21 12:00:00,0.75365,0.7541,0.7492,0.75105,11130400019.0
2007-11-21 12:15:00,0.75105,0.7516,0.74555,0.74625,14300699966.0
2007-11-21 12:30:00,0.74625,0.74975,0.74625,0.74945,9496600012.0
2007-11-21 12:45:00,0.74945,0.75175,0.74935,0.7512,10307999996.0
2007-11-21 13:00:00,0.7512,0.7512,0.75035,0.75055,6239299999.0
2007-11-21 13:15:00,0.7507,0.75245,0.75045,0.7516,6483999999.0
2007-11-21 13:30:00,0.7516,0.7522,0.7509,0.75155,6302600013.0
2007-11-21 13:45:00,0.75155,0.75165,0.74975,0.7503,5788100004.0
2007-11-21 14:00:00,0.75035,0.75255,0.7503,0.7522,4504500005.0
2007-11-21 14:15:00,0.7522,0.75405,0.7521,0.75325,9588399963.0
2007-11-21 14:30:00,0.75325,0.75395,0.75195,0.75355,10689200086.0
2007-11-21 14:45:00,0.75355,0.7563,0.7535,0.75625,12063899997.0
2007-11-21 15:00:00,0.75625,0.75795,0.7554,0.75555,8692100000.0
2007-11-21 15:15:00,0.7556,0.7557,0.75475,0.7552,6489099996.0
2007-11-21 15:30:00,0.7552,0.7552,0.75355,0.75415,3171800007.0
2007-11-21 15:45:00,0.75415,0.75695,0.75405,0.756,12273700022.0
2007-11-21 16:00:00,0.756,0.7565,0.75555,0.75575,7774299991.0
2007-11-21 16:15:00,0.75575,0.7561,0.75395,0.7542,6732000015.0
2007-11-21 16:30:00,0.7542,0.75435,0.75255,0.75405,5821000005.0
2007-11-21 16:45:00,0.7541,0.75475,0.7535,0.75355,7123300008.0
2007-11-21 17:00:00,0.75355,0.75405,0.7524,0.75325,7022199996.0
2007-11-21 17:15:00,0.75325,0.75335,0.7523,0.7523,6001100017.0
2007-11-21 17:30:00,0.7523,0.7532,0.75205,0.7526,5776399988.0
2007-11-21 17:45:00,0.7526,0.7528,0.7511,0.75185,10488600013.0
2007-11-21 18:00:00,0.75185,0.7521,0.75015,0.7509,12370500081.0
2007-11-21 18:15:00,0.7509,0.7515,0.75045,0.75105,7530500047.0
2007-11-21 18:30:00,0.75105,0.7513,0.7498,0.75005,5773900031.0
2007-11-21 18:45:00,0.75005,0.7508,0.7496,0.7504,7482999964.0
2007-11-21 19:00:00,0.75035,0.75065,0.7496,0.7496,4715799995.0
2007-11-21 19:15:00,0.7496,0.7499,0.74835,0.7488,7181300005.0
2007-11-21 19:30:00,0.7488,0.74975,0.7484,0.74955,6719900031.0
2007-11-21 19:45:00,0.74955,0.75075,0.74905,0.75045,7226299996.0
2007-11-21 20:00:00,0.75045,0.75095,0.7496,0.74985,5630500022.0
2007-11-21 20:15:00,0.75,0.7502,0.74895,0.74965,6659899992.0
2007-11-21 20:30:00,0.74965,0.75085,0.7491,0.75005,5117599983.0
2007-11-21 20:45:00,0.7499,0.7502,0.74935,0.75,3399000012.0
2007-11-21 21:00:00,0.74995,0.7502,0.74975,0.7499,1652299990.0
2007-11-21 21:15:00,0.7499,0.7512,0.74985,0.7508,3386400000.0
2007-11-21 21:30:00,0.7507,0.7531,0.7503,0.7516,4764000005.0
2007-11-21 21:45:00,0.7516,0.7522,0.75135,0.7515,2845300005.0
2007-11-21 22:00:00,0.7515,0.7525,0.7514,0.7517,3321900007.0
2007-11-21 22:15:00,0.7517,0.7525,0.75005,0.75005,2709099995.0
2007-11-21 22:30:00,0.75005,0.75045,0.74945,0.75015,2949200000.0
2007-11-21 22:45:00,0.75015,0.7504,0.74855,0.74875,2001399999.0
2007-11-21 23:00:00,0.74875,0.74995,0.74865,0.74895,3436999998.0
2007-11-21 23:15:00,0.7489,0.7492,0.7484,0.74875,2042500000.0
2007-11-21 23:30:00,0.74865,0.7501,0.74855,0.749,1753900000.0
2007-11-21 23:45:00,0.74935,0.75365,0.74935,0.7516,3251900013.0
2007-11-22 00:00:00,0.7516,0.7525,0.7513,0.75182,2203300000.0
2007-11-22 00:15:00,0.752,0.7524,0.75134,0.7518,3211099985.0
2007-11-22 00:30:00,0.7518,0.752,0.7512,0.75185,2421299995.0
2007-11-22 00:45:00,0.75185,0.7523,0.75145,0.7519,2000100007.0
2007-11-22 01:00:00,0.7519,0.752,0.75105,0.7512,2542700000.0
2007-11-22 01:15:00,0.7512,0.7528,0.75105,0.7524,3725799998.0
2007-11-22 01:30:00,0.7524,0.7528,0.75175,0.75275,4992599997.0
2007-11-22 01:45:00,0.75275,0.75285,0.7494,0.75115,2697999999.0
2007-11-22 02:00:00,0.75115,0.75145,0.74875,0.7511,7433199970.0
2007-11-22 02:15:00,0.75105,0.7518,0.7504,0.7515,4325999982.0
2007-11-22 02:30:00,0.75145,0.7525,0.75135,0.75205,1441599998.0
2007-11-22 02:45:00,0.75205,0.75215,0.75075,0.75125,3311200001.0
2007-11-22 03:00:00,0.75125,0.75165,0.74985,0.75065,3193100002.0
2007-11-22 03:15:00,0.7506,0.7515,0.75055,0.7509,4440500004.0
2007-11-22 03:30:00,0.7509,0.7517,0.75075,0.75165,2881699998.0
2007-11-22 03:45:00,0.75165,0.7519,0.75065,0.7517,2797400010.0
2007-11-22 04:00:00,0.7517,0.7524,0.75165,0.75225,2118399998.0
2007-11-22 04:15:00,0.75225,0.7531,0.7522,0.7526,3296499990.0
2007-11-22 04:30:00,0.7526,0.75295,0.75225,0.7526,1740200001.0
2007-11-22 04:45:00,0.7526,0.75345,0.75255,0.75295,3614700001.0
2007-11-22 05:00:00,0.75295,0.75385,0.75295,0.75335,3347900001.0
2007-11-22 05:15:00,0.75335,0.75465,0.75335,0.75445,4654400012.0
2007-11-22 05:30:00,0.75445,0.755,0.75385,0.75475,4480799989.0
2007-11-22 05:45:00,0.75475,0.7556,0.75405,0.7553,5687499998.0
2007-11-22 06:00:00,0.7553,0.7579,0.7547,0.7564,5380100004.0
2007-11-22 06:15:00,0.7564,0.75655,0.7549,0.75525,3879399994.0
2007-11-22 06:30:00,0.75525,0.756,0.7547,0.755,2711499984.0
2007-11-22 06:45:00,0.755,0.7555,0.75471,0.7551,2472600001.0
2007-11-22 07:00:00,0.7551,0.75565,0.75465,0.75505,3083199996.0
2007-11-22 07:15:00,0.75505,0.7559,0.75455,0.75515,3729099996.0
2007-11-22 07:30:00,0.75515,0.75565,0.7549,0.75505,2397000000.0
2007-11-22 07:45:00,0.7552,0.7556,0.75435,0.75525,1828449996.0
2007-11-22 08:00:00,0.75515,0.75545,0.75475,0.75545,1705499997.0
2007-11-22 08:15:00,0.75525,0.75555,0.75355,0.7537,3260800003.0
2007-11-22 08:30:00,0.7537,0.7539,0.75255,0.75295,3626400012.0
2007-11-22 08:45:00,0.75285,0.753,0.75085,0.75165,6313800058.0
2007-11-22 09:00:00,0.75165,0.75295,0.75135,0.7523,3926500039.0
2007-11-22 09:15:00,0.7523,0.75345,0.75205,0.75315,2607700000.0
2007-11-22 09:30:00,0.75315,0.75445,0.75285,0.7542,2178900006.0
2007-11-22 09:45:00,0.7542,0.7554,0.7536,0.75505,2402200023.0
2007-11-22 10:00:00,0.75505,0.75565,0.7541,0.75535,2190600003.0
2007-11-22 10:15:00,0.75535,0.75535,0.75395,0.75435,2019399999.0
2007-11-22 10:30:00,0.75445,0.75445,0.7533,0.75365,3166100004.0
2007-11-22 10:45:00,0.75365,0.7538,0.75245,0.75285,2681799992.0
2007-11-22 11:00:00,0.75315,0.7547,0.75265,0.7543,1898100004.0
2007-11-22 11:15:00,0.7543,0.7544,0.75335,0.75375,2806199997.0
2007-11-22 11:30:00,0.75375,0.75415,0.7534,0.75415,2477099998.0
2007-11-22 11:45:00,0.75415,0.7543,0.75355,0.7541,3345500002.0
2007-11-22 12:00:00,0.75415,0.75425,0.75355,0.7537,1667500000.0
2007-11-22 12:15:00,0.7537,0.7545,0.7537,0.75435,2610800002.0
2007-11-22 12:30:00,0.75435,0.75435,0.75355,0.7538,2728399993.0
2007-11-22 12:45:00,0.7538,0.754,0.7529,0.75315,1933399999.0
2007-11-22 13:00:00,0.75315,0.7537,0.7527,0.75325,4127800040.0
2007-11-22 13:15:00,0.75325,0.7545,0.75315,0.7543,3491199998.0
2007-11-22 13:30:00,0.7543,0.75575,0.7543,0.75495,6443200017.0
2007-11-22 13:45:00,0.75495,0.755,0.75415,0.7544,2197600002.0
2007-11-22 14:00:00,0.7544,0.7545,0.75385,0.75395,1474199998.0
2007-11-22 14:15:00,0.754,0.7547,0.75395,0.75455,1502100003.0
2007-11-22 14:30:00,0.7546,0.7547,0.75355,0.754,2311300006.0
2007-11-22 14:45:00,0.75395,0.75435,0.75315,0.7534,3205399984.0
2007-11-22 15:00:00,0.7534,0.7542,0.75305,0.75315,3792499998.0
2007-11-22 15:15:00,0.75315,0.7541,0.7531,0.75365,1528199998.0
2007-11-22 15:30:00,0.75365,0.75365,0.7529,0.753,3133199996.0
2007-11-22 15:45:00,0.753,0.75305,0.7522,0.7527,1803499998.0
2007-11-22 16:00:00,0.7526,0.7537,0.75255,0.75295,2537799999.0
2007-11-22 16:15:00,0.75295,0.7533,0.75251,0.7529,1554099998.0
2007-11-22 16:30:00,0.753,0.75355,0.7526,0.75345,2080200000.0
2007-11-22 16:45:00,0.75345,0.7548,0.7531,0.7534,6193800022.0
2007-11-22 17:00:00,0.7534,0.7537,0.75265,0.75285,4740899998.0
2007-11-22 17:15:00,0.75285,0.75295,0.75245,0.75255,2947700000.0
2007-11-22 17:30:00,0.75255,0.75285,0.75215,0.7524,2041499998.0
2007-11-22 17:45:00,0.75225,0.7531,0.7515,0.7516,3783400013.0
2007-11-22 18:00:00,0.7516,0.7519,0.75085,0.75115,4926699993.0
2007-11-22 18:15:00,0.75115,0.7518,0.75035,0.75175,3527899990.0
2007-11-22 18:30:00,0.7518,0.7519,0.75015,0.7505,3598199993.0
2007-11-22 18:45:00,0.75065,0.75085,0.75035,0.75045,1960500000.0
2007-11-22 19:00:00,0.75045,0.75115,0.75035,0.75095,1333799997.0
2007-11-22 19:15:00,0.75095,0.75105,0.7507,0.75095,901899998.0
2007-11-22 19:30:00,0.75095,0.7521,0.75045,0.75195,1110200000.0
2007-11-22 19:45:00,0.75195,0.7521,0.75105,0.75155,971700000.0
2007-11-22 20:00:00,0.7516,0.7516,0.75135,0.7515,488100000.0
2007-11-22 20:15:00,0.7515,0.75205,0.7506,0.7507,1471600000.0
2007-11-22 20:30:00,0.7507,0.75125,0.7506,0.75125,1208100000.0
2007-11-22 20:45:00,0.7512,0.7515,0.75065,0.7515,455400000.0
2007-11-22 21:00:00,0.7515,0.7515,0.75115,0.7513,597600000.0
2007-11-22 21:15:00,0.7513,0.75205,0.7512,0.75155,631300000.0
2007-11-22 21:30:00,0.75165,0.7518,0.75145,0.7518,1140600000.0
2007-11-22 21:45:00,0.7518,0.75195,0.75086,0.75132,1685199994.0
2007-11-22 22:00:00,0.75135,0.7516,0.75109,0.7513,1484099998.0
2007-11-22 22:15:00,0.7512,0.752,0.75086,0.7511,1858400010.0
2007-11-22 22:30:00,0.7511,0.7517,0.7511,0.7513,504000000.0
2007-11-22 22:45:00,0.7517,0.7524,0.751,0.75195,1332999999.0
2007-11-22 23:00:00,0.75186,0.75301,0.7517,0.75269,2489200000.0
2007-11-22 23:15:00,0.75265,0.7531,0.7518,0.7521,907500000.0
2007-11-22 23:30:00,0.7521,0.7525,0.75115,0.7517,1068400000.0
2007-11-22 23:45:00,0.7517,0.7519,0.7506,0.7509,1513500000.0
2007-11-23 00:00:00,0.7509,0.7519,0.7509,0.7512,2802099999.0
2007-11-23 00:15:00,0.7512,0.7519,0.7507,0.75165,1796500000.0
2007-11-23 00:30:00,0.7519,0.752,0.75138,0.7519,2115599997.0
2007-11-23 00:45:00,0.7517,0.7526,0.7517,0.7525,1308200000.0
2007-11-23 01:00:00,0.7526,0.7534,0.75155,0.7517,2352700006.0
2007-11-23 01:15:00,0.7517,0.7524,0.75154,0.7521,3439399963.0
2007-11-23 01:30:00,0.7521,0.7528,0.7518,0.7527,3584400010.0
2007-11-23 01:45:00,0.7527,0.7529,0.75192,0.7525,2486699998.0
2007-11-23 02:00:00,0.7525,0.7526,0.7518,0.7518,1855000001.0
2007-11-23 02:15:00,0.7518,0.7529,0.7514,0.7525,3485100004.0
2007-11-23 02:30:00,0.7525,0.7534,0.75245,0.7529,2370100003.0
2007-11-23 02:45:00,0.7528,0.7538,0.7526,0.7532,3516100012.0
2007-11-23 03:00:00,0.7532,0.7539,0.7529,0.75335,2955599997.0
2007-11-23 03:15:00,0.75335,0.75445,0.753,0.75385,2656399998.0
2007-11-23 03:30:00,0.75385,0.75495,0.7537,0.7549,2853199997.0
2007-11-23 03:45:00,0.75485,0.7561,0.7548,0.7555,3623100009.0
2007-11-23 04:00:00,0.75545,0.7558,0.75485,0.75545,3012800012.0
2007-11-23 04:15:00,0.7555,0.75565,0.75505,0.7554,1103300002.0
2007-11-23 04:30:00,0.7555,0.7571,0.7555,0.756,1772499994.0
2007-11-23 04:45:00,0.756,0.7565,0.7554,0.75615,3876700006.0
2007-11-23 05:00:00,0.75615,0.75665,0.75595,0.7565,1999199986.0
2007-11-23 05:15:00,0.7565,0.7565,0.75525,0.7557,1793900010.0
2007-11-23 05:30:00,0.7557,0.7557,0.75345,0.7541,2979299997.0
2007-11-23 05:45:00,0.7541,0.75515,0.75335,0.7541,3969000005.0
2007-11-23 06:00:00,0.75405,0.7543,0.75325,0.75415,1988800007.0
2007-11-23 06:15:00,0.7542,0.7542,0.75315,0.75325,4246400021.0
2007-11-23 06:30:00,0.75325,0.7537,0.75295,0.75355,3231100001.0
2007-11-23 06:45:00,0.75365,0.75365,0.7528,0.753,2366300003.0
2007-11-23 07:00:00,0.753,0.753,0.7518,0.752,4242100012.0
2007-11-23 07:15:00,0.752,0.75305,0.75175,0.75295,4238499997.0
2007-11-23 07:30:00,0.75295,0.7532,0.7521,0.75245,4956000024.0
2007-11-23 07:45:00,0.7524,0.75455,0.75235,0.7543,4193450006.0
2007-11-23 08:00:00,0.7543,0.75445,0.75105,0.75135,6271499986.0
2007-11-23 08:15:00,0.75135,0.75415,0.75135,0.75345,5131300020.0
2007-11-23 08:30:00,0.7535,0.75375,0.7523,0.75325,4040900010.0
2007-11-23 08:45:00,0.7533,0.7534,0.75255,0.75255,4125599995.0
2007-11-23 09:00:00,0.75265,0.75345,0.752,0.7528,3232200001.0
2007-11-23 09:15:00,0.7528,0.75295,0.7513,0.75225,9251700044.0
2007-11-23 09:30:00,0.75225,0.75235,0.75155,0.7522,4239999972.0
2007-11-23 09:45:00,0.75215,0.7522,0.75075,0.7513,3911399997.0
2007-11-23 10:00:00,0.75125,0.75165,0.75035,0.75075,3237799996.0
2007-11-23 10:15:00,0.75075,0.75215,0.75075,0.7521,4718399977.0
2007-11-23 10:30:00,0.7521,0.7531,0.75195,0.7531,3903199983.0
2007-11-23 10:45:00,0.7531,0.7533,0.75255,0.75275,1731599998.0
2007-11-23 11:00:00,0.75275,0.75425,0.7522,0.75345,2875500002.0
2007-11-23 11:15:00,0.75345,0.75495,0.75305,0.7545,4877399988.0
2007-11-23 11:30:00,0.7545,0.755,0.75335,0.7548,3769599991.0
2007-11-23 11:45:00,0.7548,0.7551,0.7541,0.75415,1841099996.0
2007-11-23 12:00:00,0.75415,0.7552,0.75315,0.7551,2114200000.0
2007-11-23 12:15:00,0.7551,0.7551,0.7525,0.7531,3609500014.0
2007-11-23 12:30:00,0.7531,0.75355,0.75165,0.75215,4658399999.0
2007-11-23 12:45:00,0.75215,0.7524,0.7505,0.7506,3178999988.0
2007-11-23 13:00:00,0.7506,0.7529,0.7504,0.7515,4600700016.0
2007-11-23 13:15:00,0.7515,0.7526,0.7515,0.7518,1947300004.0
2007-11-23 13:30:00,0.7518,0.7528,0.75155,0.7525,2271400010.0
2007-11-23 13:45:00,0.7525,0.7525,0.75065,0.75155,4289200005.0
2007-11-23 14:00:00,0.75155,0.7519,0.75105,0.7515,1976200000.0
2007-11-23 14:15:00,0.75145,0.7525,0.75125,0.7525,3034400024.0
2007-11-23 14:30:00,0.75245,0.7525,0.7518,0.752,1402700020.0
2007-11-23 14:45:00,0.752,0.752,0.7515,0.7518,1191200001.0
2007-11-23 15:00:00,0.7518,0.7519,0.75145,0.75185,1006899996.0
2007-11-23 15:15:00,0.7519,0.752,0.75104,0.7513,1457599985.0
2007-11-23 15:30:00,0.7513,0.7516,0.7511,0.75125,1598100000.0
2007-11-23 15:45:00,0.75125,0.7519,0.75115,0.7516,2553000012.0
2007-11-23 16:00:00,0.7516,0.7522,0.75145,0.7521,1636799987.0
2007-11-23 16:15:00,0.7521,0.75215,0.7514,0.7516,2463400004.0
2007-11-23 16:30:00,0.75145,0.7523,0.75145,0.752,2744900012.0
2007-11-23 16:45:00,0.752,0.75235,0.7512,0.75215,5128000035.0
2007-11-23 17:00:00,0.75215,0.75265,0.75145,0.7518,3696299999.0
2007-11-23 17:15:00,0.75175,0.75225,0.75155,0.752,2778400023.0
2007-11-23 17:30:00,0.75195,0.75295,0.7516,0.75195,4665800001.0
2007-11-23 17:45:00,0.7519,0.7521,0.75085,0.7515,4563500011.0
2007-11-23 18:00:00,0.7515,0.75295,0.75135,0.7525,3095999998.0
2007-11-23 18:15:00,0.7523,0.7529,0.75215,0.7528,2995400006.0
2007-11-23 18:30:00,0.7528,0.7552,0.75275,0.75505,6825000011.0
2007-11-23 18:45:00,0.75505,0.7557,0.7544,0.7555,7101500001.0
2007-11-23 19:00:00,0.75545,0.7567,0.75525,0.75665,3538300010.0
2007-11-23 19:15:00,0.7565,0.75765,0.75645,0.7576,1538400000.0
2007-11-23 19:30:00,0.7576,0.7591,0.7571,0.7589,1581999999.0
2007-11-23 19:45:00,0.75895,0.75945,0.7576,0.7579,4009500002.0
2007-11-23 20:00:00,0.7582,0.7584,0.75655,0.75755,2709700001.0
2007-11-23 20:15:00,0.75755,0.7577,0.7571,0.7572,1776600001.0
2007-11-23 20:30:00,0.75715,0.75745,0.75695,0.75745,848699999.0
2007-11-23 20:45:00,0.75745,0.75835,0.75735,0.75745,1260300001.0
2007-11-23 21:00:00,0.75745,0.75798,0.75725,0.7575,1139600000.0
2007-11-23 21:15:00,0.7575,0.75765,0.7573,0.7576,737500001.0
2007-11-23 21:30:00,0.7576,0.7576,0.7571,0.75745,354900001.0
2007-11-23 21:45:00,0.75745,0.7576,0.7572,0.7576,574499997.0
2007-11-23 22:00:00,0.7576,0.7576,0.75709,0.7574,382400000.0
2007-11-23 22:15:00,0.75745,0.75774,0.75704,0.75745,1456700015.0
2007-11-23 22:30:00,0.75745,0.75771,0.757,0.7576,1490899986.0
2007-11-23 22:45:00,0.7576,0.7583,0.75709,0.75805,1711999997.0
2007-11-23 23:00:00,0.7581,0.75862,0.75754,0.7582,4313800003.0
2007-11-23 23:15:00,0.75807,0.75861,0.7577,0.7579,4760499991.0
2007-11-23 23:30:00,0.75795,0.75849,0.75722,0.75788,4179300000.0
2007-11-23 23:45:00,0.75788,0.75852,0.75676,0.75826,8301199993.0
2007-11-26 00:00:00,0.7589,0.7609,0.7589,0.7601,319000000.0
2007-11-26 00:15:00,0.7602,0.7617,0.7602,0.7615,377000000.0
2007-11-26 00:30:00,0.7617,0.7623,0.7607,0.7613,406000000.0
2007-11-26 00:45:00,0.7614,0.7617,0.7608,0.7611,348000000.0
2007-11-26 01:00:00,0.761,0.7612,0.7599,0.7604,290000000.0
2007-11-26 01:15:00,0.7603,0.762,0.7599,0.7611,377000000.0
2007-11-26 01:30:00,0.7612,0.7612,0.7603,0.7611,232000000.0
2007-11-26 01:45:00,0.7613,0.7613,0.7608,0.761,261000000.0
2007-11-26 02:00:00,0.76115,0.76115,0.75995,0.76035,3283200021.0
2007-11-26 02:15:00,0.76035,0.7616,0.75985,0.76115,4277599983.0
2007-11-26 02:30:00,0.76115,0.7612,0.76015,0.7612,2365899992.0
2007-11-26 02:45:00,0.7612,0.7614,0.76055,0.761,2822699996.0
2007-11-26 03:00:00,0.761,0.7612,0.76015,0.7608,4438900005.0
2007-11-26 03:15:00,0.7608,0.7614,0.7606,0.7607,1807900001.0
2007-11-26 03:30:00,0.7607,0.761,0.7601,0.7602,1959699998.0
2007-11-26 03:45:00,0.7602,0.7609,0.75985,0.7605,2746599993.0
2007-11-26 04:00:00,0.7603,0.7611,0.7603,0.7611,1446100005.0
2007-11-26 04:15:00,0.7611,0.7615,0.76065,0.76065,3206100004.0
2007-11-26 04:30:00,0.7606,0.7612,0.76045,0.7608,2415999993.0
2007-11-26 04:45:00,0.7606,0.7611,0.76045,0.7609,3929900000.0
2007-11-26 05:00:00,0.7609,0.76215,0.7607,0.7618,3659699983.0
2007-11-26 05:15:00,0.7618,0.7622,0.76105,0.76165,3758700001.0
2007-11-26 05:30:00,0.7617,0.7618,0.7599,0.76035,3051999990.0
2007-11-26 05:45:00,0.76035,0.7608,0.7601,0.76055,3730800010.0
2007-11-26 06:00:00,0.76055,0.7611,0.7587,0.7611,3109600000.0
2007-11-26 06:15:00,0.7611,0.7614,0.76055,0.76075,3523299998.0
2007-11-26 06:30:00,0.7608,0.76125,0.7603,0.7611,2109200000.0
2007-11-26 06:45:00,0.7611,0.7614,0.7606,0.7613,4020000015.0
2007-11-26 07:00:00,0.7612,0.7616,0.7611,0.7613,2893100019.0
2007-11-26 07:15:00,0.7612,0.7613,0.7594,0.76,3579800022.0
2007-11-26 07:30:00,0.76,0.76065,0.7591,0.7604,7227499989.0
2007-11-26 07:45:00,0.7604,0.7615,0.7598,0.7599,6953800002.0
2007-11-26 08:00:00,0.7598,0.7599,0.7586,0.7598,6496900028.0
2007-11-26 08:15:00,0.7598,0.7603,0.75895,0.7596,5714800048.0
2007-11-26 08:30:00,0.7596,0.7598,0.759,0.7594,5329600032.0
2007-11-26 08:45:00,0.7594,0.7594,0.75785,0.7589,7608000088.0
2007-11-26 09:00:00,0.7589,0.7591,0.7583,0.759,3770899991.0
2007-11-26 09:15:00,0.759,0.75945,0.75855,0.75925,3472500024.0
2007-11-26 09:30:00,0.75925,0.7601,0.75865,0.7598,8366999994.0
2007-11-26 09:45:00,0.7598,0.7606,0.7588,0.76055,8379099975.0
2007-11-26 10:00:00,0.76055,0.7619,0.7593,0.7608,12263399980.0
2007-11-26 10:15:00,0.7608,0.7615,0.75995,0.7613,7556599987.0
2007-11-26 10:30:00,0.7613,0.7629,0.761,0.7625,11233899969.0
2007-11-26 10:45:00,0.7625,0.7626,0.76135,0.7617,10417399972.0
2007-11-26 11:00:00,0.7618,0.76235,0.76115,0.7613,6572400013.0
2007-11-26 11:15:00,0.7613,0.7615,0.76015,0.7606,12928800085.0
2007-11-26 11:30:00,0.7606,0.76135,0.76045,0.76065,5830900020.0
2007-11-26 11:45:00,0.76065,0.762,0.76035,0.76135,10708600001.0
2007-11-26 12:00:00,0.7614,0.7617,0.7606,0.7609,9631000026.0
2007-11-26 12:15:00,0.7609,0.76145,0.76055,0.7606,3853300000.0
2007-11-26 12:30:00,0.76045,0.7613,0.7604,0.761,7990100006.0
2007-11-26 12:45:00,0.7609,0.7614,0.7609,0.7613,4554200004.0
2007-11-26 13:00:00,0.7613,0.7614,0.76035,0.7607,8710900014.0
2007-11-26 13:15:00,0.76065,0.7616,0.7604,0.7613,5792300057.0
2007-11-26 13:30:00,0.7613,0.76145,0.76045,0.76045,7435700004.0
2007-11-26 13:45:00,0.7605,0.761,0.75965,0.7599,5318699990.0
2007-11-26 14:00:00,0.7599,0.7604,0.7592,0.7593,4574500006.0
2007-11-26 14:15:00,0.7593,0.7593,0.7582,0.7586,6276399998.0
2007-11-26 14:30:00,0.7586,0.7591,0.75765,0.758,5045000015.0
2007-11-26 14:45:00,0.758,0.7585,0.7574,0.7578,7942600009.0
2007-11-26 15:00:00,0.7578,0.75795,0.7568,0.7572,10277900019.0
2007-11-26 15:15:00,0.7571,0.7574,0.7568,0.75695,4353400009.0
2007-11-26 15:30:00,0.7569,0.75755,0.75615,0.7564,4873000018.0
2007-11-26 15:45:00,0.75635,0.7567,0.7556,0.7566,11524399974.0
2007-11-26 16:00:00,0.7566,0.7568,0.75545,0.75585,6318100015.0
2007-11-26 16:15:00,0.75585,0.75745,0.7558,0.75735,7509199994.0
2007-11-26 16:30:00,0.7573,0.75735,0.7555,0.75645,10048399993.0
2007-11-26 16:45:00,0.75645,0.75765,0.7562,0.757,10958500016.0
2007-11-26 17:00:00,0.75695,0.75805,0.75695,0.75745,4194699992.0
2007-11-26 17:15:00,0.75745,0.75745,0.75535,0.756,6544600001.0
2007-11-26 17:30:00,0.756,0.757,0.7556,0.756,7527535008.0
2007-11-26 17:45:00,0.756,0.7563,0.75505,0.7555,12610100029.0
2007-11-26 18:00:00,0.7555,0.75595,0.75425,0.75425,9429699989.0
2007-11-26 18:15:00,0.75425,0.7557,0.7542,0.7547,14088699889.0
2007-11-26 18:30:00,0.7547,0.7558,0.75455,0.75465,9839299887.0
2007-11-26 18:45:00,0.75465,0.75575,0.75455,0.75515,8386999989.0
2007-11-26 19:00:00,0.75515,0.7557,0.75475,0.7556,9034899980.0
2007-11-26 19:15:00,0.7556,0.7565,0.7554,0.75605,4721844862.0
2007-11-26 19:30:00,0.75605,0.7565,0.7555,0.7558,4958500009.0
2007-11-26 19:45:00,0.7558,0.7568,0.7553,0.75565,4756800001.0
2007-11-26 20:00:00,0.75565,0.7565,0.7552,0.7562,4008899995.0
2007-11-26 20:15:00,0.7562,0.7565,0.75435,0.7549,7940299976.0
2007-11-26 20:30:00,0.75485,0.7561,0.7546,0.7548,12057400015.0
2007-11-26 20:45:00,0.7548,0.7548,0.75315,0.7537,11092700016.0
2007-11-26 21:00:00,0.7537,0.7545,0.753,0.7538,6038200011.0
2007-11-26 21:15:00,0.7538,0.7545,0.75365,0.7543,4999299997.0
2007-11-26 21:30:00,0.7543,0.75465,0.75385,0.75385,4446100007.0
2007-11-26 21:45:00,0.75385,0.7541,0.7531,0.7533,3899800014.0
2007-11-26 22:00:00,0.7533,0.7541,0.7527,0.754,5844700002.0
2007-11-26 22:15:00,0.754,0.75425,0.7522,0.7525,6723300023.0
2007-11-26 22:30:00,0.7525,0.7529,0.75135,0.75145,6901899998.0
2007-11-26 22:45:00,0.75145,0.7516,0.7495,0.7503,10341700039.0
2007-11-26 23:00:00,0.7503,0.7506,0.7486,0.74925,5704700011.0
2007-11-26 23:15:00,0.74925,0.75,0.74865,0.7488,4685799983.0
2007-11-26 23:30:00,0.7488,0.7514,0.7488,0.7512,5930100005.0
2007-11-26 23:45:00,0.7512,0.75195,0.7503,0.7503,3611700000.0
2007-11-27 00:00:00,0.7501,0.751,0.75,0.7509,2627200000.0
2007-11-27 00:15:00,0.75095,0.7515,0.7502,0.7509,1807300001.0
2007-11-27 00:30:00,0.7509,0.7509,0.74905,0.74905,3025499990.0
2007-11-27 00:45:00,0.74905,0.7505,0.7488,0.7503,6984500030.0
2007-11-27 01:00:00,0.7503,0.7514,0.7499,0.7506,5127000016.0
2007-11-27 01:15:00,0.7506,0.7511,0.7505,0.751,3664300003.0
2007-11-27 01:30:00,0.751,0.7522,0.75055,0.75125,4934300013.0
2007-11-27 01:45:00,0.75125,0.7529,0.75105,0.752,16906200010.0
2007-11-27 02:00:00,0.7519,0.753,0.7518,0.7521,25451000048.0
2007-11-27 02:15:00,0.7529,0.7533,0.7519,0.7523,18623400004.0
2007-11-27 02:30:00,0.7519,0.7529,0.7519,0.7528,22926000045.0
2007-11-27 02:45:00,0.7528,0.7529,0.7517,0.7521,13084500051.0
2007-11-27 03:00:00,0.752,0.75235,0.7514,0.7521,20544400077.0
2007-11-27 03:15:00,0.7521,0.7524,0.75175,0.7523,14845500002.0
2007-11-27 03:30:00,0.7523,0.7529,0.752,0.7529,18781899840.0
2007-11-27 03:45:00,0.753,0.7557,0.75195,0.7557,18621099920.0
2007-11-27 04:00:00,0.7555,0.759,0.7515,0.7581,19120800000.0
2007-11-27 04:15:00,0.758,0.7611,0.75205,0.7522,22752499873.0
2007-11-27 04:30:00,0.7587,0.7608,0.7522,0.7601,24370800060.0
2007-11-27 04:45:00,0.7599,0.7609,0.75285,0.7601,25571700001.0
2007-11-27 05:00:00,0.76,0.76,0.75575,0.758,20426700003.0
2007-11-27 05:15:00,0.758,0.7611,0.7568,0.7583,23253400015.0
2007-11-27 05:30:00,0.7582,0.76075,0.7572,0.7602,19267000007.0
2007-11-27 05:45:00,0.7572,0.7609,0.7572,0.7584,24767199967.0
2007-11-27 06:00:00,0.7585,0.7601,0.7583,0.7591,21196199992.0
2007-11-27 06:15:00,0.7591,0.7595,0.7571,0.7588,20922600085.0
2007-11-27 06:30:00,0.7576,0.7606,0.757,0.7601,21099299997.0
2007-11-27 06:45:00,0.7599,0.76,0.75695,0.7593,24083000253.0
2007-11-27 07:00:00,0.7583,0.7594,0.75815,0.75825,26437700000.0
2007-11-27 07:15:00,0.7592,0.7592,0.75835,0.75875,22790499994.0
2007-11-27 07:30:00,0.7589,0.7605,0.7583,0.7583,26975100000.0
2007-11-27 07:45:00,0.7582,0.76,0.758,0.7591,24330400069.0
2007-11-27 08:00:00,0.7593,0.7593,0.7579,0.7593,23931400020.0
2007-11-27 08:15:00,0.7593,0.7593,0.7577,0.7585,24788800011.0
2007-11-27 08:30:00,0.7579,0.7593,0.7579,0.759,22880700000.0
2007-11-27 08:45:00,0.7589,0.7593,0.7584,0.7592,19335299999.0
2007-11-27 09:00:00,0.7595,0.7595,0.7574,0.75805,18310300034.0
2007-11-27 09:15:00,0.75805,0.7582,0.7571,0.758,18801599960.0
2007-11-27 09:30:00,0.758,0.7594,0.7569,0.7575,25008900143.0
2007-11-27 09:45:00,0.7574,0.7593,0.7574,0.7593,19806700000.0
2007-11-27 10:00:00,0.7593,0.75965,0.7572,0.7577,21774400038.0
2007-11-27 10:15:00,0.7577,0.7589,0.7571,0.7575,15810100026.0
2007-11-27 10:30:00,0.75755,0.7579,0.7566,0.75755,24295800031.0
2007-11-27 10:45:00,0.7567,0.7585,0.7557,0.757,22121499995.0
2007-11-27 11:00:00,0.757,0.7582,0.756,0.7579,26952400202.0
2007-11-27 11:15:00,0.756,0.7589,0.7557,0.7561,23130599984.0
2007-11-27 11:30:00,0.7562,0.7578,0.7561,0.7566,24107500042.0
2007-11-27 11:45:00,0.7566,0.75695,0.7557,0.7564,26540899992.0
2007-11-27 12:00:00,0.7565,0.7574,0.756,0.7562,25873699874.0
2007-11-27 12:15:00,0.7562,0.7565,0.7557,0.7563,24686299671.0
2007-11-27 12:30:00,0.7562,0.7567,0.75605,0.7567,25910299876.0
2007-11-27 12:45:00,0.75635,0.7573,0.75615,0.7567,11861700000.0
2007-11-27 13:00:00,0.7567,0.7568,0.75635,0.7565,14230399944.0
2007-11-27 13:15:00,0.7566,0.7566,0.756,0.75635,14355200058.0
2007-11-27 13:30:00,0.7561,0.7567,0.756,0.7567,13509400001.0
2007-11-27 13:45:00,0.7551,0.7574,0.7535,0.7538,16117399997.0
2007-11-27 14:00:00,0.7535,0.7569,0.7531,0.7545,15260600007.0
2007-11-27 14:15:00,0.7546,0.7571,0.7545,0.7562,17929399969.0
2007-11-27 14:30:00,0.7563,0.7566,0.755,0.7564,28136599912.0
2007-11-27 14:45:00,0.7565,0.7569,0.75385,0.75385,11080400020.0
2007-11-27 15:00:00,0.75385,0.7559,0.75315,0.7555,16528699958.0
2007-11-27 15:15:00,0.7558,0.75715,0.7547,0.7562,14408599986.0
2007-11-27 15:30:00,0.7562,0.7578,0.7547,0.7564,15647699997.0
2007-11-27 15:45:00,0.7564,0.7577,0.7556,0.7563,21453300074.0
2007-11-27 16:00:00,0.7572,0.7573,0.755,0.7553,15090600008.0
2007-11-27 16:15:00,0.75545,0.7569,0.7545,0.7568,18851699995.0
2007-11-27 16:30:00,0.757,0.7582,0.75435,0.75635,21133000001.0
2007-11-27 16:45:00,0.75635,0.7598,0.756,0.7593,20040200026.0
2007-11-27 17:00:00,0.7572,0.7593,0.7556,0.7588,23533499901.0
2007-11-27 17:15:00,0.7587,0.7589,0.7551,0.758,24109100029.0
2007-11-27 17:30:00,0.7582,0.7592,0.7571,0.7584,26642999980.0
2007-11-27 17:45:00,0.7584,0.7599,0.7577,0.7595,22427699846.0
2007-11-27 18:00:00,0.7595,0.7599,0.7568,0.75885,17019900042.0
2007-11-27 18:15:00,0.75885,0.759,0.7573,0.7581,17635599994.0
2007-11-27 18:30:00,0.7581,0.7593,0.7579,0.75875,16427400019.0
2007-11-27 18:45:00,0.75875,0.76,0.7575,0.7576,19142700050.0
2007-11-27 19:00:00,0.759,0.7591,0.75695,0.7573,17265100011.0
2007-11-27 19:15:00,0.7573,0.7593,0.75715,0.759,18091399983.0
2007-11-27 19:30:00,0.7589,0.7593,0.7572,0.7591,14501100049.0
2007-11-27 19:45:00,0.75915,0.7602,0.7585,0.7588,14956499997.0
2007-11-27 20:00:00,0.7589,0.759,0.7582,0.7589,17482399740.0
2007-11-27 20:15:00,0.7589,0.759,0.7582,0.7583,16724699981.0
2007-11-27 20:30:00,0.758,0.7594,0.7569,0.757,12472700000.0
2007-11-27 20:45:00,0.7571,0.75925,0.7571,0.7586,21093100001.0
2007-11-27 21:00:00,0.7586,0.7589,0.7575,0.7583,20102299978.0
2007-11-27 21:15:00,0.7583,0.7587,0.7581,0.7582,18960500000.0
2007-11-27 21:30:00,0.7582,0.7595,0.7568,0.7595,19802900004.0
2007-11-27 21:45:00,0.757,0.7592,0.75675,0.75785,18914399956.0
2007-11-27 22:00:00,0.75785,0.7584,0.7576,0.7582,17205900004.0
2007-11-27 22:15:00,0.7582,0.75925,0.7573,0.7576,18346900000.0
2007-11-27 22:30:00,0.7576,0.7595,0.7576,0.7595,18255500007.0
2007-11-27 22:45:00,0.7595,0.7595,0.7578,0.75895,17922200000.0
2007-11-27 23:00:00,0.75895,0.7595,0.7578,0.758,17887300055.0
2007-11-27 23:15:00,0.7581,0.75935,0.75795,0.758,21688500004.0
2007-11-27 23:30:00,0.758,0.75895,0.75785,0.75895,18784100028.0
2007-11-27 23:45:00,0.7589,0.7593,0.7584,0.7592,15961499967.0
2007-11-28 00:00:00,0.7595,0.7601,0.7584,0.7587,19640700002.0
2007-11-28 00:15:00,0.7597,0.7627,0.758,0.758,13285000004.0
2007-11-28 00:30:00,0.7596,0.7597,0.75845,0.7589,11002399974.0
2007-11-28 00:45:00,0.7584,0.7597,0.7582,0.7591,16209400000.0
2007-11-28 01:00:00,0.7591,0.7602,0.7591,0.7599,14506200002.0
2007-11-28 01:15:00,0.7599,0.763,0.75935,0.75935,14181200019.0
2007-11-28 01:30:00,0.75945,0.7597,0.7579,0.75815,16201300012.0
2007-11-28 01:45:00,0.75815,0.7608,0.7581,0.7593,24851000000.0
2007-11-28 02:00:00,0.7593,0.7609,0.75895,0.7594,23795599997.0
2007-11-28 02:15:00,0.7612,0.7612,0.7593,0.7596,24071500018.0
2007-11-28 02:30:00,0.7597,0.7622,0.7594,0.7608,24333099995.0
2007-11-28 02:45:00,0.7599,0.7609,0.7595,0.7597,19349600037.0
2007-11-28 03:00:00,0.7597,0.7604,0.75885,0.7593,15192600022.0
2007-11-28 03:15:00,0.7595,0.7604,0.7593,0.75935,17414500000.0
2007-11-28 03:30:00,0.75935,0.76005,0.7585,0.76,17861700017.0
2007-11-28 03:45:00,0.7587,0.7605,0.7582,0.7599,24767000000.0
2007-11-28 04:00:00,0.7583,0.7599,0.7577,0.7585,15921800008.0
2007-11-28 04:15:00,0.7587,0.7597,0.7582,0.75945,12574700003.0
2007-11-28 04:30:00,0.75945,0.7596,0.7582,0.7588,16385899932.0
2007-11-28 04:45:00,0.7588,0.7588,0.7579,0.7584,19619700084.0
2007-11-28 05:00:00,0.7584,0.7587,0.7575,0.75855,22859800000.0
2007-11-28 05:15:00,0.75855,0.7588,0.7579,0.7582,18735099966.0
2007-11-28 05:30:00,0.7582,0.7594,0.7578,0.7588,22420000000.0
2007-11-28 05:45:00,0.7589,0.7593,0.75785,0.75795,19044800000.0
2007-11-28 06:00:00,0.75795,0.7595,0.7579,0.7593,15067599964.0
2007-11-28 06:15:00,0.7586,0.75965,0.7585,0.75925,19626099998.0
2007-11-28 06:30:00,0.75925,0.7603,0.75865,0.7601,22251700001.0
2007-11-28 06:45:00,0.75875,0.7606,0.75845,0.7592,19058800000.0
2007-11-28 07:00:00,0.7602,0.7604,0.75905,0.7592,23133200042.0
2007-11-28 07:15:00,0.7605,0.7607,0.7588,0.7596,18215600000.0
2007-11-28 07:30:00,0.7596,0.7611,0.7595,0.7601,20650999985.0
2007-11-28 07:45:00,0.7601,0.761,0.7593,0.7606,16827800042.0
2007-11-28 08:00:00,0.7606,0.7606,0.759,0.7591,19679799986.0
2007-11-28 08:15:00,0.7604,0.7608,0.7575,0.76065,21492100042.0
2007-11-28 08:30:00,0.76065,0.7612,0.7577,0.7607,24290700038.0
2007-11-28 08:45:00,0.7587,0.7608,0.7583,0.7587,26891800752.0
2007-11-28 09:00:00,0.7585,0.7595,0.7583,0.7586,18636000063.0
2007-11-28 09:15:00,0.7585,0.7588,0.7575,0.7582,18566000138.0
2007-11-28 09:30:00,0.7582,0.75915,0.7577,0.75875,17516500000.0
2007-11-28 09:45:00,0.75875,0.761,0.7581,0.7599,26549900087.0
2007-11-28 10:00:00,0.7598,0.761,0.7583,0.7608,24717099981.0
2007-11-28 10:15:00,0.7607,0.7608,0.7572,0.7572,21756500043.0
2007-11-28 10:30:00,0.7572,0.76,0.7564,0.7592,18986099972.0
2007-11-28 10:45:00,0.7592,0.7613,0.75915,0.75995,24487499996.0
2007-11-28 11:00:00,0.76,0.7613,0.7599,0.7611,24941099966.0
2007-11-28 11:15:00,0.7605,0.7611,0.75985,0.7601,12461999988.0
2007-11-28 11:30:00,0.7601,0.7612,0.7597,0.7605,20738400094.0
2007-11-28 11:45:00,0.7614,0.7638,0.7603,0.7636,14852700006.0
2007-11-28 12:00:00,0.7605,0.7633,0.7605,0.7611,21039600000.0
2007-11-28 12:15:00,0.7611,0.7622,0.7608,0.762,13105100051.0
2007-11-28 12:30:00,0.7607,0.7621,0.7603,0.7612,15755900056.0
2007-11-28 12:45:00,0.7612,0.7624,0.76095,0.7621,20189300053.0
2007-11-28 13:00:00,0.76365,0.7638,0.762,0.7623,19161099894.0
2007-11-28 13:15:00,0.7632,0.7635,0.76185,0.76195,24384799980.0
2007-11-28 13:30:00,0.76195,0.7659,0.76175,0.76265,21574100030.0
2007-11-28 13:45:00,0.76265,0.7658,0.7619,0.7621,19801299985.0
2007-11-28 14:00:00,0.7621,0.7679,0.7612,0.76225,15762299914.0
2007-11-28 14:15:00,0.76225,0.7638,0.7622,0.76365,18231800003.0
2007-11-28 14:30:00,0.7637,0.7698,0.76355,0.76605,23034700006.0
2007-11-28 14:45:00,0.7659,0.7687,0.76555,0.7657,19522700007.0
2007-11-28 15:00:00,0.7657,0.7692,0.7657,0.76845,23869700045.0
2007-11-28 15:15:00,0.76845,0.77,0.7675,0.7676,17435899922.0
2007-11-28 15:30:00,0.7676,0.77015,0.7671,0.7696,17121599942.0
2007-11-28 15:45:00,0.7696,0.7697,0.7681,0.769,13868099999.0
2007-11-28 16:00:00,0.7685,0.7694,0.76845,0.7687,16792599974.0
2007-11-28 16:15:00,0.7687,0.77,0.7685,0.76915,20008500019.0
2007-11-28 16:30:00,0.76915,0.77,0.7687,0.77,19940300011.0
2007-11-28 16:45:00,0.7699,0.7701,0.7685,0.769,15569400006.0
2007-11-28 17:00:00,0.769,0.7692,0.76825,0.76875,18053899839.0
2007-11-28 17:15:00,0.7686,0.7716,0.76835,0.7692,18365600012.0
2007-11-28 17:30:00,0.7692,0.77105,0.7683,0.76995,21071199976.0
2007-11-28 17:45:00,0.7699,0.77175,0.7695,0.7712,16545599987.0
2007-11-28 18:00:00,0.7712,0.7718,0.7701,0.7713,21628999948.0
2007-11-28 18:15:00,0.7713,0.7718,0.7702,0.7707,20600399964.0
2007-11-28 18:30:00,0.7707,0.7713,0.7689,0.7693,14996199959.0
2007-11-28 18:45:00,0.7693,0.7701,0.7684,0.7701,13656100065.0
2007-11-28 19:00:00,0.7701,0.7706,0.76975,0.7705,15046000005.0
2007-11-28 19:15:00,0.7706,0.7709,0.77015,0.77015,18653799982.0
2007-11-28 19:30:00,0.7704,0.7714,0.77015,0.771,22419799962.0
2007-11-28 19:45:00,0.7711,0.7715,0.77035,0.77065,17600300192.0
2007-11-28 20:00:00,0.77065,0.7738,0.7701,0.7706,14830600027.0
2007-11-28 20:15:00,0.7706,0.7711,0.7705,0.7707,6127099982.0
2007-11-28 20:30:00,0.77035,0.7759,0.77035,0.7754,13262099996.0
2007-11-28 20:45:00,0.7751,0.7753,0.7709,0.77365,21027000025.0
2007-11-28 21:00:00,0.77365,0.7756,0.7734,0.7755,19510000073.0
2007-11-28 21:15:00,0.7756,0.7759,0.7739,0.7745,21236700178.0
2007-11-28 21:30:00,0.7745,0.7756,0.77435,0.77555,21341999972.0
2007-11-28 21:45:00,0.77555,0.77575,0.7739,0.7756,16783400061.0
2007-11-28 22:00:00,0.7756,0.77595,0.7747,0.77575,19547499906.0
2007-11-28 22:15:00,0.77575,0.7759,0.7746,0.7747,18049500014.0
2007-11-28 22:30:00,0.7747,0.7752,0.7745,0.7752,12489300000.0
2007-11-28 22:45:00,0.7751,0.7757,0.7727,0.7745,22717399970.0
2007-11-28 23:00:00,0.7745,0.77555,0.77415,0.7751,18257999970.0
2007-11-28 23:15:00,0.7751,0.77565,0.7742,0.7744,20361800000.0
2007-11-28 23:30:00,0.7746,0.7755,0.7732,0.7753,24381900000.0
2007-11-28 23:45:00,0.7753,0.7758,0.7734,0.7747,20997900000.0
2007-11-29 00:00:00,0.7747,0.77505,0.7741,0.7748,16189800000.0
2007-11-29 00:15:00,0.77485,0.7752,0.771,0.77425,20656199994.0
2007-11-29 00:30:00,0.7743,0.7743,0.7704,0.7709,15888500022.0
2007-11-29 00:45:00,0.7708,0.77445,0.7696,0.7726,24682800032.0
2007-11-29 01:00:00,0.7726,0.77295,0.7702,0.7702,17747200018.0
2007-11-29 01:15:00,0.7705,0.7719,0.7702,0.7713,24810600044.0
2007-11-29 01:30:00,0.77085,0.7716,0.77,0.7709,25293500022.0
2007-11-29 01:45:00,0.7712,0.7714,0.7697,0.7714,26919200023.0
2007-11-29 02:00:00,0.77035,0.7718,0.7697,0.7701,19200600070.0
2007-11-29 02:15:00,0.7722,0.7723,0.77,0.7713,18855700006.0
2007-11-29 02:30:00,0.7713,0.77135,0.77,0.771,21511200021.0
2007-11-29 02:45:00,0.771,0.7714,0.77065,0.7714,25192599992.0
2007-11-29 03:00:00,0.7714,0.77235,0.7711,0.7723,25099300227.0
2007-11-29 03:15:00,0.77235,0.77235,0.77035,0.7705,25375100157.0
2007-11-29 03:30:00,0.7706,0.7713,0.7702,0.77115,25604300004.0
2007-11-29 03:45:00,0.77115,0.772,0.7695,0.77165,21345599988.0
2007-11-29 04:00:00,0.7716,0.7718,0.7693,0.7708,22319699987.0
2007-11-29 04:15:00,0.7708,0.7714,0.7692,0.7707,16409399982.0
2007-11-29 04:30:00,0.7707,0.77095,0.77005,0.7706,18037800017.0
2007-11-29 04:45:00,0.7702,0.7709,0.7691,0.77,15610199986.0
2007-11-29 05:00:00,0.77,0.77005,0.7693,0.7695,23965300020.0
2007-11-29 05:15:00,0.7695,0.77015,0.76925,0.76935,19692100025.0
2007-11-29 05:30:00,0.76935,0.7699,0.7685,0.76935,17780300044.0
2007-11-29 05:45:00,0.76935,0.7707,0.769,0.7705,16240099922.0
2007-11-29 06:00:00,0.76935,0.7706,0.76905,0.76965,14812100060.0
2007-11-29 06:15:00,0.7699,0.7699,0.7692,0.76975,8693100000.0
2007-11-29 06:30:00,0.7711,0.7714,0.7684,0.76915,22453200125.0
2007-11-29 06:45:00,0.7692,0.773,0.769,0.7719,21941100034.0
2007-11-29 07:00:00,0.7704,0.7712,0.77015,0.771,17147700000.0
2007-11-29 07:15:00,0.771,0.7731,0.7706,0.77115,18975400177.0
2007-11-29 07:30:00,0.7723,0.7732,0.7705,0.77245,20186400063.0
2007-11-29 07:45:00,0.77245,0.7734,0.7716,0.7733,22409399975.0
2007-11-29 08:00:00,0.7719,0.7745,0.7693,0.7727,20957000006.0
2007-11-29 08:15:00,0.7727,0.7736,0.77245,0.7736,17607500240.0
2007-11-29 08:30:00,0.7726,0.77355,0.772,0.7726,21001500036.0
2007-11-29 08:45:00,0.7725,0.7734,0.771,0.7731,28443199468.0
2007-11-29 09:00:00,0.7711,0.7745,0.7711,0.7721,18362300107.0
2007-11-29 09:15:00,0.7722,0.7744,0.771,0.771,23611299993.0
2007-11-29 09:30:00,0.7736,0.77365,0.7714,0.7727,21205399808.0
2007-11-29 09:45:00,0.7727,0.7736,0.771,0.77115,22694999962.0
2007-11-29 10:00:00,0.77115,0.773,0.77105,0.77195,20156100001.0
2007-11-29 10:15:00,0.7724,0.7724,0.771,0.771,20455200012.0
2007-11-29 10:30:00,0.771,0.7734,0.77065,0.7732,16249099979.0
2007-11-29 10:45:00,0.7732,0.7741,0.7723,0.7728,19755799984.0
2007-11-29 11:00:00,0.7728,0.7734,0.77205,0.7724,15212300000.0
2007-11-29 11:15:00,0.7724,0.7731,0.77065,0.77095,16069999969.0
2007-11-29 11:30:00,0.77095,0.7721,0.77,0.7701,18512099975.0
2007-11-29 11:45:00,0.7718,0.7725,0.7701,0.7721,23770799946.0
2007-11-29 12:00:00,0.7724,0.7733,0.7705,0.7706,24302700056.0
2007-11-29 12:15:00,0.7708,0.7737,0.7706,0.7711,19439800008.0
2007-11-29 12:30:00,0.77105,0.77145,0.76995,0.7701,20518500048.0
2007-11-29 12:45:00,0.7701,0.772,0.7695,0.772,19978400010.0
2007-11-29 13:00:00,0.772,0.77235,0.7692,0.77065,21186999984.0
2007-11-29 13:15:00,0.77065,0.7714,0.7705,0.77095,15061799928.0
2007-11-29 13:30:00,0.771,0.7711,0.7699,0.7706,21019899943.0
2007-11-29 13:45:00,0.7707,0.7713,0.7694,0.76985,18038599931.0
2007-11-29 14:00:00,0.76985,0.7701,0.7691,0.7701,24040899943.0
2007-11-29 14:15:00,0.7701,0.7712,0.7695,0.7701,20941000000.0
2007-11-29 14:30:00,0.7697,0.7705,0.769,0.7691,19236500146.0
2007-11-29 14:45:00,0.77055,0.77135,0.7689,0.7708,19366299992.0
2007-11-29 15:00:00,0.7708,0.7712,0.769,0.7709,21300599902.0
2007-11-29 15:15:00,0.7709,0.77105,0.7692,0.7696,16371899987.0
2007-11-29 15:30:00,0.7696,0.76975,0.7676,0.769,19672200091.0
2007-11-29 15:45:00,0.769,0.7706,0.7683,0.7693,19578999984.0
2007-11-29 16:00:00,0.7693,0.76955,0.76895,0.76905,16090400000.0
2007-11-29 16:15:00,0.76905,0.7694,0.768,0.7685,9890400000.0
2007-11-29 16:30:00,0.7685,0.7698,0.76745,0.76885,22436399940.0
2007-11-29 16:45:00,0.76885,0.7705,0.76825,0.77,21072500000.0
2007-11-29 17:00:00,0.77,0.7707,0.7682,0.76835,20624200018.0
2007-11-29 17:15:00,0.7714,0.7714,0.7684,0.7696,20180000030.0
2007-11-29 17:30:00,0.76955,0.77055,0.7691,0.77055,18653199929.0
2007-11-29 17:45:00,0.77055,0.7723,0.7687,0.7688,20008999993.0
2007-11-29 18:00:00,0.7721,0.7725,0.76905,0.7712,27989899924.0
2007-11-29 18:15:00,0.772,0.772,0.7702,0.7707,23955500042.0
2007-11-29 18:30:00,0.7706,0.7733,0.7692,0.77315,22577899963.0
2007-11-29 18:45:00,0.77315,0.77365,0.7689,0.7719,20315199862.0
2007-11-29 19:00:00,0.7698,0.77275,0.7691,0.7719,15995499992.0
2007-11-29 19:15:00,0.7719,0.77205,0.7699,0.7706,16957299994.0
2007-11-29 19:30:00,0.7706,0.7711,0.7689,0.7696,18821299956.0
2007-11-29 19:45:00,0.7696,0.77,0.76865,0.7697,17788000108.0
2007-11-29 20:00:00,0.7693,0.77,0.76875,0.76975,19039999943.0
2007-11-29 20:15:00,0.76975,0.7703,0.7693,0.76935,17802599906.0
2007-11-29 20:30:00,0.76935,0.77015,0.76895,0.769,14389200000.0
2007-11-29 20:45:00,0.769,0.76985,0.76895,0.76985,14285000000.0
2007-11-29 21:00:00,0.76985,0.7705,0.76985,0.7703,13283799919.0
2007-11-29 21:15:00,0.77035,0.7708,0.7699,0.7706,19162799992.0
2007-11-29 21:30:00,0.7706,0.7708,0.77011,0.77011,17422799894.0
2007-11-29 21:45:00,0.7706,0.7714,0.77035,0.77075,16952599927.0
2007-11-29 22:00:00,0.77075,0.7712,0.76995,0.7702,17205699931.0
2007-11-29 22:15:00,0.7702,0.7712,0.7699,0.77025,16056099853.0
2007-11-29 22:30:00,0.77025,0.7719,0.7702,0.7707,19815799922.0
2007-11-29 22:45:00,0.7719,0.772,0.7702,0.7705,22312499929.0
2007-11-29 23:00:00,0.7705,0.7715,0.7704,0.77115,14740300000.0
2007-11-29 23:15:00,0.77115,0.7721,0.7703,0.77115,18010599990.0
2007-11-29 23:30:00,0.77115,0.7716,0.7699,0.7713,15754700000.0
2007-11-29 23:45:00,0.7713,0.7721,0.77045,0.7705,16170266009.0
2007-11-30 00:00:00,0.7706,0.77097,0.77025,0.77025,7985999968.0
2007-11-30 00:15:00,0.77045,0.7712,0.77015,0.7704,14370600014.0
2007-11-30 00:30:00,0.7704,0.7709,0.7698,0.7706,16718200020.0
2007-11-30 00:45:00,0.771,0.77215,0.7704,0.7707,10790299998.0
2007-11-30 01:00:00,0.7707,0.7715,0.7707,0.7712,16117400000.0
2007-11-30 01:15:00,0.7712,0.7719,0.7701,0.7703,19678899994.0
2007-11-30 01:30:00,0.7716,0.7716,0.7704,0.77045,18774099997.0
2007-11-30 01:45:00,0.77045,0.7716,0.77035,0.77075,19077050023.0
2007-11-30 02:00:00,0.77075,0.7724,0.76955,0.7706,15086099971.0
2007-11-30 02:15:00,0.7706,0.7723,0.77,0.77005,11547099970.0
2007-11-30 02:30:00,0.77005,0.7719,0.76955,0.7709,18198300002.0
2007-11-30 02:45:00,0.7709,0.7722,0.7709,0.772,18244099899.0
2007-11-30 03:00:00,0.772,0.7726,0.7711,0.7716,22519200080.0
2007-11-30 03:15:00,0.7716,0.7723,0.771,0.772,17797800067.0
2007-11-30 03:30:00,0.772,0.7721,0.77115,0.7721,13787800002.0
2007-11-30 03:45:00,0.7721,0.7721,0.7701,0.7706,16656300060.0
2007-11-30 04:00:00,0.7717,0.7717,0.7711,0.77145,12968700000.0
2007-11-30 04:15:00,0.77135,0.7727,0.7708,0.7709,20726499938.0
2007-11-30 04:30:00,0.7709,0.7732,0.77005,0.7702,18948200053.0
2007-11-30 04:45:00,0.7702,0.7732,0.77005,0.7705,20883800006.0
2007-11-30 05:00:00,0.7727,0.7731,0.77055,0.77105,21699700106.0
2007-11-30 05:15:00,0.77115,0.7737,0.77105,0.7737,21942199977.0
2007-11-30 05:30:00,0.7729,0.7739,0.7716,0.7729,27859399967.0
2007-11-30 05:45:00,0.7729,0.77325,0.7718,0.7725,18334099941.0
2007-11-30 06:00:00,0.77245,0.77325,0.7723,0.7732,18690500041.0
2007-11-30 06:15:00,0.77315,0.7738,0.7714,0.77355,18075499953.0
2007-11-30 06:30:00,0.77355,0.77385,0.7721,0.7721,20883499955.0
2007-11-30 06:45:00,0.7723,0.77285,0.77195,0.7725,18747899998.0
2007-11-30 07:00:00,0.7725,0.7727,0.7714,0.772,16828700000.0
2007-11-30 07:15:00,0.7722,0.7722,0.7704,0.7721,16378922952.0
2007-11-30 07:30:00,0.7721,0.7736,0.7714,0.77225,11400000000.0
2007-11-30 07:45:00,0.77235,0.77255,0.771,0.7724,12537499994.0
2007-11-30 08:00:00,0.7724,0.7726,0.771,0.77175,17250800018.0
2007-11-30 08:15:00,0.77165,0.7721,0.7707,0.7715,21948600033.0
2007-11-30 08:30:00,0.7714,0.7731,0.7713,0.7714,19631799944.0
2007-11-30 08:45:00,0.7729,0.7729,0.77095,0.7716,21672399999.0
2007-11-30 09:00:00,0.77115,0.7723,0.7707,0.771,16136600008.0
2007-11-30 09:15:00,0.7716,0.7721,0.771,0.7714,18510799938.0
2007-11-30 09:30:00,0.77135,0.77305,0.7713,0.7724,11471400001.0
2007-11-30 09:45:00,0.7724,0.77285,0.77155,0.7718,11955600024.0
2007-11-30 10:00:00,0.7718,0.7727,0.77175,0.77175,17729399977.0
2007-11-30 10:15:00,0.77175,0.7727,0.7708,0.7709,15031599957.0
2007-11-30 10:30:00,0.7709,0.7729,0.77085,0.7723,13525900000.0
2007-11-30 10:45:00,0.7714,0.7723,0.77105,0.7721,14570600022.0
2007-11-30 11:00:00,0.7721,0.7723,0.7717,0.77215,20123249999.0
2007-11-30 11:15:00,0.77215,0.7736,0.77205,0.7728,16881299964.0
2007-11-30 11:30:00,0.77275,0.7732,0.77175,0.77215,17681300011.0
2007-11-30 11:45:00,0.77215,0.773,0.7718,0.7728,16449500000.0
2007-11-30 12:00:00,0.7729,0.7743,0.7724,0.7733,19903199981.0
2007-11-30 12:15:00,0.7733,0.7737,0.7727,0.7731,13113700010.0
2007-11-30 12:30:00,0.7731,0.7739,0.77225,0.77245,11532800053.0
2007-11-30 12:45:00,0.7731,0.7734,0.77195,0.7726,23235599997.0
2007-11-30 13:00:00,0.772,0.7728,0.7712,0.7727,21400700056.0
2007-11-30 13:15:00,0.77275,0.7739,0.7726,0.7738,12682000018.0
2007-11-30 13:30:00,0.7739,0.774,0.7728,0.7734,18525200011.0
2007-11-30 13:45:00,0.7733,0.7735,0.772,0.772,20976100013.0
2007-11-30 14:00:00,0.772,0.7728,0.7711,0.7728,22930600012.0
2007-11-30 14:15:00,0.7728,0.77395,0.7719,0.7738,24111199952.0
2007-11-30 14:30:00,0.77385,0.77415,0.7725,0.7735,16001099997.0
2007-11-30 14:45:00,0.7735,0.77355,0.7719,0.7721,16941400026.0
2007-11-30 15:00:00,0.7721,0.7741,0.77195,0.7725,17118899907.0
2007-11-30 15:15:00,0.7725,0.7745,0.77185,0.7724,13513000003.0
2007-11-30 15:30:00,0.7724,0.7727,0.7715,0.7727,14208900000.0
2007-11-30 15:45:00,0.7727,0.7737,0.7722,0.77325,20852100034.0
2007-11-30 16:00:00,0.77325,0.7743,0.7704,0.77375,22014600044.0
2007-11-30 16:15:00,0.77375,0.77515,0.7695,0.7735,22114899996.0
2007-11-30 16:30:00,0.7735,0.7737,0.7691,0.772,24712000073.0
2007-11-30 16:45:00,0.772,0.7725,0.7671,0.77195,21471799989.0
2007-11-30 17:00:00,0.7664,0.77235,0.7663,0.7704,21672799984.0
2007-11-30 17:15:00,0.77035,0.7704,0.7668,0.76985,20872299944.0
2007-11-30 17:30:00,0.7699,0.7703,0.7669,0.7687,21557000016.0
2007-11-30 17:45:00,0.7687,0.7687,0.7663,0.7664,21048199994.0
2007-11-30 18:00:00,0.7664,0.7675,0.7664,0.7667,19749000004.0
2007-11-30 18:15:00,0.7667,0.7675,0.7626,0.7628,20247199944.0
2007-11-30 18:30:00,0.7672,0.76785,0.7664,0.7665,16844199961.0
2007-11-30 18:45:00,0.7665,0.76725,0.7619,0.76635,19959100023.0
2007-11-30 19:00:00,0.76635,0.7665,0.7633,0.7645,16665299987.0
2007-11-30 19:15:00,0.7645,0.7646,0.7611,0.7628,21824999998.0
2007-11-30 19:30:00,0.7619,0.7625,0.76125,0.76195,25554899954.0
2007-11-30 19:45:00,0.762,0.7633,0.76175,0.7633,17411700041.0
2007-11-30 20:00:00,0.7633,0.7635,0.7614,0.7622,19363400023.0
2007-11-30 20:15:00,0.7622,0.7622,0.7609,0.7618,18747300058.0
2007-11-30 20:30:00,0.7618,0.7627,0.7607,0.7621,17621399997.0
2007-11-30 20:45:00,0.7621,0.7623,0.7605,0.7606,24095900015.0
2007-11-30 21:00:00,0.76065,0.7612,0.75935,0.76065,21537299913.0
2007-11-30 21:15:00,0.76065,0.762,0.7604,0.76095,12643500000.0
2007-11-30 21:30:00,0.76095,0.76145,0.76055,0.76125,13379799995.0
2007-11-30 21:45:00,0.7612,0.762,0.76045,0.761,20902300052.0
2007-11-30 22:00:00,0.761,0.7635,0.7603,0.7614,22385999960.0
2007-11-30 22:15:00,0.7614,0.7646,0.7614,0.76225,18210799961.0
2007-11-30 22:30:00,0.76225,0.7649,0.76145,0.7638,23023999937.0
2007-11-30 22:45:00,0.76165,0.76245,0.76165,0.7621,18143499956.0
2007-11-30 23:00:00,0.7621,0.76367,0.76182,0.76344,15270100022.0
2007-11-30 23:15:00,0.76383,0.76391,0.76316,0.76329,3206600004.0
2007-11-30 23:30:00,0.76356,0.764,0.76339,0.76361,1645800005.0
2007-11-30 23:45:00,0.76403,0.76423,0.7635,0.7635,3958800000.0
2007-12-03 00:00:00,0.7641,0.7641,0.7629,0.7634,553600000.0
2007-12-03 00:15:00,0.7633,0.764,0.7633,0.7635,899600000.0
2007-12-03 00:30:00,0.7636,0.7639,0.7635,0.7635,622800000.0
2007-12-03 00:45:00,0.7636,0.7648,0.7633,0.7639,899600000.0
2007-12-03 01:00:00,0.764,0.7646,0.7638,0.7642,761200000.0
2007-12-03 01:15:00,0.7641,0.7641,0.7629,0.7633,1038000000.0
2007-12-03 01:30:00,0.7622,0.7641,0.7622,0.7638,1038000000.0
2007-12-03 01:45:00,0.7639,0.7646,0.7632,0.7646,1038000000.0
2007-12-03 02:00:00,0.764,0.7646,0.7638,0.7642,2786599994.0
2007-12-03 02:15:00,0.7642,0.7642,0.7626,0.7634,4369300000.0
2007-12-03 02:30:00,0.7634,0.76405,0.76245,0.76375,2571949999.0
2007-12-03 02:45:00,0.76375,0.76455,0.76325,0.76455,4188350006.0
2007-12-03 03:00:00,0.76455,0.7646,0.76345,0.76385,2523974999.0
2007-12-03 03:15:00,0.76385,0.7647,0.76355,0.7647,1305700001.0
2007-12-03 03:30:00,0.7648,0.7652,0.7647,0.76505,2034700002.0
2007-12-03 03:45:00,0.76505,0.7651,0.7639,0.764,3558799998.0
2007-12-03 04:00:00,0.764,0.7642,0.7625,0.76345,3947299990.0
2007-12-03 04:15:00,0.7634,0.7638,0.7625,0.7628,4251600001.0
2007-12-03 04:30:00,0.7628,0.7634,0.7621,0.7626,5315899998.0
2007-12-03 04:45:00,0.7626,0.7626,0.7615,0.7619,3964700001.0
2007-12-03 05:00:00,0.7619,0.76245,0.7614,0.7615,2547400004.0
2007-12-03 05:15:00,0.7615,0.7617,0.76095,0.7611,3700199998.0
2007-12-03 05:30:00,0.7611,0.7618,0.7606,0.76155,5163400006.0
2007-12-03 05:45:00,0.76155,0.7616,0.76097,0.76145,1346600001.0
2007-12-03 06:00:00,0.7614,0.7628,0.7612,0.76275,3087100003.0
2007-12-03 06:15:00,0.76275,0.76275,0.762,0.76225,1908199996.0
2007-12-03 06:30:00,0.76225,0.76245,0.7619,0.7619,1400600000.0
2007-12-03 06:45:00,0.76181,0.76245,0.76181,0.76225,1216600000.0
2007-12-03 07:00:00,0.76225,0.76235,0.76199,0.76215,998899999.0
2007-12-03 07:15:00,0.76178,0.76275,0.76178,0.76265,1575700000.0
2007-12-03 07:30:00,0.76265,0.7634,0.7625,0.7632,2026200000.0
2007-12-03 07:45:00,0.7632,0.76375,0.7629,0.7637,1485000000.0
2007-12-03 08:00:00,0.7637,0.7644,0.76355,0.76385,4509400018.0
2007-12-03 08:15:00,0.76385,0.76525,0.7636,0.7644,4224099992.0
2007-12-03 08:30:00,0.7644,0.7648,0.76395,0.76425,3522599961.0
2007-12-03 08:45:00,0.7642,0.76435,0.7628,0.7637,3171999985.0
2007-12-03 09:00:00,0.7637,0.76485,0.7637,0.7644,3878700004.0
2007-12-03 09:15:00,0.7643,0.7653,0.764,0.7645,1362400003.0
2007-12-03 09:30:00,0.7645,0.7648,0.76395,0.76405,2435600000.0
2007-12-03 09:45:00,0.764,0.76525,0.764,0.7651,4641099991.0
2007-12-03 10:00:00,0.76505,0.7657,0.764,0.76435,10200100013.0
2007-12-03 10:15:00,0.76435,0.7648,0.764,0.764,8450600011.0
2007-12-03 10:30:00,0.764,0.7642,0.7637,0.7639,3789799994.0
2007-12-03 10:45:00,0.7639,0.7641,0.76285,0.76285,3731299989.0
2007-12-03 11:00:00,0.76285,0.7639,0.76195,0.76375,5992799997.0
2007-12-03 11:15:00,0.76375,0.7638,0.7622,0.76275,6523800001.0
2007-12-03 11:30:00,0.76275,0.7661,0.7623,0.76305,10794000012.0
2007-12-03 11:45:00,0.763,0.76465,0.76295,0.7646,7605599995.0
2007-12-03 12:00:00,0.7645,0.7663,0.76445,0.7661,5609099991.0
2007-12-03 12:15:00,0.7661,0.7662,0.7657,0.7657,2817700010.0
2007-12-03 12:30:00,0.7657,0.7661,0.7649,0.7649,6157600004.0
2007-12-03 12:45:00,0.7649,0.7659,0.7647,0.7652,7992699992.0
2007-12-03 13:00:00,0.7652,0.7654,0.7642,0.76495,6599100001.0
2007-12-03 13:15:00,0.76495,0.7656,0.76465,0.7655,8080000021.0
2007-12-03 13:30:00,0.76535,0.7657,0.765,0.7657,3449499994.0
2007-12-03 13:45:00,0.7657,0.76585,0.7656,0.76575,2174699997.0
2007-12-03 14:00:00,0.7657,0.766,0.7656,0.7657,3040699991.0
2007-12-03 14:15:00,0.76565,0.766,0.76535,0.7654,5509900021.0
2007-12-03 14:30:00,0.7654,0.7657,0.7652,0.7656,7795999934.0
2007-12-03 14:45:00,0.7656,0.76575,0.7655,0.76555,3862300005.0
2007-12-03 15:00:00,0.76555,0.76605,0.7653,0.7654,6279899981.0
2007-12-03 15:15:00,0.76535,0.76605,0.76495,0.76595,6876000016.0
2007-12-03 15:30:00,0.766,0.7662,0.7656,0.7661,6539700014.0
2007-12-03 15:45:00,0.7661,0.76635,0.7658,0.7659,4233900004.0
2007-12-03 16:00:00,0.766,0.76625,0.76525,0.7655,4208899973.0
2007-12-03 16:15:00,0.76545,0.76555,0.76525,0.7655,4294800008.0
2007-12-03 16:30:00,0.7655,0.7663,0.7654,0.766,7775799990.0
2007-12-03 16:45:00,0.766,0.7667,0.76555,0.7666,8845399976.0
2007-12-03 17:00:00,0.7666,0.76675,0.76595,0.766,5165799986.0
2007-12-03 17:15:00,0.766,0.7667,0.76595,0.7666,2686199995.0
2007-12-03 17:30:00,0.7666,0.76675,0.76645,0.7667,1065900000.0
2007-12-03 17:45:00,0.7667,0.7682,0.7665,0.7673,6426499997.0
2007-12-03 18:00:00,0.7673,0.7676,0.7662,0.7663,6796699999.0
2007-12-03 18:15:00,0.7663,0.76685,0.76615,0.7666,7567800000.0
2007-12-03 18:30:00,0.7666,0.767,0.7661,0.7663,5595100004.0
2007-12-03 18:45:00,0.7663,0.7665,0.76585,0.7664,6724099985.0
2007-12-03 19:00:00,0.7664,0.7668,0.76595,0.7662,4982700006.0
2007-12-03 19:15:00,0.7662,0.7662,0.7645,0.7655,5665999990.0
2007-12-03 19:30:00,0.76545,0.76615,0.7654,0.7657,3499500006.0
2007-12-03 19:45:00,0.7657,0.7661,0.7652,0.7655,3127500005.0
2007-12-03 20:00:00,0.7655,0.76595,0.76515,0.76525,2339200000.0
2007-12-03 20:15:00,0.76525,0.7656,0.7644,0.76485,4376699995.0
2007-12-03 20:30:00,0.76485,0.7654,0.76475,0.765,2079900016.0
2007-12-03 20:45:00,0.765,0.76515,0.7644,0.76445,2304599999.0
2007-12-03 21:00:00,0.7646,0.7655,0.76455,0.7648,2448099991.0
2007-12-03 21:15:00,0.7648,0.7654,0.76465,0.7648,2342200003.0
2007-12-03 21:30:00,0.7648,0.7651,0.76475,0.76495,3177599999.0
2007-12-03 21:45:00,0.7649,0.76545,0.76485,0.76525,3482899991.0
2007-12-03 22:00:00,0.76525,0.7653,0.76435,0.76435,3553399997.0
2007-12-03 22:15:00,0.76445,0.7652,0.76315,0.7636,8724599962.0
2007-12-03 22:30:00,0.76355,0.7637,0.7628,0.7633,6544999973.0
2007-12-03 22:45:00,0.7633,0.7635,0.7629,0.76295,3649000003.0
2007-12-03 23:00:00,0.76295,0.7642,0.76295,0.7642,2281900003.0
2007-12-03 23:15:00,0.764,0.7642,0.7625,0.7627,5156299994.0
2007-12-03 23:30:00,0.7627,0.763,0.76215,0.7622,6658599996.0
2007-12-03 23:45:00,0.7622,0.7636,0.7622,0.7636,4732099981.0
2007-12-04 00:00:00,0.7636,0.7642,0.76286,0.7637,2993000000.0
2007-12-04 00:15:00,0.7636,0.7648,0.7626,0.76395,1230799997.0
2007-12-04 00:30:00,0.76395,0.7646,0.76385,0.7641,1517600000.0
2007-12-04 00:45:00,0.7641,0.76425,0.7637,0.764,2240600004.0
2007-12-04 01:00:00,0.764,0.7645,0.76385,0.7645,4298099988.0
2007-12-04 01:15:00,0.7645,0.7652,0.7641,0.7647,2044399997.0
2007-12-04 01:30:00,0.7647,0.7648,0.7642,0.76435,1009300005.0
2007-12-04 01:45:00,0.76435,0.7646,0.7642,0.7644,522600000.0
2007-12-04 02:00:00,0.7644,0.7646,0.76365,0.7638,1391799996.0
2007-12-04 02:15:00,0.7638,0.76395,0.76345,0.7635,2182700008.0
2007-12-04 02:30:00,0.7635,0.7636,0.7619,0.7621,6141899989.0
2007-12-04 02:45:00,0.7621,0.7633,0.7616,0.7629,7966099993.0
2007-12-04 03:00:00,0.7629,0.7629,0.7612,0.7622,5239700000.0
2007-12-04 03:15:00,0.7622,0.7623,0.7612,0.7621,5350099993.0
2007-12-04 03:30:00,0.76245,0.7632,0.7619,0.76235,7630199993.0
2007-12-04 03:45:00,0.76235,0.7627,0.7623,0.7624,1253600001.0
2007-12-04 04:00:00,0.7624,0.763,0.76225,0.7628,2488100001.0
2007-12-04 04:15:00,0.7628,0.7634,0.7625,0.76295,1181600000.0
2007-12-04 04:30:00,0.76285,0.76335,0.76265,0.7631,2967100000.0
2007-12-04 04:45:00,0.7631,0.7632,0.7621,0.7621,4265199998.0
2007-12-04 05:00:00,0.7621,0.76275,0.76195,0.7625,3529600010.0
2007-12-04 05:15:00,0.7625,0.7633,0.76245,0.7631,2580699997.0
2007-12-04 05:30:00,0.76315,0.7634,0.76275,0.76325,2842799999.0
2007-12-04 05:45:00,0.7634,0.76375,0.7631,0.7635,2063899996.0
2007-12-04 06:00:00,0.76355,0.76375,0.76275,0.7632,2689600000.0
2007-12-04 06:15:00,0.7632,0.7641,0.7631,0.764,3399300000.0
2007-12-04 06:30:00,0.764,0.76415,0.76365,0.7641,1495200000.0
2007-12-04 06:45:00,0.76415,0.7642,0.7606,0.7606,7875900000.0
2007-12-04 07:00:00,0.7606,0.76185,0.7602,0.76135,7378199996.0
2007-12-04 07:15:00,0.7614,0.7615,0.7602,0.761,5335799998.0
2007-12-04 07:30:00,0.761,0.76135,0.7605,0.76065,4313300002.0
2007-12-04 07:45:00,0.7607,0.76225,0.76055,0.76215,4361400003.0
2007-12-04 08:00:00,0.7621,0.7633,0.7621,0.76245,4606999981.0
2007-12-04 08:15:00,0.76245,0.7626,0.7618,0.7624,2817699996.0
2007-12-04 08:30:00,0.7624,0.7628,0.76145,0.7626,4585499993.0
2007-12-04 08:45:00,0.76255,0.7632,0.7623,0.76235,2862699984.0
2007-12-04 09:00:00,0.7623,0.763,0.76215,0.7627,2766100003.0
2007-12-04 09:15:00,0.7627,0.7627,0.7616,0.762,5377399997.0
2007-12-04 09:30:00,0.762,0.7629,0.7619,0.7626,9885299911.0
2007-12-04 09:45:00,0.7626,0.7633,0.76245,0.7631,8997899957.0
2007-12-04 10:00:00,0.7631,0.7635,0.76245,0.76245,8961999959.0
2007-12-04 10:15:00,0.76245,0.764,0.76245,0.7638,7679399991.0
2007-12-04 10:30:00,0.7638,0.764,0.7626,0.7627,7223299995.0
2007-12-04 10:45:00,0.7626,0.7627,0.76155,0.762,6412899998.0
2007-12-04 11:00:00,0.762,0.76295,0.76155,0.7622,6922500011.0
2007-12-04 11:15:00,0.7622,0.76285,0.76205,0.76275,7383799999.0
2007-12-04 11:30:00,0.76275,0.76385,0.76265,0.7634,7424200013.0
2007-12-04 11:45:00,0.7634,0.7635,0.7632,0.7634,5921300002.0
2007-12-04 12:00:00,0.7634,0.76375,0.76225,0.7626,5400499993.0
2007-12-04 12:15:00,0.7626,0.76325,0.76235,0.76295,6782899995.0
2007-12-04 12:30:00,0.76295,0.76305,0.76265,0.7629,2546200002.0
2007-12-04 12:45:00,0.7629,0.7648,0.7626,0.7647,5403499999.0
2007-12-04 13:00:00,0.7647,0.7655,0.7643,0.7651,7008199992.0
2007-12-04 13:15:00,0.7651,0.76515,0.76435,0.7645,4240000015.0
2007-12-04 13:30:00,0.76445,0.7646,0.76415,0.76425,5495699994.0
2007-12-04 13:45:00,0.76425,0.7643,0.7637,0.7642,2288499993.0
2007-12-04 14:00:00,0.7642,0.7647,0.7634,0.7645,7767599976.0
2007-12-04 14:15:00,0.7645,0.7645,0.76395,0.764,3616200000.0
2007-12-04 14:30:00,0.764,0.76425,0.7636,0.76395,2490800001.0
2007-12-04 14:45:00,0.76395,0.764,0.7627,0.76305,3297099998.0
2007-12-04 15:00:00,0.76305,0.76315,0.76225,0.7624,4496700004.0
2007-12-04 15:15:00,0.76245,0.76285,0.76235,0.7627,5590199999.0
2007-12-04 15:30:00,0.7627,0.76345,0.76265,0.7627,5432600009.0
2007-12-04 15:45:00,0.7627,0.76305,0.76255,0.7627,4805899999.0
2007-12-04 16:00:00,0.7627,0.7627,0.7611,0.76175,7510699997.0
2007-12-04 16:15:00,0.76175,0.7624,0.76075,0.7609,7811599994.0
2007-12-04 16:30:00,0.7609,0.7633,0.76025,0.76105,11478499992.0
2007-12-04 16:45:00,0.76105,0.7611,0.75955,0.7598,5820299999.0
2007-12-04 17:00:00,0.7598,0.76215,0.7597,0.7621,5452300001.0
2007-12-04 17:15:00,0.7621,0.7635,0.7612,0.76335,8609899990.0
2007-12-04 17:30:00,0.76335,0.7643,0.7626,0.7632,4549600001.0
2007-12-04 17:45:00,0.76295,0.7633,0.762,0.763,3705299999.0
2007-12-04 18:00:00,0.763,0.763,0.76245,0.763,3284999995.0
2007-12-04 18:15:00,0.763,0.76395,0.76275,0.76335,4350150003.0
2007-12-04 18:30:00,0.76335,0.7635,0.7624,0.7628,1966149993.0
2007-12-04 18:45:00,0.76285,0.76305,0.76185,0.76205,5394199975.0
2007-12-04 19:00:00,0.76205,0.7623,0.7616,0.7618,3376899997.0
2007-12-04 19:15:00,0.7618,0.7624,0.7617,0.76235,3053100005.0
2007-12-04 19:30:00,0.76235,0.7624,0.76177,0.76185,4353599999.0
2007-12-04 19:45:00,0.76215,0.7626,0.7621,0.7625,2625599998.0
2007-12-04 20:00:00,0.7625,0.7632,0.76235,0.76295,2727599988.0
2007-12-04 20:15:00,0.76295,0.76295,0.7627,0.76295,436200000.0
2007-12-04 20:30:00,0.76295,0.76315,0.76265,0.76265,1475599999.0
2007-12-04 20:45:00,0.76265,0.7638,0.76265,0.7636,2834199995.0
2007-12-04 21:00:00,0.76365,0.76425,0.76295,0.76335,4905799987.0
2007-12-04 21:15:00,0.76335,0.76355,0.7631,0.7632,1897799999.0
2007-12-04 21:30:00,0.7632,0.7634,0.763,0.7633,2301899991.0
2007-12-04 21:45:00,0.7633,0.7637,0.7613,0.7613,5549299982.0
2007-12-04 22:00:00,0.7613,0.7635,0.7613,0.7633,4742599982.0
2007-12-04 22:15:00,0.76345,0.7639,0.7632,0.76335,3894899998.0
2007-12-04 22:30:00,0.76335,0.7641,0.76305,0.7632,6607599980.0
2007-12-04 22:45:00,0.7632,0.7632,0.7629,0.763,4134799993.0
2007-12-04 23:00:00,0.763,0.7632,0.76285,0.7632,3488999999.0
2007-12-04 23:15:00,0.7632,0.7632,0.7623,0.76235,5012299973.0
2007-12-04 23:30:00,0.76235,0.76285,0.7622,0.76255,4840399995.0
2007-12-04 23:45:00,0.7626,0.76335,0.76255,0.7628,2369599996.0
2007-12-05 00:00:00,0.763,0.7632,0.7623,0.7624,2512700000.0
2007-12-05 00:15:00,0.7624,0.76285,0.7622,0.7624,1217400003.0
2007-12-05 00:30:00,0.7624,0.7625,0.76005,0.76245,3652400000.0
2007-12-05 00:45:00,0.76245,0.76325,0.7619,0.7626,3089300000.0
2007-12-05 01:00:00,0.76235,0.76315,0.7623,0.76265,2506700005.0
2007-12-05 01:15:00,0.76265,0.7628,0.76225,0.76235,1478000000.0
2007-12-05 01:30:00,0.76235,0.7632,0.76225,0.76275,3662200004.0
2007-12-05 01:45:00,0.76275,0.7628,0.76165,0.7618,3462499998.0
2007-12-05 02:00:00,0.7618,0.76215,0.76145,0.76195,2385800002.0
2007-12-05 02:15:00,0.76195,0.7622,0.76155,0.7619,1303899998.0
2007-12-05 02:30:00,0.7619,0.7621,0.7602,0.76135,3908499998.0
2007-12-05 02:45:00,0.7614,0.7616,0.7599,0.76005,5746899984.0
2007-12-05 03:00:00,0.7601,0.7613,0.7585,0.75875,9437300010.0
2007-12-05 03:15:00,0.75875,0.7589,0.75765,0.7581,10422899975.0
2007-12-05 03:30:00,0.7581,0.7595,0.7579,0.75945,6584899999.0
2007-12-05 03:45:00,0.75945,0.7606,0.7589,0.7592,3597800009.0
2007-12-05 04:00:00,0.7592,0.7601,0.75865,0.7601,3322300006.0
2007-12-05 04:15:00,0.7601,0.7605,0.7594,0.7602,2930400002.0
2007-12-05 04:30:00,0.7602,0.7615,0.76005,0.7614,2615900000.0
2007-12-05 04:45:00,0.7614,0.7614,0.7598,0.76005,3463800002.0
2007-12-05 05:00:00,0.76005,0.7604,0.75995,0.7602,2364900000.0
2007-12-05 05:15:00,0.7602,0.7604,0.7601,0.7602,2021600000.0
2007-12-05 05:30:00,0.7602,0.76045,0.7599,0.76015,2388700002.0
2007-12-05 05:45:00,0.76005,0.7612,0.76,0.76095,3878999998.0
2007-12-05 06:00:00,0.76095,0.7616,0.7609,0.76125,3010000000.0
2007-12-05 06:15:00,0.76125,0.76175,0.7608,0.76155,5677700028.0
2007-12-05 06:30:00,0.76155,0.76155,0.76055,0.7606,4635000003.0
2007-12-05 06:45:00,0.76055,0.76125,0.7605,0.76055,2744200001.0
2007-12-05 07:00:00,0.7606,0.76145,0.7601,0.76105,4806300000.0
2007-12-05 07:15:00,0.7611,0.76175,0.76095,0.7613,3987700001.0
2007-12-05 07:30:00,0.7613,0.76215,0.76115,0.7617,2309600002.0
2007-12-05 07:45:00,0.7617,0.76205,0.76135,0.7615,3353399993.0
2007-12-05 08:00:00,0.76145,0.76185,0.76125,0.7618,5035700012.0
2007-12-05 08:15:00,0.7618,0.7618,0.7612,0.7614,3721000005.0
2007-12-05 08:30:00,0.7615,0.76185,0.76085,0.76185,4572800000.0
2007-12-05 08:45:00,0.7618,0.763,0.76135,0.7615,6928999976.0
2007-12-05 09:00:00,0.7615,0.7635,0.76135,0.76255,7475149994.0
2007-12-05 09:15:00,0.7625,0.7631,0.7625,0.76265,5770900017.0
2007-12-05 09:30:00,0.7627,0.7628,0.7621,0.7627,3961900000.0
2007-12-05 09:45:00,0.7627,0.7627,0.76195,0.76235,4383899996.0
2007-12-05 10:00:00,0.7623,0.76235,0.76015,0.7615,9916000005.0
2007-12-05 10:15:00,0.7615,0.76175,0.76105,0.7614,3873899989.0
2007-12-05 10:30:00,0.7614,0.7616,0.7603,0.7607,6573999986.0
2007-12-05 10:45:00,0.7607,0.7615,0.76055,0.7615,10110600009.0
2007-12-05 11:00:00,0.7615,0.76525,0.7614,0.76455,9458299996.0
2007-12-05 11:15:00,0.76455,0.7649,0.76345,0.7638,7909500005.0
2007-12-05 11:30:00,0.7638,0.7655,0.76375,0.7643,7333100003.0
2007-12-05 11:45:00,0.7643,0.76475,0.76385,0.7639,6579399999.0
2007-12-05 12:00:00,0.7639,0.7648,0.76385,0.7643,7449200006.0
2007-12-05 12:15:00,0.7643,0.7644,0.7635,0.7637,10836999985.0
2007-12-05 12:30:00,0.7637,0.7644,0.76345,0.7642,5773199977.0
2007-12-05 12:45:00,0.7642,0.76465,0.7637,0.76465,5655699998.0
2007-12-05 13:00:00,0.76465,0.7647,0.7636,0.76375,4161999996.0
2007-12-05 13:15:00,0.76375,0.765,0.7637,0.765,7701799994.0
2007-12-05 13:30:00,0.76495,0.7657,0.7642,0.76455,5403399996.0
2007-12-05 13:45:00,0.7646,0.7648,0.76405,0.7642,6576799991.0
2007-12-05 14:00:00,0.7642,0.7643,0.76335,0.76355,5797199987.0
2007-12-05 14:15:00,0.76355,0.76415,0.7633,0.76345,6637800009.0
2007-12-05 14:30:00,0.7634,0.764,0.7634,0.76395,3600800001.0
2007-12-05 14:45:00,0.7639,0.76475,0.7635,0.7645,4535400004.0
2007-12-05 15:00:00,0.7645,0.76655,0.76445,0.7659,8735699993.0
2007-12-05 15:15:00,0.7659,0.76605,0.7641,0.7642,7339799987.0
2007-12-05 15:30:00,0.7642,0.7663,0.7636,0.7663,8400999987.0
2007-12-05 15:45:00,0.7663,0.7675,0.7662,0.7666,6358300006.0
2007-12-05 16:00:00,0.7667,0.7671,0.76545,0.7656,8226400004.0
2007-12-05 16:15:00,0.76565,0.7661,0.7647,0.76575,6812199997.0
2007-12-05 16:30:00,0.76575,0.76625,0.7651,0.7655,4491599993.0
2007-12-05 16:45:00,0.7655,0.7673,0.76535,0.7662,8254799964.0
2007-12-05 17:00:00,0.7662,0.7665,0.7654,0.7663,4893499987.0
2007-12-05 17:15:00,0.7663,0.7664,0.76445,0.7648,6741600001.0
2007-12-05 17:30:00,0.7648,0.7649,0.7637,0.7643,9573299971.0
2007-12-05 17:45:00,0.7643,0.7653,0.7639,0.76475,7057199996.0
2007-12-05 18:00:00,0.76475,0.7663,0.76475,0.7659,4982500007.0
2007-12-05 18:15:00,0.766,0.76925,0.766,0.7687,8860899995.0
2007-12-05 18:30:00,0.7688,0.7688,0.768,0.7683,4982900006.0
2007-12-05 18:45:00,0.76825,0.7685,0.76795,0.7682,4637699982.0
2007-12-05 19:00:00,0.7682,0.7691,0.76805,0.7691,4911899995.0
2007-12-05 19:15:00,0.7691,0.7691,0.7684,0.76885,4517399991.0
2007-12-05 19:30:00,0.76885,0.76935,0.76865,0.7691,3948800000.0
2007-12-05 19:45:00,0.76905,0.7694,0.7684,0.7688,3278700000.0
2007-12-05 20:00:00,0.7688,0.7689,0.7684,0.7685,5811099974.0
2007-12-05 20:15:00,0.7686,0.7686,0.7676,0.76855,5697100009.0
2007-12-05 20:30:00,0.76855,0.76915,0.76845,0.76845,4060299992.0
2007-12-05 20:45:00,0.7685,0.76895,0.7683,0.7687,3913999991.0
2007-12-05 21:00:00,0.7689,0.7689,0.76735,0.7678,3834199997.0
2007-12-05 21:15:00,0.7678,0.7678,0.7661,0.7669,6463799988.0
2007-12-05 21:30:00,0.7669,0.76695,0.7655,0.76555,7182399980.0
2007-12-05 21:45:00,0.76555,0.76595,0.7639,0.7639,6547399989.0
2007-12-05 22:00:00,0.7639,0.7686,0.7636,0.7686,10935199992.0
2007-12-05 22:15:00,0.7686,0.77135,0.7682,0.7703,8358899989.0
2007-12-05 22:30:00,0.7703,0.7706,0.7689,0.7693,9111099975.0
2007-12-05 22:45:00,0.7693,0.7706,0.76865,0.7701,2646099988.0
2007-12-05 23:00:00,0.77015,0.7705,0.769,0.76945,3158499997.0
2007-12-05 23:15:00,0.76945,0.7701,0.76845,0.7691,3401099984.0
2007-12-05 23:30:00,0.7691,0.76935,0.7683,0.76865,3021899991.0
2007-12-05 23:45:00,0.76895,0.7697,0.7688,0.7695,2830400005.0
2007-12-06 00:00:00,0.7697,0.7713,0.7694,0.7713,1797300000.0
2007-12-06 00:15:00,0.7713,0.77165,0.7705,0.7709,3709099997.0
2007-12-06 00:30:00,0.7709,0.7729,0.7708,0.77265,7048999988.0
2007-12-06 00:45:00,0.7726,0.77305,0.7713,0.77235,4936300003.0
2007-12-06 01:00:00,0.77235,0.77255,0.7719,0.77215,2446000002.0
2007-12-06 01:15:00,0.77215,0.7725,0.77115,0.7716,5514500009.0
2007-12-06 01:30:00,0.7716,0.7716,0.7704,0.7705,3322800007.0
2007-12-06 01:45:00,0.7705,0.77155,0.7705,0.7712,2944250007.0
2007-12-06 02:00:00,0.77115,0.7719,0.77095,0.7716,2068300001.0
2007-12-06 02:15:00,0.7716,0.772,0.7712,0.7718,3857700010.0
2007-12-06 02:30:00,0.7717,0.77335,0.7717,0.7733,5007200001.0
2007-12-06 02:45:00,0.7733,0.77345,0.7725,0.7731,4060599998.0
2007-12-06 03:00:00,0.7731,0.7737,0.77275,0.77275,4386399996.0
2007-12-06 03:15:00,0.77275,0.7731,0.77235,0.7725,2636700000.0
2007-12-06 03:30:00,0.7725,0.7725,0.77195,0.7723,2364900002.0
2007-12-06 03:45:00,0.7722,0.7726,0.7718,0.772,5181400009.0
2007-12-06 04:00:00,0.77205,0.7721,0.77115,0.7712,2483900000.0
2007-12-06 04:15:00,0.7712,0.7714,0.7706,0.77075,1891099998.0
2007-12-06 04:30:00,0.77075,0.7712,0.77025,0.77025,2071800000.0
2007-12-06 04:45:00,0.77025,0.7711,0.77,0.7711,3130800007.0
2007-12-06 05:00:00,0.7711,0.77115,0.7706,0.7708,3144800005.0
2007-12-06 05:15:00,0.7707,0.7714,0.7707,0.771,809999996.0
2007-12-06 05:30:00,0.77105,0.77115,0.7706,0.77095,2491800001.0
2007-12-06 05:45:00,0.771,0.77105,0.7705,0.7707,4243600000.0
2007-12-06 06:00:00,0.7707,0.7708,0.77035,0.7707,570800002.0
2007-12-06 06:15:00,0.7707,0.7708,0.76998,0.77055,2109299997.0
2007-12-06 06:30:00,0.77055,0.7711,0.77044,0.7709,1113000000.0
2007-12-06 06:45:00,0.7709,0.7714,0.7708,0.771,3869700001.0
2007-12-06 07:00:00,0.771,0.771,0.7706,0.7708,3019799998.0
2007-12-06 07:15:00,0.7708,0.7712,0.77038,0.7707,1640699997.0
2007-12-06 07:30:00,0.7707,0.7713,0.77055,0.771,3183500000.0
2007-12-06 07:45:00,0.7711,0.77155,0.77075,0.7712,6000799983.0
2007-12-06 08:00:00,0.77115,0.77155,0.7709,0.7713,1940600013.0
2007-12-06 08:15:00,0.7712,0.77175,0.7711,0.77155,2390399998.0
2007-12-06 08:30:00,0.7715,0.7715,0.771,0.7712,2097599996.0
2007-12-06 08:45:00,0.77125,0.77135,0.7707,0.77095,2855699994.0
2007-12-06 09:00:00,0.771,0.77145,0.77085,0.7711,2620900002.0
2007-12-06 09:15:00,0.77115,0.7715,0.7709,0.77105,3506499997.0
2007-12-06 09:30:00,0.7711,0.7714,0.77065,0.77085,7894399985.0
2007-12-06 09:45:00,0.77085,0.7711,0.77,0.7701,7300499989.0
2007-12-06 10:00:00,0.7701,0.7704,0.76975,0.7702,3122799998.0
2007-12-06 10:15:00,0.7702,0.7702,0.76945,0.76945,2156099994.0
2007-12-06 10:30:00,0.76945,0.7702,0.7688,0.76925,3692799996.0
2007-12-06 10:45:00,0.7694,0.7697,0.769,0.7693,3465099996.0
2007-12-06 11:00:00,0.76925,0.7704,0.76925,0.7699,4712299994.0
2007-12-06 11:15:00,0.7699,0.7703,0.7689,0.7694,4563099992.0
2007-12-06 11:30:00,0.7694,0.76945,0.7681,0.76835,5191199987.0
2007-12-06 11:45:00,0.76835,0.76915,0.76825,0.7688,8405999994.0
2007-12-06 12:00:00,0.7688,0.7699,0.76865,0.76975,8641900011.0
2007-12-06 12:15:00,0.76975,0.7716,0.76975,0.7715,10705700018.0
2007-12-06 12:30:00,0.7715,0.7727,0.77115,0.7725,12393499992.0
2007-12-06 12:45:00,0.7725,0.77305,0.772,0.7723,7337600004.0
2007-12-06 13:00:00,0.7723,0.77295,0.7719,0.7722,5890299976.0
2007-12-06 13:15:00,0.7722,0.77255,0.77205,0.7725,4338849987.0
2007-12-06 13:30:00,0.77255,0.77265,0.7717,0.772,7700200000.0
2007-12-06 13:45:00,0.77205,0.7724,0.7716,0.7723,5830099990.0
2007-12-06 14:00:00,0.7723,0.7725,0.7712,0.7717,5646599997.0
2007-12-06 14:15:00,0.7717,0.7721,0.77105,0.77145,4500199997.0
2007-12-06 14:30:00,0.77145,0.7724,0.7711,0.7722,4178700019.0
2007-12-06 14:45:00,0.7722,0.7722,0.77105,0.7718,6829000001.0
2007-12-06 15:00:00,0.7718,0.7718,0.771,0.77125,5723899989.0
2007-12-06 15:15:00,0.77125,0.772,0.77115,0.77195,4878699995.0
2007-12-06 15:30:00,0.772,0.7726,0.7713,0.7714,7151799989.0
2007-12-06 15:45:00,0.7714,0.7726,0.77125,0.7719,7715599981.0
2007-12-06 16:00:00,0.7719,0.7719,0.77005,0.7702,4755200000.0
2007-12-06 16:15:00,0.7702,0.77055,0.7697,0.77055,5102199996.0
2007-12-06 16:30:00,0.77055,0.7706,0.7698,0.77,3042799997.0
2007-12-06 16:45:00,0.77,0.7709,0.7697,0.7709,2876300005.0
2007-12-06 17:00:00,0.7709,0.7725,0.7706,0.77205,4990900001.0
2007-12-06 17:15:00,0.77205,0.77265,0.7713,0.7717,6111299984.0
2007-12-06 17:30:00,0.7717,0.7724,0.7717,0.77225,3354299996.0
2007-12-06 17:45:00,0.77225,0.77305,0.7722,0.77265,4541800000.0
2007-12-06 18:00:00,0.77265,0.77275,0.7714,0.7722,4396799979.0
2007-12-06 18:15:00,0.7722,0.7724,0.77125,0.772,4261899991.0
2007-12-06 18:30:00,0.772,0.7725,0.7718,0.7722,3192899999.0
2007-12-06 18:45:00,0.77215,0.77305,0.7719,0.7727,6200999985.0
2007-12-06 19:00:00,0.7727,0.77365,0.7726,0.77355,3392800006.0
2007-12-06 19:15:00,0.77355,0.77485,0.77335,0.7739,2489799995.0
2007-12-06 19:30:00,0.7739,0.7746,0.7736,0.77435,3120600002.0
2007-12-06 19:45:00,0.7742,0.77535,0.7737,0.77495,2810400003.0
2007-12-06 20:00:00,0.7749,0.77615,0.7749,0.77535,5246900009.0
2007-12-06 20:15:00,0.77535,0.77615,0.77505,0.7758,3970300001.0
2007-12-06 20:30:00,0.7758,0.7759,0.775,0.7753,3863900000.0
2007-12-06 20:45:00,0.7753,0.77575,0.77505,0.7752,3169499999.0
2007-12-06 21:00:00,0.7752,0.77605,0.775,0.7758,2355699988.0
2007-12-06 21:15:00,0.7758,0.7761,0.7752,0.77555,1065500000.0
2007-12-06 21:30:00,0.77555,0.77635,0.77545,0.77605,2212400002.0
2007-12-06 21:45:00,0.776,0.77815,0.77585,0.7773,5148700000.0
2007-12-06 22:00:00,0.77725,0.778,0.77715,0.7774,4116699984.0
2007-12-06 22:15:00,0.7774,0.7777,0.7772,0.7774,3266199993.0
2007-12-06 22:30:00,0.7774,0.7778,0.7772,0.7774,2915499988.0
2007-12-06 22:45:00,0.7774,0.7777,0.77715,0.77765,2881293495.0
2007-12-06 23:00:00,0.77765,0.7781,0.7775,0.7779,3435497830.0
2007-12-06 23:15:00,0.7779,0.778,0.77695,0.7774,2863499996.0
2007-12-06 23:30:00,0.7774,0.77765,0.777,0.77725,3252999978.0
2007-12-06 23:45:00,0.77725,0.7777,0.777,0.7772,2747299989.0
2007-12-07 00:00:00,0.7772,0.7777,0.77705,0.7773,1750400000.0
2007-12-07 00:15:00,0.77735,0.7774,0.7763,0.7767,657800000.0
2007-12-07 00:30:00,0.7767,0.7774,0.77645,0.7767,1797400004.0
2007-12-07 00:45:00,0.7767,0.7767,0.776,0.7765,667200000.0
2007-12-07 01:00:00,0.7765,0.7766,0.7763,0.7766,3451100000.0
2007-12-07 01:15:00,0.7766,0.7769,0.77645,0.77665,1051900000.0
2007-12-07 01:30:00,0.7767,0.7767,0.7762,0.7766,529999999.0
2007-12-07 01:45:00,0.7766,0.7772,0.77625,0.77695,1744800005.0
2007-12-07 02:00:00,0.77695,0.777,0.77635,0.77635,1293900000.0
2007-12-07 02:15:00,0.77635,0.7766,0.77575,0.7763,2521400000.0
2007-12-07 02:30:00,0.7763,0.7765,0.776,0.7761,1215499999.0
2007-12-07 02:45:00,0.7761,0.7766,0.776,0.7765,605900000.0
2007-12-07 03:00:00,0.7765,0.77765,0.77579,0.77765,2240400000.0
2007-12-07 03:15:00,0.77765,0.7783,0.7772,0.7775,3403600002.0
2007-12-07 03:30:00,0.7775,0.7781,0.77735,0.77785,1644800005.0
2007-12-07 03:45:00,0.77785,0.7779,0.7768,0.7773,2344300002.0
2007-12-07 04:00:00,0.7774,0.7776,0.777,0.7775,1991699999.0
2007-12-07 04:15:00,0.7775,0.77805,0.77725,0.778,2583999998.0
2007-12-07 04:30:00,0.778,0.7781,0.77755,0.7776,3156799995.0
2007-12-07 04:45:00,0.7776,0.7777,0.7772,0.7776,1984100000.0
2007-12-07 05:00:00,0.7774,0.77815,0.77735,0.77815,2170500002.0
2007-12-07 05:15:00,0.77757,0.7784,0.77757,0.77815,3005299994.0
2007-12-07 05:30:00,0.77815,0.7782,0.77785,0.77795,330100000.0
2007-12-07 05:45:00,0.7782,0.7782,0.7777,0.778,1224100000.0
2007-12-07 06:00:00,0.7778,0.778,0.7771,0.7771,1495400000.0
2007-12-07 06:15:00,0.77705,0.7775,0.7767,0.77695,2978000003.0
2007-12-07 06:30:00,0.777,0.7773,0.77665,0.77675,2094800000.0
2007-12-07 06:45:00,0.7768,0.7773,0.7765,0.77665,1138099999.0
2007-12-07 07:00:00,0.77665,0.777,0.77628,0.777,921900001.0
2007-12-07 07:15:00,0.777,0.777,0.77616,0.77638,1441300000.0
2007-12-07 07:30:00,0.77645,0.7766,0.7763,0.77645,1571800000.0
2007-12-07 07:45:00,0.77645,0.77695,0.7763,0.77695,2428500011.0
2007-12-07 08:00:00,0.77695,0.7774,0.7764,0.77665,1519200001.0
2007-12-07 08:15:00,0.77675,0.77715,0.77635,0.7766,2126399993.0
2007-12-07 08:30:00,0.7766,0.7767,0.776,0.77635,1506800001.0
2007-12-07 08:45:00,0.77635,0.778,0.77625,0.77775,3287100003.0
2007-12-07 09:00:00,0.77775,0.7786,0.7774,0.778,5219500011.0
2007-12-07 09:15:00,0.77795,0.77815,0.77695,0.7773,4047899994.0
2007-12-07 09:30:00,0.7773,0.77745,0.77655,0.777,3142199992.0
2007-12-07 09:45:00,0.777,0.7772,0.77665,0.777,5000300007.0
2007-12-07 10:00:00,0.777,0.7773,0.77625,0.7766,1974400000.0
2007-12-07 10:15:00,0.7766,0.777,0.7758,0.7767,2908699995.0
2007-12-07 10:30:00,0.7767,0.7784,0.7765,0.7784,5881600006.0
2007-12-07 10:45:00,0.7784,0.77935,0.77815,0.7788,8135999996.0
2007-12-07 11:00:00,0.7788,0.7796,0.77765,0.7777,7237499995.0
2007-12-07 11:15:00,0.7777,0.7782,0.7773,0.7777,3494600001.0
2007-12-07 11:30:00,0.7777,0.7788,0.77645,0.77645,9103500025.0
2007-12-07 11:45:00,0.77645,0.7772,0.7762,0.7768,6977900005.0
2007-12-07 12:00:00,0.7768,0.7773,0.7744,0.7745,4330099997.0
2007-12-07 12:15:00,0.7745,0.7761,0.7744,0.7754,4332499996.0
2007-12-07 12:30:00,0.7754,0.7759,0.775,0.7756,4490500020.0
2007-12-07 12:45:00,0.7756,0.77615,0.77535,0.7761,4446199995.0
2007-12-07 13:00:00,0.7761,0.7766,0.776,0.7762,2888699995.0
2007-12-07 13:15:00,0.7762,0.7766,0.77555,0.77555,1578599998.0
2007-12-07 13:30:00,0.7756,0.7758,0.7754,0.7757,2736300001.0
2007-12-07 13:45:00,0.7757,0.77595,0.7755,0.77565,1309999992.0
2007-12-07 14:00:00,0.77565,0.7768,0.7755,0.77645,3919099985.0
2007-12-07 14:15:00,0.7765,0.777,0.7762,0.77685,2643599997.0
2007-12-07 14:30:00,0.77685,0.7779,0.77665,0.7778,4283800006.0
2007-12-07 14:45:00,0.7779,0.779,0.7775,0.7787,5486600008.0
2007-12-07 15:00:00,0.77865,0.78005,0.77835,0.7791,7870700024.0
2007-12-07 15:15:00,0.7791,0.77945,0.77735,0.77825,5586799994.0
2007-12-07 15:30:00,0.77825,0.78165,0.77705,0.78115,10868500008.0
2007-12-07 15:45:00,0.78115,0.78115,0.77895,0.78095,11488500010.0
2007-12-07 16:00:00,0.78095,0.78115,0.7798,0.78055,5961100035.0
2007-12-07 16:15:00,0.7806,0.78095,0.77985,0.78045,6662800007.0
2007-12-07 16:30:00,0.78045,0.78085,0.77935,0.77995,5360700001.0
2007-12-07 16:45:00,0.77995,0.78145,0.77975,0.78085,6674399949.0
2007-12-07 17:00:00,0.78085,0.78135,0.77985,0.7803,4979400005.0
2007-12-07 17:15:00,0.7803,0.7803,0.77885,0.7792,6993299982.0
2007-12-07 17:30:00,0.7792,0.7792,0.77785,0.7782,8827400000.0
2007-12-07 17:45:00,0.77825,0.77885,0.77745,0.77885,5991100000.0
2007-12-07 18:00:00,0.77885,0.77895,0.77745,0.77835,5032999999.0
2007-12-07 18:15:00,0.77835,0.77915,0.77745,0.77805,5284000000.0
2007-12-07 18:30:00,0.77805,0.77925,0.7773,0.7789,4567999997.0
2007-12-07 18:45:00,0.7789,0.77975,0.7789,0.7792,3528343443.0
2007-12-07 19:00:00,0.7792,0.7792,0.7786,0.77875,3554899993.0
2007-12-07 19:15:00,0.77875,0.77895,0.7764,0.77645,4367499993.0
2007-12-07 19:30:00,0.7764,0.77715,0.77615,0.77705,5312800014.0
2007-12-07 19:45:00,0.77705,0.77725,0.77615,0.77625,4930300003.0
2007-12-07 20:00:00,0.77625,0.7775,0.77625,0.77705,3015999992.0
2007-12-07 20:15:00,0.7769,0.77715,0.77615,0.77645,2461199996.0
2007-12-07 20:30:00,0.7765,0.77665,0.77605,0.7765,1819299989.0
2007-12-07 20:45:00,0.7765,0.77685,0.77635,0.7764,1695600001.0
2007-12-07 21:00:00,0.77665,0.77715,0.77615,0.77665,3000599991.0
2007-12-07 21:15:00,0.77645,0.7771,0.77625,0.77705,1635199992.0
2007-12-07 21:30:00,0.77705,0.7771,0.77675,0.77675,1304999996.0
2007-12-07 21:45:00,0.77685,0.7769,0.77615,0.77625,1908599994.0
2007-12-07 22:00:00,0.77625,0.777,0.7762,0.77665,2142500003.0
2007-12-07 22:15:00,0.77665,0.77665,0.776,0.7761,1482699997.0
2007-12-07 22:30:00,0.7761,0.77625,0.7753,0.77605,3593499984.0
2007-12-07 22:45:00,0.77605,0.77645,0.7754,0.7757,2985199992.0
2007-12-07 23:00:00,0.7757,0.7758,0.77495,0.77515,3086699999.0
2007-12-07 23:15:00,0.77514,0.77558,0.77493,0.7752,2348600002.0
2007-12-07 23:30:00,0.77523,0.77556,0.77484,0.77501,2277600001.0
2007-12-07 23:45:00,0.77514,0.77672,0.77495,0.77616,2605799999.0
2007-12-10 00:00:00,0.7742,0.7742,0.7727,0.7741,901000000.0
2007-12-10 00:15:00,0.7743,0.7744,0.7736,0.7744,1081200000.0
2007-12-10 00:30:00,0.7743,0.7748,0.7741,0.7744,1171300000.0
2007-12-10 00:45:00,0.7745,0.7748,0.7741,0.7746,991100000.0
2007-12-10 01:00:00,0.7747,0.7748,0.7744,0.7748,810900000.0
2007-12-10 01:15:00,0.7745,0.7746,0.774,0.7742,1081200000.0
2007-12-10 01:30:00,0.7741,0.7743,0.774,0.7741,901000000.0
2007-12-10 01:45:00,0.774,0.7741,0.7727,0.7727,1081200000.0
2007-12-10 02:00:00,0.77401,0.77475,0.77401,0.77442,1787500000.0
2007-12-10 02:15:00,0.77438,0.7746,0.77385,0.77415,1583500002.0
2007-12-10 02:30:00,0.77375,0.7744,0.77355,0.77415,1673200001.0
2007-12-10 02:45:00,0.77415,0.77425,0.77255,0.77265,3508999999.0
2007-12-10 03:00:00,0.77265,0.7735,0.77215,0.77235,3370599997.0
2007-12-10 03:15:00,0.7726,0.77275,0.7717,0.77185,3008900001.0
2007-12-10 03:30:00,0.77185,0.77245,0.77164,0.7722,2801700004.0
2007-12-10 03:45:00,0.7722,0.77245,0.77205,0.77235,1190000003.0
2007-12-10 04:00:00,0.77235,0.77325,0.77215,0.77272,4609100004.0
2007-12-10 04:15:00,0.7729,0.77335,0.77252,0.77277,1697000000.0
2007-12-10 04:30:00,0.77286,0.77335,0.77266,0.77335,1900100003.0
2007-12-10 04:45:00,0.77301,0.77355,0.7727,0.77325,2266700002.0
2007-12-10 05:00:00,0.77325,0.77335,0.77255,0.77305,1292299991.0
2007-12-10 05:15:00,0.773,0.7733,0.77285,0.773,350600000.0
2007-12-10 05:30:00,0.773,0.77355,0.77281,0.7732,1636100003.0
2007-12-10 05:45:00,0.7729,0.77425,0.77289,0.7739,4170800004.0
2007-12-10 06:00:00,0.7739,0.77425,0.7739,0.7741,899999999.0
2007-12-10 06:15:00,0.7741,0.77425,0.77395,0.77415,590300000.0
2007-12-10 06:30:00,0.77415,0.7742,0.7729,0.77295,1153600005.0
2007-12-10 06:45:00,0.7729,0.7733,0.7724,0.77315,2444500021.0
2007-12-10 07:00:00,0.7732,0.7741,0.77285,0.77385,1427200002.0
2007-12-10 07:15:00,0.77385,0.774,0.7733,0.77366,1678100003.0
2007-12-10 07:30:00,0.7739,0.7749,0.7739,0.7747,2290600001.0
2007-12-10 07:45:00,0.7747,0.77545,0.77445,0.77475,3122100002.0
2007-12-10 08:00:00,0.7747,0.7749,0.77365,0.77435,3353799980.0
2007-12-10 08:15:00,0.7743,0.77525,0.7742,0.77515,1351300010.0
2007-12-10 08:30:00,0.77515,0.77525,0.77424,0.77465,1574599995.0
2007-12-10 08:45:00,0.77465,0.77665,0.7745,0.7764,5249999984.0
2007-12-10 09:00:00,0.7764,0.77695,0.776,0.776,3422199995.0
2007-12-10 09:15:00,0.77605,0.77675,0.77595,0.77635,1557200006.0
2007-12-10 09:30:00,0.77635,0.7771,0.7757,0.7765,4744399989.0
2007-12-10 09:45:00,0.77655,0.77655,0.7762,0.7763,2568399985.0
2007-12-10 10:00:00,0.7763,0.77645,0.77575,0.7758,1637399995.0
2007-12-10 10:15:00,0.7758,0.77725,0.77555,0.7767,4855200006.0
2007-12-10 10:30:00,0.7767,0.77795,0.7767,0.77735,5741899987.0
2007-12-10 10:45:00,0.7774,0.77745,0.77655,0.7772,5845199999.0
2007-12-10 11:00:00,0.77725,0.77735,0.77535,0.77555,7441299977.0
2007-12-10 11:15:00,0.77555,0.77665,0.7753,0.77645,6433799996.0
2007-12-10 11:30:00,0.77645,0.777,0.7759,0.7767,5891999980.0
2007-12-10 11:45:00,0.77675,0.77765,0.77655,0.7769,6575799982.0
2007-12-10 12:00:00,0.7769,0.77765,0.77675,0.77735,5831200000.0
2007-12-10 12:15:00,0.77735,0.77765,0.77725,0.7773,4817299993.0
2007-12-10 12:30:00,0.77725,0.7776,0.7772,0.77725,3305800016.0
2007-12-10 12:45:00,0.77725,0.77735,0.7772,0.77725,1043599999.0
2007-12-10 13:00:00,0.77725,0.77775,0.77725,0.77735,2882600006.0
2007-12-10 13:15:00,0.77735,0.77775,0.7773,0.7774,1505300000.0
2007-12-10 13:30:00,0.7774,0.77755,0.77725,0.77745,2048900011.0
2007-12-10 13:45:00,0.77735,0.7776,0.77605,0.77605,4557800025.0
2007-12-10 14:00:00,0.77605,0.77605,0.77505,0.77545,12933500061.0
2007-12-10 14:15:00,0.77545,0.7765,0.7753,0.77605,5424099991.0
2007-12-10 14:30:00,0.77605,0.7769,0.7758,0.77685,3094999992.0
2007-12-10 14:45:00,0.77685,0.77695,0.7764,0.7767,2515499980.0
2007-12-10 15:00:00,0.7767,0.77785,0.7764,0.7777,4112100038.0
2007-12-10 15:15:00,0.7775,0.77855,0.77695,0.7783,6070399977.0
2007-12-10 15:30:00,0.7783,0.77875,0.77815,0.77875,3916000005.0
2007-12-10 15:45:00,0.77875,0.77875,0.77745,0.77755,5398200013.0
2007-12-10 16:00:00,0.7776,0.77825,0.77735,0.77815,4609900001.0
2007-12-10 16:15:00,0.7781,0.77835,0.77745,0.77755,6180900009.0
2007-12-10 16:30:00,0.7776,0.77775,0.77695,0.7774,6692199996.0
2007-12-10 16:45:00,0.7774,0.77865,0.7771,0.77845,8227500010.0
2007-12-10 17:00:00,0.77845,0.77905,0.77825,0.7785,7258399965.0
2007-12-10 17:15:00,0.7785,0.77955,0.7785,0.77885,8094599961.0
2007-12-10 17:30:00,0.77885,0.77895,0.77815,0.77825,10085100065.0
2007-12-10 17:45:00,0.77825,0.7799,0.7782,0.77985,7637599972.0
2007-12-10 18:00:00,0.77985,0.78015,0.77875,0.78005,10560900001.0
2007-12-10 18:15:00,0.78005,0.78055,0.7789,0.7805,11320600027.0
2007-12-10 18:30:00,0.78045,0.78085,0.77885,0.77895,9834900011.0
2007-12-10 18:45:00,0.77895,0.77915,0.7787,0.779,8570500002.0
2007-12-10 19:00:00,0.779,0.77905,0.77845,0.7787,3290700002.0
2007-12-10 19:15:00,0.7787,0.77905,0.77865,0.779,3336899980.0
2007-12-10 19:30:00,0.779,0.78025,0.779,0.77925,3631600002.0
2007-12-10 19:45:00,0.77925,0.77955,0.7791,0.77925,2528800001.0
2007-12-10 20:00:00,0.7792,0.77935,0.7785,0.7787,2128499997.0
2007-12-10 20:15:00,0.77865,0.77905,0.7786,0.7789,1691500005.0
2007-12-10 20:30:00,0.7789,0.7791,0.7785,0.77895,862500000.0
2007-12-10 20:45:00,0.77895,0.7793,0.7788,0.779,1713600003.0
2007-12-10 21:00:00,0.779,0.779,0.7785,0.77875,1008600000.0
2007-12-10 21:15:00,0.77875,0.77895,0.7786,0.77865,755300000.0
2007-12-10 21:30:00,0.77865,0.77955,0.7786,0.77925,2768099999.0
2007-12-10 21:45:00,0.77925,0.77995,0.7791,0.77935,2042899999.0
2007-12-10 22:00:00,0.77935,0.7798,0.7792,0.77975,2220000000.0
2007-12-10 22:15:00,0.77975,0.77985,0.7793,0.7796,1393700000.0
2007-12-10 22:30:00,0.7796,0.78015,0.7795,0.78015,1565200000.0
2007-12-10 22:45:00,0.78025,0.7813,0.78,0.78075,3892200001.0
2007-12-10 23:00:00,0.78075,0.78125,0.7801,0.7807,3600499998.0
2007-12-10 23:15:00,0.7806,0.7815,0.7802,0.7813,3061300000.0
2007-12-10 23:30:00,0.7814,0.7818,0.781,0.7817,5051400001.0
2007-12-10 23:45:00,0.7817,0.7817,0.781,0.7811,2752499985.0
2007-12-11 00:00:00,0.781,0.78165,0.7809,0.7816,2168800002.0
2007-12-11 00:15:00,0.7817,0.7834,0.7817,0.7822,3840800002.0
2007-12-11 00:30:00,0.7822,0.7826,0.7818,0.7825,1671899999.0
2007-12-11 00:45:00,0.78245,0.7828,0.78205,0.7827,1673000000.0
2007-12-11 01:00:00,0.78245,0.7827,0.78165,0.7822,1933499998.0
2007-12-11 01:15:00,0.78205,0.7822,0.78145,0.78145,2201300002.0
2007-12-11 01:30:00,0.78145,0.7818,0.7811,0.78115,2227199999.0
2007-12-11 01:45:00,0.78105,0.78185,0.78105,0.7815,2920900000.0
2007-12-11 02:00:00,0.78165,0.7821,0.7815,0.7818,1302800001.0
2007-12-11 02:15:00,0.78175,0.7818,0.78105,0.78135,1153200008.0
2007-12-11 02:30:00,0.78135,0.78175,0.78125,0.7815,1470600004.0
2007-12-11 02:45:00,0.7815,0.7818,0.78111,0.7816,1007700002.0
2007-12-11 03:00:00,0.7816,0.7826,0.7814,0.7825,1715900001.0
2007-12-11 03:15:00,0.7825,0.7834,0.78196,0.7834,793600001.0
2007-12-11 03:30:00,0.7834,0.7835,0.78269,0.7831,1971200002.0
2007-12-11 03:45:00,0.7831,0.7833,0.7825,0.7829,1791999999.0
2007-12-11 04:00:00,0.7829,0.783,0.7817,0.78225,3101300008.0
2007-12-11 04:15:00,0.78225,0.78305,0.7821,0.7828,1385799999.0
2007-12-11 04:30:00,0.7828,0.7845,0.7827,0.784,3572699999.0
2007-12-11 04:45:00,0.784,0.784,0.7831,0.7831,1704500000.0
2007-12-11 05:00:00,0.7831,0.7832,0.7825,0.783,1052700001.0
2007-12-11 05:15:00,0.783,0.7831,0.78224,0.7831,1772599999.0
2007-12-11 05:30:00,0.78305,0.7834,0.78244,0.7833,2174299993.0
2007-12-11 05:45:00,0.7833,0.7836,0.78295,0.7831,1697300005.0
2007-12-11 06:00:00,0.78305,0.78325,0.7826,0.7832,2606100001.0
2007-12-11 06:15:00,0.7832,0.7834,0.7827,0.78275,1071800001.0
2007-12-11 06:30:00,0.78275,0.7832,0.78275,0.783,346500000.0
2007-12-11 06:45:00,0.7832,0.7835,0.78295,0.7832,803700000.0
2007-12-11 07:00:00,0.78315,0.7834,0.7823,0.78255,1510200001.0
2007-12-11 07:15:00,0.78255,0.7826,0.7823,0.78245,465200000.0
2007-12-11 07:30:00,0.7824,0.7825,0.78181,0.7824,787900000.0
2007-12-11 07:45:00,0.7824,0.7824,0.7818,0.782,481400000.0
2007-12-11 08:00:00,0.782,0.78225,0.7816,0.782,1228500001.0
2007-12-11 08:15:00,0.7821,0.78225,0.7819,0.78195,574100002.0
2007-12-11 08:30:00,0.782,0.782,0.7818,0.78195,451600000.0
2007-12-11 08:45:00,0.78179,0.7824,0.78163,0.7823,2330999992.0
2007-12-11 09:00:00,0.78215,0.7827,0.78145,0.7826,3529099994.0
2007-12-11 09:15:00,0.7826,0.78345,0.78255,0.78305,3913499993.0
2007-12-11 09:30:00,0.78305,0.78325,0.78275,0.78275,2220500000.0
2007-12-11 09:45:00,0.7827,0.78285,0.78195,0.78245,4012499971.0
2007-12-11 10:00:00,0.78245,0.78295,0.78185,0.78235,5341899980.0
2007-12-11 10:15:00,0.78235,0.7829,0.78215,0.78245,3477999987.0
2007-12-11 10:30:00,0.78235,0.78305,0.7823,0.78245,4271599993.0
2007-12-11 10:45:00,0.78245,0.7834,0.78215,0.7824,9494799999.0
2007-12-11 11:00:00,0.7824,0.78295,0.78235,0.7825,5252599993.0
2007-12-11 11:15:00,0.7825,0.7829,0.78235,0.7824,2190000005.0
2007-12-11 11:30:00,0.7824,0.78325,0.78235,0.78235,5542299980.0
2007-12-11 11:45:00,0.78255,0.78415,0.78225,0.7839,6632900006.0
2007-12-11 12:00:00,0.7839,0.7839,0.7829,0.7829,4424599998.0
2007-12-11 12:15:00,0.7829,0.7836,0.78285,0.78325,7791100038.0
2007-12-11 12:30:00,0.78325,0.7837,0.78305,0.7835,3097800000.0
2007-12-11 12:45:00,0.78355,0.78385,0.78345,0.78375,2117600004.0
2007-12-11 13:00:00,0.78375,0.78385,0.78275,0.78325,3784400007.0
2007-12-11 13:15:00,0.7832,0.7834,0.78235,0.78325,2903400000.0
2007-12-11 13:30:00,0.7833,0.7833,0.7823,0.78235,1804500002.0
2007-12-11 13:45:00,0.78235,0.7825,0.78185,0.7821,3787000010.0
2007-12-11 14:00:00,0.78215,0.78245,0.7807,0.7809,2957500005.0
2007-12-11 14:15:00,0.78085,0.78105,0.7806,0.78095,3944000003.0
2007-12-11 14:30:00,0.781,0.7836,0.78075,0.7836,4575000008.0
2007-12-11 14:45:00,0.7836,0.7841,0.78295,0.7833,5087800001.0
2007-12-11 15:00:00,0.7833,0.7843,0.7826,0.7842,5731400011.0
2007-12-11 15:15:00,0.7842,0.785,0.78415,0.7847,7054999996.0
2007-12-11 15:30:00,0.7847,0.78495,0.7845,0.7847,4316599993.0
2007-12-11 15:45:00,0.7847,0.785,0.78438,0.785,7533099958.0
2007-12-11 16:00:00,0.785,0.7851,0.78455,0.78465,1878899994.0
2007-12-11 16:15:00,0.78465,0.7853,0.78465,0.7849,4195599997.0
2007-12-11 16:30:00,0.78495,0.7854,0.7848,0.7851,5966899997.0
2007-12-11 16:45:00,0.7851,0.78565,0.7845,0.78465,10770499989.0
2007-12-11 17:00:00,0.78465,0.7851,0.7844,0.7845,5809899996.0
2007-12-11 17:15:00,0.7845,0.7847,0.7841,0.78435,4322400003.0
2007-12-11 17:30:00,0.7844,0.7847,0.78355,0.7837,5883699945.0
2007-12-11 17:45:00,0.7837,0.7837,0.78265,0.7827,4807500003.0
2007-12-11 18:00:00,0.7827,0.7834,0.7823,0.78295,6965299984.0
2007-12-11 18:15:00,0.78285,0.7832,0.7822,0.7824,6779499981.0
2007-12-11 18:30:00,0.7824,0.7826,0.78225,0.7825,5610500026.0
2007-12-11 18:45:00,0.7825,0.78265,0.7822,0.78265,2778200001.0
2007-12-11 19:00:00,0.7825,0.78265,0.78215,0.7824,1136200003.0
2007-12-11 19:15:00,0.7824,0.7824,0.78195,0.78205,1804799996.0
2007-12-11 19:30:00,0.7821,0.78285,0.78155,0.7825,4229900009.0
2007-12-11 19:45:00,0.7825,0.783,0.7821,0.7824,3694699991.0
2007-12-11 20:00:00,0.78245,0.78355,0.7822,0.7825,2640000000.0
2007-12-11 20:15:00,0.7825,0.78275,0.7821,0.7825,2558200005.0
2007-12-11 20:30:00,0.7825,0.78335,0.7823,0.7826,2788900002.0
2007-12-11 20:45:00,0.7826,0.783,0.7825,0.7827,1186400001.0
2007-12-11 21:00:00,0.7829,0.7844,0.7828,0.7839,1727600002.0
2007-12-11 21:15:00,0.784,0.784,0.77355,0.77765,7099599999.0
2007-12-11 21:30:00,0.77765,0.7779,0.7737,0.7745,5685150002.0
2007-12-11 21:45:00,0.7746,0.77735,0.7745,0.77635,4352900005.0
2007-12-11 22:00:00,0.77635,0.7764,0.7737,0.7744,6314399993.0
2007-12-11 22:15:00,0.7744,0.77485,0.7722,0.7737,6100299989.0
2007-12-11 22:30:00,0.7737,0.77515,0.7737,0.7742,6155200000.0
2007-12-11 22:45:00,0.7743,0.7743,0.7713,0.7726,6346899997.0
2007-12-11 23:00:00,0.7726,0.7728,0.7713,0.7726,6580699994.0
2007-12-11 23:15:00,0.7725,0.7734,0.7721,0.7733,2858500016.0
2007-12-11 23:30:00,0.7733,0.77365,0.7724,0.7727,2705900007.0
2007-12-11 23:45:00,0.7727,0.7732,0.77215,0.7729,2777299998.0
2007-12-12 00:00:00,0.77278,0.7737,0.7725,0.7737,1612200000.0
2007-12-12 00:15:00,0.7737,0.7745,0.7735,0.7742,1820500000.0
2007-12-12 00:30:00,0.7742,0.7749,0.77395,0.7746,989500000.0
2007-12-12 00:45:00,0.7745,0.7751,0.7737,0.7743,2164399999.0
2007-12-12 01:00:00,0.7743,0.7767,0.77405,0.7763,3894400003.0
2007-12-12 01:15:00,0.7763,0.7764,0.7749,0.7761,3022899998.0
2007-12-12 01:30:00,0.7761,0.7777,0.7754,0.77755,2244000000.0
2007-12-12 01:45:00,0.77755,0.77825,0.77635,0.7771,3279700002.0
2007-12-12 02:00:00,0.77705,0.7776,0.7763,0.77665,2407700001.0
2007-12-12 02:15:00,0.77675,0.7794,0.77675,0.7794,4334300000.0
2007-12-12 02:30:00,0.7794,0.7794,0.77842,0.779,4435300005.0
2007-12-12 02:45:00,0.779,0.779,0.778,0.77805,4989499996.0
2007-12-12 03:00:00,0.7781,0.7783,0.77765,0.7782,2488800002.0
2007-12-12 03:15:00,0.7782,0.77845,0.77795,0.7784,883100000.0
2007-12-12 03:30:00,0.7784,0.7786,0.778,0.7782,2777800002.0
2007-12-12 03:45:00,0.77815,0.7784,0.7778,0.7781,1257099990.0
2007-12-12 04:00:00,0.7781,0.7786,0.7779,0.778,1141299990.0
2007-12-12 04:15:00,0.77795,0.7781,0.77735,0.7779,1883499995.0
2007-12-12 04:30:00,0.77785,0.77895,0.77785,0.7788,2323400011.0
2007-12-12 04:45:00,0.7788,0.779,0.7783,0.7783,1529500005.0
2007-12-12 05:00:00,0.7783,0.77895,0.7782,0.77895,1532200000.0
2007-12-12 05:15:00,0.77895,0.7795,0.77845,0.7795,2104200000.0
2007-12-12 05:30:00,0.7795,0.78025,0.7783,0.77845,1293800002.0
2007-12-12 05:45:00,0.7785,0.7787,0.77795,0.7784,1496000005.0
2007-12-12 06:00:00,0.77808,0.77945,0.77791,0.7792,784899997.0
2007-12-12 06:15:00,0.7791,0.7798,0.7783,0.77835,2965700000.0
2007-12-12 06:30:00,0.77835,0.7788,0.77795,0.7788,2698900001.0
2007-12-12 06:45:00,0.7786,0.7804,0.77855,0.7804,2472499996.0
2007-12-12 07:00:00,0.7804,0.782,0.7802,0.78155,6732599989.0
2007-12-12 07:15:00,0.7816,0.78395,0.7815,0.7836,3606000015.0
2007-12-12 07:30:00,0.7836,0.7855,0.78265,0.78455,5354400002.0
2007-12-12 07:45:00,0.7844,0.7852,0.784,0.7847,4045300006.0
2007-12-12 08:00:00,0.7847,0.7854,0.7838,0.7845,4207200003.0
2007-12-12 08:15:00,0.78445,0.7847,0.7834,0.784,2785699999.0
2007-12-12 08:30:00,0.784,0.78425,0.78345,0.784,1498000000.0
2007-12-12 08:45:00,0.78395,0.7846,0.78315,0.78355,2129200002.0
2007-12-12 09:00:00,0.78355,0.78475,0.78335,0.7845,2665100000.0
2007-12-12 09:15:00,0.7845,0.785,0.78365,0.7842,4286999999.0
2007-12-12 09:30:00,0.7842,0.7847,0.78395,0.78445,4582899991.0
2007-12-12 09:45:00,0.78445,0.7851,0.7841,0.78455,4821499975.0
2007-12-12 10:00:00,0.78455,0.7848,0.7834,0.7838,5651300000.0
2007-12-12 10:15:00,0.7838,0.78435,0.78345,0.7838,5429799967.0
2007-12-12 10:30:00,0.7838,0.78435,0.78355,0.78395,5129299976.0
2007-12-12 10:45:00,0.78395,0.78435,0.78355,0.78405,6010299986.0
2007-12-12 11:00:00,0.7841,0.78435,0.78385,0.78425,6181100029.0
2007-12-12 11:15:00,0.78425,0.78485,0.78315,0.78315,4438799994.0
2007-12-12 11:30:00,0.78315,0.78355,0.78275,0.78335,4832099981.0
2007-12-12 11:45:00,0.78335,0.78335,0.78235,0.78315,6118999993.0
2007-12-12 12:00:00,0.78315,0.78375,0.78275,0.78345,3235299981.0
2007-12-12 12:15:00,0.78345,0.78405,0.78325,0.78375,3300700003.0
2007-12-12 12:30:00,0.78375,0.78525,0.78365,0.7847,6524400022.0
2007-12-12 12:45:00,0.7847,0.78655,0.7847,0.78565,5587800010.0
2007-12-12 13:00:00,0.78565,0.7858,0.78475,0.78495,3515699993.0
2007-12-12 13:15:00,0.78495,0.78515,0.7845,0.785,5728000003.0
2007-12-12 13:30:00,0.78495,0.78645,0.78495,0.78615,6042300005.0
2007-12-12 13:45:00,0.78615,0.78665,0.786,0.7863,3549800002.0
2007-12-12 14:00:00,0.7863,0.78645,0.78565,0.78565,5285400039.0
2007-12-12 14:15:00,0.78565,0.78585,0.78535,0.78565,4659200004.0
2007-12-12 14:30:00,0.78565,0.78665,0.7855,0.78595,3532299997.0
2007-12-12 14:45:00,0.786,0.78615,0.78565,0.78565,3400000005.0
2007-12-12 15:00:00,0.78565,0.78635,0.7856,0.78625,5252900003.0
2007-12-12 15:15:00,0.78625,0.7877,0.78575,0.7871,10087400019.0
2007-12-12 15:30:00,0.787,0.7886,0.787,0.78785,5615099999.0
2007-12-12 15:45:00,0.7881,0.7899,0.7878,0.7891,11785599966.0
2007-12-12 16:00:00,0.7891,0.7932,0.7887,0.7926,13111699980.0
2007-12-12 16:15:00,0.7926,0.7937,0.7914,0.7923,10720600000.0
2007-12-12 16:30:00,0.7923,0.7924,0.7912,0.79205,7691599987.0
2007-12-12 16:45:00,0.79205,0.7923,0.79095,0.7917,8574399989.0
2007-12-12 17:00:00,0.7917,0.7918,0.78895,0.7903,10170900057.0
2007-12-12 17:15:00,0.7903,0.7905,0.78915,0.78945,6271200007.0
2007-12-12 17:30:00,0.78945,0.7898,0.78845,0.7887,11137800021.0
2007-12-12 17:45:00,0.7887,0.78915,0.7873,0.7889,10354799997.0
2007-12-12 18:00:00,0.7891,0.7897,0.7885,0.7887,7083899996.0
2007-12-12 18:15:00,0.7887,0.7888,0.7878,0.78855,10137200028.0
2007-12-12 18:30:00,0.78855,0.7897,0.78845,0.7891,7078499968.0
2007-12-12 18:45:00,0.7891,0.7897,0.78875,0.7896,6807499993.0
2007-12-12 19:00:00,0.7896,0.78975,0.7886,0.7889,3302500004.0
2007-12-12 19:15:00,0.7889,0.7895,0.7887,0.7893,4391299989.0
2007-12-12 19:30:00,0.7893,0.7893,0.7874,0.7877,7989499965.0
2007-12-12 19:45:00,0.7877,0.7887,0.7875,0.7876,4560699993.0
2007-12-12 20:00:00,0.7876,0.78855,0.78715,0.78855,3063599998.0
2007-12-12 20:15:00,0.78855,0.7895,0.7871,0.789,3203199992.0
2007-12-12 20:30:00,0.789,0.7891,0.7873,0.78905,5797299987.0
2007-12-12 20:45:00,0.78905,0.7894,0.788,0.789,5437400002.0
2007-12-12 21:00:00,0.789,0.7896,0.7887,0.7893,2685199987.0
2007-12-12 21:15:00,0.78925,0.7908,0.78925,0.7902,7218099987.0
2007-12-12 21:30:00,0.7902,0.7906,0.7898,0.7898,5278100004.0
2007-12-12 21:45:00,0.7898,0.7899,0.7891,0.7897,2940799994.0
2007-12-12 22:00:00,0.7897,0.7897,0.788,0.788,5679899993.0
2007-12-12 22:15:00,0.7881,0.78855,0.7872,0.7881,5539499994.0
2007-12-12 22:30:00,0.7882,0.7883,0.7871,0.78735,3126700000.0
2007-12-12 22:45:00,0.78735,0.78855,0.7873,0.7885,3542599997.0
2007-12-12 23:00:00,0.7885,0.78935,0.7885,0.7892,2463099994.0
2007-12-12 23:15:00,0.7892,0.78985,0.7878,0.7891,2049600000.0
2007-12-12 23:30:00,0.78945,0.7912,0.78865,0.7912,2775400000.0
2007-12-12 23:45:00,0.7912,0.7912,0.785,0.7859,7271100006.0
2007-12-13 00:00:00,0.7858,0.7867,0.7855,0.7865,3660699998.0
2007-12-13 00:15:00,0.7865,0.7866,0.7855,0.786,1700049996.0
2007-12-13 00:30:00,0.786,0.7876,0.78563,0.7873,1086900001.0
2007-12-13 00:45:00,0.78725,0.7876,0.786,0.786,3051200001.0
2007-12-13 01:00:00,0.7861,0.7872,0.786,0.78685,1746099999.0
2007-12-13 01:15:00,0.78685,0.787,0.78625,0.78655,1041600001.0
2007-12-13 01:30:00,0.78635,0.787,0.78589,0.78645,1848400000.0
2007-12-13 01:45:00,0.7865,0.7869,0.7863,0.7864,1462000001.0
2007-12-13 02:00:00,0.78635,0.7867,0.78555,0.7867,5412500014.0
2007-12-13 02:15:00,0.7867,0.7873,0.7862,0.7873,3140100012.0
2007-12-13 02:30:00,0.7873,0.7873,0.78555,0.7859,3855900000.0
2007-12-13 02:45:00,0.7858,0.7861,0.7843,0.7845,5737500008.0
2007-12-13 03:00:00,0.7845,0.7853,0.7844,0.785,3594599998.0
2007-12-13 03:15:00,0.785,0.785,0.7835,0.7839,5839199989.0
2007-12-13 03:30:00,0.784,0.7843,0.7836,0.7836,2389199993.0
2007-12-13 03:45:00,0.784,0.784,0.7835,0.7835,2291799994.0
2007-12-13 04:00:00,0.7836,0.7839,0.7834,0.7838,3131000002.0
2007-12-13 04:15:00,0.7838,0.7843,0.7837,0.7841,2626399998.0
2007-12-13 04:30:00,0.7842,0.7845,0.7838,0.78425,1684999999.0
2007-12-13 04:45:00,0.7843,0.7846,0.78425,0.7843,1812900001.0
2007-12-13 05:00:00,0.7843,0.785,0.7842,0.7845,2840700013.0
2007-12-13 05:15:00,0.7845,0.78535,0.7843,0.7849,3064700014.0
2007-12-13 05:30:00,0.7849,0.7864,0.7845,0.7862,1790900002.0
2007-12-13 05:45:00,0.7862,0.78665,0.7854,0.78655,2397900016.0
2007-12-13 06:00:00,0.7865,0.78655,0.7859,0.7861,1769799999.0
2007-12-13 06:15:00,0.7861,0.7862,0.7857,0.7859,755100000.0
2007-12-13 06:30:00,0.7859,0.7863,0.78536,0.78615,623100000.0
2007-12-13 06:45:00,0.7861,0.7862,0.7849,0.78545,2406500000.0
2007-12-13 07:00:00,0.78545,0.7863,0.7854,0.786,2496200001.0
2007-12-13 07:15:00,0.78566,0.786,0.7848,0.785,2489999994.0
2007-12-13 07:30:00,0.785,0.78515,0.7841,0.7846,2591400002.0
2007-12-13 07:45:00,0.7846,0.7854,0.7846,0.78515,1060300001.0
2007-12-13 08:00:00,0.78515,0.7852,0.7845,0.78505,1530699997.0
2007-12-13 08:15:00,0.7849,0.7853,0.78468,0.7851,1513900006.0
2007-12-13 08:30:00,0.785,0.785,0.78435,0.7848,1954300004.0
2007-12-13 08:45:00,0.78463,0.7854,0.78443,0.785,2640499999.0
2007-12-13 09:00:00,0.785,0.78585,0.7848,0.7855,1675900001.0
2007-12-13 09:15:00,0.7855,0.7856,0.7843,0.7844,3159899992.0
2007-12-13 09:30:00,0.7843,0.7846,0.7835,0.7836,2619500007.0
2007-12-13 09:45:00,0.7836,0.78405,0.7833,0.7836,4225699996.0
2007-12-13 10:00:00,0.7836,0.78415,0.7829,0.7838,4734199999.0
2007-12-13 10:15:00,0.7838,0.78465,0.78325,0.78425,6402699997.0
2007-12-13 10:30:00,0.78435,0.7849,0.78415,0.78485,3447600001.0
2007-12-13 10:45:00,0.78475,0.78545,0.7844,0.7849,6034300002.0
2007-12-13 11:00:00,0.7849,0.78505,0.78435,0.78445,5093400006.0
2007-12-13 11:15:00,0.78445,0.78465,0.78355,0.7838,4012600009.0
2007-12-13 11:30:00,0.7838,0.7839,0.7832,0.78365,8226700032.0
2007-12-13 11:45:00,0.78365,0.78395,0.78255,0.78355,9673250028.0
2007-12-13 12:00:00,0.78365,0.78435,0.78345,0.78345,6413500002.0
2007-12-13 12:15:00,0.78345,0.78355,0.78265,0.78315,7369799984.0
2007-12-13 12:30:00,0.7832,0.7834,0.7822,0.78255,5543099990.0
2007-12-13 12:45:00,0.78255,0.78375,0.78255,0.78345,5356299994.0
2007-12-13 13:00:00,0.78345,0.78455,0.78345,0.78405,3960599987.0
2007-12-13 13:15:00,0.78405,0.7845,0.78385,0.7841,3209999999.0
2007-12-13 13:30:00,0.7841,0.7844,0.78375,0.7839,2871100005.0
2007-12-13 13:45:00,0.7839,0.78395,0.78345,0.78355,3797799984.0
2007-12-13 14:00:00,0.78355,0.78365,0.78265,0.78275,3594999991.0
2007-12-13 14:15:00,0.78275,0.78325,0.78255,0.78275,4782399985.0
2007-12-13 14:30:00,0.78275,0.7828,0.78155,0.78165,5892400009.0
2007-12-13 14:45:00,0.78155,0.7825,0.78155,0.7821,5807400014.0
2007-12-13 15:00:00,0.7821,0.78285,0.7814,0.78215,4447800010.0
2007-12-13 15:15:00,0.78215,0.7824,0.78145,0.78165,5507800003.0
2007-12-13 15:30:00,0.78165,0.78405,0.78145,0.78375,9271899997.0
2007-12-13 15:45:00,0.78375,0.7845,0.78335,0.7839,8292500010.0
2007-12-13 16:00:00,0.78385,0.7841,0.7832,0.7833,8671300011.0
2007-12-13 16:15:00,0.7833,0.7838,0.78284,0.7838,7655899984.0
2007-12-13 16:30:00,0.78375,0.7854,0.7835,0.7843,10712500012.0
2007-12-13 16:45:00,0.7843,0.7844,0.78315,0.7832,6903599980.0
2007-12-13 17:00:00,0.7832,0.7835,0.7824,0.7832,7616299996.0
2007-12-13 17:15:00,0.7832,0.7842,0.782,0.782,8730599997.0
2007-12-13 17:30:00,0.7821,0.7832,0.7816,0.7825,13588800013.0
2007-12-13 17:45:00,0.7825,0.7827,0.7817,0.7821,7641300015.0
2007-12-13 18:00:00,0.7821,0.7833,0.7816,0.7827,5882299985.0
2007-12-13 18:15:00,0.78265,0.7833,0.781,0.7818,6737599975.0
2007-12-13 18:30:00,0.7818,0.7828,0.781,0.7825,8772800012.0
2007-12-13 18:45:00,0.7825,0.78255,0.7814,0.7816,7775399936.0
2007-12-13 19:00:00,0.7816,0.7825,0.7809,0.7813,7292099977.0
2007-12-13 19:15:00,0.7813,0.7813,0.7804,0.7808,8219799981.0
2007-12-13 19:30:00,0.7808,0.7808,0.7804,0.7807,5354099955.0
2007-12-13 19:45:00,0.7807,0.781,0.7804,0.7805,6450099963.0
2007-12-13 20:00:00,0.7805,0.781,0.78035,0.7809,2529699995.0
2007-12-13 20:15:00,0.7809,0.7809,0.7802,0.7805,1863999989.0
2007-12-13 20:30:00,0.7805,0.781,0.7801,0.7802,3004200003.0
2007-12-13 20:45:00,0.78015,0.78065,0.78,0.78045,1900700000.0
2007-12-13 21:00:00,0.78045,0.7836,0.7804,0.781,5827999998.0
2007-12-13 21:15:00,0.781,0.7828,0.7808,0.7823,5424400012.0
2007-12-13 21:30:00,0.7823,0.78245,0.78055,0.7806,3571599999.0
2007-12-13 21:45:00,0.7806,0.7809,0.7796,0.7799,2842200005.0
2007-12-13 22:00:00,0.7799,0.7805,0.77785,0.7779,5673499999.0
2007-12-13 22:15:00,0.7779,0.7806,0.7779,0.7804,4104900010.0
2007-12-13 22:30:00,0.7804,0.7809,0.77965,0.78,4693299988.0
2007-12-13 22:45:00,0.7799,0.7815,0.7799,0.7812,4359400002.0
2007-12-13 23:00:00,0.78125,0.78125,0.7805,0.78085,1966399998.0
2007-12-13 23:15:00,0.78085,0.781,0.7798,0.78035,1236200004.0
2007-12-13 23:30:00,0.78005,0.7807,0.78002,0.7806,690500000.0
2007-12-13 23:45:00,0.7806,0.7806,0.7793,0.78,1705599997.0
2007-12-14 00:00:00,0.7801,0.7815,0.78,0.7815,3149299985.0
2007-12-14 00:15:00,0.7815,0.7815,0.7802,0.78054,1775099997.0
2007-12-14 00:30:00,0.7808,0.7814,0.7806,0.781,1112900001.0
2007-12-14 00:45:00,0.781,0.7812,0.7802,0.7803,1322100000.0
2007-12-14 01:00:00,0.7803,0.7809,0.7803,0.7808,1055400000.0
2007-12-14 01:15:00,0.7808,0.7817,0.78075,0.7815,1982100007.0
2007-12-14 01:30:00,0.78145,0.7818,0.7813,0.7815,3246400035.0
2007-12-14 01:45:00,0.7814,0.7817,0.7808,0.7813,2779200001.0
2007-12-14 02:00:00,0.7812,0.7818,0.7809,0.7813,3551899999.0
2007-12-14 02:15:00,0.7813,0.7816,0.78105,0.7816,1593899993.0
2007-12-14 02:30:00,0.7816,0.7828,0.7816,0.782,4293699989.0
2007-12-14 02:45:00,0.782,0.7823,0.7817,0.782,4127000012.0
2007-12-14 03:00:00,0.782,0.7835,0.782,0.7835,3693000009.0
2007-12-14 03:15:00,0.7837,0.7839,0.7824,0.7829,5832000025.0
2007-12-14 03:30:00,0.7828,0.7842,0.7826,0.7834,5072599982.0
2007-12-14 03:45:00,0.78325,0.7844,0.78311,0.7838,3044999996.0
2007-12-14 04:00:00,0.7838,0.7842,0.7832,0.7832,2644900008.0
2007-12-14 04:15:00,0.7832,0.784,0.7831,0.7834,1579100001.0
2007-12-14 04:30:00,0.7835,0.7847,0.7834,0.7842,5943700020.0
2007-12-14 04:45:00,0.78395,0.7842,0.7834,0.7841,2625900002.0
2007-12-14 05:00:00,0.7841,0.7846,0.7838,0.7843,1828600005.0
2007-12-14 05:15:00,0.7842,0.7846,0.78405,0.7843,917200002.0
2007-12-14 05:30:00,0.7844,0.7852,0.78425,0.785,3395199991.0
2007-12-14 05:45:00,0.7851,0.7854,0.7838,0.7838,3096200022.0
2007-12-14 06:00:00,0.7839,0.7842,0.7827,0.7834,3460500005.0
2007-12-14 06:15:00,0.7833,0.7836,0.78305,0.7831,2073400028.0
2007-12-14 06:30:00,0.7831,0.78355,0.7825,0.7826,1715100009.0
2007-12-14 06:45:00,0.7826,0.783,0.7819,0.7821,3417600027.0
2007-12-14 07:00:00,0.7824,0.783,0.78225,0.7824,2135699999.0
2007-12-14 07:15:00,0.7825,0.7831,0.78235,0.78255,1311600002.0
2007-12-14 07:30:00,0.7827,0.7835,0.78245,0.7825,2128100002.0
2007-12-14 07:45:00,0.78245,0.7834,0.78203,0.7829,2334800002.0
2007-12-14 08:00:00,0.7829,0.7839,0.78255,0.7827,3420200000.0
2007-12-14 08:15:00,0.7828,0.7836,0.7824,0.783,1694400001.0
2007-12-14 08:30:00,0.78335,0.7836,0.78245,0.7829,2450200000.0
2007-12-14 08:45:00,0.7829,0.7834,0.78245,0.7826,4478900002.0
2007-12-14 09:00:00,0.7826,0.7835,0.7826,0.7834,2492700002.0
2007-12-14 09:15:00,0.7834,0.7834,0.7828,0.7828,2554900008.0
2007-12-14 09:30:00,0.78275,0.7836,0.7827,0.7828,3536000010.0
2007-12-14 09:45:00,0.7828,0.783,0.781,0.7813,11791200017.0
2007-12-14 10:00:00,0.7812,0.7815,0.7799,0.7809,8312799988.0
2007-12-14 10:15:00,0.7809,0.7814,0.78045,0.7809,4899999999.0
2007-12-14 10:30:00,0.7809,0.7813,0.7806,0.7813,4773999981.0
2007-12-14 10:45:00,0.7812,0.7817,0.781,0.7812,1880999998.0
2007-12-14 11:00:00,0.7812,0.7815,0.7791,0.77955,7544200027.0
2007-12-14 11:15:00,0.77965,0.78045,0.7792,0.7799,5704899980.0
2007-12-14 11:30:00,0.7799,0.7805,0.77885,0.7789,6176600019.0
2007-12-14 11:45:00,0.77895,0.77945,0.77855,0.7793,6372499989.0
2007-12-14 12:00:00,0.7793,0.7797,0.7789,0.77895,4739899981.0
2007-12-14 12:15:00,0.77895,0.7791,0.77775,0.77805,4760800004.0
2007-12-14 12:30:00,0.77805,0.7786,0.77725,0.7776,4097899987.0
2007-12-14 12:45:00,0.77765,0.77855,0.77745,0.7785,5118199991.0
2007-12-14 13:00:00,0.7785,0.7794,0.77825,0.77835,3404600001.0
2007-12-14 13:15:00,0.77835,0.77845,0.77695,0.77705,6601299993.0
2007-12-14 13:30:00,0.77715,0.77745,0.77595,0.7761,3675300000.0
2007-12-14 13:45:00,0.7761,0.77925,0.7758,0.77805,3040400000.0
2007-12-14 14:00:00,0.77805,0.7783,0.77685,0.77735,3257500000.0
2007-12-14 14:15:00,0.77745,0.77745,0.7757,0.77605,2578500000.0
2007-12-14 14:30:00,0.77605,0.7768,0.77505,0.7753,3041600000.0
2007-12-14 14:45:00,0.7753,0.7763,0.77495,0.77515,3568700000.0
2007-12-14 15:00:00,0.77515,0.7758,0.775,0.7757,3407999999.0
2007-12-14 15:15:00,0.7757,0.77675,0.77505,0.77545,3281300003.0
2007-12-14 15:30:00,0.77545,0.77545,0.77345,0.7745,5279799992.0
2007-12-14 15:45:00,0.77455,0.77495,0.77385,0.77395,4055699999.0
2007-12-14 16:00:00,0.77395,0.77475,0.77285,0.77295,5458100002.0
2007-12-14 16:15:00,0.77295,0.77335,0.77215,0.77295,3810999997.0
2007-12-14 16:30:00,0.77295,0.77305,0.77115,0.77145,5086999995.0
2007-12-14 16:45:00,0.77145,0.77245,0.7709,0.77125,6225800008.0
2007-12-14 17:00:00,0.77135,0.7722,0.77035,0.7719,6394300007.0
2007-12-14 17:15:00,0.77195,0.7723,0.7712,0.7715,5206900000.0
2007-12-14 17:30:00,0.7715,0.7718,0.7712,0.77145,3436200001.0
2007-12-14 17:45:00,0.77145,0.77145,0.7699,0.7699,6922099991.0
2007-12-14 18:00:00,0.7699,0.7706,0.76895,0.76915,6664500001.0
2007-12-14 18:15:00,0.76915,0.7697,0.76835,0.76905,3661699997.0
2007-12-14 18:30:00,0.76905,0.76905,0.76805,0.76855,4688499972.0
2007-12-14 18:45:00,0.76855,0.7686,0.76715,0.76725,5460400000.0
2007-12-14 19:00:00,0.76725,0.76775,0.76665,0.76675,5278300002.0
2007-12-14 19:15:00,0.76685,0.7671,0.7653,0.7666,7008799981.0
2007-12-14 19:30:00,0.7666,0.7671,0.76645,0.76705,2310299996.0
2007-12-14 19:45:00,0.76685,0.76825,0.7668,0.76745,4872399997.0
2007-12-14 20:00:00,0.7675,0.7682,0.76745,0.7682,2963200024.0
2007-12-14 20:15:00,0.7682,0.7682,0.76765,0.76795,1819399979.0
2007-12-14 20:30:00,0.76795,0.76795,0.76695,0.76735,2185899977.0
2007-12-14 20:45:00,0.76725,0.76745,0.76705,0.76745,2191799989.0
2007-12-14 21:00:00,0.76745,0.76755,0.76665,0.767,1843300000.0
2007-12-14 21:15:00,0.767,0.76745,0.76625,0.7665,4876499989.0
2007-12-14 21:30:00,0.76655,0.76855,0.76655,0.76835,3149900015.0
2007-12-14 21:45:00,0.76835,0.76835,0.76665,0.76705,3115000002.0
2007-12-14 22:00:00,0.76705,0.76755,0.76655,0.76725,2180800001.0
2007-12-14 22:15:00,0.76725,0.76745,0.76665,0.7672,2176900002.0
2007-12-14 22:30:00,0.7672,0.76755,0.767,0.76735,753000001.0
2007-12-14 22:45:00,0.76725,0.7677,0.76715,0.7673,1013400001.0
2007-12-14 23:00:00,0.76735,0.76785,0.76585,0.76585,2522500004.0
2007-12-14 23:15:00,0.76592,0.76622,0.76429,0.76485,3326300000.0
2007-12-14 23:30:00,0.76486,0.76542,0.7647,0.76536,1420300000.0
2007-12-14 23:45:00,0.76538,0.76556,0.7644,0.76451,2587600002.0
2007-12-17 00:00:00,0.7685,0.7689,0.768,0.7682,484000000.0
2007-12-17 00:15:00,0.7681,0.7683,0.7673,0.7677,629200000.0
2007-12-17 00:30:00,0.7678,0.7678,0.7675,0.7678,484000000.0
2007-12-17 00:45:00,0.7679,0.7685,0.7679,0.7683,484000000.0
2007-12-17 01:00:00,0.7682,0.7684,0.7673,0.7674,629200000.0
2007-12-17 01:15:00,0.7673,0.7681,0.7668,0.7669,629200000.0
2007-12-17 01:30:00,0.767,0.7675,0.767,0.7672,532400000.0
2007-12-17 01:45:00,0.7674,0.7686,0.7673,0.7681,677600000.0
2007-12-17 02:00:00,0.7682,0.7683,0.7673,0.76745,3162300015.0
2007-12-17 02:15:00,0.7675,0.76795,0.76675,0.767,2823800004.0
2007-12-17 02:30:00,0.7669,0.7675,0.7669,0.7674,2705599998.0
2007-12-17 02:45:00,0.7674,0.76855,0.76705,0.7681,3100800001.0
2007-12-17 03:00:00,0.7681,0.7687,0.7677,0.76775,3196800005.0
2007-12-17 03:15:00,0.76775,0.7684,0.76725,0.76815,2040500004.0
2007-12-17 03:30:00,0.7678,0.76815,0.76725,0.76785,1315600000.0
2007-12-17 03:45:00,0.76785,0.7679,0.7663,0.76655,1325099997.0
2007-12-17 04:00:00,0.76655,0.7672,0.7662,0.7665,1900200006.0
2007-12-17 04:15:00,0.7663,0.7665,0.7656,0.766,1519400000.0
2007-12-17 04:30:00,0.76595,0.7662,0.76535,0.7658,1908700003.0
2007-12-17 04:45:00,0.7658,0.7659,0.7649,0.7654,2654100001.0
2007-12-17 05:00:00,0.7654,0.7665,0.76515,0.7662,2863399998.0
2007-12-17 05:15:00,0.7662,0.7664,0.76537,0.766,1670300000.0
2007-12-17 05:30:00,0.766,0.7663,0.76528,0.766,1804300003.0
2007-12-17 05:45:00,0.766,0.7662,0.7643,0.7647,1214600001.0
2007-12-17 06:00:00,0.76465,0.7649,0.7637,0.764,1829900002.0
2007-12-17 06:15:00,0.764,0.7646,0.76385,0.7646,1354100005.0
2007-12-17 06:30:00,0.7646,0.7648,0.7639,0.764,833400000.0
2007-12-17 06:45:00,0.764,0.76435,0.76115,0.7615,4303199995.0
2007-12-17 07:00:00,0.7615,0.7622,0.76085,0.76155,2021000000.0
2007-12-17 07:15:00,0.7616,0.76255,0.7614,0.76245,1667200000.0
2007-12-17 07:30:00,0.76245,0.7634,0.76115,0.7614,1680500000.0
2007-12-17 07:45:00,0.7614,0.7616,0.7607,0.7611,1291000000.0
2007-12-17 08:00:00,0.76105,0.7612,0.76005,0.76055,1612099999.0
2007-12-17 08:15:00,0.76055,0.7608,0.7598,0.7606,2365199998.0
2007-12-17 08:30:00,0.7606,0.7606,0.76005,0.76015,1669800000.0
2007-12-17 08:45:00,0.76015,0.7604,0.75945,0.7596,1436099994.0
2007-12-17 09:00:00,0.7596,0.76155,0.7591,0.761,1800200001.0
2007-12-17 09:15:00,0.761,0.7619,0.7608,0.7616,1144400000.0
2007-12-17 09:30:00,0.7616,0.7619,0.76085,0.7618,1412400000.0
2007-12-17 09:45:00,0.7618,0.7619,0.76015,0.7611,1665000000.0
2007-12-17 10:00:00,0.7611,0.7612,0.75925,0.7595,2886300001.0
2007-12-17 10:15:00,0.7595,0.7609,0.7593,0.76,1927600000.0
2007-12-17 10:30:00,0.76,0.7609,0.7598,0.7609,1250300000.0
2007-12-17 10:45:00,0.7609,0.7609,0.76,0.7603,1851600000.0
2007-12-17 11:00:00,0.7603,0.7603,0.758,0.7588,4084699999.0
2007-12-17 11:15:00,0.7588,0.7597,0.7584,0.7593,2306300000.0
2007-12-17 11:30:00,0.7593,0.7593,0.7579,0.7581,3128500001.0
2007-12-17 11:45:00,0.7581,0.7583,0.756,0.75735,3571699997.0
2007-12-17 12:00:00,0.75735,0.7576,0.7567,0.75685,2339299993.0
2007-12-17 12:15:00,0.7569,0.7575,0.7562,0.75625,1370299999.0
2007-12-17 12:30:00,0.75635,0.75725,0.7561,0.75725,874900001.0
2007-12-17 12:45:00,0.75725,0.75755,0.75625,0.75635,3177499992.0
2007-12-17 13:00:00,0.75635,0.7574,0.7563,0.7573,1900600000.0
2007-12-17 13:15:00,0.7573,0.7574,0.75605,0.75715,1391600001.0
2007-12-17 13:30:00,0.75715,0.75855,0.75715,0.75805,3749899978.0
2007-12-17 13:45:00,0.75835,0.75865,0.75785,0.75805,1933699992.0
2007-12-17 14:00:00,0.7582,0.75965,0.758,0.75855,2088499994.0
2007-12-17 14:15:00,0.7585,0.75855,0.75725,0.75765,3295400002.0
2007-12-17 14:30:00,0.75765,0.7578,0.75595,0.7565,3516199990.0
2007-12-17 14:45:00,0.7565,0.75655,0.75425,0.75445,3234499992.0
2007-12-17 15:00:00,0.75445,0.7563,0.7538,0.75605,4571899992.0
2007-12-17 15:15:00,0.75595,0.75605,0.75455,0.75585,2453099999.0
2007-12-17 15:30:00,0.75585,0.75615,0.75535,0.75585,3199399999.0
2007-12-17 15:45:00,0.75585,0.75635,0.75545,0.7556,2403950003.0
2007-12-17 16:00:00,0.7557,0.7561,0.75475,0.75585,2753500008.0
2007-12-17 16:15:00,0.75585,0.7559,0.7553,0.75535,815100000.0
2007-12-17 16:30:00,0.75535,0.75585,0.7546,0.75495,2394900006.0
2007-12-17 16:45:00,0.75495,0.75565,0.75315,0.75315,6492400008.0
2007-12-17 17:00:00,0.75325,0.75365,0.75225,0.75275,5649599997.0
2007-12-17 17:15:00,0.75275,0.75445,0.75275,0.75365,4109900000.0
2007-12-17 17:30:00,0.75365,0.75415,0.7533,0.75375,3299900005.0
2007-12-17 17:45:00,0.75375,0.75445,0.75335,0.75385,3573999979.0
2007-12-17 18:00:00,0.75385,0.75415,0.75365,0.75415,1966199998.0
2007-12-17 18:15:00,0.75415,0.75415,0.75355,0.75365,1858000000.0
2007-12-17 18:30:00,0.75365,0.75385,0.75275,0.75285,3325300003.0
2007-12-17 18:45:00,0.75285,0.75345,0.75275,0.75335,3885199997.0
2007-12-17 19:00:00,0.75335,0.75345,0.7525,0.75325,3767599996.0
2007-12-17 19:15:00,0.75325,0.75365,0.75325,0.7535,1195900000.0
2007-12-17 19:30:00,0.7535,0.75475,0.75335,0.75345,3444999997.0
2007-12-17 19:45:00,0.75345,0.7546,0.753,0.75445,2340600016.0
2007-12-17 20:00:00,0.75445,0.7546,0.7536,0.75375,1725500000.0
2007-12-17 20:15:00,0.75395,0.75395,0.75305,0.75375,2484599992.0
2007-12-17 20:30:00,0.75375,0.7539,0.75305,0.75315,1846099995.0
2007-12-17 20:45:00,0.7531,0.75395,0.7529,0.75375,2254499992.0
2007-12-17 21:00:00,0.7538,0.75545,0.7536,0.75515,4594400001.0
2007-12-17 21:15:00,0.75515,0.75565,0.7549,0.75515,2033500000.0
2007-12-17 21:30:00,0.7552,0.75575,0.7547,0.75515,1136199996.0
2007-12-17 21:45:00,0.75515,0.75535,0.75485,0.75515,1710099997.0
2007-12-17 22:00:00,0.75515,0.75545,0.75445,0.75485,1867999999.0
2007-12-17 22:15:00,0.75485,0.75495,0.75421,0.75465,2961900002.0
2007-12-17 22:30:00,0.75455,0.75515,0.75455,0.75485,1447400003.0
2007-12-17 22:45:00,0.75485,0.7549,0.7544,0.75455,1796399994.0
2007-12-17 23:00:00,0.75455,0.75475,0.75365,0.75415,3306499988.0
2007-12-17 23:15:00,0.75425,0.7546,0.7536,0.7546,4244900015.0
2007-12-17 23:30:00,0.7546,0.75465,0.75395,0.7545,2495199999.0
2007-12-17 23:45:00,0.7546,0.75485,0.7539,0.7546,2688300003.0
2007-12-18 00:00:00,0.7546,0.7547,0.7538,0.7541,2795600000.0
2007-12-18 00:15:00,0.7541,0.7551,0.7538,0.7548,2951000001.0
2007-12-18 00:30:00,0.7549,0.7553,0.7546,0.75475,2040000003.0
2007-12-18 00:45:00,0.7547,0.75485,0.7544,0.7547,1661100000.0
2007-12-18 01:00:00,0.7547,0.755,0.75426,0.75475,1338400000.0
2007-12-18 01:15:00,0.75475,0.7548,0.75235,0.75235,2380400001.0
2007-12-18 01:30:00,0.75235,0.75333,0.7518,0.75235,4611000002.0
2007-12-18 01:45:00,0.75235,0.75395,0.75195,0.7528,2545200002.0
2007-12-18 02:00:00,0.7528,0.75295,0.75175,0.7521,1816600004.0
2007-12-18 02:15:00,0.7521,0.7526,0.7514,0.75175,2880800000.0
2007-12-18 02:30:00,0.7518,0.7531,0.7515,0.75305,5074450004.0
2007-12-18 02:45:00,0.7533,0.7542,0.7524,0.75305,3729599999.0
2007-12-18 03:00:00,0.7531,0.7536,0.75181,0.75255,2846200000.0
2007-12-18 03:15:00,0.75255,0.75275,0.7524,0.7527,541200000.0
2007-12-18 03:30:00,0.7527,0.7534,0.7526,0.7532,983900000.0
2007-12-18 03:45:00,0.7532,0.7546,0.7532,0.7544,3517800003.0
2007-12-18 04:00:00,0.75435,0.75475,0.75425,0.75445,1327199997.0
2007-12-18 04:15:00,0.75433,0.7547,0.75382,0.75405,1528700001.0
2007-12-18 04:30:00,0.75405,0.7553,0.75405,0.75455,2791000003.0
2007-12-18 04:45:00,0.75455,0.75475,0.75372,0.75425,3315799993.0
2007-12-18 05:00:00,0.75425,0.7556,0.75425,0.75505,3798299996.0
2007-12-18 05:15:00,0.75505,0.75585,0.75505,0.7555,2940600004.0
2007-12-18 05:30:00,0.7555,0.7558,0.75535,0.75565,2221100003.0
2007-12-18 05:45:00,0.75565,0.75575,0.7554,0.75545,1479999998.0
2007-12-18 06:00:00,0.75545,0.75555,0.75465,0.7551,2450400004.0
2007-12-18 06:15:00,0.7551,0.7552,0.75475,0.75505,1023300019.0
2007-12-18 06:30:00,0.7551,0.7553,0.75418,0.75515,971700001.0
2007-12-18 06:45:00,0.7553,0.75565,0.75505,0.7552,809800002.0
2007-12-18 07:00:00,0.7552,0.75555,0.75457,0.75525,1787800001.0
2007-12-18 07:15:00,0.7553,0.75545,0.75505,0.75525,1250400004.0
2007-12-18 07:30:00,0.75525,0.75535,0.75475,0.7549,1668900009.0
2007-12-18 07:45:00,0.7549,0.75565,0.75475,0.75535,1339100014.0
2007-12-18 08:00:00,0.7554,0.7556,0.7551,0.75535,856199998.0
2007-12-18 08:15:00,0.7553,0.7554,0.75469,0.75499,492500002.0
2007-12-18 08:30:00,0.7552,0.7563,0.7551,0.75605,1474699994.0
2007-12-18 08:45:00,0.7561,0.7566,0.7557,0.7563,2214900010.0
2007-12-18 09:00:00,0.7563,0.7569,0.7553,0.7554,2261800003.0
2007-12-18 09:15:00,0.7555,0.756,0.7554,0.7556,4011900006.0
2007-12-18 09:30:00,0.7555,0.7568,0.7555,0.7561,7117400013.0
2007-12-18 09:45:00,0.7561,0.75775,0.75585,0.75765,3554100022.0
2007-12-18 10:00:00,0.75795,0.75805,0.75565,0.75605,5564899994.0
2007-12-18 10:15:00,0.75605,0.75635,0.75605,0.75635,2085399994.0
2007-12-18 10:30:00,0.7563,0.75635,0.75505,0.75565,4950699995.0
2007-12-18 10:45:00,0.75565,0.75625,0.75495,0.75565,5124600014.0
2007-12-18 11:00:00,0.75565,0.75615,0.7546,0.75505,4918600009.0
2007-12-18 11:15:00,0.755,0.75675,0.75435,0.7563,5017200003.0
2007-12-18 11:30:00,0.7563,0.75635,0.75445,0.75485,5960099983.0
2007-12-18 11:45:00,0.75495,0.75555,0.75405,0.75425,2182800001.0
2007-12-18 12:00:00,0.75425,0.75495,0.75395,0.75475,2094499992.0
2007-12-18 12:15:00,0.7547,0.75515,0.75315,0.7535,2603600002.0
2007-12-18 12:30:00,0.7535,0.75385,0.75315,0.7537,1448699998.0
2007-12-18 12:45:00,0.7537,0.75535,0.7535,0.7553,1770700004.0
2007-12-18 13:00:00,0.75535,0.75725,0.75525,0.7565,4205800007.0
2007-12-18 13:15:00,0.7565,0.75655,0.75575,0.75595,2132700003.0
2007-12-18 13:30:00,0.75595,0.75655,0.75575,0.7562,3232699997.0
2007-12-18 13:45:00,0.7562,0.7565,0.75605,0.75605,1181600000.0
2007-12-18 14:00:00,0.75605,0.75645,0.75585,0.7564,1009800000.0
2007-12-18 14:15:00,0.7564,0.757,0.75615,0.75665,2676099998.0
2007-12-18 14:30:00,0.75665,0.7571,0.75625,0.75705,1863099999.0
2007-12-18 14:45:00,0.75705,0.75775,0.75675,0.75735,1755200007.0
2007-12-18 15:00:00,0.7571,0.75815,0.757,0.75715,4311299989.0
2007-12-18 15:15:00,0.75705,0.75715,0.75585,0.7561,3465700002.0
2007-12-18 15:30:00,0.7565,0.75755,0.7561,0.7575,2562400005.0
2007-12-18 15:45:00,0.7575,0.75865,0.757,0.7573,2877299999.0
2007-12-18 16:00:00,0.7573,0.75825,0.75715,0.75765,2494200001.0
2007-12-18 16:15:00,0.75765,0.7582,0.7574,0.75805,2469599999.0
2007-12-18 16:30:00,0.75805,0.7581,0.75705,0.7574,1901254992.0
2007-12-18 16:45:00,0.7574,0.75775,0.7564,0.7566,2144600002.0
2007-12-18 17:00:00,0.7566,0.7566,0.7549,0.75495,3004000000.0
2007-12-18 17:15:00,0.75495,0.75535,0.7545,0.7547,3502699997.0
2007-12-18 17:30:00,0.7547,0.7553,0.7544,0.75445,2945699996.0
2007-12-18 17:45:00,0.75445,0.755,0.75375,0.7539,3786900005.0
2007-12-18 18:00:00,0.754,0.7545,0.7538,0.75395,2966899997.0
2007-12-18 18:15:00,0.75395,0.754,0.75235,0.7524,3128799994.0
2007-12-18 18:30:00,0.75235,0.75235,0.75145,0.75195,2302599994.0
2007-12-18 18:45:00,0.75195,0.75205,0.7506,0.7513,2442900002.0
2007-12-18 19:00:00,0.751,0.752,0.7505,0.75185,1888100004.0
2007-12-18 19:15:00,0.75185,0.7521,0.7513,0.7514,4718600000.0
2007-12-18 19:30:00,0.7514,0.7526,0.7514,0.7526,1923700000.0
2007-12-18 19:45:00,0.75225,0.7537,0.752,0.7524,2152500019.0
2007-12-18 20:00:00,0.7525,0.7532,0.75225,0.753,1524899998.0
2007-12-18 20:15:00,0.7529,0.7536,0.7527,0.7536,1491200001.0
2007-12-18 20:30:00,0.7535,0.7543,0.75325,0.7536,1672000001.0
2007-12-18 20:45:00,0.7536,0.7537,0.753,0.7534,2325900000.0
2007-12-18 21:00:00,0.7532,0.7543,0.75305,0.7536,1603399999.0
2007-12-18 21:15:00,0.7536,0.7547,0.75325,0.7546,1222000000.0
2007-12-18 21:30:00,0.75435,0.7549,0.7539,0.754,1296600000.0
2007-12-18 21:45:00,0.75385,0.7542,0.75323,0.7536,2124100004.0
2007-12-18 22:00:00,0.7535,0.7539,0.7531,0.7536,2274799998.0
2007-12-18 22:15:00,0.7535,0.7546,0.75335,0.7543,1892899998.0
2007-12-18 22:30:00,0.75407,0.7562,0.75406,0.7549,3300600000.0
2007-12-18 22:45:00,0.7549,0.75565,0.75414,0.7546,1799100003.0
2007-12-18 23:00:00,0.7547,0.7551,0.75411,0.7547,743600000.0
2007-12-18 23:15:00,0.7547,0.7554,0.75445,0.7553,1807300001.0
2007-12-18 23:30:00,0.7553,0.7557,0.7547,0.755,2004500000.0
2007-12-18 23:45:00,0.7549,0.7555,0.7549,0.7551,1965434540.0
2007-12-19 00:00:00,0.7551,0.7551,0.75434,0.755,2345400004.0
2007-12-19 00:15:00,0.755,0.7552,0.7545,0.7551,3738499999.0
2007-12-19 00:30:00,0.7551,0.7557,0.7548,0.7556,2395000003.0
2007-12-19 00:45:00,0.7556,0.7556,0.7546,0.75473,1839100000.0
2007-12-19 01:00:00,0.75495,0.7555,0.7545,0.7549,1323500000.0
2007-12-19 01:15:00,0.755,0.7553,0.7545,0.75485,1728300004.0
2007-12-19 01:30:00,0.75485,0.7552,0.7546,0.7551,1190799998.0
2007-12-19 01:45:00,0.7551,0.7559,0.75452,0.7552,1440800001.0
2007-12-19 02:00:00,0.75525,0.7559,0.75489,0.7551,1763900002.0
2007-12-19 02:15:00,0.75513,0.7555,0.7548,0.7549,1687799998.0
2007-12-19 02:30:00,0.7549,0.7552,0.7544,0.7549,1238800001.0
2007-12-19 02:45:00,0.7549,0.7553,0.7548,0.7551,1367100000.0
2007-12-19 03:00:00,0.7551,0.7552,0.75355,0.7541,2449000000.0
2007-12-19 03:15:00,0.7541,0.7546,0.7536,0.7536,4043200009.0
2007-12-19 03:30:00,0.7536,0.7543,0.7527,0.7536,3564400000.0
2007-12-19 03:45:00,0.7536,0.7542,0.7534,0.75405,2304899997.0
2007-12-19 04:00:00,0.75396,0.7551,0.75369,0.7551,2556800000.0
2007-12-19 04:15:00,0.7551,0.7555,0.75485,0.7555,1689400004.0
2007-12-19 04:30:00,0.7555,0.7558,0.7553,0.7557,1049999999.0
2007-12-19 04:45:00,0.7557,0.7564,0.7555,0.7562,1178000000.0
2007-12-19 05:00:00,0.7562,0.7569,0.7561,0.7568,1450899986.0
2007-12-19 05:15:00,0.7568,0.7572,0.75635,0.7571,1885099997.0
2007-12-19 05:30:00,0.7571,0.7571,0.7566,0.7571,571200001.0
2007-12-19 05:45:00,0.7571,0.7572,0.75685,0.757,1187499996.0
2007-12-19 06:00:00,0.7569,0.7579,0.7568,0.7578,1793500002.0
2007-12-19 06:15:00,0.7578,0.75815,0.7571,0.7576,2819300001.0
2007-12-19 06:30:00,0.7576,0.758,0.757,0.7572,1361200000.0
2007-12-19 06:45:00,0.7572,0.75745,0.75655,0.7567,2149799990.0
2007-12-19 07:00:00,0.7567,0.7568,0.75608,0.7564,2546099997.0
2007-12-19 07:15:00,0.7565,0.7566,0.7562,0.7566,150800000.0
2007-12-19 07:30:00,0.7566,0.7566,0.75595,0.75625,1251600000.0
2007-12-19 07:45:00,0.75625,0.7564,0.7557,0.7561,783000003.0
2007-12-19 08:00:00,0.7561,0.7564,0.75555,0.7559,935900002.0
2007-12-19 08:15:00,0.7559,0.7564,0.75575,0.7562,472000000.0
2007-12-19 08:30:00,0.7562,0.7566,0.75576,0.75625,1120699989.0
2007-12-19 08:45:00,0.7563,0.7564,0.755,0.7556,1961499997.0
2007-12-19 09:00:00,0.7557,0.7558,0.75495,0.7555,1820300004.0
2007-12-19 09:15:00,0.75535,0.7555,0.7546,0.75515,2138499992.0
2007-12-19 09:30:00,0.75515,0.75565,0.75505,0.75525,2694299999.0
2007-12-19 09:45:00,0.75525,0.75585,0.75485,0.7556,2520499984.0
2007-12-19 10:00:00,0.7555,0.75675,0.75525,0.75675,4221899984.0
2007-12-19 10:15:00,0.75665,0.75865,0.75665,0.75725,6927899980.0
2007-12-19 10:30:00,0.75735,0.75745,0.75635,0.75675,1893200004.0
2007-12-19 10:45:00,0.7567,0.7571,0.75595,0.75625,3540699995.0
2007-12-19 11:00:00,0.75625,0.75645,0.75565,0.7561,3574999988.0
2007-12-19 11:15:00,0.75615,0.75685,0.75565,0.75645,3219299990.0
2007-12-19 11:30:00,0.75645,0.7588,0.75595,0.7577,4998399990.0
2007-12-19 11:45:00,0.7577,0.7579,0.7572,0.75785,2537399994.0
2007-12-19 12:00:00,0.75785,0.7579,0.7561,0.75635,4000799995.0
2007-12-19 12:15:00,0.7563,0.75705,0.7561,0.75615,2587200000.0
2007-12-19 12:30:00,0.75615,0.7564,0.7559,0.75635,2417399996.0
2007-12-19 12:45:00,0.7563,0.7565,0.7562,0.7563,1221500000.0
2007-12-19 13:00:00,0.7563,0.7566,0.7556,0.7558,3645199997.0
2007-12-19 13:15:00,0.7558,0.75625,0.755,0.75505,2862600000.0
2007-12-19 13:30:00,0.75505,0.75505,0.75315,0.7539,4985700002.0
2007-12-19 13:45:00,0.75375,0.75375,0.75295,0.7532,2912299998.0
2007-12-19 14:00:00,0.7532,0.75365,0.7531,0.7533,3367500001.0
2007-12-19 14:15:00,0.7533,0.754,0.75325,0.75395,1654400000.0
2007-12-19 14:30:00,0.75395,0.75435,0.75365,0.75435,3026500010.0
2007-12-19 14:45:00,0.75435,0.757,0.7542,0.75605,4307300004.0
2007-12-19 15:00:00,0.756,0.7565,0.755,0.7562,3251499992.0
2007-12-19 15:15:00,0.7562,0.7567,0.7557,0.756,4532499992.0
2007-12-19 15:30:00,0.756,0.75715,0.75585,0.75715,4522300009.0
2007-12-19 15:45:00,0.75715,0.75725,0.75645,0.75665,1441099998.0
2007-12-19 16:00:00,0.75655,0.75705,0.7565,0.75705,3713099990.0
2007-12-19 16:15:00,0.75705,0.75735,0.7568,0.75715,3639300022.0
2007-12-19 16:30:00,0.75715,0.75785,0.7569,0.75725,5443799988.0
2007-12-19 16:45:00,0.75715,0.7583,0.7566,0.7583,5987299999.0
2007-12-19 17:00:00,0.7583,0.7583,0.7566,0.7567,4852599982.0
2007-12-19 17:15:00,0.7567,0.757,0.7564,0.7567,2056499996.0
2007-12-19 17:30:00,0.7567,0.7567,0.7559,0.7565,2020699999.0
2007-12-19 17:45:00,0.7565,0.75725,0.75615,0.7563,2985100001.0
2007-12-19 18:00:00,0.7563,0.75705,0.7559,0.7559,6945199997.0
2007-12-19 18:15:00,0.7559,0.7559,0.7538,0.7541,6892500005.0
2007-12-19 18:30:00,0.75415,0.75455,0.7534,0.7541,5320599997.0
2007-12-19 18:45:00,0.75405,0.7555,0.75395,0.7554,4664399998.0
2007-12-19 19:00:00,0.7555,0.75555,0.7543,0.75505,2714899997.0
2007-12-19 19:15:00,0.75505,0.7555,0.7544,0.7553,1994800003.0
2007-12-19 19:30:00,0.75565,0.7557,0.755,0.7554,2381899998.0
2007-12-19 19:45:00,0.7555,0.75575,0.75525,0.75555,1098299993.0
2007-12-19 20:00:00,0.75545,0.75575,0.7552,0.7555,471000000.0
2007-12-19 20:15:00,0.7555,0.7557,0.75525,0.7554,463000000.0
2007-12-19 20:30:00,0.7554,0.756,0.7552,0.756,859200000.0
2007-12-19 20:45:00,0.756,0.756,0.75515,0.7558,1113500001.0
2007-12-19 21:00:00,0.75575,0.7558,0.75495,0.75535,1833900000.0
2007-12-19 21:15:00,0.75535,0.75575,0.755,0.75545,1042799999.0
2007-12-19 21:30:00,0.75545,0.7559,0.75525,0.75585,858100001.0
2007-12-19 21:45:00,0.75585,0.75605,0.7549,0.7551,1942199999.0
2007-12-19 22:00:00,0.755,0.7558,0.755,0.7555,1982699999.0
2007-12-19 22:15:00,0.7555,0.7556,0.755,0.7554,952100003.0
2007-12-19 22:30:00,0.75535,0.7555,0.75525,0.7555,591200004.0
2007-12-19 22:45:00,0.7555,0.756,0.7554,0.7554,1004300002.0
2007-12-19 23:00:00,0.7554,0.7567,0.7552,0.7563,1951100005.0
2007-12-19 23:15:00,0.7563,0.75715,0.75493,0.75498,1746499998.0
2007-12-19 23:30:00,0.7553,0.7558,0.75498,0.7552,1909799986.0
2007-12-19 23:45:00,0.7552,0.7561,0.7541,0.7554,3808700000.0
2007-12-20 00:00:00,0.7554,0.7558,0.7549,0.755,3281200001.0
2007-12-20 00:15:00,0.755,0.755,0.754,0.7542,3249599998.0
2007-12-20 00:30:00,0.7542,0.7542,0.754,0.7542,2090400005.0
2007-12-20 00:45:00,0.7541,0.7542,0.75313,0.75335,1125500001.0
2007-12-20 01:00:00,0.7537,0.75425,0.7536,0.7541,661700000.0
2007-12-20 01:15:00,0.75405,0.7544,0.75395,0.7541,738600001.0
2007-12-20 01:30:00,0.754,0.7545,0.75393,0.7542,679600000.0
2007-12-20 01:45:00,0.75396,0.7546,0.75381,0.7543,941100003.0
2007-12-20 02:00:00,0.75425,0.7551,0.7542,0.755,545500000.0
2007-12-20 02:15:00,0.75505,0.7559,0.75505,0.75545,1308000000.0
2007-12-20 02:30:00,0.7555,0.7562,0.7554,0.7561,1019700001.0
2007-12-20 02:45:00,0.75605,0.7562,0.7556,0.7561,528300001.0
2007-12-20 03:00:00,0.75605,0.7561,0.75345,0.75355,2601100002.0
2007-12-20 03:15:00,0.75355,0.7553,0.75355,0.7552,1122600004.0
2007-12-20 03:30:00,0.7551,0.7557,0.755,0.75565,1241400001.0
2007-12-20 03:45:00,0.75565,0.7561,0.75555,0.75585,1326200000.0
2007-12-20 04:00:00,0.75595,0.75605,0.75565,0.75595,1001599999.0
2007-12-20 04:15:00,0.75595,0.75595,0.7556,0.7556,624400000.0
2007-12-20 04:30:00,0.7557,0.756,0.75539,0.7559,787900000.0
2007-12-20 04:45:00,0.7559,0.7566,0.75528,0.75615,1353600000.0
2007-12-20 05:00:00,0.7562,0.7564,0.7556,0.7562,1320700000.0
2007-12-20 05:15:00,0.7562,0.7563,0.75559,0.75611,711599999.0
2007-12-20 05:30:00,0.756,0.75605,0.7553,0.7554,392400000.0
2007-12-20 05:45:00,0.7554,0.7559,0.75504,0.7556,880800000.0
2007-12-20 06:00:00,0.7556,0.7557,0.75517,0.7556,739300000.0
2007-12-20 06:15:00,0.7556,0.7556,0.7548,0.7551,1103900000.0
2007-12-20 06:30:00,0.7551,0.7552,0.75454,0.7552,912600000.0
2007-12-20 06:45:00,0.7552,0.7552,0.7545,0.7545,507000000.0
2007-12-20 07:00:00,0.7545,0.7549,0.75445,0.7547,789900000.0
2007-12-20 07:15:00,0.7547,0.7551,0.75438,0.7548,778700000.0
2007-12-20 07:30:00,0.7548,0.7552,0.75444,0.7552,471500000.0
2007-12-20 07:45:00,0.7552,0.7557,0.75505,0.7552,671100000.0
2007-12-20 08:00:00,0.7552,0.7556,0.75462,0.75465,1000400007.0
2007-12-20 08:15:00,0.7547,0.75515,0.75435,0.7551,990300002.0
2007-12-20 08:30:00,0.7551,0.7553,0.75454,0.7551,827799996.0
2007-12-20 08:45:00,0.7551,0.7552,0.7546,0.75485,1158500000.0
2007-12-20 09:00:00,0.7549,0.7555,0.75485,0.75505,982600000.0
2007-12-20 09:15:00,0.75505,0.7553,0.75463,0.755,1524800000.0
2007-12-20 09:30:00,0.7551,0.7552,0.75458,0.7549,1389200000.0
2007-12-20 09:45:00,0.75485,0.75565,0.75485,0.75515,1977900001.0
2007-12-20 10:00:00,0.75515,0.7558,0.75505,0.75575,3671899971.0
2007-12-20 10:15:00,0.75575,0.75585,0.75535,0.75545,2012400000.0
2007-12-20 10:30:00,0.75545,0.7557,0.7554,0.7555,704800001.0
2007-12-20 10:45:00,0.7555,0.7558,0.7554,0.7557,1581699997.0
2007-12-20 11:00:00,0.7557,0.7558,0.75545,0.75575,158200000.0
2007-12-20 11:15:00,0.75575,0.7558,0.7547,0.75505,320300000.0
2007-12-20 11:30:00,0.7553,0.75595,0.755,0.7556,1708199999.0
2007-12-20 11:45:00,0.7556,0.7561,0.75555,0.7561,1592500000.0
2007-12-20 12:00:00,0.7561,0.75755,0.7561,0.7571,2431699975.0
2007-12-20 12:15:00,0.7571,0.7571,0.7565,0.75665,2022300001.0
2007-12-20 12:30:00,0.75665,0.7568,0.7561,0.75615,1891799992.0
2007-12-20 12:45:00,0.7562,0.7563,0.755,0.7553,4569500013.0
2007-12-20 13:00:00,0.75525,0.75555,0.7548,0.7553,4104499973.0
2007-12-20 13:15:00,0.7553,0.756,0.7546,0.7556,4543049993.0
2007-12-20 13:30:00,0.7556,0.75645,0.7552,0.7555,5350999974.0
2007-12-20 13:45:00,0.7555,0.756,0.7551,0.7553,3904799990.0
2007-12-20 14:00:00,0.7553,0.7554,0.7548,0.7553,1510399994.0
2007-12-20 14:15:00,0.7553,0.7554,0.754,0.7543,3435900012.0
2007-12-20 14:30:00,0.7544,0.7554,0.7537,0.7553,3590999999.0
2007-12-20 14:45:00,0.7553,0.7553,0.7549,0.755,1807200009.0
2007-12-20 15:00:00,0.755,0.75625,0.7549,0.7561,3870300018.0
2007-12-20 15:15:00,0.7561,0.7562,0.7553,0.7555,4294899992.0
2007-12-20 15:30:00,0.7556,0.7557,0.755,0.7556,4741300002.0
2007-12-20 15:45:00,0.7556,0.7564,0.7553,0.7557,7326400039.0
2007-12-20 16:00:00,0.7557,0.7568,0.7555,0.7563,4297199993.0
2007-12-20 16:15:00,0.7563,0.7567,0.7563,0.7566,2008599991.0
2007-12-20 16:30:00,0.7566,0.75675,0.75635,0.75675,1721599991.0
2007-12-20 16:45:00,0.75675,0.75775,0.75645,0.7575,5207599993.0
2007-12-20 17:00:00,0.7575,0.7576,0.75625,0.7564,7713499992.0
2007-12-20 17:15:00,0.75625,0.7564,0.7551,0.7558,5630799999.0
2007-12-20 17:30:00,0.7558,0.7571,0.7558,0.757,2951500001.0
2007-12-20 17:45:00,0.757,0.757,0.7562,0.75665,2959300000.0
2007-12-20 18:00:00,0.75665,0.75665,0.7559,0.7561,2542400001.0
2007-12-20 18:15:00,0.75605,0.75715,0.75605,0.75715,2484499998.0
2007-12-20 18:30:00,0.75705,0.75715,0.7566,0.75665,1135499999.0
2007-12-20 18:45:00,0.75665,0.7571,0.7556,0.75565,2254999998.0
2007-12-20 19:00:00,0.75565,0.7562,0.75565,0.7558,1986600000.0
2007-12-20 19:15:00,0.75615,0.7567,0.7558,0.75645,2740399996.0
2007-12-20 19:30:00,0.7564,0.7568,0.7564,0.75675,1298299999.0
2007-12-20 19:45:00,0.75675,0.757,0.75655,0.75675,1130500001.0
2007-12-20 20:00:00,0.7567,0.7575,0.7567,0.75735,1240400000.0
2007-12-20 20:15:00,0.75735,0.75765,0.7573,0.75735,1473200000.0
2007-12-20 20:30:00,0.7573,0.75825,0.7573,0.75795,1422600001.0
2007-12-20 20:45:00,0.75795,0.7586,0.7577,0.7584,1523300001.0
2007-12-20 21:00:00,0.7584,0.759,0.7584,0.75895,737900000.0
2007-12-20 21:15:00,0.75895,0.7594,0.75855,0.75875,1931600000.0
2007-12-20 21:30:00,0.7587,0.75905,0.7585,0.7588,1930899999.0
2007-12-20 21:45:00,0.7588,0.7589,0.758,0.7581,2053800004.0
2007-12-20 22:00:00,0.7581,0.7587,0.75805,0.75865,1982400001.0
2007-12-20 22:15:00,0.75865,0.75865,0.75815,0.75845,1695599996.0
2007-12-20 22:30:00,0.75845,0.7589,0.7581,0.75855,1478400000.0
2007-12-20 22:45:00,0.75855,0.7599,0.75825,0.7591,2061100008.0
2007-12-20 23:00:00,0.759,0.7592,0.7589,0.7591,1831199995.0
2007-12-20 23:15:00,0.7591,0.7591,0.75885,0.7589,860299998.0
2007-12-20 23:30:00,0.7589,0.7589,0.75815,0.7583,1755499997.0
2007-12-20 23:45:00,0.7583,0.76075,0.7583,0.7593,3257299995.0
2007-12-21 00:00:00,0.7592,0.7616,0.7592,0.7606,2862400000.0
2007-12-21 00:15:00,0.7607,0.7627,0.7607,0.7625,4109499991.0
2007-12-21 00:30:00,0.76245,0.76345,0.762,0.76235,3935599994.0
2007-12-21 00:45:00,0.76235,0.7624,0.7613,0.7615,2828400001.0
2007-12-21 01:00:00,0.7615,0.7615,0.7604,0.7606,1461600004.0
2007-12-21 01:15:00,0.7608,0.7613,0.7605,0.7612,2396499998.0
2007-12-21 01:30:00,0.76125,0.7615,0.76005,0.76065,2204400002.0
2007-12-21 01:45:00,0.76065,0.76105,0.7605,0.76105,830799997.0
2007-12-21 02:00:00,0.761,0.7616,0.7607,0.7612,2412299999.0
2007-12-21 02:15:00,0.7612,0.76125,0.7606,0.76075,1758400000.0
2007-12-21 02:30:00,0.76075,0.7613,0.7599,0.76125,2451199999.0
2007-12-21 02:45:00,0.76125,0.7627,0.76125,0.762,3271200003.0
2007-12-21 03:00:00,0.762,0.7627,0.76145,0.7619,3307300002.0
2007-12-21 03:15:00,0.76195,0.7623,0.76175,0.7618,1334100004.0
2007-12-21 03:30:00,0.76185,0.7621,0.76108,0.7619,1443300000.0
2007-12-21 03:45:00,0.7618,0.7619,0.76115,0.7619,1791800001.0
2007-12-21 04:00:00,0.7619,0.7631,0.7616,0.7627,2157099998.0
2007-12-21 04:15:00,0.76265,0.7634,0.76245,0.76277,1440699999.0
2007-12-21 04:30:00,0.76285,0.7631,0.76255,0.7631,1115300000.0
2007-12-21 04:45:00,0.763,0.7641,0.76287,0.7635,1629099987.0
2007-12-21 05:00:00,0.76345,0.764,0.76335,0.7636,1583799985.0
2007-12-21 05:15:00,0.7637,0.7637,0.7632,0.7634,545400000.0
2007-12-21 05:30:00,0.7634,0.7634,0.7628,0.7628,1157000002.0
2007-12-21 05:45:00,0.7628,0.7628,0.76215,0.76245,895899999.0
2007-12-21 06:00:00,0.7627,0.7629,0.76186,0.7626,1445199997.0
2007-12-21 06:15:00,0.76265,0.7633,0.7624,0.7624,1326100000.0
2007-12-21 06:30:00,0.7623,0.7625,0.7622,0.7622,561600000.0
2007-12-21 06:45:00,0.7622,0.7624,0.76175,0.7623,845900012.0
2007-12-21 07:00:00,0.7623,0.7623,0.76165,0.7621,853900001.0
2007-12-21 07:15:00,0.7621,0.7623,0.7618,0.7619,491900000.0
2007-12-21 07:30:00,0.7619,0.7624,0.7618,0.7624,840000006.0
2007-12-21 07:45:00,0.7624,0.7637,0.76235,0.7635,841900000.0
2007-12-21 08:00:00,0.7635,0.7635,0.7621,0.76245,816000000.0
2007-12-21 08:15:00,0.7626,0.7632,0.7621,0.7621,1491699997.0
2007-12-21 08:30:00,0.7621,0.7625,0.76185,0.7621,2524900006.0
2007-12-21 08:45:00,0.76205,0.7639,0.762,0.7633,2874899995.0
2007-12-21 09:00:00,0.7634,0.7642,0.7629,0.76405,4581300003.0
2007-12-21 09:15:00,0.76405,0.7657,0.7636,0.7641,6290099995.0
2007-12-21 09:30:00,0.7641,0.7654,0.7638,0.7646,4635900001.0
2007-12-21 09:45:00,0.7646,0.7647,0.7642,0.7642,4172800016.0
2007-12-21 10:00:00,0.7642,0.7642,0.76355,0.76375,3039200000.0
2007-12-21 10:15:00,0.76375,0.7647,0.76375,0.7641,2379600005.0
2007-12-21 10:30:00,0.7641,0.7643,0.7636,0.7641,2285399999.0
2007-12-21 10:45:00,0.7641,0.7642,0.76375,0.76375,1303900001.0
2007-12-21 11:00:00,0.76375,0.7643,0.76375,0.764,1526099999.0
2007-12-21 11:15:00,0.76405,0.7648,0.764,0.7641,2576900000.0
2007-12-21 11:30:00,0.7641,0.765,0.76395,0.76435,2300500004.0
2007-12-21 11:45:00,0.7643,0.76505,0.7643,0.76475,1545800000.0
2007-12-21 12:00:00,0.76475,0.76655,0.7647,0.76615,4949900009.0
2007-12-21 12:15:00,0.76615,0.76665,0.76565,0.7661,4305799995.0
2007-12-21 12:30:00,0.7661,0.76685,0.76575,0.7664,3544199983.0
2007-12-21 12:45:00,0.76645,0.76645,0.76495,0.7656,3040300002.0
2007-12-21 13:00:00,0.7656,0.7672,0.76515,0.76545,2776800000.0
2007-12-21 13:15:00,0.76545,0.7656,0.76495,0.76525,2394799999.0
2007-12-21 13:30:00,0.76515,0.7659,0.765,0.76505,1381599996.0
2007-12-21 13:45:00,0.76505,0.7659,0.765,0.7651,1452299998.0
2007-12-21 14:00:00,0.7651,0.76615,0.76505,0.76555,1412400004.0
2007-12-21 14:15:00,0.76555,0.7658,0.7653,0.76565,1346600000.0
2007-12-21 14:30:00,0.76565,0.76565,0.76525,0.7653,791500001.0
2007-12-21 14:45:00,0.7654,0.76555,0.76525,0.7655,1611500001.0
2007-12-21 15:00:00,0.7655,0.7661,0.7651,0.76545,1174300001.0
2007-12-21 15:15:00,0.76545,0.76645,0.76515,0.7656,1779699983.0
2007-12-21 15:30:00,0.76555,0.76665,0.76555,0.76615,1420000000.0
2007-12-21 15:45:00,0.76615,0.76615,0.76497,0.76565,2051299988.0
2007-12-21 16:00:00,0.7658,0.7668,0.7657,0.76645,1870000001.0
2007-12-21 16:15:00,0.7666,0.76675,0.7659,0.76595,1147700001.0
2007-12-21 16:30:00,0.76605,0.76645,0.7659,0.76635,968000000.0
2007-12-21 16:45:00,0.76645,0.7671,0.76545,0.76555,2658250004.0
2007-12-21 17:00:00,0.76555,0.76685,0.76555,0.76655,2105899999.0
2007-12-21 17:15:00,0.76655,0.7668,0.7662,0.76645,1204050008.0
2007-12-21 17:30:00,0.7664,0.76725,0.766,0.76645,1151168896.0
2007-12-21 17:45:00,0.76655,0.76765,0.7664,0.7672,2623000000.0
2007-12-21 18:00:00,0.7672,0.76745,0.76515,0.76585,3834699990.0
2007-12-21 18:15:00,0.76585,0.76605,0.7652,0.76545,2013199996.0
2007-12-21 18:30:00,0.76545,0.7659,0.76515,0.76585,3017799995.0
2007-12-21 18:45:00,0.76565,0.76585,0.7636,0.76415,2317100000.0
2007-12-21 19:00:00,0.76415,0.765,0.7621,0.7621,2064899996.0
2007-12-21 19:15:00,0.76215,0.7632,0.7614,0.76165,3497200003.0
2007-12-21 19:30:00,0.7619,0.7632,0.7619,0.76295,2529500000.0
2007-12-21 19:45:00,0.7631,0.7633,0.76295,0.7631,1041700000.0
2007-12-21 20:00:00,0.7631,0.7634,0.76255,0.7629,1801699999.0
2007-12-21 20:15:00,0.76295,0.76325,0.7629,0.76295,1049200000.0
2007-12-21 20:30:00,0.76295,0.76295,0.7629,0.76295,883799999.0
2007-12-21 20:45:00,0.76295,0.76305,0.76265,0.7627,1296900001.0
2007-12-21 21:00:00,0.76275,0.7629,0.76245,0.76275,2528600004.0
2007-12-21 21:15:00,0.76265,0.76315,0.76225,0.7626,2135699996.0
2007-12-21 21:30:00,0.7626,0.763,0.76185,0.76245,1443099997.0
2007-12-21 21:45:00,0.76245,0.76315,0.7624,0.76305,3260499992.0
2007-12-21 22:00:00,0.76305,0.76385,0.76285,0.7637,1061200000.0
2007-12-21 22:15:00,0.7637,0.76395,0.7636,0.7639,632900000.0
2007-12-21 22:30:00,0.7639,0.7639,0.7636,0.76375,598000000.0
2007-12-21 22:45:00,0.76375,0.7639,0.76282,0.76345,900999999.0
2007-12-21 23:00:00,0.76345,0.76345,0.76243,0.76243,2321299995.0
2007-12-21 23:15:00,0.76252,0.76347,0.76251,0.76318,2883199994.0
2007-12-21 23:30:00,0.76347,0.76347,0.76238,0.76264,1243899997.0
2007-12-21 23:45:00,0.76248,0.76307,0.76206,0.76278,1808699997.0
2007-12-24 00:00:00,0.7637,0.7643,0.7637,0.7639,69600000.0
2007-12-24 00:15:00,0.7641,0.765,0.764,0.7645,127600000.0
2007-12-24 00:30:00,0.7644,0.7658,0.7642,0.7653,162400000.0
2007-12-24 00:45:00,0.7656,0.7656,0.764,0.7643,104400000.0
2007-12-24 01:00:00,0.7645,0.7646,0.7638,0.7642,127600000.0
2007-12-24 01:15:00,0.7643,0.765,0.7642,0.7643,127600000.0
2007-12-24 01:30:00,0.7645,0.7645,0.7634,0.7641,116000000.0
2007-12-24 01:45:00,0.764,0.7641,0.7632,0.7632,81200000.0
2007-12-24 02:00:00,0.7642,0.76455,0.76359,0.76415,995299997.0
2007-12-24 02:15:00,0.76415,0.7649,0.7636,0.7644,1095600000.0
2007-12-24 02:30:00,0.76425,0.7644,0.76317,0.76369,747700001.0
2007-12-24 02:45:00,0.7641,0.7641,0.76293,0.76305,422699999.0
2007-12-24 03:00:00,0.76305,0.7638,0.76285,0.76305,1516300004.0
2007-12-24 03:15:00,0.76325,0.7637,0.7628,0.76315,1760900003.0
2007-12-24 03:30:00,0.7634,0.764,0.76263,0.764,1122500000.0
2007-12-24 03:45:00,0.764,0.7641,0.76305,0.7634,1162400002.0
2007-12-24 04:00:00,0.7633,0.7636,0.76279,0.7633,2094599992.0
2007-12-24 04:15:00,0.7634,0.7635,0.76285,0.7632,1084500003.0
2007-12-24 04:30:00,0.7632,0.7633,0.76235,0.76255,1436899999.0
2007-12-24 04:45:00,0.7628,0.7631,0.7624,0.76295,639600000.0
2007-12-24 05:00:00,0.76285,0.7632,0.7623,0.76285,446600000.0
2007-12-24 05:15:00,0.76285,0.7635,0.76271,0.7632,1731100002.0
2007-12-24 05:30:00,0.7632,0.7634,0.76265,0.7632,2326499990.0
2007-12-24 05:45:00,0.7631,0.7633,0.76275,0.7629,1786300003.0
2007-12-24 06:00:00,0.7629,0.7636,0.7628,0.7635,1051400000.0
2007-12-24 06:15:00,0.7635,0.76361,0.7628,0.7628,1666100001.0
2007-12-24 06:30:00,0.7629,0.7635,0.76215,0.763,2611200000.0
2007-12-24 06:45:00,0.763,0.764,0.763,0.7634,2812300002.0
2007-12-24 07:00:00,0.7634,0.7636,0.7624,0.76285,1149800001.0
2007-12-24 07:15:00,0.76285,0.7633,0.76232,0.7628,1473399998.0
2007-12-24 07:30:00,0.7628,0.7631,0.7621,0.7628,1450200000.0
2007-12-24 07:45:00,0.76247,0.7629,0.76189,0.7628,894900000.0
2007-12-24 08:00:00,0.76255,0.7629,0.76206,0.76245,524500000.0
2007-12-24 08:15:00,0.76234,0.763,0.76216,0.76222,1257599992.0
2007-12-24 08:30:00,0.7626,0.7629,0.76224,0.7628,1874799997.0
2007-12-24 08:45:00,0.7626,0.7633,0.7625,0.7629,1760599999.0
2007-12-24 09:00:00,0.7627,0.7637,0.76252,0.7637,2225399992.0
2007-12-24 09:15:00,0.7637,0.76375,0.76298,0.7635,978999995.0
2007-12-24 09:30:00,0.7635,0.76465,0.76345,0.7644,1371299999.0
2007-12-24 09:45:00,0.7644,0.76485,0.76401,0.76415,1116600001.0
2007-12-24 10:00:00,0.76435,0.7647,0.7639,0.7644,805000000.0
2007-12-24 10:15:00,0.76435,0.7651,0.76411,0.76432,1238599999.0
2007-12-24 10:30:00,0.76445,0.76455,0.76365,0.764,978800000.0
2007-12-24 10:45:00,0.764,0.76425,0.76355,0.7639,1565299998.0
2007-12-24 11:00:00,0.76405,0.7644,0.7635,0.7637,1518900000.0
2007-12-24 11:15:00,0.76365,0.76415,0.76334,0.7639,1270000003.0
2007-12-24 11:30:00,0.7639,0.7657,0.76382,0.76515,2557200000.0
2007-12-24 11:45:00,0.76515,0.7664,0.7648,0.7661,2068500001.0
2007-12-24 12:00:00,0.7661,0.7672,0.76485,0.7653,1801100002.0
2007-12-24 12:15:00,0.7653,0.76635,0.7647,0.76635,1615199994.0
2007-12-24 12:30:00,0.7663,0.76635,0.76509,0.76545,1262100000.0
2007-12-24 12:45:00,0.76545,0.7667,0.7652,0.76575,1001100000.0
2007-12-24 13:00:00,0.76561,0.76631,0.76528,0.76575,666300000.0
2007-12-24 13:15:00,0.7658,0.76625,0.76549,0.7661,757900000.0
2007-12-24 13:30:00,0.7661,0.7661,0.76543,0.76552,274300001.0
2007-12-24 13:45:00,0.76546,0.7663,0.76516,0.766,628099998.0
2007-12-24 14:00:00,0.7658,0.76641,0.76511,0.76578,647100000.0
2007-12-24 14:15:00,0.76645,0.76665,0.7655,0.76615,794499997.0
2007-12-24 14:30:00,0.7665,0.76665,0.76592,0.76625,926599983.0
2007-12-24 14:45:00,0.76595,0.76655,0.76594,0.76645,1070000002.0
2007-12-24 15:00:00,0.7664,0.76655,0.76583,0.76635,642800002.0
2007-12-24 15:15:00,0.7663,0.7671,0.76583,0.7665,1171500005.0
2007-12-24 15:30:00,0.7665,0.7674,0.76605,0.7668,736900000.0
2007-12-24 15:45:00,0.7668,0.7668,0.76591,0.7665,570800000.0
2007-12-24 16:00:00,0.7665,0.7665,0.76563,0.76615,269000000.0
2007-12-24 16:15:00,0.76615,0.76735,0.7659,0.7666,345200000.0
2007-12-24 16:30:00,0.76645,0.76678,0.76583,0.7666,336899997.0
2007-12-24 16:45:00,0.7666,0.76665,0.76591,0.7665,562400000.0
2007-12-24 17:00:00,0.7665,0.7665,0.76566,0.766,436100000.0
2007-12-24 17:15:00,0.766,0.7664,0.76548,0.76594,4584000000.0
2007-12-24 17:30:00,0.7664,0.7665,0.76567,0.766,3688699995.0
2007-12-24 17:45:00,0.76577,0.76665,0.76568,0.76665,1113800000.0
2007-12-24 18:00:00,0.76665,0.7669,0.76601,0.7667,2802700001.0
2007-12-24 18:15:00,0.7667,0.7667,0.76595,0.7665,2078899995.0
2007-12-24 18:30:00,0.7665,0.7666,0.76589,0.76635,2516600000.0
2007-12-24 18:45:00,0.76635,0.7666,0.76576,0.7666,900700000.0
2007-12-24 19:00:00,0.7666,0.767,0.76591,0.76616,5472000005.0
2007-12-24 19:15:00,0.76612,0.76661,0.76562,0.76577,13456400002.0
2007-12-24 19:30:00,0.76574,0.76636,0.76555,0.76578,7080200004.0
2007-12-24 19:45:00,0.7661,0.76643,0.76569,0.76628,7320900005.0
2007-12-24 20:00:00,0.76609,0.76691,0.7657,0.76643,6100900001.0
2007-12-24 20:15:00,0.76655,0.76683,0.76592,0.76616,3317300002.0
2007-12-24 20:30:00,0.76623,0.76716,0.766,0.76675,2044300004.0
2007-12-24 20:45:00,0.76678,0.76731,0.76606,0.76669,2200300000.0
2007-12-24 21:00:00,0.76624,0.76706,0.76584,0.76631,483100000.0
2007-12-24 21:15:00,0.76606,0.76657,0.76533,0.7657,498000000.0
2007-12-24 21:30:00,0.76554,0.76622,0.76539,0.76582,429300001.0
2007-12-24 21:45:00,0.76573,0.76652,0.76573,0.76628,646200002.0
2007-12-24 22:00:00,0.7661,0.76675,0.76587,0.76629,611000001.0
2007-12-24 22:15:00,0.76606,0.76664,0.76583,0.7662,502600000.0
2007-12-24 22:30:00,0.76615,0.767,0.76559,0.76656,560200000.0
2007-12-24 22:45:00,0.76653,0.76693,0.76541,0.76559,542600002.0
2007-12-24 23:00:00,0.76551,0.76642,0.76547,0.7659,558300000.0
2007-12-24 23:15:00,0.76568,0.76653,0.76554,0.76608,467700000.0
2007-12-24 23:30:00,0.7662,0.76653,0.76554,0.76592,434100000.0
2007-12-24 23:45:00,0.76588,0.76674,0.76549,0.76626,545000000.0
2007-12-25 00:00:00,0.76645,0.7671,0.76574,0.76645,512800000.0
2007-12-25 00:15:00,0.76614,0.76722,0.76577,0.76649,595400000.0
2007-12-25 00:30:00,0.76643,0.76723,0.76634,0.76692,510600000.0
2007-12-25 00:45:00,0.76683,0.76713,0.76627,0.76658,1590400000.0
2007-12-25 01:00:00,0.76663,0.76738,0.76631,0.76665,755500000.0
2007-12-25 01:15:00,0.76663,0.76703,0.76641,0.76663,502200000.0
2007-12-25 01:30:00,0.76688,0.76709,0.7657,0.76631,760500000.0
2007-12-25 01:45:00,0.76632,0.76687,0.76541,0.76612,1201100000.0
2007-12-25 02:00:00,0.76629,0.76663,0.7656,0.76632,760200000.0
2007-12-25 02:15:00,0.7666,0.76718,0.76606,0.76644,656900000.0
2007-12-25 02:30:00,0.76655,0.76689,0.76555,0.76591,648400000.0
2007-12-25 02:45:00,0.76591,0.76599,0.76433,0.76465,1772599999.0
2007-12-25 03:00:00,0.7646,0.76486,0.76361,0.76451,913200000.0
2007-12-25 03:15:00,0.76456,0.76495,0.76401,0.76443,462200000.0
2007-12-25 03:30:00,0.76447,0.76488,0.76422,0.7645,594100000.0
2007-12-25 03:45:00,0.76463,0.76495,0.76412,0.76453,1424099999.0
2007-12-25 04:00:00,0.76451,0.7652,0.7642,0.7644,1529799999.0
2007-12-25 04:15:00,0.76434,0.76509,0.76419,0.76445,1506799998.0
2007-12-25 04:30:00,0.76448,0.76505,0.76423,0.76478,2260899997.0
2007-12-25 04:45:00,0.7648,0.76526,0.76402,0.76442,2262099999.0
2007-12-25 05:00:00,0.76439,0.76494,0.76396,0.76436,1414599999.0
2007-12-25 05:15:00,0.76419,0.76528,0.76386,0.76479,1202499999.0
2007-12-25 05:30:00,0.76472,0.76558,0.76455,0.76546,740700000.0
2007-12-25 05:45:00,0.76548,0.76585,0.76431,0.7645,1121900000.0
2007-12-25 06:00:00,0.76457,0.76637,0.76457,0.76522,1481000000.0
2007-12-25 06:15:00,0.76503,0.76532,0.76436,0.76497,898300000.0
2007-12-25 06:30:00,0.76471,0.76566,0.76441,0.76559,698800000.0
2007-12-25 06:45:00,0.76554,0.7658,0.76444,0.76487,829400000.0
2007-12-25 07:00:00,0.76499,0.76564,0.76434,0.76511,743000000.0
2007-12-25 07:15:00,0.76508,0.76567,0.7645,0.76515,728599998.0
2007-12-25 07:30:00,0.76543,0.76545,0.76428,0.76524,1442399999.0
2007-12-25 07:45:00,0.76526,0.76565,0.7649,0.76531,484400000.0
2007-12-25 08:00:00,0.76525,0.76576,0.76478,0.7653,1067699999.0
2007-12-25 08:15:00,0.76522,0.76542,0.7645,0.76485,1523799994.0
2007-12-25 08:30:00,0.76489,0.76579,0.76443,0.76572,1026899998.0
2007-12-25 08:45:00,0.76572,0.76622,0.76472,0.76512,1071699998.0
2007-12-25 09:00:00,0.76512,0.76595,0.76483,0.76502,1089199998.0
2007-12-25 09:15:00,0.76483,0.76613,0.76461,0.76515,1162599994.0
2007-12-25 09:30:00,0.76478,0.76602,0.76478,0.76525,1893699996.0
2007-12-25 09:45:00,0.76518,0.76585,0.76453,0.76545,2027499995.0
2007-12-25 10:00:00,0.76542,0.76602,0.76467,0.76534,2440799993.0
2007-12-25 10:15:00,0.76543,0.76654,0.76535,0.76555,1124800000.0
2007-12-25 10:30:00,0.7655,0.76649,0.76532,0.76632,1114399998.0
2007-12-25 10:45:00,0.76604,0.7665,0.76576,0.76597,1458999993.0
2007-12-25 11:00:00,0.76605,0.76659,0.76565,0.76577,1734199999.0
2007-12-25 11:15:00,0.76562,0.76574,0.76506,0.76557,881799997.0
2007-12-25 11:30:00,0.76549,0.7665,0.76549,0.76596,967999998.0
2007-12-25 11:45:00,0.76592,0.76647,0.76583,0.76608,1103999999.0
2007-12-25 12:00:00,0.76637,0.76662,0.76602,0.7664,898100000.0
2007-12-25 12:15:00,0.76635,0.7667,0.76519,0.76548,643999999.0
2007-12-25 12:30:00,0.76542,0.76645,0.76517,0.76621,752999997.0
2007-12-25 12:45:00,0.7662,0.76647,0.76585,0.76598,919000000.0
2007-12-25 13:00:00,0.76604,0.76651,0.76579,0.76608,443599997.0
2007-12-25 13:15:00,0.76623,0.76667,0.76601,0.7666,919399999.0
2007-12-25 13:30:00,0.76626,0.76695,0.76595,0.76631,531900001.0
2007-12-25 13:45:00,0.76642,0.76675,0.76593,0.76651,380399999.0
2007-12-25 14:00:00,0.76654,0.76658,0.76561,0.76611,423799996.0
2007-12-25 14:15:00,0.76618,0.76667,0.7652,0.76565,402400000.0
2007-12-25 14:30:00,0.76571,0.7664,0.76521,0.7664,389799999.0
2007-12-25 14:45:00,0.76628,0.76655,0.76601,0.76611,492500000.0
2007-12-25 15:00:00,0.76613,0.76623,0.7648,0.76563,534200000.0
2007-12-25 15:15:00,0.76563,0.76591,0.76525,0.76581,1204900000.0
2007-12-25 15:30:00,0.76541,0.76608,0.76537,0.76565,393900000.0
2007-12-25 15:45:00,0.76565,0.766,0.76512,0.76552,568200000.0
2007-12-25 16:00:00,0.76564,0.76608,0.76535,0.76569,940699999.0
2007-12-25 16:15:00,0.76578,0.766,0.76539,0.76564,486800000.0
2007-12-25 16:30:00,0.76574,0.76596,0.76546,0.76563,488600000.0
2007-12-25 16:45:00,0.76563,0.76614,0.76535,0.76576,1559699999.0
2007-12-25 17:00:00,0.76586,0.76627,0.76576,0.76583,2483500000.0
2007-12-25 17:15:00,0.76593,0.76608,0.76573,0.76595,6886800000.0
2007-12-25 17:30:00,0.76599,0.76612,0.76564,0.76578,7041599999.0
2007-12-25 17:45:00,0.76587,0.76618,0.7656,0.76604,9967899999.0
2007-12-25 18:00:00,0.76603,0.76614,0.7654,0.76614,3338000002.0
2007-12-25 18:15:00,0.76577,0.76629,0.76555,0.7661,3649699999.0
2007-12-25 18:30:00,0.76608,0.76628,0.76568,0.76596,9046100008.0
2007-12-25 18:45:00,0.7657,0.76613,0.76527,0.76558,4356699998.0
2007-12-25 19:00:00,0.76559,0.76643,0.76541,0.766,5035999993.0
2007-12-25 19:15:00,0.76598,0.7664,0.76557,0.76568,13493699995.0
2007-12-25 19:30:00,0.76568,0.7662,0.76553,0.76603,6775699998.0
2007-12-25 19:45:00,0.76598,0.76623,0.76558,0.76618,7228399998.0
2007-12-25 20:00:00,0.76611,0.76615,0.76545,0.76592,5836099994.0
2007-12-25 20:15:00,0.76593,0.7663,0.76551,0.76565,2330100000.0
2007-12-25 20:30:00,0.7657,0.76615,0.76566,0.76576,1498200000.0
2007-12-25 20:45:00,0.76565,0.76609,0.76559,0.76559,1631300000.0
2007-12-25 21:00:00,0.76568,0.76653,0.76559,0.76596,375400000.0
2007-12-25 21:15:00,0.76597,0.76622,0.76561,0.76603,328700000.0
2007-12-25 21:30:00,0.766,0.76618,0.76569,0.76605,444200000.0
2007-12-25 21:45:00,0.76608,0.76615,0.76557,0.76586,397100000.0
2007-12-25 22:00:00,0.76607,0.76616,0.76569,0.76586,561300000.0
2007-12-25 22:15:00,0.76604,0.76613,0.76529,0.7654,617000000.0
2007-12-25 22:30:00,0.76576,0.76599,0.76528,0.76548,638500000.0
2007-12-25 22:45:00,0.76573,0.7659,0.76526,0.76547,431500000.0
2007-12-25 23:00:00,0.76563,0.76653,0.76562,0.76589,1777700000.0
2007-12-25 23:15:00,0.76583,0.7661,0.76535,0.76566,852300000.0
2007-12-25 23:30:00,0.76565,0.76594,0.76528,0.76576,479700000.0
2007-12-25 23:45:00,0.76585,0.76589,0.76491,0.76507,624999999.0
2007-12-26 00:00:00,0.7653,0.76619,0.76488,0.76514,1334900000.0
2007-12-26 00:15:00,0.7652,0.76633,0.76464,0.76529,1602300000.0
2007-12-26 00:30:00,0.7654,0.76591,0.76462,0.76567,1609099999.0
2007-12-26 00:45:00,0.76565,0.76583,0.76465,0.76495,2206000000.0
2007-12-26 01:00:00,0.76504,0.7661,0.76493,0.76551,2370900000.0
2007-12-26 01:15:00,0.76548,0.76572,0.76451,0.76451,1470499999.0
2007-12-26 01:30:00,0.76459,0.76527,0.76459,0.76486,1175999999.0
2007-12-26 01:45:00,0.76514,0.76533,0.76455,0.76501,670000000.0
2007-12-26 02:00:00,0.76509,0.76541,0.76436,0.7645,587600000.0
2007-12-26 02:15:00,0.76451,0.76514,0.76409,0.76487,583200000.0
2007-12-26 02:30:00,0.76492,0.76532,0.76439,0.76478,540100000.0
2007-12-26 02:45:00,0.76487,0.76525,0.76435,0.76498,1395100000.0
2007-12-26 03:00:00,0.7651,0.76554,0.76469,0.76544,776300000.0
2007-12-26 03:15:00,0.76558,0.7657,0.76472,0.76497,477700000.0
2007-12-26 03:30:00,0.76463,0.76553,0.76449,0.76488,698000000.0
2007-12-26 03:45:00,0.76501,0.76553,0.76462,0.76508,1448000000.0
2007-12-26 04:00:00,0.76513,0.76583,0.76443,0.76484,1644299999.0
2007-12-26 04:15:00,0.7649,0.76557,0.76472,0.76525,1587399998.0
2007-12-26 04:30:00,0.76515,0.76569,0.7645,0.76513,2358899999.0
2007-12-26 04:45:00,0.7652,0.76559,0.76468,0.76484,2367099999.0
2007-12-26 05:00:00,0.76497,0.76642,0.76497,0.76538,1496499999.0
2007-12-26 05:15:00,0.7653,0.76576,0.76477,0.7649,1275800000.0
2007-12-26 05:30:00,0.76484,0.76563,0.76396,0.76402,888200000.0
2007-12-26 05:45:00,0.76412,0.76467,0.76341,0.76391,1308300000.0
2007-12-26 06:00:00,0.7639,0.76455,0.7634,0.76389,1683700000.0
2007-12-26 06:15:00,0.7641,0.76425,0.76324,0.76403,905700000.0
2007-12-26 06:30:00,0.76403,0.76456,0.7634,0.76382,834300000.0
2007-12-26 06:45:00,0.76409,0.76443,0.76351,0.76398,1036100000.0
2007-12-26 07:00:00,0.76398,0.7644,0.76353,0.76389,2851700000.0
2007-12-26 07:15:00,0.76407,0.7644,0.7637,0.7644,1278300000.0
2007-12-26 07:30:00,0.7643,0.7649,0.76378,0.7648,2555100000.0
2007-12-26 07:45:00,0.7649,0.765,0.7642,0.7647,8249400000.0
2007-12-26 08:00:00,0.7649,0.7651,0.76412,0.76487,9633199992.0
2007-12-26 08:15:00,0.76475,0.7652,0.7644,0.7644,7052699997.0
2007-12-26 08:30:00,0.7645,0.76581,0.7644,0.7651,11595800034.0
2007-12-26 08:45:00,0.7651,0.7654,0.76421,0.76485,2173099994.0
2007-12-26 09:00:00,0.76498,0.7655,0.76457,0.7651,3734100012.0
2007-12-26 09:15:00,0.7652,0.7653,0.76473,0.7653,11457399928.0
2007-12-26 09:30:00,0.7653,0.76566,0.76469,0.76527,3551799997.0
2007-12-26 09:45:00,0.7664,0.76676,0.76497,0.7665,2076900000.0
2007-12-26 10:00:00,0.7665,0.7665,0.766,0.7664,8995000000.0
2007-12-26 10:15:00,0.76626,0.7669,0.76564,0.7669,8077100000.0
2007-12-26 10:30:00,0.7669,0.767,0.76611,0.7664,7294000000.0
2007-12-26 10:45:00,0.7664,0.7667,0.76562,0.7663,2860900000.0
2007-12-26 11:00:00,0.7663,0.76672,0.76549,0.76627,1623600000.0
2007-12-26 11:15:00,0.76613,0.7665,0.76556,0.7661,753700000.0
2007-12-26 11:30:00,0.7658,0.7662,0.7655,0.76584,587400000.0
2007-12-26 11:45:00,0.76589,0.76668,0.7655,0.76635,1165700000.0
2007-12-26 12:00:00,0.76655,0.76655,0.7657,0.7663,704899999.0
2007-12-26 12:15:00,0.7663,0.7663,0.7655,0.7655,420000000.0
2007-12-26 12:30:00,0.766,0.766,0.7646,0.7657,1571099994.0
2007-12-26 12:45:00,0.7657,0.76601,0.76533,0.76541,550400000.0
2007-12-26 13:00:00,0.76575,0.766,0.76549,0.7658,450699998.0
2007-12-26 13:15:00,0.7658,0.76605,0.76527,0.7659,593599996.0
2007-12-26 13:30:00,0.7659,0.76617,0.7655,0.76605,444899997.0
2007-12-26 13:45:00,0.76605,0.76642,0.76538,0.76589,422500000.0
2007-12-26 14:00:00,0.7658,0.76633,0.76535,0.76576,448000000.0
2007-12-26 14:15:00,0.7662,0.76635,0.76553,0.76585,644399999.0
2007-12-26 14:30:00,0.76615,0.7679,0.76575,0.7658,938699996.0
2007-12-26 14:45:00,0.76618,0.76642,0.76542,0.7662,607600000.0
2007-12-26 15:00:00,0.7662,0.76695,0.76533,0.76665,998299999.0
2007-12-26 15:15:00,0.76665,0.76705,0.76566,0.7662,842700001.0
2007-12-26 15:30:00,0.7662,0.7669,0.76575,0.76625,407100000.0
2007-12-26 15:45:00,0.76626,0.76675,0.7659,0.7659,830599999.0
2007-12-26 16:00:00,0.7659,0.7666,0.7659,0.7664,1594200000.0
2007-12-26 16:15:00,0.7664,0.76705,0.76615,0.7664,980700000.0
2007-12-26 16:30:00,0.76603,0.76665,0.76577,0.7666,954399998.0
2007-12-26 16:45:00,0.7666,0.7682,0.7666,0.7681,1834400002.0
2007-12-26 17:00:00,0.76785,0.7681,0.76715,0.76735,1471000000.0
2007-12-26 17:15:00,0.7677,0.7686,0.76745,0.768,878400000.0
2007-12-26 17:30:00,0.768,0.7684,0.76725,0.7677,579100000.0
2007-12-26 17:45:00,0.7674,0.7695,0.7674,0.7694,1614200000.0
2007-12-26 18:00:00,0.7694,0.7696,0.768,0.7685,1839800000.0
2007-12-26 18:15:00,0.7685,0.7685,0.7671,0.7679,2651499997.0
2007-12-26 18:30:00,0.7679,0.7681,0.7671,0.7675,1902599999.0
2007-12-26 18:45:00,0.7675,0.76795,0.76695,0.76795,1153499995.0
2007-12-26 19:00:00,0.7679,0.76795,0.7671,0.7672,1282299974.0
2007-12-26 19:15:00,0.7672,0.7676,0.76655,0.76715,1002900003.0
2007-12-26 19:30:00,0.76715,0.76805,0.76705,0.7676,2178699992.0
2007-12-26 19:45:00,0.7677,0.7683,0.7674,0.7682,3427599992.0
2007-12-26 20:00:00,0.7682,0.7683,0.7677,0.7678,1423200000.0
2007-12-26 20:15:00,0.7685,0.76855,0.76729,0.7678,1614399997.0
2007-12-26 20:30:00,0.76751,0.76795,0.76735,0.7675,492600000.0
2007-12-26 20:45:00,0.7675,0.76784,0.76715,0.7672,721800000.0
2007-12-26 21:00:00,0.7672,0.76745,0.76675,0.76716,911400000.0
2007-12-26 21:15:00,0.76733,0.76755,0.7671,0.76745,609000000.0
2007-12-26 21:30:00,0.7674,0.7676,0.76691,0.7674,569700000.0
2007-12-26 21:45:00,0.7674,0.76745,0.7666,0.7669,1432100000.0
2007-12-26 22:00:00,0.7669,0.76725,0.76651,0.767,1001300000.0
2007-12-26 22:15:00,0.767,0.76725,0.76644,0.767,783399999.0
2007-12-26 22:30:00,0.76678,0.7671,0.76644,0.7671,1225399997.0
2007-12-26 22:45:00,0.7671,0.7671,0.7663,0.7665,1461999997.0
2007-12-26 23:00:00,0.76655,0.76655,0.7654,0.766,2221400000.0
2007-12-26 23:15:00,0.7661,0.76635,0.7659,0.7662,2369200000.0
2007-12-26 23:30:00,0.7662,0.76665,0.7659,0.7662,1573500000.0
2007-12-26 23:45:00,0.7662,0.7669,0.7659,0.7666,1815700000.0
2007-12-27 00:00:00,0.7666,0.7668,0.76594,0.7668,1717000000.0
2007-12-27 00:15:00,0.7666,0.76687,0.76604,0.7662,786700000.0
2007-12-27 00:30:00,0.7666,0.767,0.76614,0.767,418300000.0
2007-12-27 00:45:00,0.7669,0.7674,0.76653,0.7673,837200000.0
2007-12-27 01:00:00,0.7674,0.7679,0.766,0.7665,1236000000.0
2007-12-27 01:15:00,0.76705,0.7673,0.76652,0.7673,686400000.0
2007-12-27 01:30:00,0.76705,0.76745,0.76664,0.76707,661300000.0
2007-12-27 01:45:00,0.76715,0.76765,0.76695,0.76765,621100000.0
2007-12-27 02:00:00,0.76737,0.76855,0.76695,0.76815,852300000.0
2007-12-27 02:15:00,0.76805,0.76815,0.7674,0.7674,539300000.0
2007-12-27 02:30:00,0.7674,0.7685,0.7674,0.7681,936000000.0
2007-12-27 02:45:00,0.7681,0.76845,0.76768,0.7681,508900000.0
2007-12-27 03:00:00,0.76795,0.76835,0.76753,0.76835,961500000.0
2007-12-27 03:15:00,0.7684,0.76895,0.76747,0.7689,1036900001.0
2007-12-27 03:30:00,0.7689,0.7689,0.7678,0.7679,827100003.0
2007-12-27 03:45:00,0.7679,0.7685,0.76746,0.7684,783200003.0
2007-12-27 04:00:00,0.76805,0.7687,0.7674,0.76855,1266400000.0
2007-12-27 04:15:00,0.7686,0.76892,0.76809,0.76844,899700000.0
2007-12-27 04:30:00,0.7687,0.76873,0.76795,0.7683,899000000.0
2007-12-27 04:45:00,0.7683,0.76856,0.76765,0.7685,1394700000.0
2007-12-27 05:00:00,0.7685,0.76875,0.76774,0.7686,1131199996.0
2007-12-27 05:15:00,0.768,0.76885,0.76762,0.7686,1047900000.0
2007-12-27 05:30:00,0.76815,0.7688,0.7679,0.7682,1037399999.0
2007-12-27 05:45:00,0.76795,0.7682,0.76692,0.76726,1183200004.0
2007-12-27 06:00:00,0.76765,0.7681,0.76719,0.76775,1124200000.0
2007-12-27 06:15:00,0.7678,0.7685,0.767,0.76785,440200000.0
2007-12-27 06:30:00,0.76837,0.7684,0.76735,0.76825,706600000.0
2007-12-27 06:45:00,0.7683,0.7684,0.7673,0.76761,717600000.0
2007-12-27 07:00:00,0.768,0.7684,0.76738,0.768,1019600000.0
2007-12-27 07:15:00,0.76742,0.76825,0.76713,0.7682,458099999.0
2007-12-27 07:30:00,0.76775,0.7683,0.76751,0.7682,1392100004.0
2007-12-27 07:45:00,0.7682,0.7684,0.7676,0.7681,2147499999.0
2007-12-27 08:00:00,0.7683,0.7687,0.7679,0.7683,973700000.0
2007-12-27 08:15:00,0.7683,0.7689,0.76789,0.7683,1396399994.0
2007-12-27 08:30:00,0.76825,0.7684,0.76773,0.76811,828100004.0
2007-12-27 08:45:00,0.76825,0.76875,0.7679,0.7686,1624299986.0
2007-12-27 09:00:00,0.7686,0.7691,0.76825,0.769,1636900004.0
2007-12-27 09:15:00,0.769,0.76965,0.76825,0.7693,4405100002.0
2007-12-27 09:30:00,0.7693,0.7695,0.7683,0.7688,3866900012.0
2007-12-27 09:45:00,0.7688,0.7696,0.76827,0.7693,2867700002.0
2007-12-27 10:00:00,0.7693,0.7696,0.76865,0.7691,1532399997.0
2007-12-27 10:15:00,0.7691,0.7696,0.7681,0.7685,3557500041.0
2007-12-27 10:30:00,0.7685,0.7691,0.7679,0.7687,3934300012.0
2007-12-27 10:45:00,0.7687,0.7706,0.76858,0.7706,3504799998.0
2007-12-27 11:00:00,0.7706,0.7706,0.7691,0.7693,4292200001.0
2007-12-27 11:15:00,0.7693,0.77,0.7693,0.7697,3663800016.0
2007-12-27 11:30:00,0.7697,0.7703,0.7695,0.77,4491100026.0
2007-12-27 11:45:00,0.77,0.7703,0.7677,0.7686,5539000015.0
2007-12-27 12:00:00,0.7686,0.7687,0.7663,0.7666,5166400005.0
2007-12-27 12:15:00,0.7667,0.7674,0.7666,0.7672,3894199993.0
2007-12-27 12:30:00,0.7672,0.7675,0.7668,0.7671,4849099981.0
2007-12-27 12:45:00,0.7671,0.7675,0.76675,0.7671,2116199981.0
2007-12-27 13:00:00,0.7671,0.768,0.767,0.7678,4830499993.0
2007-12-27 13:15:00,0.7676,0.7692,0.7676,0.7691,2998599997.0
2007-12-27 13:30:00,0.76885,0.7697,0.76885,0.7695,2333799996.0
2007-12-27 13:45:00,0.7695,0.7703,0.7694,0.77,4347200015.0
2007-12-27 14:00:00,0.77,0.7707,0.7697,0.7699,4195899986.0
2007-12-27 14:15:00,0.7699,0.7703,0.7691,0.7698,1692200010.0
2007-12-27 14:30:00,0.7698,0.7699,0.7689,0.7693,3179899990.0
2007-12-27 14:45:00,0.7693,0.7695,0.76897,0.7695,3710600039.0
2007-12-27 15:00:00,0.7696,0.7698,0.7691,0.7694,3741800031.0
2007-12-27 15:15:00,0.7694,0.7702,0.7684,0.7702,3373199995.0
2007-12-27 15:30:00,0.7702,0.7704,0.769,0.77,3281500022.0
2007-12-27 15:45:00,0.7699,0.7706,0.7697,0.77,2507199993.0
2007-12-27 16:00:00,0.77,0.7704,0.7678,0.76805,7564399982.0
2007-12-27 16:15:00,0.76805,0.7685,0.7661,0.7669,5413500006.0
2007-12-27 16:30:00,0.76675,0.7676,0.7666,0.7676,1532600000.0
2007-12-27 16:45:00,0.7676,0.7697,0.7671,0.7691,2582000003.0
2007-12-27 17:00:00,0.7691,0.7697,0.7688,0.7696,4385000001.0
2007-12-27 17:15:00,0.7696,0.7697,0.7687,0.7689,2247399997.0
2007-12-27 17:30:00,0.7689,0.7697,0.7683,0.7686,3144999986.0
2007-12-27 17:45:00,0.7686,0.7706,0.76845,0.7704,2719599998.0
2007-12-27 18:00:00,0.7705,0.7705,0.769,0.7696,2727000003.0
2007-12-27 18:15:00,0.7695,0.7701,0.7692,0.7695,2864899998.0
2007-12-27 18:30:00,0.7695,0.7706,0.76885,0.7703,2148399999.0
2007-12-27 18:45:00,0.7703,0.7705,0.7692,0.76925,2836599992.0
2007-12-27 19:00:00,0.76925,0.7704,0.76925,0.7697,2213999984.0
2007-12-27 19:15:00,0.7697,0.7704,0.7691,0.7703,2244599997.0
2007-12-27 19:30:00,0.7703,0.7703,0.7694,0.7695,1992800008.0
2007-12-27 19:45:00,0.7696,0.7708,0.7692,0.7698,2457150005.0
2007-12-27 20:00:00,0.7698,0.77011,0.7695,0.7699,1439200000.0
2007-12-27 20:15:00,0.7699,0.7707,0.76975,0.7705,842800000.0
2007-12-27 20:30:00,0.7704,0.7714,0.77001,0.7712,1749100004.0
2007-12-27 20:45:00,0.77098,0.7715,0.7705,0.7709,2411590000.0
2007-12-27 21:00:00,0.7711,0.7716,0.77074,0.7712,539100000.0
2007-12-27 21:15:00,0.77091,0.7717,0.77052,0.77155,633100000.0
2007-12-27 21:30:00,0.77155,0.7717,0.77102,0.7715,1107700000.0
2007-12-27 21:45:00,0.77145,0.77175,0.77117,0.7715,513500000.0
2007-12-27 22:00:00,0.7715,0.7718,0.7711,0.7714,700499999.0
2007-12-27 22:15:00,0.77141,0.7717,0.77033,0.77055,758700000.0
2007-12-27 22:30:00,0.7706,0.7713,0.77017,0.7705,1330000000.0
2007-12-27 22:45:00,0.77025,0.7705,0.7691,0.7698,1572200000.0
2007-12-27 23:00:00,0.7697,0.77,0.76927,0.76948,907500000.0
2007-12-27 23:15:00,0.7699,0.7709,0.76984,0.77035,1350200000.0
2007-12-27 23:30:00,0.77046,0.7708,0.77003,0.77035,632100000.0
2007-12-27 23:45:00,0.77045,0.7709,0.7698,0.7706,1203700000.0
2007-12-28 00:00:00,0.7706,0.7712,0.7701,0.7712,1863500000.0
2007-12-28 00:15:00,0.7712,0.7719,0.7703,0.77061,1219800000.0
2007-12-28 00:30:00,0.7709,0.77096,0.7702,0.77065,562600000.0
2007-12-28 00:45:00,0.77056,0.7709,0.77012,0.7708,983499999.0
2007-12-28 01:00:00,0.7708,0.772,0.77046,0.7716,1015899998.0
2007-12-28 01:15:00,0.7715,0.77265,0.7715,0.7719,998600000.0
2007-12-28 01:30:00,0.7719,0.7722,0.77095,0.7716,1164999995.0
2007-12-28 01:45:00,0.7716,0.7721,0.77095,0.7721,821899999.0
2007-12-28 02:00:00,0.7721,0.7725,0.7716,0.7721,1339300004.0
2007-12-28 02:15:00,0.7721,0.7721,0.77135,0.772,765099998.0
2007-12-28 02:30:00,0.772,0.7723,0.77149,0.77167,562000002.0
2007-12-28 02:45:00,0.7719,0.7723,0.77134,0.7716,801700000.0
2007-12-28 03:00:00,0.7714,0.7723,0.77077,0.77154,1141600000.0
2007-12-28 03:15:00,0.7719,0.7725,0.77123,0.7716,1359000000.0
2007-12-28 03:30:00,0.7716,0.7721,0.7712,0.772,1162199998.0
2007-12-28 03:45:00,0.77155,0.7724,0.77115,0.7712,1131199999.0
2007-12-28 04:00:00,0.7712,0.7715,0.7698,0.7698,1339200000.0
2007-12-28 04:15:00,0.7699,0.7701,0.76925,0.7698,1765000000.0
2007-12-28 04:30:00,0.7699,0.7701,0.76917,0.7697,1848999999.0
2007-12-28 04:45:00,0.7698,0.7704,0.76927,0.7703,1371400001.0
2007-12-28 05:00:00,0.7702,0.7706,0.76986,0.7704,261600000.0
2007-12-28 05:15:00,0.76973,0.7704,0.76905,0.76905,840200000.0
2007-12-28 05:30:00,0.7696,0.7696,0.76892,0.76908,643299998.0
2007-12-28 05:45:00,0.76923,0.7699,0.76875,0.76893,811800000.0
2007-12-28 06:00:00,0.7696,0.77035,0.76883,0.7699,1023800002.0
2007-12-28 06:15:00,0.7699,0.7699,0.76896,0.76934,541400000.0
2007-12-28 06:30:00,0.76944,0.7702,0.76909,0.7699,906200000.0
2007-12-28 06:45:00,0.76974,0.7708,0.76915,0.7698,1708999998.0
2007-12-28 07:00:00,0.7698,0.7705,0.76921,0.76934,907500000.0
2007-12-28 07:15:00,0.7698,0.7701,0.76935,0.7697,1164499994.0
2007-12-28 07:30:00,0.7695,0.7699,0.7685,0.7688,876239996.0
2007-12-28 07:45:00,0.7688,0.76945,0.76841,0.7693,850600003.0
2007-12-28 08:00:00,0.7693,0.7698,0.76869,0.7693,683300001.0
2007-12-28 08:15:00,0.7691,0.7698,0.76856,0.7697,806999999.0
2007-12-28 08:30:00,0.76912,0.7701,0.76898,0.7699,1026900000.0
2007-12-28 08:45:00,0.7699,0.7705,0.76973,0.7703,1422399991.0
2007-12-28 09:00:00,0.7703,0.772,0.7702,0.77084,1931999987.0
2007-12-28 09:15:00,0.77065,0.7721,0.77029,0.772,1584799997.0
2007-12-28 09:30:00,0.772,0.7744,0.7714,0.7741,3046199997.0
2007-12-28 09:45:00,0.7741,0.7749,0.7735,0.7743,3464299998.0
2007-12-28 10:00:00,0.7743,0.7744,0.7739,0.7743,3899900018.0
2007-12-28 10:15:00,0.7742,0.7743,0.77338,0.7738,1497000003.0
2007-12-28 10:30:00,0.7738,0.7743,0.7737,0.774,1823600003.0
2007-12-28 10:45:00,0.774,0.7744,0.7736,0.7739,1397700000.0
2007-12-28 11:00:00,0.7739,0.774,0.7731,0.7732,2296799995.0
2007-12-28 11:15:00,0.7732,0.774,0.7732,0.7737,3946199995.0
2007-12-28 11:30:00,0.7737,0.7739,0.773,0.773,2802800005.0
2007-12-28 11:45:00,0.773,0.7734,0.7722,0.7723,2515200017.0
2007-12-28 12:00:00,0.7723,0.7723,0.7702,0.7714,7881300013.0
2007-12-28 12:15:00,0.7713,0.772,0.7713,0.772,2860600010.0
2007-12-28 12:30:00,0.7717,0.7723,0.7714,0.772,2354800002.0
2007-12-28 12:45:00,0.772,0.774,0.7719,0.7725,7532199982.0
2007-12-28 13:00:00,0.7725,0.773,0.7719,0.7728,1974800000.0
2007-12-28 13:15:00,0.7728,0.7737,0.77242,0.773,2267199998.0
2007-12-28 13:30:00,0.773,0.7731,0.77265,0.7727,1030500000.0
2007-12-28 13:45:00,0.7727,0.7736,0.7724,0.7735,2459299996.0
2007-12-28 14:00:00,0.7736,0.774,0.7724,0.7733,5460999989.0
2007-12-28 14:15:00,0.7733,0.7734,0.77269,0.773,1510700000.0
2007-12-28 14:30:00,0.7728,0.7738,0.7728,0.7735,2117700000.0
2007-12-28 14:45:00,0.7736,0.7737,0.7729,0.77345,3568099996.0
2007-12-28 15:00:00,0.77345,0.7738,0.77275,0.7735,1283500001.0
2007-12-28 15:15:00,0.7734,0.7736,0.77252,0.7728,2634400011.0
2007-12-28 15:30:00,0.7729,0.7731,0.77156,0.7724,1907699998.0
2007-12-28 15:45:00,0.7725,0.77303,0.772,0.7725,925900002.0
2007-12-28 16:00:00,0.7726,0.7736,0.7724,0.7736,1113299998.0
2007-12-28 16:15:00,0.7736,0.7736,0.7722,0.77275,1254700001.0
2007-12-28 16:30:00,0.77275,0.7738,0.7721,0.77325,1131900000.0
2007-12-28 16:45:00,0.77315,0.77385,0.7731,0.77375,1211000000.0
2007-12-28 17:00:00,0.77375,0.7743,0.77335,0.77365,988500003.0
2007-12-28 17:15:00,0.77365,0.77375,0.7726,0.77285,1785500002.0
2007-12-28 17:30:00,0.77285,0.77375,0.7728,0.77355,538050000.0
2007-12-28 17:45:00,0.77355,0.77385,0.7734,0.7737,649950000.0
2007-12-28 18:00:00,0.77365,0.77365,0.77238,0.77315,484799998.0
2007-12-28 18:15:00,0.77325,0.77325,0.77135,0.77195,1239100000.0
2007-12-28 18:30:00,0.77195,0.77285,0.7717,0.77285,1019100000.0
2007-12-28 18:45:00,0.77285,0.77315,0.77215,0.7723,736700000.0
2007-12-28 19:00:00,0.7721,0.77315,0.77175,0.7723,912900000.0
2007-12-28 19:15:00,0.7723,0.77265,0.77175,0.77225,535000000.0
2007-12-28 19:30:00,0.77235,0.7734,0.77189,0.77203,531500000.0
2007-12-28 19:45:00,0.77207,0.7731,0.7717,0.77201,2619200000.0
2007-12-28 20:00:00,0.77235,0.77275,0.7715,0.77265,3259799996.0
2007-12-28 20:15:00,0.77265,0.7727,0.77151,0.7719,1638500000.0
2007-12-28 20:30:00,0.7719,0.77255,0.77144,0.77205,617700000.0
2007-12-28 20:45:00,0.77205,0.77255,0.77168,0.77205,2000200000.0
2007-12-28 21:00:00,0.7721,0.77235,0.7715,0.7715,746400000.0
2007-12-28 21:15:00,0.7718,0.7721,0.77121,0.77145,719000000.0
2007-12-28 21:30:00,0.772,0.7725,0.77135,0.7725,777900000.0
2007-12-28 21:45:00,0.7725,0.7729,0.77192,0.7725,855800000.0
2007-12-28 22:00:00,0.7725,0.77275,0.7717,0.7726,2537399999.0
2007-12-28 22:15:00,0.7726,0.77357,0.77219,0.77321,820400000.0
2007-12-28 22:30:00,0.77317,0.77366,0.77256,0.7735,729700000.0
2007-12-28 22:45:00,0.77344,0.7742,0.7732,0.77364,754600000.0
2007-12-28 23:00:00,0.7739,0.77408,0.77309,0.77351,515400000.0
2007-12-28 23:15:00,0.77335,0.77417,0.77314,0.77376,349700000.0
2007-12-28 23:30:00,0.77361,0.77437,0.77339,0.77385,206600000.0
2007-12-28 23:45:00,0.7737,0.77502,0.77272,0.77431,1088500000.0
2007-12-31 00:00:00,0.7747,0.7747,0.7747,0.7747,185699994.0
2007-12-31 00:15:00,0.7746,0.7746,0.7742,0.7744,1485599952.0
2007-12-31 00:30:00,0.7743,0.7748,0.774,0.7746,2228399928.0
2007-12-31 00:45:00,0.7748,0.7752,0.7746,0.775,2228399928.0
2007-12-31 01:00:00,0.7752,0.7752,0.7748,0.775,2228399928.0
2007-12-31 01:15:00,0.7752,0.7752,0.775,0.775,1671299946.0
2007-12-31 01:30:00,0.7751,0.7757,0.775,0.7755,2228399928.0
2007-12-31 01:45:00,0.7757,0.7757,0.7748,0.7755,2042699934.0
2007-12-31 02:00:00,0.7752,0.77571,0.7749,0.7755,1336299995.0
2007-12-31 02:15:00,0.7755,0.77575,0.77474,0.77555,606800001.0
2007-12-31 02:30:00,0.77555,0.7763,0.77513,0.776,1181100008.0
2007-12-31 02:45:00,0.77552,0.7763,0.7751,0.7758,1825500001.0
2007-12-31 03:00:00,0.7758,0.7764,0.77527,0.7762,1341199997.0
2007-12-31 03:15:00,0.7763,0.7763,0.77505,0.77553,597200000.0
2007-12-31 03:30:00,0.7759,0.7762,0.77527,0.7762,492199994.0
2007-12-31 03:45:00,0.7762,0.7762,0.77503,0.7757,601799993.0
2007-12-31 04:00:00,0.7757,0.7757,0.7749,0.7752,781599994.0
2007-12-31 04:15:00,0.775,0.7753,0.7739,0.7745,985099993.0
2007-12-31 04:30:00,0.7745,0.7745,0.7733,0.7736,1618699993.0
2007-12-31 04:45:00,0.7736,0.7748,0.7736,0.7746,1255899993.0
2007-12-31 05:00:00,0.7746,0.7752,0.77422,0.7749,1173299994.0
2007-12-31 05:15:00,0.7746,0.775,0.77397,0.7747,540899996.0
2007-12-31 05:30:00,0.7747,0.7749,0.77421,0.7746,1127799990.0
2007-12-31 05:45:00,0.7746,0.7762,0.7746,0.7761,906599999.0
2007-12-31 06:00:00,0.7762,0.777,0.77565,0.7767,1172999992.0
2007-12-31 06:15:00,0.77627,0.77686,0.77553,0.77575,1221699992.0
2007-12-31 06:30:00,0.77577,0.7766,0.77557,0.7762,2125199988.0
2007-12-31 06:45:00,0.77601,0.7764,0.77582,0.7764,1047099991.0
2007-12-31 07:00:00,0.7764,0.7766,0.77596,0.7766,795399990.0
2007-12-31 07:15:00,0.7762,0.7769,0.77602,0.77647,1387999988.0
2007-12-31 07:30:00,0.7765,0.7767,0.77613,0.77639,629399992.0
2007-12-31 07:45:00,0.7768,0.7769,0.7763,0.7768,875299998.0
2007-12-31 08:00:00,0.7768,0.77695,0.7765,0.77675,361900000.0
2007-12-31 08:15:00,0.7767,0.77715,0.77595,0.7765,1225899984.0
2007-12-31 08:30:00,0.7765,0.7771,0.77636,0.7769,1114399989.0
2007-12-31 08:45:00,0.7767,0.777,0.77638,0.7765,2647999993.0
2007-12-31 09:00:00,0.7765,0.7773,0.77632,0.7771,1554599991.0
2007-12-31 09:15:00,0.7771,0.7774,0.7765,0.7767,1293199994.0
2007-12-31 09:30:00,0.7767,0.7769,0.7764,0.7768,905599995.0
2007-12-31 09:45:00,0.7765,0.77885,0.77635,0.7785,2470100003.0
2007-12-31 10:00:00,0.7785,0.7785,0.7754,0.7756,3854900000.0
2007-12-31 10:15:00,0.7756,0.7766,0.7749,0.776,2722499993.0
2007-12-31 10:30:00,0.776,0.7764,0.7753,0.7755,3588099972.0
2007-12-31 10:45:00,0.7755,0.7763,0.775,0.7753,1926899983.0
2007-12-31 11:00:00,0.7753,0.7757,0.775,0.7755,2369499977.0
2007-12-31 11:15:00,0.7755,0.7756,0.7741,0.7741,2141099996.0
2007-12-31 11:30:00,0.7743,0.77475,0.77363,0.77363,1932199991.0
2007-12-31 11:45:00,0.7743,0.7743,0.772,0.772,3723400028.0
2007-12-31 12:00:00,0.772,0.77355,0.77105,0.7726,2233599996.0
2007-12-31 12:15:00,0.7727,0.773,0.7721,0.7727,1485799996.0
2007-12-31 12:30:00,0.7726,0.7735,0.7724,0.7725,1502800000.0
2007-12-31 12:45:00,0.7725,0.77355,0.77215,0.77305,2459499996.0
2007-12-31 13:00:00,0.773,0.7736,0.7725,0.7735,2558700005.0
2007-12-31 13:15:00,0.7735,0.7735,0.7731,0.77325,1694699996.0
2007-12-31 13:30:00,0.77325,0.7735,0.77255,0.7733,1467900006.0
2007-12-31 13:45:00,0.7733,0.7742,0.77315,0.7737,1020899998.0
2007-12-31 14:00:00,0.7737,0.7748,0.7737,0.7744,2866200004.0
2007-12-31 14:15:00,0.7743,0.7746,0.77382,0.7745,1005399996.0
2007-12-31 14:30:00,0.7745,0.77469,0.7733,0.7735,2378899981.0
2007-12-31 14:45:00,0.7735,0.77465,0.77325,0.7743,1541599996.0
2007-12-31 15:00:00,0.7743,0.7744,0.7731,0.7736,3111299988.0
2007-12-31 15:15:00,0.7736,0.7739,0.7732,0.7735,1279600003.0
2007-12-31 15:30:00,0.7735,0.7736,0.7714,0.77175,4185799984.0
2007-12-31 15:45:00,0.772,0.77315,0.77105,0.7727,3054800004.0
2007-12-31 16:00:00,0.7726,0.7727,0.77115,0.7717,3004799994.0
2007-12-31 16:15:00,0.7717,0.772,0.77095,0.7711,2484599996.0
2007-12-31 16:30:00,0.77105,0.77245,0.77005,0.77155,2792000005.0
2007-12-31 16:45:00,0.77155,0.77175,0.7705,0.7714,3006500008.0
2007-12-31 17:00:00,0.7713,0.7714,0.7704,0.7707,1385799997.0
2007-12-31 17:15:00,0.7707,0.7724,0.77,0.77,1722500000.0
2007-12-31 17:30:00,0.7701,0.7701,0.7686,0.7692,1560800001.0
2007-12-31 17:45:00,0.7692,0.7696,0.7682,0.7695,1128999999.0
2007-12-31 18:00:00,0.7695,0.77015,0.7682,0.7685,886700000.0
2007-12-31 18:15:00,0.7685,0.7685,0.7664,0.7677,1317000000.0
2007-12-31 18:30:00,0.7677,0.76815,0.7668,0.767,886699998.0
2007-12-31 18:45:00,0.767,0.7677,0.767,0.7674,948100000.0
2007-12-31 19:00:00,0.7673,0.76762,0.76465,0.765,1513000000.0
2007-12-31 19:15:00,0.76482,0.76583,0.76469,0.7651,1587599998.0
2007-12-31 19:30:00,0.76522,0.76625,0.76487,0.76589,1342099998.0
2007-12-31 19:45:00,0.76605,0.76647,0.76506,0.76582,1002400000.0
2007-12-31 20:00:00,0.76521,0.76625,0.76467,0.76582,1156599996.0
2007-12-31 20:15:00,0.7658,0.76607,0.76541,0.76579,1528499997.0
2007-12-31 20:30:00,0.76591,0.76617,0.76537,0.76617,661699998.0
2007-12-31 20:45:00,0.76664,0.76708,0.76585,0.76644,1133299998.0
2007-12-31 21:00:00,0.76641,0.76711,0.76612,0.76655,812899998.0
2007-12-31 21:15:00,0.76592,0.76677,0.76492,0.76505,746599998.0
2007-12-31 21:30:00,0.76506,0.76559,0.76486,0.76498,746999998.0
2007-12-31 21:45:00,0.76491,0.76642,0.76491,0.76611,550599999.0
2007-12-31 22:00:00,0.7661,0.76671,0.76574,0.76665,535700000.0
2007-12-31 22:15:00,0.76653,0.76681,0.76606,0.76625,526400002.0
2007-12-31 22:30:00,0.76637,0.76655,0.76569,0.766,783899998.0
2007-12-31 22:45:00,0.76598,0.76631,0.76563,0.76608,663999996.0
2007-12-31 23:00:00,0.76596,0.767,0.76567,0.76602,634000001.0
2007-12-31 23:15:00,0.76634,0.76654,0.76572,0.76593,598500001.0
2007-12-31 23:30:00,0.76611,0.76652,0.76478,0.76493,721300000.0
2007-12-31 23:45:00,0.76465,0.76554,0.76431,0.7654,674099998.0
2008-01-01 00:00:00,0.76521,0.76552,0.76438,0.76544,603799997.0
2008-01-01 00:15:00,0.76536,0.76557,0.7649,0.76511,670099999.0
2008-01-01 00:30:00,0.76516,0.76566,0.76516,0.76566,604199997.0
2008-01-01 00:45:00,0.76546,0.76559,0.76493,0.7655,518899999.0
2008-01-01 01:00:00,0.76543,0.76561,0.76507,0.76518,503699996.0
2008-01-01 01:15:00,0.76507,0.76552,0.76491,0.76526,597599998.0
2008-01-01 01:30:00,0.76525,0.76569,0.76519,0.76557,587499999.0
2008-01-01 01:45:00,0.76549,0.76556,0.7651,0.76541,512099999.0
2008-01-01 02:00:00,0.76538,0.76552,0.7643,0.76552,1160499998.0
2008-01-01 02:15:00,0.76558,0.76564,0.76507,0.76518,1206999995.0
2008-01-01 02:30:00,0.7654,0.76563,0.76518,0.76542,1006600002.0
2008-01-01 02:45:00,0.76541,0.76571,0.76499,0.76525,753399998.0
2008-01-01 03:00:00,0.7654,0.76556,0.76509,0.76524,757299999.0
2008-01-01 03:15:00,0.76521,0.76552,0.76509,0.76533,1143700000.0
2008-01-01 03:30:00,0.76532,0.76555,0.76492,0.76524,515699999.0
2008-01-01 03:45:00,0.76539,0.76564,0.76518,0.76553,814499999.0
2008-01-01 04:00:00,0.76547,0.76554,0.7648,0.76534,1297699992.0
2008-01-01 04:15:00,0.76537,0.76556,0.76505,0.76514,1375499996.0
2008-01-01 04:30:00,0.76538,0.76553,0.76515,0.76527,1044400000.0
2008-01-01 04:45:00,0.76533,0.76576,0.765,0.76549,1119699997.0
2008-01-01 05:00:00,0.76545,0.76557,0.76495,0.76535,1384499999.0
2008-01-01 05:15:00,0.76538,0.76553,0.76493,0.76518,1540900000.0
2008-01-01 05:30:00,0.76532,0.76567,0.76506,0.76553,1276800001.0
2008-01-01 05:45:00,0.76548,0.76563,0.76472,0.76494,1162099999.0
2008-01-01 06:00:00,0.76494,0.76555,0.76452,0.76531,1651000000.0
2008-01-01 06:15:00,0.76532,0.76555,0.765,0.76538,1014700000.0
2008-01-01 06:30:00,0.76534,0.76561,0.76486,0.76539,635399998.0
2008-01-01 06:45:00,0.76534,0.76567,0.76479,0.76504,892799999.0
2008-01-01 07:00:00,0.76512,0.7656,0.76476,0.76537,505599999.0
2008-01-01 07:15:00,0.76533,0.76548,0.76504,0.76522,675399998.0
2008-01-01 07:30:00,0.76529,0.76564,0.76495,0.76544,535400001.0
2008-01-01 07:45:00,0.76523,0.7656,0.76504,0.7654,448700003.0
2008-01-01 08:00:00,0.76537,0.76553,0.76506,0.76532,588299999.0
2008-01-01 08:15:00,0.7652,0.76556,0.76507,0.76534,558300000.0
2008-01-01 08:30:00,0.7653,0.76561,0.76509,0.76547,435800002.0
2008-01-01 08:45:00,0.76535,0.76535,0.76385,0.76422,555899999.0
2008-01-01 09:00:00,0.76405,0.76438,0.76386,0.764,548700000.0
2008-01-01 09:15:00,0.76404,0.76433,0.76384,0.76421,647800000.0
2008-01-01 09:30:00,0.76424,0.76433,0.76369,0.7641,475100001.0
2008-01-01 09:45:00,0.76411,0.76447,0.76386,0.7642,1047799998.0
2008-01-01 10:00:00,0.76419,0.76423,0.76301,0.7638,1167199999.0
2008-01-01 10:15:00,0.76376,0.76394,0.76323,0.76378,1045500000.0
2008-01-01 10:30:00,0.7638,0.76389,0.76347,0.76383,1013499997.0
2008-01-01 10:45:00,0.76361,0.7639,0.76339,0.76382,844299998.0
2008-01-01 11:00:00,0.76374,0.7639,0.76329,0.76365,1334300000.0
2008-01-01 11:15:00,0.76361,0.76386,0.76341,0.76365,461600001.0
2008-01-01 11:30:00,0.7638,0.76395,0.7632,0.76395,908199997.0
2008-01-01 11:45:00,0.76378,0.76396,0.7635,0.76374,395300000.0
2008-01-01 12:00:00,0.76374,0.764,0.76343,0.76364,445499998.0
2008-01-01 12:15:00,0.76375,0.76394,0.76351,0.76373,514400000.0
2008-01-01 12:30:00,0.76371,0.76398,0.76347,0.76398,528399999.0
2008-01-01 12:45:00,0.76373,0.76393,0.76341,0.76378,476299999.0
2008-01-01 13:00:00,0.76383,0.764,0.76356,0.76382,448200000.0
2008-01-01 13:15:00,0.76385,0.76396,0.76353,0.76381,582900001.0
2008-01-01 13:30:00,0.76367,0.76395,0.76344,0.76372,382499999.0
2008-01-01 13:45:00,0.76371,0.764,0.76351,0.76383,452400000.0
2008-01-01 14:00:00,0.76367,0.76413,0.76349,0.76383,900300000.0
2008-01-01 14:15:00,0.76384,0.76405,0.76347,0.76381,1023600001.0
2008-01-01 14:30:00,0.76374,0.76399,0.76353,0.76366,1053299999.0
2008-01-01 14:45:00,0.76368,0.76394,0.76359,0.76392,932999998.0
2008-01-01 15:00:00,0.76369,0.76384,0.76336,0.76363,726199999.0
2008-01-01 15:15:00,0.7636,0.76396,0.76346,0.76383,1486700003.0
2008-01-01 15:30:00,0.76385,0.76399,0.76351,0.76389,679599998.0
2008-01-01 15:45:00,0.76383,0.764,0.76345,0.76384,1061799999.0
2008-01-01 16:00:00,0.7639,0.76398,0.76348,0.76348,1249099992.0
2008-01-01 16:15:00,0.76365,0.76391,0.76337,0.76383,1097499998.0
2008-01-01 16:30:00,0.76386,0.764,0.76353,0.76363,1166200001.0
2008-01-01 16:45:00,0.76387,0.76406,0.7635,0.76393,969800002.0
2008-01-01 17:00:00,0.76369,0.76392,0.76338,0.76338,759699997.0
2008-01-01 17:15:00,0.76373,0.76404,0.76352,0.76389,1162900000.0
2008-01-01 17:30:00,0.76388,0.76402,0.76337,0.76387,1134600002.0
2008-01-01 17:45:00,0.76387,0.76406,0.76352,0.76367,1218299999.0
2008-01-01 18:00:00,0.76378,0.76402,0.7636,0.76378,831299998.0
2008-01-01 18:15:00,0.76375,0.76397,0.76342,0.76384,828499995.0
2008-01-01 18:30:00,0.7638,0.76403,0.76347,0.76383,1380999999.0
2008-01-01 18:45:00,0.76378,0.76403,0.76338,0.76382,606099999.0
2008-01-01 19:00:00,0.76375,0.76452,0.76322,0.76444,835000000.0
2008-01-01 19:15:00,0.76438,0.76498,0.76422,0.76482,481899998.0
2008-01-01 19:30:00,0.76529,0.76577,0.76455,0.76487,583699998.0
2008-01-01 19:45:00,0.7646,0.76613,0.76445,0.76613,1014399997.0
2008-01-01 20:00:00,0.76615,0.76615,0.76523,0.76534,1056799998.0
2008-01-01 20:15:00,0.76531,0.7661,0.765,0.76522,1258099998.0
2008-01-01 20:30:00,0.76528,0.7661,0.76528,0.76603,869499999.0
2008-01-01 20:45:00,0.76595,0.76611,0.7656,0.76575,727999997.0
2008-01-01 21:00:00,0.76573,0.76666,0.76568,0.76619,1228099998.0
2008-01-01 21:15:00,0.76648,0.76677,0.7662,0.76658,496899999.0
2008-01-01 21:30:00,0.76665,0.76685,0.76543,0.76562,824500000.0
2008-01-01 21:45:00,0.76545,0.76634,0.76542,0.76623,538700000.0
2008-01-01 22:00:00,0.76618,0.76692,0.76589,0.76692,446499999.0
2008-01-01 22:15:00,0.76673,0.76686,0.76595,0.76636,527899999.0
2008-01-01 22:30:00,0.76668,0.76762,0.76668,0.76754,1060699994.0
2008-01-01 22:45:00,0.76753,0.76764,0.76627,0.76682,930199999.0
2008-01-01 23:00:00,0.76703,0.76764,0.76645,0.76676,1146799998.0
2008-01-01 23:15:00,0.76673,0.76755,0.76637,0.76728,1096599994.0
2008-01-01 23:30:00,0.76741,0.76772,0.76683,0.76723,1135699990.0
2008-01-01 23:45:00,0.76724,0.76763,0.76656,0.7671,1201399998.0
2008-01-02 00:00:00,0.76732,0.76743,0.76641,0.76665,1306499995.0
2008-01-02 00:15:00,0.7668,0.767,0.76645,0.76656,1261199984.0
2008-01-02 00:30:00,0.7669,0.7679,0.7667,0.7675,1185400000.0
2008-01-02 00:45:00,0.7675,0.7676,0.7672,0.7675,769600000.0
2008-01-02 01:00:00,0.7672,0.7675,0.7671,0.7674,692099999.0
2008-01-02 01:15:00,0.7674,0.7687,0.7674,0.7686,1035400002.0
2008-01-02 01:30:00,0.7684,0.76895,0.7683,0.7689,1116699997.0
2008-01-02 01:45:00,0.76885,0.76895,0.768,0.7682,1171299995.0
2008-01-02 02:00:00,0.7682,0.7682,0.76727,0.7676,1166300001.0
2008-01-02 02:15:00,0.7677,0.76875,0.76745,0.7684,1133599999.0
2008-01-02 02:30:00,0.7684,0.7686,0.7681,0.7681,724699998.0
2008-01-02 02:45:00,0.7681,0.76845,0.76755,0.76755,1424099992.0
2008-01-02 03:00:00,0.76755,0.7684,0.76755,0.7682,1491399994.0
2008-01-02 03:15:00,0.7682,0.76845,0.76785,0.7679,816700001.0
2008-01-02 03:30:00,0.76805,0.76875,0.7679,0.7684,776600000.0
2008-01-02 03:45:00,0.76855,0.76874,0.76793,0.76865,1076699990.0
2008-01-02 04:00:00,0.76865,0.76915,0.7685,0.76905,1593900001.0
2008-01-02 04:15:00,0.76905,0.7693,0.7685,0.7686,1632399994.0
2008-01-02 04:30:00,0.7687,0.76925,0.7686,0.76925,571500001.0
2008-01-02 04:45:00,0.76925,0.76975,0.7688,0.76935,1223299999.0
2008-01-02 05:00:00,0.76935,0.76955,0.76889,0.76955,794699997.0
2008-01-02 05:15:00,0.76955,0.7698,0.76905,0.76945,1241199984.0
2008-01-02 05:30:00,0.7694,0.76955,0.76877,0.7693,690599994.0
2008-01-02 05:45:00,0.76912,0.76955,0.7688,0.7695,1290499991.0
2008-01-02 06:00:00,0.7695,0.77,0.76919,0.76985,951499997.0
2008-01-02 06:15:00,0.7697,0.76985,0.76936,0.7697,815199990.0
2008-01-02 06:30:00,0.7697,0.7697,0.76955,0.7697,700800002.0
2008-01-02 06:45:00,0.7697,0.7697,0.76899,0.76945,1554599993.0
2008-01-02 07:00:00,0.7694,0.76945,0.769,0.7694,455199998.0
2008-01-02 07:15:00,0.7694,0.7696,0.76915,0.7693,827599997.0
2008-01-02 07:30:00,0.7695,0.76985,0.7694,0.76975,1018599997.0
2008-01-02 07:45:00,0.76975,0.77,0.76914,0.76915,1354399997.0
2008-01-02 08:00:00,0.7696,0.77025,0.7696,0.7697,937599995.0
2008-01-02 08:15:00,0.76974,0.77035,0.76964,0.7701,639900000.0
2008-01-02 08:30:00,0.77035,0.77038,0.7699,0.77015,643099992.0
2008-01-02 08:45:00,0.77015,0.77065,0.77,0.77065,1056500001.0
2008-01-02 09:00:00,0.77065,0.7716,0.77045,0.77045,1592799992.0
2008-01-02 09:15:00,0.77045,0.7713,0.7704,0.771,1914100001.0
2008-01-02 09:30:00,0.771,0.7713,0.7706,0.77075,1734000001.0
2008-01-02 09:45:00,0.7708,0.77145,0.7707,0.77125,1211300003.0
2008-01-02 10:00:00,0.7713,0.7728,0.7711,0.7715,4071500014.0
2008-01-02 10:15:00,0.7716,0.7722,0.77135,0.7721,1914299991.0
2008-01-02 10:30:00,0.7721,0.7721,0.7714,0.7719,4138199996.0
2008-01-02 10:45:00,0.7717,0.7727,0.77145,0.7724,2424800004.0
2008-01-02 11:00:00,0.7724,0.77305,0.7717,0.77305,3138299979.0
2008-01-02 11:15:00,0.77305,0.7732,0.7718,0.77185,4234799985.0
2008-01-02 11:30:00,0.7725,0.7726,0.77185,0.7723,3679599979.0
2008-01-02 11:45:00,0.77225,0.7731,0.7721,0.77295,1791899994.0
2008-01-02 12:00:00,0.77295,0.7732,0.7723,0.7725,2827600015.0
2008-01-02 12:15:00,0.7725,0.774,0.7723,0.774,3818399998.0
2008-01-02 12:30:00,0.774,0.77445,0.7738,0.7742,2860900000.0
2008-01-02 12:45:00,0.7742,0.77445,0.77395,0.77435,1561599999.0
2008-01-02 13:00:00,0.7743,0.7746,0.7741,0.7743,5050199966.0
2008-01-02 13:15:00,0.7743,0.7743,0.77295,0.7731,4341199979.0
2008-01-02 13:30:00,0.7731,0.77375,0.7724,0.7733,7171300005.0
2008-01-02 13:45:00,0.77325,0.7743,0.773,0.773,5109900005.0
2008-01-02 14:00:00,0.77295,0.7734,0.77295,0.7732,5947799961.0
2008-01-02 14:15:00,0.7732,0.77365,0.77275,0.7728,4419700005.0
2008-01-02 14:30:00,0.7728,0.773,0.7725,0.77255,2108099999.0
2008-01-02 14:45:00,0.7726,0.7728,0.77255,0.77275,2155199998.0
2008-01-02 15:00:00,0.77275,0.7755,0.7727,0.7746,6357600001.0
2008-01-02 15:15:00,0.7749,0.7751,0.7742,0.7742,4031100005.0
2008-01-02 15:30:00,0.7742,0.7745,0.7733,0.7735,5721299976.0
2008-01-02 15:45:00,0.7735,0.7737,0.7731,0.7733,2553800014.0
2008-01-02 16:00:00,0.7733,0.7736,0.77275,0.7731,1552199999.0
2008-01-02 16:15:00,0.7731,0.7732,0.7726,0.7726,2387999994.0
2008-01-02 16:30:00,0.7726,0.7731,0.77225,0.7726,7034299989.0
2008-01-02 16:45:00,0.7726,0.77335,0.7723,0.7728,5199900010.0
2008-01-02 17:00:00,0.7728,0.7731,0.77165,0.7725,7830399989.0
2008-01-02 17:15:00,0.7725,0.7732,0.7723,0.773,5745000004.0
2008-01-02 17:30:00,0.773,0.773,0.772,0.7729,5363899995.0
2008-01-02 17:45:00,0.7729,0.7729,0.7712,0.7716,7959200018.0
2008-01-02 18:00:00,0.7716,0.7729,0.77155,0.7722,3788699993.0
2008-01-02 18:15:00,0.7721,0.77265,0.77165,0.7717,3802199984.0
2008-01-02 18:30:00,0.7717,0.7722,0.7715,0.7719,2701400008.0
2008-01-02 18:45:00,0.7718,0.7725,0.7708,0.7725,5233299999.0
2008-01-02 19:00:00,0.7725,0.7725,0.7719,0.7723,4068799968.0
2008-01-02 19:15:00,0.7723,0.77235,0.7709,0.7712,2754599999.0
2008-01-02 19:30:00,0.7712,0.77235,0.77095,0.77235,3194399988.0
2008-01-02 19:45:00,0.77235,0.7724,0.7712,0.77195,3262999987.0
2008-01-02 20:00:00,0.7719,0.7722,0.7708,0.77155,1901700006.0
2008-01-02 20:15:00,0.77155,0.7727,0.77155,0.7723,2390699996.0
2008-01-02 20:30:00,0.7723,0.7743,0.7723,0.7735,3489099998.0
2008-01-02 20:45:00,0.7735,0.7743,0.7734,0.7741,2555099990.0
2008-01-02 21:00:00,0.7741,0.7744,0.7727,0.7741,4563600004.0
2008-01-02 21:15:00,0.7741,0.7745,0.7738,0.7743,2254899998.0
2008-01-02 21:30:00,0.7743,0.7745,0.7736,0.77365,1748699999.0
2008-01-02 21:45:00,0.77365,0.7745,0.77295,0.7742,1902899999.0
2008-01-02 22:00:00,0.77415,0.7742,0.77375,0.77415,2817499997.0
2008-01-02 22:15:00,0.77415,0.77415,0.77395,0.7741,770300002.0
2008-01-02 22:30:00,0.7741,0.7756,0.77395,0.77525,1109500005.0
2008-01-02 22:45:00,0.7753,0.7754,0.7747,0.7751,1790800002.0
2008-01-02 23:00:00,0.7751,0.77545,0.7748,0.7754,1595900010.0
2008-01-02 23:15:00,0.77525,0.7757,0.77525,0.77525,1269000003.0
2008-01-02 23:30:00,0.77535,0.7756,0.77525,0.7756,867000000.0
2008-01-02 23:45:00,0.7756,0.7756,0.7749,0.7749,1007799997.0
2008-01-03 00:00:00,0.7749,0.7749,0.77396,0.7745,2100799988.0
2008-01-03 00:15:00,0.7745,0.7747,0.774,0.7747,1837000002.0
2008-01-03 00:30:00,0.77425,0.7747,0.7741,0.7744,1482600000.0
2008-01-03 00:45:00,0.7744,0.7744,0.77345,0.7736,1590199998.0
2008-01-03 01:00:00,0.7739,0.7742,0.77365,0.77415,846800000.0
2008-01-03 01:15:00,0.77415,0.7757,0.77395,0.7753,2120099991.0
2008-01-03 01:30:00,0.7753,0.7757,0.7751,0.7752,1338500002.0
2008-01-03 01:45:00,0.7753,0.7753,0.7745,0.77465,1603600002.0
2008-01-03 02:00:00,0.7747,0.7749,0.77435,0.7747,2936000004.0
2008-01-03 02:15:00,0.7747,0.7748,0.77399,0.7743,1648899995.0
2008-01-03 02:30:00,0.7743,0.7746,0.774,0.7742,1591100001.0
2008-01-03 02:45:00,0.7742,0.7744,0.77405,0.77425,920700001.0
2008-01-03 03:00:00,0.7743,0.7743,0.7731,0.7732,2005199983.0
2008-01-03 03:15:00,0.7732,0.77365,0.77258,0.7735,1115300003.0
2008-01-03 03:30:00,0.7734,0.7746,0.7731,0.7746,1519100010.0
2008-01-03 03:45:00,0.7746,0.7746,0.77387,0.7742,953299997.0
2008-01-03 04:00:00,0.7744,0.7746,0.774,0.7745,2266700014.0
2008-01-03 04:15:00,0.7746,0.7753,0.7744,0.7751,1033200001.0
2008-01-03 04:30:00,0.7751,0.7757,0.775,0.7755,801600000.0
2008-01-03 04:45:00,0.7755,0.77595,0.77515,0.7752,1652000000.0
2008-01-03 05:00:00,0.7753,0.7754,0.77505,0.77535,543100000.0
2008-01-03 05:15:00,0.7754,0.7759,0.77465,0.7751,1412299988.0
2008-01-03 05:30:00,0.7751,0.7751,0.7747,0.7749,638900003.0
2008-01-03 05:45:00,0.7749,0.775,0.7746,0.77495,1378800006.0
2008-01-03 06:00:00,0.775,0.7751,0.77445,0.775,1358499997.0
2008-01-03 06:15:00,0.775,0.7751,0.77455,0.77475,1251299996.0
2008-01-03 06:30:00,0.7749,0.775,0.77425,0.7746,756300000.0
2008-01-03 06:45:00,0.77455,0.7749,0.7745,0.7747,1301899995.0
2008-01-03 07:00:00,0.77465,0.7749,0.7744,0.7747,920699992.0
2008-01-03 07:15:00,0.7747,0.7748,0.7746,0.7748,401500000.0
2008-01-03 07:30:00,0.7748,0.7749,0.77425,0.7749,734400000.0
2008-01-03 07:45:00,0.77485,0.7749,0.77409,0.7746,1542999986.0
2008-01-03 08:00:00,0.77455,0.7746,0.77404,0.7745,917899998.0
2008-01-03 08:15:00,0.7745,0.7746,0.77373,0.77415,896899998.0
2008-01-03 08:30:00,0.77415,0.7748,0.774,0.7744,1589900002.0
2008-01-03 08:45:00,0.7744,0.7749,0.7739,0.7746,1472200002.0
2008-01-03 09:00:00,0.7746,0.7762,0.77435,0.77525,6073099953.0
2008-01-03 09:15:00,0.77525,0.7758,0.77525,0.77555,2588200002.0
2008-01-03 09:30:00,0.7755,0.7758,0.77545,0.77575,2556999991.0
2008-01-03 09:45:00,0.77575,0.776,0.7754,0.7759,5485899983.0
2008-01-03 10:00:00,0.7759,0.7764,0.77445,0.7747,7171700002.0
2008-01-03 10:15:00,0.7747,0.7752,0.77425,0.77485,5005150022.0
2008-01-03 10:30:00,0.7749,0.7751,0.774,0.7748,9925350029.0
2008-01-03 10:45:00,0.7748,0.7754,0.77415,0.7753,5420000003.0
2008-01-03 11:00:00,0.7753,0.7758,0.77435,0.7746,9075499969.0
2008-01-03 11:15:00,0.7746,0.7747,0.77425,0.77455,1980900020.0
2008-01-03 11:30:00,0.77455,0.7751,0.77405,0.77415,2609599996.0
2008-01-03 11:45:00,0.7744,0.77485,0.7739,0.77485,4394299991.0
2008-01-03 12:00:00,0.77485,0.77555,0.7745,0.7746,4397099999.0
2008-01-03 12:15:00,0.77465,0.77545,0.77455,0.7748,5265900003.0
2008-01-03 12:30:00,0.7748,0.77495,0.7732,0.7734,6344600008.0
2008-01-03 12:45:00,0.7734,0.774,0.7732,0.774,4207999986.0
2008-01-03 13:00:00,0.774,0.77415,0.7734,0.7735,5678100002.0
2008-01-03 13:15:00,0.7735,0.7735,0.7723,0.7725,4621099982.0
2008-01-03 13:30:00,0.7724,0.7731,0.7723,0.77285,1928699995.0
2008-01-03 13:45:00,0.77285,0.7733,0.77235,0.7733,2413399979.0
2008-01-03 14:00:00,0.7736,0.77455,0.7731,0.7743,4498699987.0
2008-01-03 14:15:00,0.7742,0.77515,0.7742,0.7749,1892500005.0
2008-01-03 14:30:00,0.7748,0.7749,0.7732,0.7735,2578199999.0
2008-01-03 14:45:00,0.7735,0.774,0.7733,0.77365,3425499990.0
2008-01-03 15:00:00,0.77365,0.77405,0.7732,0.7734,3608500005.0
2008-01-03 15:15:00,0.7734,0.77555,0.7734,0.7749,5401299993.0
2008-01-03 15:30:00,0.7749,0.7753,0.7743,0.775,4420100004.0
2008-01-03 15:45:00,0.775,0.7754,0.7745,0.7747,4024499997.0
2008-01-03 16:00:00,0.7747,0.7756,0.7746,0.77555,2039900001.0
2008-01-03 16:15:00,0.77555,0.7775,0.77535,0.777,5196399991.0
2008-01-03 16:30:00,0.777,0.7779,0.77695,0.7775,5388600008.0
2008-01-03 16:45:00,0.7775,0.7785,0.7771,0.7783,8721899968.0
2008-01-03 17:00:00,0.7783,0.7787,0.77785,0.7783,5801299997.0
2008-01-03 17:15:00,0.7783,0.7783,0.77735,0.77795,4461400020.0
2008-01-03 17:30:00,0.77795,0.7788,0.7767,0.77695,5267299995.0
2008-01-03 17:45:00,0.77695,0.777,0.77555,0.77565,4294000001.0
2008-01-03 18:00:00,0.77565,0.77605,0.775,0.7753,5961000003.0
2008-01-03 18:15:00,0.7753,0.7755,0.7741,0.7747,6027299980.0
2008-01-03 18:30:00,0.7747,0.7756,0.7744,0.77525,7202099989.0
2008-01-03 18:45:00,0.77525,0.7754,0.7742,0.77475,3728400005.0
2008-01-03 19:00:00,0.77475,0.7748,0.7729,0.77325,4260699998.0
2008-01-03 19:15:00,0.77315,0.774,0.77295,0.7738,5656399989.0
2008-01-03 19:30:00,0.7738,0.774,0.77365,0.7737,2047099992.0
2008-01-03 19:45:00,0.7737,0.7745,0.7735,0.7743,5050799994.0
2008-01-03 20:00:00,0.7742,0.7748,0.7738,0.77395,2875299993.0
2008-01-03 20:15:00,0.774,0.7742,0.7734,0.7739,1275000001.0
2008-01-03 20:30:00,0.77385,0.774,0.7738,0.77385,916100000.0
2008-01-03 20:45:00,0.77385,0.7741,0.77385,0.774,1059100000.0
2008-01-03 21:00:00,0.77405,0.7741,0.77295,0.773,2104700000.0
2008-01-03 21:15:00,0.7732,0.7733,0.77225,0.7727,2193099989.0
2008-01-03 21:30:00,0.7727,0.7728,0.7719,0.7722,3940099992.0
2008-01-03 21:45:00,0.7723,0.7724,0.7703,0.7711,5593099999.0
2008-01-03 22:00:00,0.7711,0.7713,0.7704,0.7705,3624299980.0
2008-01-03 22:15:00,0.7705,0.7707,0.76915,0.7698,3857700009.0
2008-01-03 22:30:00,0.7698,0.7706,0.7695,0.7704,3497699980.0
2008-01-03 22:45:00,0.7704,0.7708,0.76985,0.7704,3451100005.0
2008-01-03 23:00:00,0.7702,0.7705,0.7699,0.77035,2000799990.0
2008-01-03 23:15:00,0.77035,0.7705,0.77025,0.7704,1985400002.0
2008-01-03 23:30:00,0.7704,0.7706,0.7702,0.7705,2128099982.0
2008-01-03 23:45:00,0.7705,0.7705,0.76996,0.7702,1814499994.0
2008-01-04 00:00:00,0.7703,0.77035,0.76978,0.7702,1828599990.0
2008-01-04 00:15:00,0.7702,0.7705,0.76937,0.7697,988699999.0
2008-01-04 00:30:00,0.7697,0.7702,0.7695,0.77,1088199997.0
2008-01-04 00:45:00,0.76995,0.77035,0.7696,0.7701,873799999.0
2008-01-04 01:00:00,0.7701,0.7718,0.7701,0.7709,2200199989.0
2008-01-04 01:15:00,0.7708,0.7713,0.7704,0.7712,1943799992.0
2008-01-04 01:30:00,0.7712,0.7722,0.77115,0.77167,1221099996.0
2008-01-04 01:45:00,0.7717,0.77265,0.7714,0.7725,2207399981.0
2008-01-04 02:00:00,0.7725,0.7736,0.772,0.7724,2820099998.0
2008-01-04 02:15:00,0.7724,0.7727,0.7714,0.7722,3961799994.0
2008-01-04 02:30:00,0.7722,0.77275,0.77135,0.7715,2927199998.0
2008-01-04 02:45:00,0.7715,0.7716,0.76935,0.77075,1600099996.0
2008-01-04 03:00:00,0.77075,0.77075,0.76855,0.76855,4576200004.0
2008-01-04 03:15:00,0.76855,0.7698,0.76815,0.76925,2480600004.0
2008-01-04 03:30:00,0.7693,0.76965,0.7691,0.7695,1788700000.0
2008-01-04 03:45:00,0.7694,0.76955,0.76845,0.76945,2117999999.0
2008-01-04 04:00:00,0.76945,0.77,0.76905,0.76935,1761000001.0
2008-01-04 04:15:00,0.76935,0.76975,0.76915,0.7695,1409000007.0
2008-01-04 04:30:00,0.76951,0.7701,0.7688,0.76895,2600099993.0
2008-01-04 04:45:00,0.7689,0.77,0.7689,0.7697,3473200008.0
2008-01-04 05:00:00,0.7697,0.7704,0.7691,0.7697,3637699997.0
2008-01-04 05:15:00,0.7697,0.7698,0.7693,0.76975,1950500000.0
2008-01-04 05:30:00,0.76975,0.7702,0.76965,0.7698,2092999988.0
2008-01-04 05:45:00,0.7698,0.77,0.76965,0.77,1079200000.0
2008-01-04 06:00:00,0.7701,0.7701,0.7696,0.7697,3844199996.0
2008-01-04 06:15:00,0.7698,0.77005,0.7696,0.7698,1778500008.0
2008-01-04 06:30:00,0.77,0.7708,0.76985,0.7707,1905300008.0
2008-01-04 06:45:00,0.7706,0.7713,0.77045,0.7712,2799699991.0
2008-01-04 07:00:00,0.7713,0.77145,0.771,0.771,3004799993.0
2008-01-04 07:15:00,0.7711,0.7711,0.77065,0.7709,1420300000.0
2008-01-04 07:30:00,0.7709,0.7716,0.7709,0.7712,3398300005.0
2008-01-04 07:45:00,0.7712,0.7713,0.77095,0.7713,1128800006.0
2008-01-04 08:00:00,0.7713,0.7715,0.77115,0.7714,2098200001.0
2008-01-04 08:15:00,0.7715,0.7717,0.77135,0.77165,2115900015.0
2008-01-04 08:30:00,0.77165,0.77165,0.77095,0.77135,2088600005.0
2008-01-04 08:45:00,0.77135,0.77135,0.7709,0.77125,1816400010.0
2008-01-04 09:00:00,0.77125,0.77155,0.77095,0.7714,1313700000.0
2008-01-04 09:15:00,0.7715,0.77155,0.7709,0.7712,3871799997.0
2008-01-04 09:30:00,0.7712,0.77145,0.77085,0.7713,5687999990.0
2008-01-04 09:45:00,0.7713,0.77145,0.77075,0.77095,3981500001.0
2008-01-04 10:00:00,0.77095,0.7713,0.7704,0.7713,5319099977.0
2008-01-04 10:15:00,0.7713,0.7726,0.7713,0.77215,5104999999.0
2008-01-04 10:30:00,0.77215,0.7725,0.7715,0.77175,4005099998.0
2008-01-04 10:45:00,0.77175,0.77255,0.77175,0.77225,4602399990.0
2008-01-04 11:00:00,0.77225,0.77255,0.7721,0.7724,3275000004.0
2008-01-04 11:15:00,0.7724,0.77265,0.7721,0.7725,3265299995.0
2008-01-04 11:30:00,0.7725,0.7729,0.7723,0.7727,6298500014.0
2008-01-04 11:45:00,0.7727,0.77295,0.7724,0.77255,2876500004.0
2008-01-04 12:00:00,0.7726,0.77305,0.77245,0.77265,4724099996.0
2008-01-04 12:15:00,0.77265,0.77335,0.7726,0.77315,4727499992.0
2008-01-04 12:30:00,0.77305,0.77365,0.77255,0.7734,3418999999.0
2008-01-04 12:45:00,0.7734,0.7736,0.77295,0.77305,4935400003.0
2008-01-04 13:00:00,0.77305,0.77345,0.77295,0.7732,4239299979.0
2008-01-04 13:15:00,0.7732,0.774,0.77285,0.77345,4380399982.0
2008-01-04 13:30:00,0.77345,0.77385,0.7734,0.7738,2111500003.0
2008-01-04 13:45:00,0.7738,0.7739,0.7735,0.77375,1923100003.0
2008-01-04 14:00:00,0.77375,0.77375,0.77315,0.77355,3514500007.0
2008-01-04 14:15:00,0.77355,0.77375,0.77295,0.77315,5042300011.0
2008-01-04 14:30:00,0.77315,0.7732,0.77205,0.7725,4064499983.0
2008-01-04 14:45:00,0.7725,0.77315,0.77245,0.77295,1947699979.0
2008-01-04 15:00:00,0.773,0.77335,0.77295,0.77315,1016899999.0
2008-01-04 15:15:00,0.7732,0.77425,0.7731,0.7734,5736399998.0
2008-01-04 15:30:00,0.7747,0.77495,0.77195,0.77315,9968099991.0
2008-01-04 15:45:00,0.77315,0.7735,0.77175,0.77295,11892146393.0
2008-01-04 16:00:00,0.77295,0.773,0.77215,0.77295,8962862586.0
2008-01-04 16:15:00,0.77295,0.77295,0.772,0.7721,5357399969.0
2008-01-04 16:30:00,0.7721,0.77225,0.77015,0.7703,5839099995.0
2008-01-04 16:45:00,0.7703,0.7703,0.76915,0.76935,8913499999.0
2008-01-04 17:00:00,0.76935,0.76985,0.7666,0.76665,10628299973.0
2008-01-04 17:15:00,0.76665,0.76825,0.76605,0.7674,9869900002.0
2008-01-04 17:30:00,0.7674,0.769,0.76735,0.7689,5830699980.0
2008-01-04 17:45:00,0.7689,0.7691,0.76805,0.76895,7426399992.0
2008-01-04 18:00:00,0.76895,0.7706,0.7684,0.7704,5794449986.0
2008-01-04 18:15:00,0.7704,0.77085,0.76975,0.77075,3892000000.0
2008-01-04 18:30:00,0.77075,0.7713,0.7701,0.7704,5088499980.0
2008-01-04 18:45:00,0.7704,0.771,0.76996,0.7705,3662699992.0
2008-01-04 19:00:00,0.7705,0.77075,0.7692,0.7695,7574199984.0
2008-01-04 19:15:00,0.7695,0.7699,0.76905,0.76915,3974499994.0
2008-01-04 19:30:00,0.76915,0.76945,0.76815,0.76875,5685499999.0
2008-01-04 19:45:00,0.76875,0.76915,0.76785,0.7679,3725099995.0
2008-01-04 20:00:00,0.7679,0.76795,0.76655,0.76765,5654700002.0
2008-01-04 20:15:00,0.76765,0.76775,0.7669,0.76725,3559600013.0
2008-01-04 20:30:00,0.7673,0.76745,0.76685,0.76715,3318600025.0
2008-01-04 20:45:00,0.76715,0.7678,0.76705,0.7677,3322100009.0
2008-01-04 21:00:00,0.7677,0.76785,0.7671,0.7672,2398100005.0
2008-01-04 21:15:00,0.7673,0.76735,0.76655,0.7669,2234500007.0
2008-01-04 21:30:00,0.7669,0.76705,0.7662,0.7664,2454400000.0
2008-01-04 21:45:00,0.7664,0.76695,0.76625,0.76655,2430299990.0
2008-01-04 22:00:00,0.76655,0.76685,0.76585,0.76645,2666549998.0
2008-01-04 22:15:00,0.76645,0.76655,0.76605,0.76605,1635799994.0
2008-01-04 22:30:00,0.76605,0.76655,0.76605,0.7663,1791500000.0
2008-01-04 22:45:00,0.7663,0.76645,0.76495,0.76525,2876399990.0
2008-01-04 23:00:00,0.76525,0.76525,0.76444,0.76472,1262100000.0
2008-01-04 23:15:00,0.76469,0.76535,0.76455,0.7652,1229299997.0
2008-01-04 23:30:00,0.76531,0.76607,0.76489,0.76584,1146899999.0
2008-01-04 23:45:00,0.76574,0.76706,0.76555,0.7657,759499996.0
2008-01-07 00:00:00,0.7664,0.7666,0.7663,0.7663,1346400000.0
2008-01-07 00:15:00,0.7662,0.7668,0.7662,0.7663,336600000.0
2008-01-07 00:30:00,0.7665,0.7676,0.7665,0.7674,1346400000.0
2008-01-07 00:45:00,0.7675,0.7681,0.7674,0.7678,1346400000.0
2008-01-07 01:00:00,0.7675,0.768,0.7674,0.768,1009800000.0
2008-01-07 01:15:00,0.7681,0.7681,0.7676,0.7676,1346400000.0
2008-01-07 01:30:00,0.7678,0.7679,0.7674,0.7679,1178100000.0
2008-01-07 01:45:00,0.7678,0.7682,0.7678,0.7679,841500000.0
2008-01-07 02:00:00,0.7678,0.768,0.7673,0.768,3056900014.0
2008-01-07 02:15:00,0.768,0.7681,0.7673,0.7677,3016000007.0
2008-01-07 02:30:00,0.7677,0.7679,0.76705,0.7678,3972000010.0
2008-01-07 02:45:00,0.7678,0.7683,0.76775,0.768,1846200000.0
2008-01-07 03:00:00,0.768,0.7681,0.7664,0.76665,3293300013.0
2008-01-07 03:15:00,0.7667,0.7677,0.7666,0.7674,5519400017.0
2008-01-07 03:30:00,0.7674,0.76755,0.76725,0.7673,3277400006.0
2008-01-07 03:45:00,0.7673,0.76755,0.76695,0.7672,2631400000.0
2008-01-07 04:00:00,0.7672,0.7673,0.76682,0.76695,2856600000.0
2008-01-07 04:15:00,0.76695,0.76745,0.7655,0.7656,6406400020.0
2008-01-07 04:30:00,0.7656,0.7656,0.7629,0.7635,9666099990.0
2008-01-07 04:45:00,0.7635,0.7635,0.76185,0.7628,8382700015.0
2008-01-07 05:00:00,0.7628,0.7629,0.7611,0.7625,6224499998.0
2008-01-07 05:15:00,0.7625,0.76285,0.7618,0.7624,4780100003.0
2008-01-07 05:30:00,0.76235,0.7628,0.7621,0.76215,3787400000.0
2008-01-07 05:45:00,0.7621,0.76325,0.762,0.76275,4308900000.0
2008-01-07 06:00:00,0.7628,0.7639,0.76275,0.7632,2420700000.0
2008-01-07 06:15:00,0.7632,0.7641,0.76315,0.76365,2090100000.0
2008-01-07 06:30:00,0.76365,0.764,0.7631,0.7635,3304300000.0
2008-01-07 06:45:00,0.76355,0.76365,0.76303,0.7634,2631699978.0
2008-01-07 07:00:00,0.7634,0.76375,0.76325,0.76375,1525200000.0
2008-01-07 07:15:00,0.76375,0.7641,0.7637,0.76395,2906900000.0
2008-01-07 07:30:00,0.76395,0.7644,0.76365,0.76395,2272000000.0
2008-01-07 07:45:00,0.76385,0.7645,0.76385,0.76405,5289700002.0
2008-01-07 08:00:00,0.76405,0.7641,0.7636,0.7636,4662099980.0
2008-01-07 08:15:00,0.76365,0.76405,0.763,0.76345,4042400001.0
2008-01-07 08:30:00,0.76345,0.7637,0.76295,0.7632,5376000023.0
2008-01-07 08:45:00,0.7632,0.7635,0.76265,0.7632,5876419994.0
2008-01-07 09:00:00,0.7632,0.7632,0.76265,0.7627,3912999997.0
2008-01-07 09:15:00,0.7627,0.7633,0.7626,0.763,4262099969.0
2008-01-07 09:30:00,0.76325,0.76375,0.76265,0.76325,4347000011.0
2008-01-07 09:45:00,0.76325,0.76335,0.76225,0.7628,10136099980.0
2008-01-07 10:00:00,0.76295,0.76425,0.76235,0.76395,9122000037.0
2008-01-07 10:15:00,0.76395,0.7667,0.7636,0.76605,9819699992.0
2008-01-07 10:30:00,0.76605,0.7661,0.76505,0.76515,4935099987.0
2008-01-07 10:45:00,0.76515,0.7654,0.76485,0.7653,6227099995.0
2008-01-07 11:00:00,0.7653,0.76565,0.7648,0.7655,7155999986.0
2008-01-07 11:15:00,0.7655,0.76575,0.76525,0.76555,7789400025.0
2008-01-07 11:30:00,0.76555,0.76645,0.76515,0.76645,6876899978.0
2008-01-07 11:45:00,0.76645,0.7676,0.7661,0.76615,6450499999.0
2008-01-07 12:00:00,0.76615,0.76715,0.76555,0.76715,7211199992.0
2008-01-07 12:15:00,0.76715,0.7674,0.7665,0.76665,7348700001.0
2008-01-07 12:30:00,0.76665,0.76665,0.7662,0.76645,3085899999.0
2008-01-07 12:45:00,0.76645,0.7675,0.7662,0.7675,6346399989.0
2008-01-07 13:00:00,0.7675,0.768,0.7665,0.767,3587499998.0
2008-01-07 13:15:00,0.767,0.7674,0.7658,0.766,8318999985.0
2008-01-07 13:30:00,0.76605,0.76775,0.7658,0.7658,6873699992.0
2008-01-07 13:45:00,0.76595,0.766,0.765,0.76515,6797960004.0
2008-01-07 14:00:00,0.7652,0.76685,0.7651,0.76655,4701900009.0
2008-01-07 14:15:00,0.76655,0.7674,0.7663,0.76715,3287800007.0
2008-01-07 14:30:00,0.76715,0.768,0.7666,0.7673,4805500001.0
2008-01-07 14:45:00,0.7673,0.7673,0.7666,0.76665,3887000000.0
2008-01-07 15:00:00,0.76665,0.7673,0.7645,0.7654,6103299999.0
2008-01-07 15:15:00,0.7654,0.7654,0.76445,0.7653,9352400001.0
2008-01-07 15:30:00,0.76535,0.7655,0.76465,0.7653,5031599991.0
2008-01-07 15:45:00,0.7653,0.7656,0.7648,0.7653,5679599996.0
2008-01-07 16:00:00,0.7653,0.7655,0.76495,0.7651,5217799996.0
2008-01-07 16:15:00,0.76505,0.7655,0.7646,0.7647,4467099997.0
2008-01-07 16:30:00,0.7647,0.7652,0.76445,0.7647,4960399993.0
2008-01-07 16:45:00,0.76475,0.7652,0.7646,0.76475,4109499995.0
2008-01-07 17:00:00,0.76475,0.7651,0.76465,0.7649,3892200005.0
2008-01-07 17:15:00,0.7648,0.7649,0.7637,0.7642,6603400047.0
2008-01-07 17:30:00,0.7642,0.76455,0.7635,0.7639,7326999997.0
2008-01-07 17:45:00,0.7639,0.7642,0.76345,0.7641,6353100000.0
2008-01-07 18:00:00,0.7641,0.7656,0.7641,0.7653,9378799983.0
2008-01-07 18:15:00,0.76545,0.7657,0.76415,0.7644,5068199974.0
2008-01-07 18:30:00,0.7644,0.7669,0.7643,0.76585,8892500026.0
2008-01-07 18:45:00,0.76585,0.7664,0.7658,0.7661,5633200010.0
2008-01-07 19:00:00,0.7661,0.7662,0.76505,0.76535,4962599994.0
2008-01-07 19:15:00,0.76535,0.7656,0.7651,0.76555,4743899979.0
2008-01-07 19:30:00,0.7656,0.76715,0.7656,0.76685,3546399986.0
2008-01-07 19:45:00,0.76685,0.7673,0.76645,0.7666,2945800009.0
2008-01-07 20:00:00,0.7666,0.7667,0.7662,0.76645,4095599990.0
2008-01-07 20:15:00,0.7665,0.76655,0.76615,0.7664,2674900000.0
2008-01-07 20:30:00,0.7664,0.7664,0.766,0.76605,1645800000.0
2008-01-07 20:45:00,0.7661,0.76645,0.7659,0.7662,2911400000.0
2008-01-07 21:00:00,0.7662,0.76635,0.7659,0.766,3032199982.0
2008-01-07 21:15:00,0.766,0.7664,0.7659,0.76605,3326500000.0
2008-01-07 21:30:00,0.766,0.7664,0.7659,0.76605,3510700002.0
2008-01-07 21:45:00,0.766,0.7663,0.76565,0.76585,4505299993.0
2008-01-07 22:00:00,0.76585,0.7661,0.76555,0.7658,5163800006.0
2008-01-07 22:15:00,0.7658,0.7659,0.7654,0.7657,4120500000.0
2008-01-07 22:30:00,0.7657,0.766,0.76475,0.7655,4393400013.0
2008-01-07 22:45:00,0.7655,0.7672,0.7652,0.767,8427099999.0
2008-01-07 23:00:00,0.76705,0.76715,0.7665,0.76705,4029400000.0
2008-01-07 23:15:00,0.76705,0.76715,0.76675,0.76675,3122900001.0
2008-01-07 23:30:00,0.76675,0.76745,0.76665,0.7672,3541300002.0
2008-01-07 23:45:00,0.7672,0.77035,0.76705,0.7685,7259700015.0
2008-01-08 00:00:00,0.7685,0.7686,0.768,0.7682,5679300010.0
2008-01-08 00:15:00,0.7682,0.7684,0.7674,0.76795,4464600001.0
2008-01-08 00:30:00,0.768,0.7682,0.7674,0.7679,2446699988.0
2008-01-08 00:45:00,0.7681,0.76885,0.7679,0.76885,3135299974.0
2008-01-08 01:00:00,0.76885,0.76915,0.76855,0.7686,5168999955.0
2008-01-08 01:15:00,0.7686,0.7687,0.768,0.76815,4931000001.0
2008-01-08 01:30:00,0.7682,0.7684,0.76765,0.76805,5491699985.0
2008-01-08 01:45:00,0.76805,0.7683,0.76765,0.7677,3115100000.0
2008-01-08 02:00:00,0.7677,0.7679,0.7669,0.76695,3687899981.0
2008-01-08 02:15:00,0.76695,0.76785,0.76695,0.76775,3797599995.0
2008-01-08 02:30:00,0.76785,0.7684,0.7674,0.7681,5697300012.0
2008-01-08 02:45:00,0.7681,0.76855,0.7678,0.76845,4075899989.0
2008-01-08 03:00:00,0.76845,0.769,0.76765,0.76885,6019200004.0
2008-01-08 03:15:00,0.76885,0.7689,0.76795,0.7682,4446099982.0
2008-01-08 03:30:00,0.7682,0.76845,0.76815,0.76835,1572100001.0
2008-01-08 03:45:00,0.76835,0.7687,0.7682,0.76835,3076900000.0
2008-01-08 04:00:00,0.76835,0.7692,0.7682,0.76915,3965099995.0
2008-01-08 04:15:00,0.76915,0.7694,0.7685,0.76855,3370399994.0
2008-01-08 04:30:00,0.76855,0.7691,0.7685,0.7691,2752000002.0
2008-01-08 04:45:00,0.7691,0.7696,0.7689,0.76955,4213300035.0
2008-01-08 05:00:00,0.76955,0.77145,0.7694,0.77085,7231899999.0
2008-01-08 05:15:00,0.77085,0.77165,0.7707,0.77125,4788999992.0
2008-01-08 05:30:00,0.77125,0.77135,0.7705,0.77085,5217599989.0
2008-01-08 05:45:00,0.77085,0.77115,0.7703,0.77085,2792999992.0
2008-01-08 06:00:00,0.77085,0.77155,0.7707,0.7709,4198899995.0
2008-01-08 06:15:00,0.77085,0.771,0.77035,0.7704,3964500008.0
2008-01-08 06:30:00,0.77035,0.77085,0.77025,0.7704,2255599998.0
2008-01-08 06:45:00,0.7704,0.7705,0.76955,0.7705,2255200000.0
2008-01-08 07:00:00,0.7705,0.7706,0.77005,0.77035,1697799999.0
2008-01-08 07:15:00,0.77035,0.77055,0.7702,0.77045,2497800000.0
2008-01-08 07:30:00,0.77045,0.77075,0.76995,0.77035,1253500000.0
2008-01-08 07:45:00,0.77035,0.77065,0.77,0.7701,1566000000.0
2008-01-08 08:00:00,0.7701,0.77065,0.7699,0.7705,2144200000.0
2008-01-08 08:15:00,0.7705,0.77125,0.7705,0.77065,2689200001.0
2008-01-08 08:30:00,0.77065,0.7712,0.7706,0.77095,3572200000.0
2008-01-08 08:45:00,0.77095,0.7713,0.7704,0.7713,3957499999.0
2008-01-08 09:00:00,0.7713,0.77145,0.7702,0.77045,4786799978.0
2008-01-08 09:15:00,0.77045,0.7712,0.7701,0.7708,7396499977.0
2008-01-08 09:30:00,0.77085,0.7716,0.7706,0.7712,6976599993.0
2008-01-08 09:45:00,0.7712,0.77175,0.77085,0.7712,4256200005.0
2008-01-08 10:00:00,0.7712,0.77185,0.7702,0.77175,5137900015.0
2008-01-08 10:15:00,0.77175,0.7731,0.77095,0.7721,11066799965.0
2008-01-08 10:30:00,0.77215,0.7722,0.77125,0.77135,7871699963.0
2008-01-08 10:45:00,0.77145,0.7716,0.77105,0.77115,6486000027.0
2008-01-08 11:00:00,0.77115,0.77145,0.76905,0.7693,7203699998.0
2008-01-08 11:15:00,0.7693,0.76955,0.76845,0.76845,6972199979.0
2008-01-08 11:30:00,0.76845,0.76935,0.7684,0.7693,10924799983.0
2008-01-08 11:45:00,0.7693,0.77025,0.7688,0.76975,8607500010.0
2008-01-08 12:00:00,0.76975,0.77005,0.7685,0.7692,6398699998.0
2008-01-08 12:15:00,0.7692,0.7706,0.7691,0.77015,3870900002.0
2008-01-08 12:30:00,0.77015,0.77065,0.76925,0.76945,6969499971.0
2008-01-08 12:45:00,0.7694,0.7703,0.769,0.7702,6106099998.0
2008-01-08 13:00:00,0.7702,0.77055,0.76985,0.7702,3796799993.0
2008-01-08 13:15:00,0.7702,0.7705,0.76965,0.76985,4064300004.0
2008-01-08 13:30:00,0.76985,0.77025,0.7698,0.76995,3530400013.0
2008-01-08 13:45:00,0.77005,0.7706,0.76995,0.7704,3907600001.0
2008-01-08 14:00:00,0.7704,0.77075,0.77015,0.77065,2549099998.0
2008-01-08 14:15:00,0.7707,0.77125,0.7702,0.77075,4794599993.0
2008-01-08 14:30:00,0.77075,0.77135,0.77045,0.77075,2909500002.0
2008-01-08 14:45:00,0.77075,0.772,0.77045,0.77105,5901500008.0
2008-01-08 15:00:00,0.77105,0.77115,0.77015,0.77035,3586999970.0
2008-01-08 15:15:00,0.77035,0.77145,0.7702,0.77105,3760100005.0
2008-01-08 15:30:00,0.77105,0.77135,0.77055,0.77085,2952300018.0
2008-01-08 15:45:00,0.77085,0.77115,0.76955,0.76955,3849299995.0
2008-01-08 16:00:00,0.76955,0.77065,0.7692,0.77015,5318800010.0
2008-01-08 16:15:00,0.77015,0.77065,0.76995,0.77035,4496599990.0
2008-01-08 16:30:00,0.77035,0.77095,0.76995,0.77075,3694400000.0
2008-01-08 16:45:00,0.77075,0.77135,0.77005,0.77005,6207999999.0
2008-01-08 17:00:00,0.77005,0.7717,0.77005,0.77155,8235099994.0
2008-01-08 17:15:00,0.77155,0.77185,0.77075,0.7709,5571799993.0
2008-01-08 17:30:00,0.7709,0.77235,0.7708,0.77235,3854999995.0
2008-01-08 17:45:00,0.7723,0.77285,0.77185,0.7721,5456400007.0
2008-01-08 18:00:00,0.7721,0.77225,0.7708,0.7711,5102724995.0
2008-01-08 18:15:00,0.7711,0.77205,0.77075,0.7716,6282099995.0
2008-01-08 18:30:00,0.7716,0.7718,0.771,0.77135,7374200018.0
2008-01-08 18:45:00,0.77135,0.772,0.7712,0.77125,3791299999.0
2008-01-08 19:00:00,0.77125,0.77215,0.77125,0.77195,4436999992.0
2008-01-08 19:15:00,0.77195,0.77205,0.7713,0.7719,3243400004.0
2008-01-08 19:30:00,0.77185,0.7726,0.77175,0.77185,3757400000.0
2008-01-08 19:45:00,0.7719,0.7722,0.77175,0.772,2226699991.0
2008-01-08 20:00:00,0.772,0.77275,0.7718,0.7725,2767999994.0
2008-01-08 20:15:00,0.7725,0.7727,0.77195,0.7727,3614900006.0
2008-01-08 20:30:00,0.7727,0.7729,0.77245,0.77265,3684899958.0
2008-01-08 20:45:00,0.7727,0.773,0.7725,0.773,3234400006.0
2008-01-08 21:00:00,0.773,0.77305,0.7723,0.77255,4839399998.0
2008-01-08 21:15:00,0.77255,0.7727,0.77195,0.77225,6970299973.0
2008-01-08 21:30:00,0.77225,0.7726,0.7715,0.7719,4766900018.0
2008-01-08 21:45:00,0.7718,0.7723,0.771,0.7715,5773500021.0
2008-01-08 22:00:00,0.7715,0.77155,0.77065,0.771,6377100017.0
2008-01-08 22:15:00,0.7709,0.7713,0.7703,0.7707,7948299994.0
2008-01-08 22:30:00,0.7707,0.7725,0.7702,0.7704,10306599983.0
2008-01-08 22:45:00,0.7704,0.7705,0.768,0.7682,8196799952.0
2008-01-08 23:00:00,0.7682,0.7687,0.7674,0.7678,5528799998.0
2008-01-08 23:15:00,0.7678,0.768,0.76705,0.7679,4718599998.0
2008-01-08 23:30:00,0.7679,0.7684,0.7677,0.76815,6314500006.0
2008-01-08 23:45:00,0.76815,0.7688,0.768,0.7686,3214099997.0
2008-01-09 00:00:00,0.7686,0.7693,0.7684,0.76887,2933300004.0
2008-01-09 00:15:00,0.769,0.76965,0.76845,0.76915,1524700000.0
2008-01-09 00:30:00,0.7695,0.77015,0.76889,0.7699,1889000000.0
2008-01-09 00:45:00,0.7699,0.7699,0.7689,0.7691,2764400018.0
2008-01-09 01:00:00,0.7691,0.7694,0.7688,0.7693,3530900004.0
2008-01-09 01:15:00,0.7693,0.7695,0.7687,0.7691,3303900003.0
2008-01-09 01:30:00,0.7692,0.7693,0.7686,0.7688,4904800014.0
2008-01-09 01:45:00,0.7689,0.7691,0.76805,0.7684,4607100034.0
2008-01-09 02:00:00,0.7684,0.7685,0.768,0.7682,4193800014.0
2008-01-09 02:15:00,0.7682,0.7687,0.768,0.7687,5107699990.0
2008-01-09 02:30:00,0.7687,0.77,0.7674,0.7683,8903599998.0
2008-01-09 02:45:00,0.7683,0.7699,0.768,0.7697,8073599995.0
2008-01-09 03:00:00,0.7697,0.7697,0.76845,0.7686,3888500006.0
2008-01-09 03:15:00,0.7686,0.769,0.76795,0.7682,2114400009.0
2008-01-09 03:30:00,0.7682,0.7694,0.76815,0.769,4465199993.0
2008-01-09 03:45:00,0.769,0.7693,0.76845,0.76905,1808500002.0
2008-01-09 04:00:00,0.76905,0.7691,0.76835,0.7685,2133600001.0
2008-01-09 04:15:00,0.7685,0.7685,0.7677,0.768,3449800033.0
2008-01-09 04:30:00,0.768,0.7681,0.76765,0.7679,3722200002.0
2008-01-09 04:45:00,0.7679,0.7684,0.76745,0.7684,4949299978.0
2008-01-09 05:00:00,0.7684,0.7685,0.76735,0.7676,5987699993.0
2008-01-09 05:15:00,0.7677,0.7679,0.76735,0.7675,5560800026.0
2008-01-09 05:30:00,0.7675,0.7681,0.76745,0.7678,2693999972.0
2008-01-09 05:45:00,0.7679,0.7679,0.76735,0.7675,3772399983.0
2008-01-09 06:00:00,0.7675,0.768,0.7671,0.7678,4661200006.0
2008-01-09 06:15:00,0.7678,0.7683,0.76745,0.7683,1772500002.0
2008-01-09 06:30:00,0.7683,0.7683,0.76745,0.7678,3563599993.0
2008-01-09 06:45:00,0.7678,0.7685,0.76745,0.7682,1830800001.0
2008-01-09 07:00:00,0.7682,0.7689,0.7681,0.7687,4315599991.0
2008-01-09 07:15:00,0.7687,0.7691,0.76845,0.7689,5536900024.0
2008-01-09 07:30:00,0.76885,0.7696,0.76885,0.76915,5235700009.0
2008-01-09 07:45:00,0.76915,0.76995,0.7689,0.7698,3914300007.0
2008-01-09 08:00:00,0.7698,0.77,0.7686,0.7695,4766900009.0
2008-01-09 08:15:00,0.7695,0.7695,0.768,0.76875,7610399976.0
2008-01-09 08:30:00,0.76875,0.7693,0.76865,0.7687,2969200003.0
2008-01-09 08:45:00,0.7688,0.7691,0.768,0.7689,5900900002.0
2008-01-09 09:00:00,0.7689,0.76965,0.76835,0.7687,6799899963.0
2008-01-09 09:15:00,0.76865,0.7693,0.76845,0.7692,4336800000.0
2008-01-09 09:30:00,0.7692,0.7701,0.76915,0.7697,4841399992.0
2008-01-09 09:45:00,0.7697,0.7709,0.7697,0.7705,7508100000.0
2008-01-09 10:00:00,0.7705,0.7706,0.7692,0.7698,10168699964.0
2008-01-09 10:15:00,0.7698,0.7709,0.76965,0.7705,7811599994.0
2008-01-09 10:30:00,0.7702,0.7702,0.7692,0.7692,6721500015.0
2008-01-09 10:45:00,0.7692,0.771,0.7692,0.771,11286499963.0
2008-01-09 11:00:00,0.771,0.7718,0.7708,0.7714,7419099997.0
2008-01-09 11:15:00,0.77145,0.7717,0.7712,0.77125,6887599996.0
2008-01-09 11:30:00,0.7713,0.7715,0.771,0.7712,5153399993.0
2008-01-09 11:45:00,0.7712,0.7712,0.7698,0.7702,7390299998.0
2008-01-09 12:00:00,0.7702,0.7706,0.76995,0.77025,5571100018.0
2008-01-09 12:15:00,0.77015,0.7709,0.77005,0.7703,7473499957.0
2008-01-09 12:30:00,0.7703,0.7718,0.7703,0.7712,8075800021.0
2008-01-09 12:45:00,0.7712,0.7717,0.7709,0.77135,4701700004.0
2008-01-09 13:00:00,0.77135,0.7718,0.77075,0.77145,1176100000.0
2008-01-09 13:15:00,0.77145,0.77215,0.77145,0.7719,1045400000.0
2008-01-09 13:30:00,0.77185,0.77335,0.77185,0.77325,1316000000.0
2008-01-09 13:45:00,0.77325,0.77405,0.77275,0.77285,4471099997.0
2008-01-09 14:00:00,0.77285,0.7731,0.7716,0.7722,5316000003.0
2008-01-09 14:15:00,0.7722,0.7737,0.77175,0.7732,3446699997.0
2008-01-09 14:30:00,0.7732,0.7735,0.7727,0.77315,1752500000.0
2008-01-09 14:45:00,0.77315,0.7743,0.77295,0.773,2564199999.0
2008-01-09 15:00:00,0.773,0.77345,0.7724,0.77315,2909400000.0
2008-01-09 15:15:00,0.77315,0.7732,0.77205,0.7724,2094400003.0
2008-01-09 15:30:00,0.7724,0.77265,0.77205,0.77225,3545400006.0
2008-01-09 15:45:00,0.77225,0.77225,0.7717,0.77205,2785500000.0
2008-01-09 16:00:00,0.7721,0.7723,0.771,0.7716,4151600000.0
2008-01-09 16:15:00,0.7716,0.7726,0.7716,0.772,2781750000.0
2008-01-09 16:30:00,0.772,0.77295,0.7719,0.7728,4365000001.0
2008-01-09 16:45:00,0.7728,0.7736,0.77205,0.7736,4913000005.0
2008-01-09 17:00:00,0.7736,0.7738,0.77245,0.7736,4634899999.0
2008-01-09 17:15:00,0.7736,0.7736,0.7722,0.7722,3721000000.0
2008-01-09 17:30:00,0.7722,0.77265,0.7718,0.7718,4621600003.0
2008-01-09 17:45:00,0.7718,0.77235,0.7716,0.772,4877299994.0
2008-01-09 18:00:00,0.772,0.7722,0.77105,0.77195,3235100000.0
2008-01-09 18:15:00,0.772,0.7721,0.771,0.7712,4417400001.0
2008-01-09 18:30:00,0.7712,0.77155,0.771,0.77135,4311199994.0
2008-01-09 18:45:00,0.77135,0.7717,0.7704,0.771,4141360001.0
2008-01-09 19:00:00,0.771,0.7718,0.7705,0.7716,4679199999.0
2008-01-09 19:15:00,0.7716,0.7725,0.77125,0.7713,4411599994.0
2008-01-09 19:30:00,0.77155,0.772,0.7712,0.7713,3597700000.0
2008-01-09 19:45:00,0.7713,0.7716,0.77075,0.7712,3732600000.0
2008-01-09 20:00:00,0.7712,0.7716,0.771,0.77125,4750700000.0
2008-01-09 20:15:00,0.7713,0.7714,0.77075,0.7709,5017400003.0
2008-01-09 20:30:00,0.7709,0.77105,0.7705,0.77075,6011499998.0
2008-01-09 20:45:00,0.7707,0.7708,0.77,0.7706,7137699998.0
2008-01-09 21:00:00,0.7706,0.7706,0.7695,0.7697,4590199999.0
2008-01-09 21:15:00,0.7697,0.7706,0.76965,0.77015,3102200000.0
2008-01-09 21:30:00,0.77015,0.7712,0.7701,0.77055,4096800000.0
2008-01-09 21:45:00,0.77055,0.7714,0.7705,0.7708,3069250000.0
2008-01-09 22:00:00,0.7708,0.7723,0.77075,0.7719,5028499986.0
2008-01-09 22:15:00,0.7719,0.77265,0.77175,0.7719,3908800011.0
2008-01-09 22:30:00,0.77185,0.77215,0.7712,0.7721,4506600007.0
2008-01-09 22:45:00,0.7721,0.77225,0.7714,0.7722,7582700000.0
2008-01-09 23:00:00,0.7721,0.7728,0.77205,0.7725,7201200001.0
2008-01-09 23:15:00,0.7725,0.7725,0.7718,0.77225,3724500011.0
2008-01-09 23:30:00,0.77225,0.7728,0.7721,0.7722,3910399976.0
2008-01-09 23:45:00,0.7722,0.7728,0.7716,0.7725,6789799971.0
2008-01-10 00:00:00,0.7725,0.7731,0.7718,0.773,3714500000.0
2008-01-10 00:15:00,0.773,0.7731,0.77255,0.7731,3335200000.0
2008-01-10 00:30:00,0.7731,0.7733,0.7727,0.7728,3581500000.0
2008-01-10 00:45:00,0.7728,0.7749,0.7728,0.7742,6690599991.0
2008-01-10 01:00:00,0.7742,0.7743,0.7733,0.7735,5277699994.0
2008-01-10 01:15:00,0.77345,0.7737,0.77325,0.7734,4361999974.0
2008-01-10 01:30:00,0.7734,0.7737,0.77325,0.7736,3504500001.0
2008-01-10 01:45:00,0.7736,0.77365,0.7732,0.7736,3580799993.0
2008-01-10 02:00:00,0.7736,0.7739,0.77355,0.7739,3822299996.0
2008-01-10 02:15:00,0.7739,0.7748,0.7739,0.7745,5786300006.0
2008-01-10 02:30:00,0.7745,0.775,0.774,0.77475,3511100018.0
2008-01-10 02:45:00,0.77475,0.775,0.7735,0.77375,4280900005.0
2008-01-10 03:00:00,0.77365,0.7743,0.77325,0.7743,3239999999.0
2008-01-10 03:15:00,0.7743,0.7744,0.77315,0.77385,2775300000.0
2008-01-10 03:30:00,0.7741,0.7742,0.7734,0.7736,2578800000.0
2008-01-10 03:45:00,0.7736,0.7738,0.7733,0.7736,2152700000.0
2008-01-10 04:00:00,0.7736,0.7736,0.7732,0.7732,1815800000.0
2008-01-10 04:15:00,0.77325,0.77365,0.7731,0.77335,4350999987.0
2008-01-10 04:30:00,0.77335,0.77365,0.77325,0.7736,2304500000.0
2008-01-10 04:45:00,0.77355,0.77375,0.7734,0.7736,1198800000.0
2008-01-10 05:00:00,0.7736,0.77395,0.7735,0.7739,1700200000.0
2008-01-10 05:15:00,0.77395,0.7741,0.7735,0.77365,1024600000.0
2008-01-10 05:30:00,0.77355,0.7741,0.77345,0.7741,1927999999.0
2008-01-10 05:45:00,0.7741,0.7741,0.7739,0.7741,710600000.0
2008-01-10 06:00:00,0.7739,0.77425,0.77385,0.77415,2987799950.0
2008-01-10 06:15:00,0.77415,0.77455,0.7739,0.77435,3120299968.0
2008-01-10 06:30:00,0.77435,0.7745,0.77355,0.77365,2251500005.0
2008-01-10 06:45:00,0.77365,0.7742,0.77355,0.77405,3219400017.0
2008-01-10 07:00:00,0.77405,0.7743,0.77315,0.77335,2094599998.0
2008-01-10 07:15:00,0.77335,0.7738,0.77315,0.77375,1946500016.0
2008-01-10 07:30:00,0.77375,0.77405,0.77355,0.7738,1839900000.0
2008-01-10 07:45:00,0.7738,0.77405,0.77325,0.77365,2386699993.0
2008-01-10 08:00:00,0.77355,0.77375,0.77265,0.77365,3227900021.0
2008-01-10 08:15:00,0.77365,0.77365,0.77305,0.7733,1658899999.0
2008-01-10 08:30:00,0.7733,0.77415,0.7732,0.7736,2825700005.0
2008-01-10 08:45:00,0.7736,0.7741,0.77315,0.7732,3367799987.0
2008-01-10 09:00:00,0.77325,0.7735,0.7725,0.7727,3445500008.0
2008-01-10 09:15:00,0.77275,0.7735,0.7727,0.77335,3753000002.0
2008-01-10 09:30:00,0.77345,0.7739,0.77335,0.7739,3710800019.0
2008-01-10 09:45:00,0.77385,0.7743,0.77355,0.77385,8803299978.0
2008-01-10 10:00:00,0.7738,0.77425,0.77355,0.77395,7030699998.0
2008-01-10 10:15:00,0.77395,0.774,0.7731,0.7738,6373000000.0
2008-01-10 10:30:00,0.7738,0.77415,0.77345,0.7738,3566800001.0
2008-01-10 10:45:00,0.7738,0.77455,0.7737,0.77445,2066900000.0
2008-01-10 11:00:00,0.77445,0.77505,0.77425,0.77475,3545099991.0
2008-01-10 11:15:00,0.77475,0.77605,0.77475,0.776,5393799995.0
2008-01-10 11:30:00,0.77615,0.77685,0.77545,0.77595,7848099976.0
2008-01-10 11:45:00,0.77595,0.77715,0.77585,0.77655,7016099989.0
2008-01-10 12:00:00,0.77645,0.77705,0.7761,0.77625,6219000013.0
2008-01-10 12:15:00,0.77625,0.7763,0.77585,0.7762,1433700001.0
2008-01-10 12:30:00,0.7762,0.7765,0.7759,0.77635,2692999997.0
2008-01-10 12:45:00,0.77635,0.77685,0.776,0.77605,2733100005.0
2008-01-10 13:00:00,0.77605,0.7763,0.7758,0.77585,3624800014.0
2008-01-10 13:15:00,0.77585,0.77585,0.77445,0.7745,3828799998.0
2008-01-10 13:30:00,0.7745,0.7755,0.77445,0.7747,5074600014.0
2008-01-10 13:45:00,0.77475,0.775,0.7744,0.77455,4086699993.0
2008-01-10 14:00:00,0.77455,0.77565,0.7745,0.77545,3833600000.0
2008-01-10 14:15:00,0.77545,0.77565,0.77475,0.77525,3674300001.0
2008-01-10 14:30:00,0.7753,0.77615,0.77495,0.77585,4638000004.0
2008-01-10 14:45:00,0.77585,0.77585,0.774,0.774,4615400000.0
2008-01-10 15:00:00,0.77405,0.77465,0.77395,0.77445,4938999989.0
2008-01-10 15:15:00,0.77445,0.7749,0.7744,0.7744,4386799998.0
2008-01-10 15:30:00,0.7745,0.775,0.77325,0.7745,7829900003.0
2008-01-10 15:45:00,0.7745,0.7749,0.7741,0.7748,6063599999.0
2008-01-10 16:00:00,0.7748,0.7758,0.7747,0.7754,6580099995.0
2008-01-10 16:15:00,0.7753,0.7758,0.77495,0.7753,4940900004.0
2008-01-10 16:30:00,0.7753,0.7773,0.77495,0.7769,7018850000.0
2008-01-10 16:45:00,0.777,0.7796,0.7767,0.7791,6662999994.0
2008-01-10 17:00:00,0.779,0.7807,0.7788,0.7801,8877000000.0
2008-01-10 17:15:00,0.7802,0.7807,0.7785,0.7791,6363199998.0
2008-01-10 17:30:00,0.7791,0.7803,0.7791,0.77975,5768099991.0
2008-01-10 17:45:00,0.77975,0.7813,0.77965,0.7807,5451299997.0
2008-01-10 18:00:00,0.7807,0.7809,0.78,0.7807,4914400021.0
2008-01-10 18:15:00,0.7807,0.7818,0.7806,0.7813,5511200000.0
2008-01-10 18:30:00,0.7813,0.7814,0.78095,0.78095,3992499996.0
2008-01-10 18:45:00,0.78105,0.7821,0.78095,0.7814,4556200000.0
2008-01-10 19:00:00,0.7814,0.78235,0.7812,0.7822,6329500014.0
2008-01-10 19:15:00,0.7823,0.7868,0.7821,0.7845,10176200005.0
2008-01-10 19:30:00,0.78445,0.7853,0.7839,0.7843,9412600014.0
2008-01-10 19:45:00,0.7843,0.7856,0.7841,0.78535,8642099999.0
2008-01-10 20:00:00,0.78535,0.78555,0.7843,0.785,6551299977.0
2008-01-10 20:15:00,0.785,0.7853,0.7845,0.7852,3828899997.0
2008-01-10 20:30:00,0.7852,0.7853,0.78365,0.78415,5447499982.0
2008-01-10 20:45:00,0.78415,0.78415,0.7832,0.7833,4760499986.0
2008-01-10 21:00:00,0.7833,0.7837,0.78315,0.7834,3768599996.0
2008-01-10 21:15:00,0.7834,0.7841,0.78315,0.78375,4583499999.0
2008-01-10 21:30:00,0.78375,0.78575,0.78375,0.7849,3930599994.0
2008-01-10 21:45:00,0.7849,0.7858,0.7849,0.78565,3290300012.0
2008-01-10 22:00:00,0.7857,0.7858,0.7854,0.7857,3090799996.0
2008-01-10 22:15:00,0.7857,0.7862,0.7855,0.786,2982940000.0
2008-01-10 22:30:00,0.786,0.78635,0.7859,0.78615,3018700000.0
2008-01-10 22:45:00,0.78605,0.78615,0.78515,0.78525,2640900000.0
2008-01-10 23:00:00,0.78525,0.786,0.78485,0.78495,3146400002.0
2008-01-10 23:15:00,0.78495,0.78525,0.7847,0.7849,3312800000.0
2008-01-10 23:30:00,0.7849,0.785,0.7841,0.7844,2435399999.0
2008-01-10 23:45:00,0.7844,0.7851,0.7841,0.7848,2772899998.0
2008-01-11 00:00:00,0.7848,0.7852,0.78453,0.7849,3476599984.0
2008-01-11 00:15:00,0.7849,0.785,0.7841,0.7848,2618200000.0
2008-01-11 00:30:00,0.7848,0.7848,0.7843,0.7846,2239799986.0
2008-01-11 00:45:00,0.7846,0.7851,0.7839,0.78455,2989100008.0
2008-01-11 01:00:00,0.7845,0.7851,0.7843,0.7849,3067699997.0
2008-01-11 01:15:00,0.7849,0.7857,0.7848,0.7851,3981700001.0
2008-01-11 01:30:00,0.7851,0.7852,0.7847,0.7851,3235700006.0
2008-01-11 01:45:00,0.7851,0.7858,0.7848,0.7856,4685899996.0
2008-01-11 02:00:00,0.7856,0.7856,0.7847,0.785,2633800003.0
2008-01-11 02:15:00,0.785,0.7852,0.7844,0.785,4390200009.0
2008-01-11 02:30:00,0.785,0.785,0.7841,0.7843,3318500001.0
2008-01-11 02:45:00,0.7843,0.7851,0.7839,0.7851,3589999973.0
2008-01-11 03:00:00,0.7851,0.7858,0.7849,0.7856,5547600007.0
2008-01-11 03:15:00,0.7856,0.7859,0.7848,0.785,4991099996.0
2008-01-11 03:30:00,0.785,0.7852,0.78455,0.785,3808900012.0
2008-01-11 03:45:00,0.78495,0.785,0.7837,0.7838,2525000011.0
2008-01-11 04:00:00,0.7838,0.784,0.78345,0.7837,3222300009.0
2008-01-11 04:15:00,0.7837,0.78375,0.7832,0.7835,2119800000.0
2008-01-11 04:30:00,0.7835,0.78415,0.7833,0.78395,2045199998.0
2008-01-11 04:45:00,0.78395,0.7848,0.7838,0.7845,1989199998.0
2008-01-11 05:00:00,0.7845,0.7846,0.78415,0.7844,2429400011.0
2008-01-11 05:15:00,0.7844,0.7844,0.7835,0.7838,4253299994.0
2008-01-11 05:30:00,0.7838,0.7841,0.7823,0.78285,6068100004.0
2008-01-11 05:45:00,0.78285,0.7832,0.7824,0.7825,5383600002.0
2008-01-11 06:00:00,0.7825,0.78325,0.7824,0.78325,5287500003.0
2008-01-11 06:15:00,0.78325,0.78375,0.7832,0.7835,3663700000.0
2008-01-11 06:30:00,0.7835,0.7838,0.7832,0.78325,2930199999.0
2008-01-11 06:45:00,0.78325,0.78405,0.7832,0.7834,2344500000.0
2008-01-11 07:00:00,0.7833,0.7835,0.78315,0.7833,2260200000.0
2008-01-11 07:15:00,0.7833,0.7835,0.78285,0.78315,3119100006.0
2008-01-11 07:30:00,0.7831,0.78365,0.78285,0.783,4027499992.0
2008-01-11 07:45:00,0.783,0.7836,0.7829,0.7833,2920399995.0
2008-01-11 08:00:00,0.7833,0.78355,0.7832,0.7834,3079600002.0
2008-01-11 08:15:00,0.78345,0.78345,0.7822,0.78225,3729300005.0
2008-01-11 08:30:00,0.7823,0.78245,0.7814,0.78245,4587500004.0
2008-01-11 08:45:00,0.78245,0.78245,0.78095,0.78165,5694599993.0
2008-01-11 09:00:00,0.78165,0.7828,0.7811,0.782,8116999989.0
2008-01-11 09:15:00,0.7819,0.7834,0.78155,0.783,5077299992.0
2008-01-11 09:30:00,0.78305,0.7843,0.78235,0.78375,8204000005.0
2008-01-11 09:45:00,0.7838,0.7851,0.7831,0.7849,6444700009.0
2008-01-11 10:00:00,0.7849,0.7853,0.7832,0.7845,7368300007.0
2008-01-11 10:15:00,0.7845,0.7849,0.78375,0.7846,6488999988.0
2008-01-11 10:30:00,0.7846,0.7847,0.78335,0.7842,12338499986.0
2008-01-11 10:45:00,0.7842,0.7844,0.78285,0.7831,7748500014.0
2008-01-11 11:00:00,0.7831,0.7838,0.78245,0.78355,9644299989.0
2008-01-11 11:15:00,0.78355,0.78415,0.78295,0.78415,8633900005.0
2008-01-11 11:30:00,0.78415,0.78425,0.7829,0.7835,9365399999.0
2008-01-11 11:45:00,0.7835,0.7845,0.78325,0.7845,5206499986.0
2008-01-11 12:00:00,0.7844,0.7858,0.78435,0.7845,6656100050.0
2008-01-11 12:15:00,0.7845,0.7848,0.7839,0.7844,6299899986.0
2008-01-11 12:30:00,0.7844,0.7849,0.78425,0.7846,4465499994.0
2008-01-11 12:45:00,0.7846,0.7856,0.78455,0.78545,6293299973.0
2008-01-11 13:00:00,0.78545,0.78555,0.7845,0.78475,4520099980.0
2008-01-11 13:15:00,0.78475,0.7851,0.7845,0.7848,3960400019.0
2008-01-11 13:30:00,0.7846,0.7852,0.7846,0.78485,5495900024.0
2008-01-11 13:45:00,0.78485,0.7851,0.7844,0.7846,4780100012.0
2008-01-11 14:00:00,0.7846,0.7849,0.78335,0.784,6573500005.0
2008-01-11 14:15:00,0.784,0.784,0.783,0.7835,6513500006.0
2008-01-11 14:30:00,0.7835,0.7843,0.78335,0.7842,5720100008.0
2008-01-11 14:45:00,0.7842,0.7862,0.78395,0.7856,5659899983.0
2008-01-11 15:00:00,0.7856,0.786,0.7852,0.7857,7917500006.0
2008-01-11 15:15:00,0.7857,0.786,0.7851,0.7856,8571659968.0
2008-01-11 15:30:00,0.7856,0.7862,0.7845,0.7861,7101200002.0
2008-01-11 15:45:00,0.7861,0.7876,0.786,0.7871,12595340041.0
2008-01-11 16:00:00,0.7871,0.7879,0.78635,0.7865,6921199992.0
2008-01-11 16:15:00,0.7865,0.78735,0.78635,0.7873,4810799981.0
2008-01-11 16:30:00,0.7872,0.7873,0.7854,0.7862,9652399994.0
2008-01-11 16:45:00,0.7862,0.7863,0.7856,0.78595,6960300002.0
2008-01-11 17:00:00,0.78595,0.7864,0.78555,0.78615,6605700004.0
2008-01-11 17:15:00,0.78615,0.7867,0.786,0.7861,8065500014.0
2008-01-11 17:30:00,0.7861,0.7871,0.78595,0.7868,6139699995.0
2008-01-11 17:45:00,0.7868,0.7876,0.7859,0.786,10035299972.0
2008-01-11 18:00:00,0.786,0.7861,0.78555,0.7857,6389499980.0
2008-01-11 18:15:00,0.7857,0.7867,0.78555,0.7858,4289399989.0
2008-01-11 18:30:00,0.7858,0.7863,0.7852,0.7853,5093099980.0
2008-01-11 18:45:00,0.7853,0.7855,0.78395,0.7841,10629600010.0
2008-01-11 19:00:00,0.7841,0.7842,0.7831,0.7834,6555599970.0
2008-01-11 19:15:00,0.7834,0.784,0.783,0.78325,7456600020.0
2008-01-11 19:30:00,0.7834,0.7841,0.7832,0.7834,4538500023.0
2008-01-11 19:45:00,0.7834,0.7839,0.7834,0.7839,5103599980.0
2008-01-11 20:00:00,0.7839,0.7839,0.783,0.78335,5719000003.0
2008-01-11 20:15:00,0.78335,0.7836,0.78245,0.7831,7415599985.0
2008-01-11 20:30:00,0.7831,0.7839,0.7831,0.7838,4734999986.0
2008-01-11 20:45:00,0.7838,0.7838,0.7824,0.783,4899900010.0
2008-01-11 21:00:00,0.783,0.7831,0.7828,0.78295,2817199998.0
2008-01-11 21:15:00,0.783,0.7836,0.7829,0.783,5322999980.0
2008-01-11 21:30:00,0.783,0.7831,0.78285,0.78285,3198400005.0
2008-01-11 21:45:00,0.7829,0.783,0.78195,0.782,4796099998.0
2008-01-11 22:00:00,0.782,0.7825,0.782,0.7821,3325900006.0
2008-01-11 22:15:00,0.7821,0.78265,0.782,0.7826,2855700000.0
2008-01-11 22:30:00,0.7826,0.783,0.78225,0.783,2670700000.0
2008-01-11 22:45:00,0.783,0.783,0.78265,0.78275,1858200000.0
2008-01-11 23:00:00,0.78275,0.78351,0.78251,0.78265,3548500014.0
2008-01-11 23:15:00,0.78265,0.78306,0.78254,0.783,3256600004.0
2008-01-11 23:30:00,0.78275,0.78304,0.78158,0.7823,3443500001.0
2008-01-11 23:45:00,0.78226,0.78235,0.7817,0.78199,3885900005.0
2008-01-14 00:00:00,0.7831,0.7831,0.7821,0.7827,1421600000.0
2008-01-14 00:15:00,0.7828,0.7829,0.7826,0.7827,1599300000.0
2008-01-14 00:30:00,0.7828,0.7834,0.7824,0.7828,2487800000.0
2008-01-14 00:45:00,0.783,0.7836,0.7827,0.7835,2132400000.0
2008-01-14 01:00:00,0.7836,0.7839,0.7833,0.7835,2132400000.0
2008-01-14 01:15:00,0.7837,0.786,0.7831,0.7856,2665500000.0
2008-01-14 01:30:00,0.7855,0.7866,0.785,0.7855,2665500000.0
2008-01-14 01:45:00,0.7853,0.7854,0.7849,0.7852,2487800000.0
2008-01-14 02:00:00,0.7836,0.784,0.7833,0.7836,4439699964.0
2008-01-14 02:15:00,0.7836,0.78605,0.783,0.7854,5604400002.0
2008-01-14 02:30:00,0.7854,0.7865,0.7849,0.78555,5501200009.0
2008-01-14 02:45:00,0.7856,0.7856,0.7849,0.78515,2756700001.0
2008-01-14 03:00:00,0.78515,0.7852,0.7844,0.785,5730899996.0
2008-01-14 03:15:00,0.785,0.7857,0.7849,0.7853,4989599998.0
2008-01-14 03:30:00,0.7853,0.7855,0.7851,0.7855,4345300009.0
2008-01-14 03:45:00,0.7854,0.7862,0.7854,0.7859,9037899966.0
2008-01-14 04:00:00,0.7859,0.7862,0.7857,0.7858,6499400022.0
2008-01-14 04:15:00,0.7858,0.7862,0.78535,0.7854,4699300009.0
2008-01-14 04:30:00,0.7855,0.7857,0.7849,0.7852,4043099991.0
2008-01-14 04:45:00,0.7852,0.78605,0.7852,0.7859,3437699999.0
2008-01-14 05:00:00,0.7859,0.786,0.7852,0.7852,4862000016.0
2008-01-14 05:15:00,0.7852,0.78555,0.78505,0.7854,3351100000.0
2008-01-14 05:30:00,0.7854,0.7856,0.78485,0.785,4148900004.0
2008-01-14 05:45:00,0.785,0.785,0.784,0.7841,4882399993.0
2008-01-14 06:00:00,0.7841,0.7842,0.78375,0.7838,4830799986.0
2008-01-14 06:15:00,0.7839,0.7845,0.7831,0.7834,3592600002.0
2008-01-14 06:30:00,0.7834,0.78417,0.7833,0.78395,1535100000.0
2008-01-14 06:45:00,0.78395,0.7848,0.7838,0.78445,4492199999.0
2008-01-14 07:00:00,0.78445,0.7853,0.78435,0.7848,3992999998.0
2008-01-14 07:15:00,0.7848,0.7848,0.78445,0.7846,4587700001.0
2008-01-14 07:30:00,0.7847,0.7848,0.7844,0.7844,4180900000.0
2008-01-14 07:45:00,0.7845,0.7848,0.7843,0.7848,2522800011.0
2008-01-14 08:00:00,0.7848,0.7865,0.7844,0.78545,4814200006.0
2008-01-14 08:15:00,0.78545,0.7869,0.78545,0.7866,5044699999.0
2008-01-14 08:30:00,0.7866,0.7878,0.7865,0.7869,4860899999.0
2008-01-14 08:45:00,0.7869,0.7874,0.78655,0.787,6548600000.0
2008-01-14 09:00:00,0.787,0.7882,0.787,0.7881,7064200020.0
2008-01-14 09:15:00,0.7881,0.78865,0.7878,0.78805,4199100004.0
2008-01-14 09:30:00,0.78805,0.78825,0.78695,0.78715,4579899995.0
2008-01-14 09:45:00,0.78715,0.78725,0.78605,0.787,6118800008.0
2008-01-14 10:00:00,0.787,0.78735,0.78645,0.78725,5238300002.0
2008-01-14 10:15:00,0.78725,0.7876,0.78665,0.78665,4837099998.0
2008-01-14 10:30:00,0.78665,0.78715,0.78615,0.78715,5616100013.0
2008-01-14 10:45:00,0.78715,0.7885,0.78665,0.78825,6216700010.0
2008-01-14 11:00:00,0.78825,0.78855,0.7877,0.78845,8993099995.0
2008-01-14 11:15:00,0.7884,0.7895,0.7884,0.78865,7526400002.0
2008-01-14 11:30:00,0.78855,0.78885,0.78815,0.78825,4306099999.0
2008-01-14 11:45:00,0.78825,0.7897,0.78825,0.78945,4161900000.0
2008-01-14 12:00:00,0.78945,0.78955,0.7888,0.7894,4672499989.0
2008-01-14 12:15:00,0.7894,0.78955,0.7889,0.78895,2861700001.0
2008-01-14 12:30:00,0.78895,0.78945,0.78885,0.78905,3146499998.0
2008-01-14 12:45:00,0.78905,0.79105,0.78875,0.79065,6994600013.0
2008-01-14 13:00:00,0.7906,0.79075,0.79025,0.7905,3563099996.0
2008-01-14 13:15:00,0.7905,0.7907,0.78985,0.79015,4223000005.0
2008-01-14 13:30:00,0.79015,0.7905,0.78955,0.78995,4486399974.0
2008-01-14 13:45:00,0.78995,0.79025,0.78955,0.78985,3380100001.0
2008-01-14 14:00:00,0.78985,0.78985,0.78855,0.7892,4221299999.0
2008-01-14 14:15:00,0.7892,0.78965,0.78895,0.78965,2945299999.0
2008-01-14 14:30:00,0.78965,0.78975,0.78865,0.7896,4779299991.0
2008-01-14 14:45:00,0.7897,0.79025,0.7894,0.79015,4280599997.0
2008-01-14 15:00:00,0.79015,0.79035,0.78965,0.78975,3231800007.0
2008-01-14 15:15:00,0.78985,0.79005,0.78925,0.78925,3264500000.0
2008-01-14 15:30:00,0.78925,0.7895,0.78855,0.7895,4936899984.0
2008-01-14 15:45:00,0.7895,0.7903,0.7889,0.78975,4805400006.0
2008-01-14 16:00:00,0.7898,0.791,0.7898,0.79055,5533499983.0
2008-01-14 16:15:00,0.79055,0.7909,0.7896,0.7897,7801500020.0
2008-01-14 16:30:00,0.7897,0.7898,0.78915,0.7897,3882099988.0
2008-01-14 16:45:00,0.7897,0.79005,0.7895,0.7895,4299899998.0
2008-01-14 17:00:00,0.7895,0.791,0.7895,0.7908,3109499999.0
2008-01-14 17:15:00,0.7908,0.7914,0.78985,0.7901,5576899987.0
2008-01-14 17:30:00,0.7901,0.7913,0.79,0.7906,5034699975.0
2008-01-14 17:45:00,0.7906,0.7906,0.7895,0.7895,5199399986.0
2008-01-14 18:00:00,0.7895,0.7901,0.7895,0.7898,4077300000.0
2008-01-14 18:15:00,0.7898,0.79035,0.7897,0.7903,4127799997.0
2008-01-14 18:30:00,0.79025,0.7903,0.78955,0.7897,4181400000.0
2008-01-14 18:45:00,0.7897,0.79,0.7895,0.7896,3781100001.0
2008-01-14 19:00:00,0.7896,0.7897,0.78845,0.78855,3412900000.0
2008-01-14 19:15:00,0.7885,0.7887,0.78725,0.78755,4535900005.0
2008-01-14 19:30:00,0.78755,0.7883,0.78745,0.7881,3558300006.0
2008-01-14 19:45:00,0.7881,0.7881,0.78705,0.78795,4127300007.0
2008-01-14 20:00:00,0.7881,0.7885,0.7879,0.7883,2937299998.0
2008-01-14 20:15:00,0.7883,0.78865,0.78805,0.78855,2711399995.0
2008-01-14 20:30:00,0.78855,0.7887,0.7873,0.78765,2752800016.0
2008-01-14 20:45:00,0.7876,0.78775,0.78725,0.7875,2800300001.0
2008-01-14 21:00:00,0.7875,0.7879,0.78745,0.78775,2535000000.0
2008-01-14 21:15:00,0.78775,0.7881,0.78755,0.7879,2066899999.0
2008-01-14 21:30:00,0.7879,0.7895,0.78775,0.7893,3733900002.0
2008-01-14 21:45:00,0.7893,0.7895,0.78875,0.7895,2523100000.0
2008-01-14 22:00:00,0.7895,0.7902,0.7892,0.7896,3142400008.0
2008-01-14 22:15:00,0.7896,0.79015,0.7893,0.7895,3368800008.0
2008-01-14 22:30:00,0.7895,0.7899,0.78895,0.7892,3120100013.0
2008-01-14 22:45:00,0.7892,0.7901,0.7891,0.78975,2813400005.0
2008-01-14 23:00:00,0.7898,0.7908,0.7895,0.7908,3231999990.0
2008-01-14 23:15:00,0.7907,0.7913,0.7904,0.7907,4524299995.0
2008-01-14 23:30:00,0.7907,0.79095,0.79,0.7904,2639099997.0
2008-01-14 23:45:00,0.7904,0.7907,0.79,0.7906,1402699999.0
2008-01-15 00:00:00,0.7906,0.7907,0.78993,0.7904,2589899998.0
2008-01-15 00:15:00,0.7904,0.7906,0.79006,0.7904,3138300003.0
2008-01-15 00:30:00,0.7904,0.7905,0.78947,0.79005,1318100004.0
2008-01-15 00:45:00,0.79005,0.7902,0.78915,0.78945,2391500004.0
2008-01-15 01:00:00,0.78945,0.7897,0.7891,0.78935,2941700000.0
2008-01-15 01:15:00,0.78945,0.7897,0.7893,0.78945,3174900004.0
2008-01-15 01:30:00,0.78945,0.7898,0.78925,0.7894,4046800002.0
2008-01-15 01:45:00,0.7894,0.7894,0.7881,0.78855,3744200000.0
2008-01-15 02:00:00,0.78855,0.7887,0.7881,0.7883,2185700000.0
2008-01-15 02:15:00,0.7883,0.7884,0.78745,0.788,5051300002.0
2008-01-15 02:30:00,0.788,0.78825,0.78785,0.78805,2192000000.0
2008-01-15 02:45:00,0.7881,0.7887,0.788,0.78805,2522600000.0
2008-01-15 03:00:00,0.78825,0.7896,0.78805,0.7891,3354800000.0
2008-01-15 03:15:00,0.7891,0.7894,0.7889,0.7893,2009200000.0
2008-01-15 03:30:00,0.7893,0.78985,0.78905,0.78985,2331999999.0
2008-01-15 03:45:00,0.78985,0.7904,0.78945,0.79005,2861500000.0
2008-01-15 04:00:00,0.79005,0.7907,0.7896,0.7907,2581000002.0
2008-01-15 04:15:00,0.7907,0.7912,0.79015,0.79025,1995200003.0
2008-01-15 04:30:00,0.79015,0.7908,0.7899,0.79,2048800000.0
2008-01-15 04:45:00,0.79,0.7903,0.7893,0.7902,2716800000.0
2008-01-15 05:00:00,0.79015,0.7904,0.78975,0.7904,2306600000.0
2008-01-15 05:15:00,0.7904,0.7912,0.78975,0.79075,4118599998.0
2008-01-15 05:30:00,0.79075,0.79135,0.79035,0.7913,3099100007.0
2008-01-15 05:45:00,0.7913,0.7922,0.7913,0.7915,2673299985.0
2008-01-15 06:00:00,0.7915,0.7919,0.7904,0.791,2258300012.0
2008-01-15 06:15:00,0.7911,0.7916,0.79095,0.7914,1984299997.0
2008-01-15 06:30:00,0.79085,0.7919,0.7908,0.7912,3306300039.0
2008-01-15 06:45:00,0.7912,0.7916,0.79105,0.7913,1483600003.0
2008-01-15 07:00:00,0.7913,0.7917,0.79125,0.79165,1555399998.0
2008-01-15 07:15:00,0.79165,0.7917,0.7909,0.791,2058300004.0
2008-01-15 07:30:00,0.7911,0.7915,0.7909,0.79115,2530399996.0
2008-01-15 07:45:00,0.79115,0.79155,0.79075,0.791,1917900000.0
2008-01-15 08:00:00,0.791,0.791,0.7894,0.79025,4928875993.0
2008-01-15 08:15:00,0.79025,0.7917,0.78995,0.7912,4150500008.0
2008-01-15 08:30:00,0.7912,0.7914,0.7908,0.7914,3245200003.0
2008-01-15 08:45:00,0.7914,0.793,0.7909,0.7923,6797400001.0
2008-01-15 09:00:00,0.7923,0.7925,0.79105,0.7914,7975900002.0
2008-01-15 09:15:00,0.7914,0.7919,0.79075,0.7916,6936699998.0
2008-01-15 09:30:00,0.7916,0.7926,0.79075,0.7911,8915700077.0
2008-01-15 09:45:00,0.7912,0.79305,0.7912,0.793,6111499993.0
2008-01-15 10:00:00,0.793,0.7932,0.7906,0.7914,9825600020.0
2008-01-15 10:15:00,0.7914,0.79145,0.7901,0.7909,10406099985.0
2008-01-15 10:30:00,0.7909,0.79195,0.7908,0.7914,9536499986.0
2008-01-15 10:45:00,0.7914,0.7915,0.7906,0.7908,7511800045.0
2008-01-15 11:00:00,0.7908,0.7913,0.7906,0.7908,5968800002.0
2008-01-15 11:15:00,0.791,0.79125,0.79025,0.7904,3257599996.0
2008-01-15 11:30:00,0.7904,0.7906,0.7902,0.7904,5289500004.0
2008-01-15 11:45:00,0.7904,0.7905,0.7896,0.7901,5965500031.0
2008-01-15 12:00:00,0.7901,0.7901,0.7893,0.7895,7169099989.0
2008-01-15 12:15:00,0.7895,0.7896,0.78895,0.7893,3728999997.0
2008-01-15 12:30:00,0.7893,0.7893,0.7883,0.7888,7561299980.0
2008-01-15 12:45:00,0.7888,0.78935,0.7883,0.7888,5449799990.0
2008-01-15 13:00:00,0.7888,0.78975,0.78855,0.7894,4988099976.0
2008-01-15 13:15:00,0.7894,0.7898,0.7893,0.7896,5526799989.0
2008-01-15 13:30:00,0.7896,0.7899,0.7892,0.78945,7441099970.0
2008-01-15 13:45:00,0.78945,0.7904,0.78935,0.79,4494999985.0
2008-01-15 14:00:00,0.79,0.7907,0.78995,0.7905,5118799999.0
2008-01-15 14:15:00,0.7904,0.7912,0.7904,0.79065,4371400052.0
2008-01-15 14:30:00,0.7907,0.7912,0.78955,0.78955,4063700001.0
2008-01-15 14:45:00,0.78955,0.78985,0.78885,0.7889,5253499992.0
2008-01-15 15:00:00,0.7889,0.7908,0.7889,0.78995,6607199980.0
2008-01-15 15:15:00,0.78995,0.79025,0.7892,0.79005,5383699980.0
2008-01-15 15:30:00,0.79005,0.79085,0.789,0.78955,5524699996.0
2008-01-15 15:45:00,0.78955,0.79035,0.7887,0.79005,5191600001.0
2008-01-15 16:00:00,0.79005,0.7911,0.78995,0.79025,5875200006.0
2008-01-15 16:15:00,0.79025,0.7917,0.78975,0.79165,2494899997.0
2008-01-15 16:30:00,0.79165,0.79165,0.79055,0.7907,2681499999.0
2008-01-15 16:45:00,0.79065,0.79085,0.79,0.7902,3435199999.0
2008-01-15 17:00:00,0.7901,0.79025,0.7889,0.7893,4173199999.0
2008-01-15 17:15:00,0.7893,0.78935,0.78625,0.7865,5644800000.0
2008-01-15 17:30:00,0.78655,0.7866,0.7837,0.7841,6373699995.0
2008-01-15 17:45:00,0.7841,0.7844,0.7825,0.7829,7829100001.0
2008-01-15 18:00:00,0.7831,0.78345,0.78255,0.78325,4849899999.0
2008-01-15 18:15:00,0.78325,0.78345,0.7812,0.7818,4713299998.0
2008-01-15 18:30:00,0.7818,0.7819,0.77945,0.78105,5944819998.0
2008-01-15 18:45:00,0.78105,0.7812,0.77945,0.7806,4690999996.0
2008-01-15 19:00:00,0.7806,0.7818,0.77995,0.78155,4308800001.0
2008-01-15 19:15:00,0.78155,0.78165,0.7804,0.78095,2487599992.0
2008-01-15 19:30:00,0.78095,0.7815,0.7808,0.78085,2120899994.0
2008-01-15 19:45:00,0.78085,0.7815,0.7807,0.7813,5640700000.0
2008-01-15 20:00:00,0.7813,0.78245,0.781,0.78245,4260199995.0
2008-01-15 20:15:00,0.78245,0.7825,0.78155,0.78215,6428900001.0
2008-01-15 20:30:00,0.78215,0.78255,0.7819,0.7824,2586900002.0
2008-01-15 20:45:00,0.7824,0.7828,0.7823,0.7826,3980299976.0
2008-01-15 21:00:00,0.7826,0.78265,0.78235,0.7825,2809899993.0
2008-01-15 21:15:00,0.7825,0.7827,0.7822,0.7824,7279799997.0
2008-01-15 21:30:00,0.7824,0.7824,0.7817,0.78205,6682699970.0
2008-01-15 21:45:00,0.7822,0.7824,0.7814,0.7815,2692199994.0
2008-01-15 22:00:00,0.7815,0.7816,0.7794,0.7794,10228599988.0
2008-01-15 22:15:00,0.7795,0.7807,0.7792,0.7805,5475300008.0
2008-01-15 22:30:00,0.7805,0.7819,0.7802,0.7808,4419799976.0
2008-01-15 22:45:00,0.78085,0.7809,0.7795,0.77975,2411299999.0
2008-01-15 23:00:00,0.77975,0.77975,0.77605,0.77755,6212999991.0
2008-01-15 23:15:00,0.77755,0.778,0.77635,0.77725,4163399995.0
2008-01-15 23:30:00,0.77725,0.77755,0.77685,0.77705,2030499999.0
2008-01-15 23:45:00,0.7771,0.7777,0.77645,0.7769,4469099993.0
2008-01-16 00:00:00,0.7769,0.7769,0.7729,0.7737,5574600005.0
2008-01-16 00:15:00,0.7737,0.7745,0.7732,0.7741,5665200003.0
2008-01-16 00:30:00,0.7741,0.7758,0.7739,0.7748,3228400003.0
2008-01-16 00:45:00,0.7748,0.7767,0.7748,0.776,2692499993.0
2008-01-16 01:00:00,0.776,0.7771,0.7759,0.77665,2371000014.0
2008-01-16 01:15:00,0.7768,0.7768,0.7756,0.7767,6766800010.0
2008-01-16 01:30:00,0.7767,0.7768,0.7758,0.7765,6634199990.0
2008-01-16 01:45:00,0.7765,0.7779,0.7757,0.7777,4855200005.0
2008-01-16 02:00:00,0.7777,0.7782,0.77615,0.7767,6946700007.0
2008-01-16 02:15:00,0.7767,0.7775,0.77575,0.777,5261100002.0
2008-01-16 02:30:00,0.777,0.7776,0.77585,0.77665,6356200000.0
2008-01-16 02:45:00,0.77665,0.7769,0.77615,0.7768,3910099996.0
2008-01-16 03:00:00,0.7768,0.7769,0.7751,0.7757,8565299985.0
2008-01-16 03:15:00,0.7757,0.77585,0.7747,0.7756,6575399945.0
2008-01-16 03:30:00,0.7756,0.7757,0.7728,0.7746,6365099976.0
2008-01-16 03:45:00,0.7746,0.7761,0.77425,0.7761,4706599999.0
2008-01-16 04:00:00,0.7761,0.7783,0.7758,0.77825,6915000023.0
2008-01-16 04:15:00,0.7783,0.7797,0.7779,0.77925,6121500004.0
2008-01-16 04:30:00,0.77925,0.77925,0.778,0.779,4935799997.0
2008-01-16 04:45:00,0.779,0.7796,0.7784,0.77865,4900799992.0
2008-01-16 05:00:00,0.7786,0.7805,0.77815,0.78025,3304000013.0
2008-01-16 05:15:00,0.78025,0.7807,0.7793,0.7804,3666999998.0
2008-01-16 05:30:00,0.7804,0.78075,0.77875,0.7791,3295100001.0
2008-01-16 05:45:00,0.7791,0.7806,0.7786,0.7803,6566000009.0
2008-01-16 06:00:00,0.7803,0.7806,0.77945,0.77975,4145800012.0
2008-01-16 06:15:00,0.77975,0.78015,0.77945,0.78,4104300000.0
2008-01-16 06:30:00,0.78,0.7803,0.779,0.77945,4796000000.0
2008-01-16 06:45:00,0.77945,0.7799,0.779,0.7794,2249100000.0
2008-01-16 07:00:00,0.7794,0.7795,0.77845,0.77845,3530299995.0
2008-01-16 07:15:00,0.7788,0.7789,0.77755,0.7781,5098799999.0
2008-01-16 07:30:00,0.7781,0.7782,0.776,0.7772,6608200002.0
2008-01-16 07:45:00,0.7772,0.7793,0.7769,0.7777,8183399978.0
2008-01-16 08:00:00,0.7777,0.77865,0.7776,0.7783,5539299995.0
2008-01-16 08:15:00,0.7783,0.7783,0.77765,0.7782,3085500000.0
2008-01-16 08:30:00,0.7782,0.779,0.77765,0.77825,4933099998.0
2008-01-16 08:45:00,0.77825,0.7783,0.77675,0.7771,7728699999.0
2008-01-16 09:00:00,0.7771,0.7771,0.7753,0.7754,10958600006.0
2008-01-16 09:15:00,0.7754,0.7767,0.7751,0.77575,8148500026.0
2008-01-16 09:30:00,0.77575,0.7764,0.7749,0.7751,8883100006.0
2008-01-16 09:45:00,0.7751,0.77675,0.775,0.7762,5941199999.0
2008-01-16 10:00:00,0.7762,0.77625,0.7738,0.774,9402099966.0
2008-01-16 10:15:00,0.774,0.77585,0.7734,0.77585,10187599987.0
2008-01-16 10:30:00,0.77585,0.77655,0.77465,0.77465,10411199989.0
2008-01-16 10:45:00,0.77465,0.7752,0.77405,0.77465,7392299994.0
2008-01-16 11:00:00,0.77465,0.77495,0.77295,0.77315,10457300002.0
2008-01-16 11:15:00,0.77315,0.77315,0.77085,0.77105,11722299987.0
2008-01-16 11:30:00,0.77105,0.77225,0.7705,0.77225,9491199979.0
2008-01-16 11:45:00,0.77225,0.77225,0.7704,0.77045,8002499995.0
2008-01-16 12:00:00,0.77045,0.77085,0.76795,0.76835,11136799973.0
2008-01-16 12:15:00,0.76835,0.7691,0.76655,0.76685,7597100006.0
2008-01-16 12:30:00,0.7668,0.76765,0.76555,0.76605,6411400000.0
2008-01-16 12:45:00,0.76605,0.7663,0.7641,0.76545,8141899977.0
2008-01-16 13:00:00,0.76545,0.76705,0.76545,0.76635,6114999969.0
2008-01-16 13:15:00,0.76635,0.76785,0.7663,0.76755,5393599990.0
2008-01-16 13:30:00,0.76755,0.76835,0.76685,0.76685,5399599994.0
2008-01-16 13:45:00,0.76685,0.76815,0.76675,0.76715,5798700005.0
2008-01-16 14:00:00,0.76715,0.769,0.76715,0.76885,5290500001.0
2008-01-16 14:15:00,0.7688,0.77045,0.76845,0.7698,5826000000.0
2008-01-16 14:30:00,0.7698,0.76985,0.76875,0.76955,6796199982.0
2008-01-16 14:45:00,0.76955,0.76975,0.76705,0.7674,6432729994.0
2008-01-16 15:00:00,0.7674,0.76835,0.767,0.768,7492199995.0
2008-01-16 15:15:00,0.768,0.76965,0.7676,0.7696,3258000001.0
2008-01-16 15:30:00,0.7696,0.7698,0.76555,0.76775,10291199990.0
2008-01-16 15:45:00,0.76785,0.76905,0.7676,0.76835,8486300037.0
2008-01-16 16:00:00,0.76835,0.77265,0.76745,0.77245,10498700003.0
2008-01-16 16:15:00,0.77245,0.7727,0.77095,0.771,7357800000.0
2008-01-16 16:30:00,0.771,0.77465,0.7702,0.77375,9051400004.0
2008-01-16 16:45:00,0.77375,0.77375,0.76795,0.768,10865399985.0
2008-01-16 17:00:00,0.76795,0.76905,0.76705,0.76775,11252000002.0
2008-01-16 17:15:00,0.76775,0.77055,0.76755,0.7701,9752299991.0
2008-01-16 17:30:00,0.7701,0.7704,0.767,0.7673,9281000015.0
2008-01-16 17:45:00,0.76725,0.76885,0.76615,0.76845,10026599974.0
2008-01-16 18:00:00,0.76845,0.76865,0.76605,0.76615,8446999991.0
2008-01-16 18:15:00,0.7662,0.77035,0.76615,0.77,6576249985.0
2008-01-16 18:30:00,0.77,0.7701,0.7671,0.7674,3847679999.0
2008-01-16 18:45:00,0.7674,0.77,0.76695,0.7696,3873400009.0
2008-01-16 19:00:00,0.76955,0.7705,0.7695,0.77005,7078200017.0
2008-01-16 19:15:00,0.77005,0.771,0.76985,0.77075,4393000000.0
2008-01-16 19:30:00,0.77075,0.7721,0.77055,0.7719,2985100003.0
2008-01-16 19:45:00,0.7719,0.77215,0.7702,0.77085,4853299991.0
2008-01-16 20:00:00,0.77085,0.771,0.7702,0.7705,3265300001.0
2008-01-16 20:15:00,0.7705,0.7708,0.7698,0.7705,4565500003.0
2008-01-16 20:30:00,0.7705,0.7709,0.7694,0.7702,6920999998.0
2008-01-16 20:45:00,0.7702,0.7708,0.7698,0.77065,6791300008.0
2008-01-16 21:00:00,0.7707,0.7719,0.7702,0.7709,6547999993.0
2008-01-16 21:15:00,0.7709,0.7714,0.77035,0.7714,5513100006.0
2008-01-16 21:30:00,0.7714,0.7745,0.7713,0.7731,10538099982.0
2008-01-16 21:45:00,0.7731,0.7734,0.7719,0.7722,8658999953.0
2008-01-16 22:00:00,0.7722,0.7726,0.7699,0.7722,8446900000.0
2008-01-16 22:15:00,0.7722,0.7729,0.77175,0.77175,4619800004.0
2008-01-16 22:30:00,0.7722,0.7726,0.7704,0.771,5262199999.0
2008-01-16 22:45:00,0.77095,0.7715,0.77045,0.7706,6531099996.0
2008-01-16 23:00:00,0.7706,0.7713,0.7703,0.7713,3480899996.0
2008-01-16 23:15:00,0.7712,0.7714,0.7709,0.771,2444099997.0
2008-01-16 23:30:00,0.771,0.7719,0.7704,0.7705,5578300007.0
2008-01-16 23:45:00,0.7704,0.7739,0.7704,0.7715,6240900000.0
2008-01-17 00:00:00,0.77122,0.7718,0.7702,0.7703,3822899999.0
2008-01-17 00:15:00,0.7704,0.7704,0.7681,0.7689,3340999996.0
2008-01-17 00:30:00,0.7689,0.769,0.768,0.7686,2287300000.0
2008-01-17 00:45:00,0.76855,0.7695,0.7685,0.769,4031600000.0
2008-01-17 01:00:00,0.7691,0.7695,0.7686,0.7695,4187799999.0
2008-01-17 01:15:00,0.7694,0.7714,0.7694,0.7701,5037699999.0
2008-01-17 01:30:00,0.7701,0.7701,0.768,0.7686,4925999999.0
2008-01-17 01:45:00,0.7685,0.7685,0.76778,0.7683,3537300005.0
2008-01-17 02:00:00,0.7683,0.7712,0.7681,0.7712,5127000024.0
2008-01-17 02:15:00,0.7712,0.7712,0.7682,0.7682,6385399990.0
2008-01-17 02:30:00,0.7682,0.7703,0.76795,0.769,7629199997.0
2008-01-17 02:45:00,0.769,0.7692,0.76795,0.7683,4404799998.0
2008-01-17 03:00:00,0.7683,0.7684,0.76745,0.7681,4676400006.0
2008-01-17 03:15:00,0.7681,0.7687,0.7678,0.7683,2526700012.0
2008-01-17 03:30:00,0.7684,0.7695,0.7683,0.7685,3515099994.0
2008-01-17 03:45:00,0.7685,0.7686,0.7679,0.76835,1912770005.0
2008-01-17 04:00:00,0.76835,0.7692,0.7683,0.769,3183999991.0
2008-01-17 04:15:00,0.769,0.7695,0.7687,0.76915,7930300002.0
2008-01-17 04:30:00,0.76915,0.7698,0.76895,0.7696,4961899966.0
2008-01-17 04:45:00,0.7697,0.7701,0.76915,0.7698,5875999982.0
2008-01-17 05:00:00,0.7697,0.7698,0.7687,0.7697,2546000008.0
2008-01-17 05:15:00,0.7697,0.7697,0.769,0.7694,3442900005.0
2008-01-17 05:30:00,0.7694,0.7694,0.7682,0.769,3435300000.0
2008-01-17 05:45:00,0.7689,0.76895,0.7681,0.76845,3389100029.0
2008-01-17 06:00:00,0.76845,0.7685,0.76755,0.76805,3652199997.0
2008-01-17 06:15:00,0.76805,0.7692,0.7678,0.76895,4207699991.0
2008-01-17 06:30:00,0.769,0.7697,0.7684,0.76945,3587100011.0
2008-01-17 06:45:00,0.76945,0.76995,0.7692,0.7696,3603700069.0
2008-01-17 07:00:00,0.7696,0.7696,0.7681,0.7685,3201600009.0
2008-01-17 07:15:00,0.76845,0.7699,0.7684,0.7699,2994999987.0
2008-01-17 07:30:00,0.7699,0.77005,0.7688,0.76975,5367700016.0
2008-01-17 07:45:00,0.7697,0.77045,0.76915,0.76965,2572299997.0
2008-01-17 08:00:00,0.76965,0.77035,0.76885,0.77,3149299998.0
2008-01-17 08:15:00,0.77,0.7706,0.7698,0.7705,4984899991.0
2008-01-17 08:30:00,0.7705,0.7711,0.7701,0.77045,4751699997.0
2008-01-17 08:45:00,0.77045,0.771,0.7698,0.76995,6348599986.0
2008-01-17 09:00:00,0.76995,0.77,0.7689,0.76955,6449900039.0
2008-01-17 09:15:00,0.76955,0.7702,0.7692,0.77,6301999998.0
2008-01-17 09:30:00,0.77,0.7719,0.77,0.7712,10809399970.0
2008-01-17 09:45:00,0.7712,0.7742,0.7712,0.77365,8167599990.0
2008-01-17 10:00:00,0.77385,0.774,0.7724,0.77265,7367199984.0
2008-01-17 10:15:00,0.77265,0.77345,0.77065,0.7719,9398599995.0
2008-01-17 10:30:00,0.7719,0.77355,0.77175,0.77185,6188100024.0
2008-01-17 10:45:00,0.77185,0.7737,0.77155,0.7729,4376450002.0
2008-01-17 11:00:00,0.7729,0.77415,0.7728,0.7733,3414999987.0
2008-01-17 11:15:00,0.77325,0.7738,0.7725,0.77315,2821199997.0
2008-01-17 11:30:00,0.77315,0.77375,0.7725,0.77375,3216699999.0
2008-01-17 11:45:00,0.77375,0.77375,0.77245,0.77255,2576699995.0
2008-01-17 12:00:00,0.77255,0.7727,0.771,0.77125,2945700003.0
2008-01-17 12:15:00,0.77125,0.7718,0.77015,0.7705,4190599999.0
2008-01-17 12:30:00,0.7705,0.77225,0.77025,0.77205,2369200003.0
2008-01-17 12:45:00,0.77205,0.77245,0.77105,0.7722,4283449983.0
2008-01-17 13:00:00,0.7722,0.77275,0.77145,0.77185,4277299998.0
2008-01-17 13:15:00,0.77185,0.77555,0.7718,0.7734,6205599985.0
2008-01-17 13:30:00,0.7734,0.7743,0.7725,0.77305,2943900013.0
2008-01-17 13:45:00,0.77305,0.7733,0.77255,0.77275,2577399998.0
2008-01-17 14:00:00,0.77275,0.77325,0.77045,0.7708,3723399998.0
2008-01-17 14:15:00,0.7708,0.77165,0.77015,0.7706,6416999996.0
2008-01-17 14:30:00,0.77065,0.7716,0.77045,0.77075,7564700000.0
2008-01-17 14:45:00,0.77075,0.77165,0.77055,0.7707,5600500010.0
2008-01-17 15:00:00,0.7707,0.77085,0.77005,0.77005,3131099997.0
2008-01-17 15:15:00,0.77005,0.77065,0.76965,0.76995,2520999983.0
2008-01-17 15:30:00,0.76995,0.7739,0.76965,0.77325,3985900012.0
2008-01-17 15:45:00,0.77335,0.77535,0.77255,0.77495,7120299995.0
2008-01-17 16:00:00,0.77495,0.77615,0.7743,0.77575,5341099987.0
2008-01-17 16:15:00,0.77575,0.77615,0.77515,0.77525,4637500001.0
2008-01-17 16:30:00,0.77525,0.77545,0.77355,0.77465,4881900001.0
2008-01-17 16:45:00,0.77465,0.77505,0.77385,0.77465,7322299988.0
2008-01-17 17:00:00,0.77465,0.77495,0.77245,0.77345,5458899990.0
2008-01-17 17:15:00,0.77345,0.77395,0.7701,0.77305,4791699996.0
2008-01-17 17:30:00,0.77305,0.77335,0.77235,0.77265,4829219984.0
2008-01-17 17:45:00,0.77265,0.77365,0.7717,0.77205,4396799967.0
2008-01-17 18:00:00,0.77205,0.77285,0.77055,0.77075,5176899994.0
2008-01-17 18:15:00,0.77075,0.77095,0.76905,0.77025,5523199998.0
2008-01-17 18:30:00,0.77025,0.77085,0.768,0.76825,5645999997.0
2008-01-17 18:45:00,0.76825,0.7702,0.76825,0.7688,6690519999.0
2008-01-17 19:00:00,0.76905,0.76905,0.76715,0.7673,4626949986.0
2008-01-17 19:15:00,0.76745,0.76815,0.76745,0.76805,3383400008.0
2008-01-17 19:30:00,0.76805,0.76925,0.76785,0.76875,4947599991.0
2008-01-17 19:45:00,0.76875,0.76975,0.7684,0.76895,3762199989.0
2008-01-17 20:00:00,0.76895,0.76945,0.76785,0.7689,3474699994.0
2008-01-17 20:15:00,0.76905,0.76985,0.7688,0.76935,2804099992.0
2008-01-17 20:30:00,0.76935,0.76965,0.76915,0.76945,2313500004.0
2008-01-17 20:45:00,0.76945,0.7697,0.76745,0.7675,3917399990.0
2008-01-17 21:00:00,0.7675,0.76765,0.76705,0.7673,2794000000.0
2008-01-17 21:15:00,0.7673,0.7674,0.76645,0.76675,3683150002.0
2008-01-17 21:30:00,0.76675,0.76705,0.76545,0.76555,3098000001.0
2008-01-17 21:45:00,0.76565,0.767,0.76555,0.76655,2163200000.0
2008-01-17 22:00:00,0.76675,0.76745,0.76525,0.7665,4223499990.0
2008-01-17 22:15:00,0.7665,0.7665,0.76505,0.76555,2896899995.0
2008-01-17 22:30:00,0.76555,0.76625,0.76485,0.76485,5284599975.0
2008-01-17 22:45:00,0.76485,0.76525,0.76375,0.76455,5323900012.0
2008-01-17 23:00:00,0.76455,0.7665,0.76435,0.7658,2805899998.0
2008-01-17 23:15:00,0.7658,0.766,0.7643,0.76485,1331700005.0
2008-01-17 23:30:00,0.76485,0.76555,0.76465,0.76495,2735300001.0
2008-01-17 23:45:00,0.76495,0.7687,0.76495,0.7656,4982300000.0
2008-01-18 00:00:00,0.7658,0.7666,0.7653,0.766,4254500000.0
2008-01-18 00:15:00,0.766,0.76765,0.7655,0.7657,2149899999.0
2008-01-18 00:30:00,0.7657,0.7674,0.7657,0.7673,1136900000.0
2008-01-18 00:45:00,0.7673,0.76755,0.7663,0.7664,1520400003.0
2008-01-18 01:00:00,0.7664,0.7666,0.76575,0.7659,2511000002.0
2008-01-18 01:15:00,0.7659,0.766,0.7625,0.7628,4953000001.0
2008-01-18 01:30:00,0.7628,0.764,0.7625,0.763,7435100008.0
2008-01-18 01:45:00,0.763,0.7633,0.76235,0.7628,4543799990.0
2008-01-18 02:00:00,0.7628,0.76405,0.76265,0.764,3889300001.0
2008-01-18 02:15:00,0.764,0.7645,0.7635,0.764,3697099987.0
2008-01-18 02:30:00,0.764,0.7645,0.7635,0.7636,2727300001.0
2008-01-18 02:45:00,0.7636,0.7646,0.763,0.7645,4650799989.0
2008-01-18 03:00:00,0.7645,0.7646,0.76,0.7607,6883199995.0
2008-01-18 03:15:00,0.7607,0.7612,0.7584,0.75865,8374832378.0
2008-01-18 03:30:00,0.7588,0.7597,0.7582,0.759,8299649994.0
2008-01-18 03:45:00,0.759,0.7593,0.757,0.7574,7473300014.0
2008-01-18 04:00:00,0.7574,0.7575,0.75605,0.75715,8475450020.0
2008-01-18 04:15:00,0.75705,0.7589,0.75705,0.75875,2611400002.0
2008-01-18 04:30:00,0.7587,0.7595,0.7587,0.75915,4196299986.0
2008-01-18 04:45:00,0.75915,0.7613,0.75915,0.761,2962299999.0
2008-01-18 05:00:00,0.761,0.7612,0.7592,0.7596,3741499999.0
2008-01-18 05:15:00,0.7596,0.76105,0.7592,0.7598,4296700007.0
2008-01-18 05:30:00,0.7598,0.7607,0.75955,0.76015,2255600000.0
2008-01-18 05:45:00,0.76015,0.762,0.76,0.76155,4805600014.0
2008-01-18 06:00:00,0.76155,0.7623,0.7609,0.76145,4220200004.0
2008-01-18 06:15:00,0.76145,0.7641,0.7614,0.7633,5661399987.0
2008-01-18 06:30:00,0.7633,0.7654,0.7631,0.76425,6419800000.0
2008-01-18 06:45:00,0.76425,0.7648,0.7634,0.7639,5196700001.0
2008-01-18 07:00:00,0.7639,0.764,0.7626,0.7638,4329500001.0
2008-01-18 07:15:00,0.7638,0.7645,0.763,0.7643,6013200004.0
2008-01-18 07:30:00,0.7644,0.7644,0.76305,0.76335,5834799972.0
2008-01-18 07:45:00,0.76335,0.7638,0.76185,0.7626,5654500003.0
2008-01-18 08:00:00,0.7626,0.7638,0.76245,0.7633,3769399993.0
2008-01-18 08:15:00,0.76325,0.7647,0.7625,0.7646,4696100002.0
2008-01-18 08:30:00,0.7648,0.7654,0.76405,0.7641,6966600015.0
2008-01-18 08:45:00,0.7641,0.7667,0.7639,0.7661,7068899998.0
2008-01-18 09:00:00,0.7661,0.7663,0.7653,0.7655,4953000008.0
2008-01-18 09:15:00,0.7655,0.76635,0.765,0.7663,2750300000.0
2008-01-18 09:30:00,0.7663,0.7667,0.7654,0.7655,5550900001.0
2008-01-18 09:45:00,0.7655,0.767,0.7655,0.7661,11735800003.0
2008-01-18 10:00:00,0.7661,0.7663,0.765,0.76555,7785499988.0
2008-01-18 10:15:00,0.76555,0.76615,0.76445,0.7661,7741600004.0
2008-01-18 10:30:00,0.7661,0.76665,0.76605,0.76625,7630000003.0
2008-01-18 10:45:00,0.76625,0.76655,0.76555,0.76555,7142500001.0
2008-01-18 11:00:00,0.76555,0.76575,0.76275,0.76365,12581199979.0
2008-01-18 11:15:00,0.76365,0.76385,0.7627,0.76305,6503199971.0
2008-01-18 11:30:00,0.7632,0.7638,0.76245,0.76245,8199899992.0
2008-01-18 11:45:00,0.76245,0.76385,0.7624,0.76315,7418699996.0
2008-01-18 12:00:00,0.76315,0.76365,0.76295,0.76355,2916799992.0
2008-01-18 12:15:00,0.76355,0.7662,0.76345,0.76605,6468999998.0
2008-01-18 12:30:00,0.76615,0.76615,0.76435,0.76555,9087500009.0
2008-01-18 12:45:00,0.76545,0.76595,0.76355,0.76375,8414799986.0
2008-01-18 13:00:00,0.76375,0.76415,0.76345,0.76395,6804199968.0
2008-01-18 13:15:00,0.76395,0.76405,0.76305,0.7636,7312199998.0
2008-01-18 13:30:00,0.7636,0.76595,0.7636,0.76575,6910099974.0
2008-01-18 13:45:00,0.76575,0.76685,0.76425,0.76435,12720899972.0
2008-01-18 14:00:00,0.76435,0.76465,0.7634,0.76455,7650199990.0
2008-01-18 14:15:00,0.76455,0.76525,0.7639,0.76515,6252699997.0
2008-01-18 14:30:00,0.76525,0.76655,0.76495,0.76625,7218900005.0
2008-01-18 14:45:00,0.76625,0.76725,0.7659,0.76655,6855700000.0
2008-01-18 15:00:00,0.76655,0.768,0.76625,0.76685,6637700019.0
2008-01-18 15:15:00,0.7669,0.76865,0.76615,0.7664,11626349992.0
2008-01-18 15:30:00,0.76645,0.7674,0.76375,0.76475,12789900006.0
2008-01-18 15:45:00,0.7647,0.76615,0.76375,0.7652,10488900001.0
2008-01-18 16:00:00,0.76515,0.7657,0.76315,0.76345,10975500010.0
2008-01-18 16:15:00,0.76345,0.76425,0.7625,0.76265,9213700018.0
2008-01-18 16:30:00,0.76265,0.76595,0.76255,0.76535,9262176014.0
2008-01-18 16:45:00,0.76535,0.76535,0.76235,0.76235,9382000022.0
2008-01-18 17:00:00,0.76235,0.76365,0.76215,0.76335,8760000016.0
2008-01-18 17:15:00,0.76335,0.76365,0.76305,0.76315,5843200009.0
2008-01-18 17:30:00,0.76315,0.76335,0.76055,0.76085,9537899995.0
2008-01-18 17:45:00,0.76085,0.76175,0.75985,0.76035,9955399975.0
2008-01-18 18:00:00,0.76035,0.76205,0.75955,0.7605,9229800004.0
2008-01-18 18:15:00,0.7605,0.76105,0.75925,0.76095,9035399983.0
2008-01-18 18:30:00,0.76105,0.76165,0.7592,0.75925,8313499995.0
2008-01-18 18:45:00,0.75925,0.76015,0.75695,0.75735,11941299996.0
2008-01-18 19:00:00,0.75735,0.75955,0.75655,0.75835,8821599996.0
2008-01-18 19:15:00,0.75835,0.76005,0.75805,0.75995,5455699999.0
2008-01-18 19:30:00,0.75995,0.76055,0.75875,0.75895,5016500006.0
2008-01-18 19:45:00,0.759,0.75985,0.75825,0.75855,4733899979.0
2008-01-18 20:00:00,0.75855,0.7599,0.75835,0.75905,3851099996.0
2008-01-18 20:15:00,0.75905,0.75905,0.7581,0.75845,10757699982.0
2008-01-18 20:30:00,0.75845,0.75935,0.7577,0.75815,7971899968.0
2008-01-18 20:45:00,0.7579,0.7589,0.7579,0.7588,5312899977.0
2008-01-18 21:00:00,0.7588,0.76055,0.7581,0.75975,4726699975.0
2008-01-18 21:15:00,0.75985,0.76055,0.759,0.7592,3461800000.0
2008-01-18 21:30:00,0.7592,0.7597,0.75835,0.75895,3220100007.0
2008-01-18 21:45:00,0.75895,0.75955,0.75875,0.75935,2539199996.0
2008-01-18 22:00:00,0.75935,0.76,0.75895,0.75965,2594100001.0
2008-01-18 22:15:00,0.75965,0.75965,0.7586,0.759,1968700001.0
2008-01-18 22:30:00,0.759,0.75965,0.7587,0.75965,2443799989.0
2008-01-18 22:45:00,0.75955,0.76095,0.75905,0.76005,3114699998.0
2008-01-18 23:00:00,0.76005,0.76118,0.75955,0.7598,2079800001.0
2008-01-18 23:15:00,0.7598,0.76021,0.75907,0.75937,2309500004.0
2008-01-18 23:30:00,0.75955,0.75996,0.75922,0.75943,3170000000.0
2008-01-18 23:45:00,0.75945,0.75959,0.75884,0.7594,1705900000.0
2008-01-21 00:00:00,0.76,0.7612,0.7599,0.7612,2202000000.0
2008-01-21 00:15:00,0.7608,0.761,0.7605,0.7609,1468000000.0
2008-01-21 00:30:00,0.7608,0.7612,0.7608,0.7612,1174400000.0
2008-01-21 00:45:00,0.7613,0.7614,0.7608,0.7612,1761600000.0
2008-01-21 01:00:00,0.761,0.761,0.7594,0.7596,1908400000.0
2008-01-21 01:15:00,0.7595,0.7603,0.7592,0.7597,2202000000.0
2008-01-21 01:30:00,0.7593,0.7595,0.7577,0.7588,2202000000.0
2008-01-21 01:45:00,0.7587,0.7607,0.7583,0.7593,2202000000.0
2008-01-21 02:00:00,0.7611,0.76115,0.75945,0.7596,4144300000.0
2008-01-21 02:15:00,0.7596,0.7603,0.75915,0.7597,2160499995.0
2008-01-21 02:30:00,0.7597,0.7597,0.7575,0.7586,7158900005.0
2008-01-21 02:45:00,0.7586,0.76055,0.75815,0.75915,5617400001.0
2008-01-21 03:00:00,0.75925,0.7594,0.75855,0.75915,4879700000.0
2008-01-21 03:15:00,0.75915,0.75975,0.75865,0.75925,3021499998.0
2008-01-21 03:30:00,0.75925,0.75955,0.7589,0.75895,2575700000.0
2008-01-21 03:45:00,0.75895,0.75955,0.7586,0.75895,3435999996.0
2008-01-21 04:00:00,0.7586,0.75955,0.7586,0.75905,2323500001.0
2008-01-21 04:15:00,0.75905,0.76,0.75885,0.75975,1998999996.0
2008-01-21 04:30:00,0.75975,0.7602,0.75935,0.75965,1758200005.0
2008-01-21 04:45:00,0.75965,0.75975,0.759,0.75935,1745900001.0
2008-01-21 05:00:00,0.7594,0.75965,0.75905,0.75945,984200000.0
2008-01-21 05:15:00,0.75945,0.75955,0.7593,0.75945,891800000.0
2008-01-21 05:30:00,0.75945,0.7604,0.75915,0.76025,1294400000.0
2008-01-21 05:45:00,0.76015,0.76055,0.75955,0.75965,2675699992.0
2008-01-21 06:00:00,0.75965,0.7602,0.75935,0.7599,1888199990.0
2008-01-21 06:15:00,0.7599,0.76,0.75895,0.7593,2475499998.0
2008-01-21 06:30:00,0.7593,0.7595,0.7589,0.75925,1780400001.0
2008-01-21 06:45:00,0.75925,0.75935,0.75875,0.75905,1628200000.0
2008-01-21 07:00:00,0.75905,0.75915,0.75815,0.75895,2545900001.0
2008-01-21 07:15:00,0.75895,0.75925,0.7584,0.7584,1845100005.0
2008-01-21 07:30:00,0.7584,0.75865,0.758,0.7584,1952199997.0
2008-01-21 07:45:00,0.7584,0.75855,0.75725,0.75745,2602399998.0
2008-01-21 08:00:00,0.75735,0.75765,0.7567,0.7573,2814200000.0
2008-01-21 08:15:00,0.7573,0.75815,0.7565,0.7565,4887100005.0
2008-01-21 08:30:00,0.7565,0.75765,0.75595,0.75725,5832200000.0
2008-01-21 08:45:00,0.7573,0.7574,0.75585,0.7566,6226499995.0
2008-01-21 09:00:00,0.7566,0.75755,0.756,0.75755,4171700003.0
2008-01-21 09:15:00,0.75755,0.75805,0.7574,0.75795,2409399992.0
2008-01-21 09:30:00,0.75795,0.75795,0.75595,0.75605,7127899991.0
2008-01-21 09:45:00,0.75605,0.75675,0.75495,0.75605,11391200011.0
2008-01-21 10:00:00,0.75615,0.7571,0.75495,0.75655,8666300000.0
2008-01-21 10:15:00,0.75655,0.75675,0.75405,0.7545,8325099978.0
2008-01-21 10:30:00,0.7545,0.7548,0.75365,0.7542,9004299979.0
2008-01-21 10:45:00,0.7542,0.75485,0.75345,0.75365,11722300010.0
2008-01-21 11:00:00,0.7535,0.75665,0.7535,0.7555,11791600005.0
2008-01-21 11:15:00,0.75545,0.75555,0.75375,0.75415,8533699988.0
2008-01-21 11:30:00,0.75415,0.75625,0.75385,0.7555,8055599989.0
2008-01-21 11:45:00,0.75555,0.75575,0.7547,0.75475,4798399992.0
2008-01-21 12:00:00,0.75475,0.7558,0.75415,0.75435,5164100001.0
2008-01-21 12:15:00,0.75435,0.75435,0.75295,0.7532,5439199995.0
2008-01-21 12:30:00,0.7532,0.75375,0.75295,0.75315,5632200001.0
2008-01-21 12:45:00,0.75315,0.7534,0.7516,0.75185,7300799998.0
2008-01-21 13:00:00,0.7518,0.75185,0.748,0.74995,11009300016.0
2008-01-21 13:15:00,0.74995,0.75205,0.74945,0.75135,9599700029.0
2008-01-21 13:30:00,0.75135,0.75195,0.75095,0.75155,8892700006.0
2008-01-21 13:45:00,0.75155,0.75155,0.74995,0.75025,6906699991.0
2008-01-21 14:00:00,0.75025,0.75045,0.74925,0.74935,6299300028.0
2008-01-21 14:15:00,0.74935,0.74985,0.74765,0.74845,8986100010.0
2008-01-21 14:30:00,0.74865,0.7505,0.74835,0.74995,6077900008.0
2008-01-21 14:45:00,0.74995,0.75125,0.74985,0.75075,4907480019.0
2008-01-21 15:00:00,0.7507,0.75105,0.75015,0.75105,7163260008.0
2008-01-21 15:15:00,0.75105,0.75105,0.74845,0.749,6990999981.0
2008-01-21 15:30:00,0.74875,0.74915,0.748,0.74825,4473600000.0
2008-01-21 15:45:00,0.74835,0.7508,0.74805,0.75065,6851300013.0
2008-01-21 16:00:00,0.75065,0.75115,0.74935,0.74965,7481699969.0
2008-01-21 16:15:00,0.74955,0.75015,0.7458,0.7499,16898899992.0
2008-01-21 16:30:00,0.7499,0.74995,0.7464,0.7472,23045999981.0
2008-01-21 16:45:00,0.748,0.74905,0.7463,0.74845,18547600000.0
2008-01-21 17:00:00,0.74835,0.74865,0.7468,0.74725,25233699976.0
2008-01-21 17:15:00,0.74725,0.7473,0.74565,0.7462,16549499999.0
2008-01-21 17:30:00,0.74665,0.7478,0.7462,0.7472,17806299959.0
2008-01-21 17:45:00,0.7472,0.7476,0.74595,0.7461,16984899914.0
2008-01-21 18:00:00,0.7475,0.7483,0.74615,0.74625,22708699999.0
2008-01-21 18:15:00,0.7468,0.74735,0.7457,0.74605,24010799977.0
2008-01-21 18:30:00,0.746,0.7471,0.746,0.74645,22819100000.0
2008-01-21 18:45:00,0.74645,0.74825,0.74605,0.74735,21059000003.0
2008-01-21 19:00:00,0.74735,0.7487,0.74605,0.74645,23636099911.0
2008-01-21 19:15:00,0.74645,0.7476,0.74545,0.74595,18854600000.0
2008-01-21 19:30:00,0.7468,0.7473,0.74605,0.74655,22824800000.0
2008-01-21 19:45:00,0.74655,0.74785,0.7461,0.7475,21197499999.0
2008-01-21 20:00:00,0.74755,0.74855,0.7463,0.74715,22800000000.0
2008-01-21 20:15:00,0.74715,0.74765,0.7464,0.74705,10947700000.0
2008-01-21 20:30:00,0.74705,0.74715,0.74585,0.746,15659900000.0
2008-01-21 20:45:00,0.746,0.7465,0.7448,0.74625,14506500000.0
2008-01-21 21:00:00,0.74625,0.7465,0.74595,0.74615,11334700000.0
2008-01-21 21:15:00,0.745,0.74705,0.7448,0.74625,18228700000.0
2008-01-21 21:30:00,0.74625,0.74685,0.7452,0.7465,17424799999.0
2008-01-21 21:45:00,0.7465,0.74655,0.74405,0.74405,19917000000.0
2008-01-21 22:00:00,0.74405,0.7461,0.74335,0.7447,23202100000.0
2008-01-21 22:15:00,0.7447,0.7467,0.7446,0.7446,21492100000.0
2008-01-21 22:30:00,0.7446,0.746,0.7446,0.7453,22061700033.0
2008-01-21 22:45:00,0.7448,0.7463,0.7447,0.7454,25660800000.0
2008-01-21 23:00:00,0.7457,0.7466,0.74525,0.7459,21280600000.0
2008-01-21 23:15:00,0.7458,0.7467,0.7438,0.7444,27473100000.0
2008-01-21 23:30:00,0.7462,0.7462,0.7414,0.7437,23421000000.0
2008-01-21 23:45:00,0.7436,0.7456,0.7417,0.7418,21285800000.0
2008-01-22 00:00:00,0.7417,0.7458,0.7408,0.7408,19557500026.0
2008-01-22 00:15:00,0.7457,0.7461,0.742,0.7422,15325000003.0
2008-01-22 00:30:00,0.7444,0.7444,0.7412,0.7437,20619100002.0
2008-01-22 00:45:00,0.7437,0.7437,0.7401,0.7407,21121199996.0
2008-01-22 01:00:00,0.7406,0.7421,0.7404,0.742,21130699942.0
2008-01-22 01:15:00,0.7421,0.7426,0.741,0.7422,19541000010.0
2008-01-22 01:30:00,0.7436,0.7439,0.7419,0.7425,23899299940.0
2008-01-22 01:45:00,0.7424,0.7427,0.7399,0.7406,25878999930.0
2008-01-22 02:00:00,0.7418,0.7422,0.7404,0.742,21565099910.0
2008-01-22 02:15:00,0.7425,0.7436,0.74205,0.7428,29289000219.0
2008-01-22 02:30:00,0.7429,0.7457,0.7421,0.7456,24793900011.0
2008-01-22 02:45:00,0.7423,0.7459,0.7415,0.742,20437499996.0
2008-01-22 03:00:00,0.742,0.7455,0.7414,0.7432,22626400010.0
2008-01-22 03:15:00,0.7433,0.7445,0.7421,0.7429,24581800002.0
2008-01-22 03:30:00,0.7429,0.7458,0.7428,0.74575,19251599978.0
2008-01-22 03:45:00,0.7458,0.74615,0.7449,0.7456,21879300005.0
2008-01-22 04:00:00,0.7457,0.7469,0.7432,0.7434,25009100066.0
2008-01-22 04:15:00,0.7434,0.747,0.74315,0.7441,23899800032.0
2008-01-22 04:30:00,0.74405,0.7465,0.744,0.7458,24707700001.0
2008-01-22 04:45:00,0.7449,0.7464,0.7449,0.74565,23548100000.0
2008-01-22 05:00:00,0.74565,0.74695,0.7449,0.745,26352000001.0
2008-01-22 05:15:00,0.7449,0.7467,0.7428,0.7434,22039300000.0
2008-01-22 05:30:00,0.7462,0.7464,0.7427,0.7432,20230099991.0
2008-01-22 05:45:00,0.74575,0.7464,0.742,0.7457,20844100000.0
2008-01-22 06:00:00,0.7437,0.7457,0.7418,0.745,28164600000.0
2008-01-22 06:15:00,0.745,0.745,0.7428,0.7435,21466550000.0
2008-01-22 06:30:00,0.744,0.746,0.7429,0.7431,21230700000.0
2008-01-22 06:45:00,0.7431,0.7468,0.742,0.7457,21643649986.0
2008-01-22 07:00:00,0.7456,0.7457,0.7418,0.74235,23323599998.0
2008-01-22 07:15:00,0.74235,0.7455,0.74235,0.7429,25826199866.0
2008-01-22 07:30:00,0.743,0.746,0.7403,0.7422,22302999976.0
2008-01-22 07:45:00,0.7464,0.7468,0.7409,0.7453,19806199902.0
2008-01-22 08:00:00,0.7427,0.7454,0.742,0.74505,20076200002.0
2008-01-22 08:15:00,0.74505,0.7454,0.7418,0.7428,28576099958.0
2008-01-22 08:30:00,0.7431,0.7432,0.7399,0.7424,27278700009.0
2008-01-22 08:45:00,0.7424,0.7431,0.739,0.74255,19189599973.0
2008-01-22 09:00:00,0.74255,0.743,0.7389,0.74155,16525999955.0
2008-01-22 09:15:00,0.74155,0.7442,0.7406,0.7436,25899699986.0
2008-01-22 09:30:00,0.7427,0.7444,0.7396,0.7398,20237600000.0
2008-01-22 09:45:00,0.7398,0.7472,0.7389,0.7399,21544299977.0
2008-01-22 10:00:00,0.7481,0.7488,0.7385,0.7416,22238199985.0
2008-01-22 10:15:00,0.7416,0.7481,0.7404,0.7434,22381999977.0
2008-01-22 10:30:00,0.7434,0.7464,0.74255,0.7464,21601599990.0
2008-01-22 10:45:00,0.7464,0.74915,0.74575,0.7481,17827399987.0
2008-01-22 11:00:00,0.7481,0.74915,0.74635,0.74795,20326799990.0
2008-01-22 11:15:00,0.74795,0.74825,0.74605,0.74665,16846600006.0
2008-01-22 11:30:00,0.74665,0.74715,0.74585,0.74605,18998300001.0
2008-01-22 11:45:00,0.74615,0.74725,0.74605,0.74715,19647200028.0
2008-01-22 12:00:00,0.74695,0.7485,0.7469,0.74765,23497800001.0
2008-01-22 12:15:00,0.74765,0.7509,0.74735,0.74765,25325499986.0
2008-01-22 12:30:00,0.74765,0.75,0.74575,0.74615,22953099988.0
2008-01-22 12:45:00,0.74615,0.74715,0.74555,0.74595,21295399995.0
2008-01-22 13:00:00,0.74595,0.7488,0.74565,0.7486,17917849996.0
2008-01-22 13:15:00,0.74855,0.75085,0.74845,0.74905,14043800001.0
2008-01-22 13:30:00,0.74905,0.75065,0.74835,0.7486,14879499989.0
2008-01-22 13:45:00,0.74845,0.75,0.7484,0.7496,16137200000.0
2008-01-22 14:00:00,0.7495,0.74995,0.74775,0.74795,16881300002.0
2008-01-22 14:15:00,0.74805,0.74915,0.7478,0.74865,12266500030.0
2008-01-22 14:30:00,0.74865,0.7569,0.74825,0.7489,13895800000.0
2008-01-22 14:45:00,0.74895,0.7507,0.7487,0.7505,17954899975.0
2008-01-22 15:00:00,0.7505,0.7515,0.74865,0.7493,13425199994.0
2008-01-22 15:15:00,0.7493,0.7601,0.7493,0.7545,10373500000.0
2008-01-22 15:30:00,0.7545,0.7574,0.7535,0.7552,16993300010.0
2008-01-22 15:45:00,0.7551,0.7556,0.7513,0.7532,17499499997.0
2008-01-22 16:00:00,0.7532,0.7558,0.75205,0.7552,12178100035.0
2008-01-22 16:15:00,0.7551,0.7558,0.75435,0.755,18786000069.0
2008-01-22 16:30:00,0.755,0.7643,0.7544,0.7558,18111200004.0
2008-01-22 16:45:00,0.7557,0.7596,0.7557,0.75765,15413300013.0
2008-01-22 17:00:00,0.75765,0.76125,0.7571,0.7605,12582200000.0
2008-01-22 17:15:00,0.7605,0.76425,0.75985,0.7636,7277400000.0
2008-01-22 17:30:00,0.76365,0.7647,0.7622,0.7647,8837999996.0
2008-01-22 17:45:00,0.7647,0.7647,0.7629,0.7629,12712200000.0
2008-01-22 18:00:00,0.7629,0.76635,0.76265,0.76365,13506300000.0
2008-01-22 18:15:00,0.7636,0.76445,0.763,0.76345,15570600001.0
2008-01-22 18:30:00,0.76345,0.76385,0.76275,0.7635,14081000000.0
2008-01-22 18:45:00,0.7635,0.76385,0.7633,0.76355,18544899989.0
2008-01-22 19:00:00,0.76355,0.7645,0.7633,0.76405,13487700000.0
2008-01-22 19:15:00,0.76405,0.7666,0.7633,0.76395,11334900000.0
2008-01-22 19:30:00,0.76395,0.7658,0.7636,0.7642,14300400000.0
2008-01-22 19:45:00,0.7642,0.76445,0.76325,0.7641,15133900005.0
2008-01-22 20:00:00,0.76405,0.76705,0.76395,0.76595,12933099956.0
2008-01-22 20:15:00,0.76595,0.76655,0.76495,0.76605,16434300000.0
2008-01-22 20:30:00,0.76605,0.76615,0.76515,0.7657,11213800049.0
2008-01-22 20:45:00,0.7657,0.7657,0.76425,0.7651,11371300000.0
2008-01-22 21:00:00,0.7651,0.7655,0.76425,0.76435,10440060018.0
2008-01-22 21:15:00,0.76435,0.7648,0.7641,0.76435,18621299995.0
2008-01-22 21:30:00,0.76435,0.76495,0.7637,0.76485,8359900000.0
2008-01-22 21:45:00,0.76485,0.765,0.7637,0.764,7819900000.0
2008-01-22 22:00:00,0.764,0.766,0.7634,0.7657,13202559972.0
2008-01-22 22:15:00,0.7657,0.76675,0.76515,0.76605,11104600000.0
2008-01-22 22:30:00,0.7661,0.76755,0.7646,0.7662,8424800000.0
2008-01-22 22:45:00,0.7662,0.7668,0.76575,0.76605,17007500001.0
2008-01-22 23:00:00,0.76605,0.76645,0.76595,0.76605,13350700032.0
2008-01-22 23:15:00,0.76605,0.76605,0.76435,0.7654,13756999998.0
2008-01-22 23:30:00,0.7654,0.76545,0.7643,0.76455,15033600000.0
2008-01-22 23:45:00,0.76455,0.7649,0.76325,0.7634,8169799995.0
2008-01-23 00:00:00,0.7635,0.76485,0.7632,0.76455,19086200000.0
2008-01-23 00:15:00,0.76455,0.7653,0.7637,0.7653,20310700000.0
2008-01-23 00:30:00,0.765,0.7664,0.7649,0.7663,17303999984.0
2008-01-23 00:45:00,0.76625,0.7663,0.7651,0.7651,16312300016.0
2008-01-23 01:00:00,0.7651,0.7655,0.76395,0.7647,21662399998.0
2008-01-23 01:15:00,0.7647,0.766,0.7644,0.7653,23263699969.0
2008-01-23 01:30:00,0.7658,0.7666,0.7622,0.7628,20843200018.0
2008-01-23 01:45:00,0.7659,0.7667,0.76545,0.7657,21279400004.0
2008-01-23 02:00:00,0.7657,0.7659,0.762,0.7656,18563700016.0
2008-01-23 02:15:00,0.7656,0.7662,0.7631,0.7635,18810799969.0
2008-01-23 02:30:00,0.7654,0.7665,0.76132,0.7627,19147099974.0
2008-01-23 02:45:00,0.7628,0.7639,0.7626,0.7628,19411099950.0
2008-01-23 03:00:00,0.7628,0.76375,0.7617,0.7624,17894400000.0
2008-01-23 03:15:00,0.7624,0.76385,0.7621,0.7634,19484700010.0
2008-01-23 03:30:00,0.7634,0.7636,0.7623,0.76255,18243699981.0
2008-01-23 03:45:00,0.76255,0.76345,0.7621,0.7631,15955300000.0
2008-01-23 04:00:00,0.7631,0.7632,0.7622,0.7622,19431599972.0
2008-01-23 04:15:00,0.7622,0.7628,0.7598,0.7624,18764899999.0
2008-01-23 04:30:00,0.7595,0.7624,0.7588,0.76215,18616000073.0
2008-01-23 04:45:00,0.7621,0.7624,0.7593,0.7621,18628200016.0
2008-01-23 05:00:00,0.7593,0.7619,0.7593,0.7594,19427199989.0
2008-01-23 05:15:00,0.7611,0.7612,0.7594,0.7595,17716299979.0
2008-01-23 05:30:00,0.7595,0.76,0.7583,0.7588,17768999987.0
2008-01-23 05:45:00,0.75885,0.7596,0.7588,0.7595,14879599999.0
2008-01-23 06:00:00,0.7595,0.7602,0.7587,0.7595,22642199950.0
2008-01-23 06:15:00,0.7595,0.7608,0.75945,0.76,19278699977.0
2008-01-23 06:30:00,0.76,0.76,0.7581,0.75935,15645499969.0
2008-01-23 06:45:00,0.759,0.7615,0.75895,0.75975,26504099865.0
2008-01-23 07:00:00,0.75975,0.7617,0.7589,0.7605,18503399963.0
2008-01-23 07:15:00,0.7605,0.7616,0.7604,0.7615,23964000007.0
2008-01-23 07:30:00,0.76,0.7626,0.7599,0.7615,17051200062.0
2008-01-23 07:45:00,0.7615,0.7617,0.7606,0.76115,13215999930.0
2008-01-23 08:00:00,0.76115,0.7619,0.7606,0.7617,21695899981.0
2008-01-23 08:15:00,0.7617,0.7626,0.7594,0.7598,22205799999.0
2008-01-23 08:30:00,0.75995,0.7644,0.7597,0.7643,15453999891.0
2008-01-23 08:45:00,0.7602,0.7663,0.76015,0.7663,16455000010.0
2008-01-23 09:00:00,0.7612,0.7666,0.7603,0.76135,21955599877.0
2008-01-23 09:15:00,0.7616,0.7652,0.7611,0.76155,21679199899.0
2008-01-23 09:30:00,0.76155,0.7648,0.76135,0.76425,17362999991.0
2008-01-23 09:45:00,0.76425,0.7664,0.76365,0.7664,15408500018.0
2008-01-23 10:00:00,0.7664,0.76675,0.764,0.7642,15075200016.0
2008-01-23 10:15:00,0.7642,0.76565,0.76395,0.76495,19248800016.0
2008-01-23 10:30:00,0.76485,0.76615,0.763,0.76595,21409300009.0
2008-01-23 10:45:00,0.76585,0.76595,0.7634,0.7648,15873400020.0
2008-01-23 11:00:00,0.76485,0.76545,0.76455,0.76505,17125800007.0
2008-01-23 11:15:00,0.76505,0.76545,0.76345,0.76345,16609499966.0
2008-01-23 11:30:00,0.76345,0.76425,0.76255,0.76355,14352900019.0
2008-01-23 11:45:00,0.7619,0.76405,0.7612,0.7637,22291100057.0
2008-01-23 12:00:00,0.7637,0.76425,0.76345,0.76395,17431099974.0
2008-01-23 12:15:00,0.76395,0.76455,0.76,0.7637,22784400025.0
2008-01-23 12:30:00,0.7637,0.76375,0.7595,0.76195,19479300042.0
2008-01-23 12:45:00,0.76195,0.76205,0.7573,0.76055,22605800049.0
2008-01-23 13:00:00,0.76055,0.76155,0.76025,0.76115,19083400025.0
2008-01-23 13:15:00,0.76115,0.76135,0.75875,0.75955,20916400098.0
2008-01-23 13:30:00,0.75955,0.7612,0.7592,0.75925,15502300010.0
2008-01-23 13:45:00,0.75925,0.76075,0.75715,0.76055,20579999998.0
2008-01-23 14:00:00,0.76065,0.7617,0.75985,0.7602,16280200001.0
2008-01-23 14:15:00,0.7602,0.76065,0.7579,0.75995,19843099993.0
2008-01-23 14:30:00,0.75995,0.76055,0.7553,0.75995,20525600002.0
2008-01-23 14:45:00,0.75995,0.76045,0.7555,0.75995,21764899956.0
2008-01-23 15:00:00,0.75985,0.7613,0.7576,0.75765,21407399975.0
2008-01-23 15:15:00,0.75765,0.75915,0.75595,0.75755,16485300000.0
2008-01-23 15:30:00,0.75765,0.758,0.75535,0.75605,16050200038.0
2008-01-23 15:45:00,0.75615,0.7583,0.75525,0.75525,15728899977.0
2008-01-23 16:00:00,0.75525,0.75765,0.75455,0.75605,15450800006.0
2008-01-23 16:15:00,0.75605,0.7602,0.75585,0.7594,20039900005.0
2008-01-23 16:30:00,0.7593,0.7597,0.75655,0.75845,20498799859.0
2008-01-23 16:45:00,0.7584,0.75895,0.75715,0.7584,10521999997.0
2008-01-23 17:00:00,0.7584,0.7602,0.7581,0.76,10354599990.0
2008-01-23 17:15:00,0.76,0.762,0.7594,0.75945,8807099993.0
2008-01-23 17:30:00,0.75945,0.7603,0.7583,0.75895,9442799981.0
2008-01-23 17:45:00,0.75895,0.7601,0.7584,0.759,8233099995.0
2008-01-23 18:00:00,0.75895,0.7593,0.7572,0.7583,10745400006.0
2008-01-23 18:15:00,0.7583,0.7606,0.7582,0.7599,7843399996.0
2008-01-23 18:30:00,0.75985,0.76005,0.75775,0.7585,8527499999.0
2008-01-23 18:45:00,0.7585,0.7594,0.7574,0.7582,8941300020.0
2008-01-23 19:00:00,0.7582,0.7589,0.7578,0.7586,5396400002.0
2008-01-23 19:15:00,0.7585,0.7592,0.758,0.75855,4289200010.0
2008-01-23 19:30:00,0.75855,0.759,0.7569,0.7569,4827800005.0
2008-01-23 19:45:00,0.7569,0.758,0.756,0.75775,7718700000.0
2008-01-23 20:00:00,0.7577,0.7586,0.75565,0.7561,7028100009.0
2008-01-23 20:15:00,0.7561,0.7582,0.7561,0.7577,7237099992.0
2008-01-23 20:30:00,0.7577,0.75875,0.7575,0.7581,4352000015.0
2008-01-23 20:45:00,0.7581,0.759,0.7575,0.7579,4096799995.0
2008-01-23 21:00:00,0.7579,0.7589,0.75735,0.75865,3928199994.0
2008-01-23 21:15:00,0.75865,0.76055,0.75845,0.7599,4737899993.0
2008-01-23 21:30:00,0.75995,0.76015,0.7585,0.75945,4649500005.0
2008-01-23 21:45:00,0.75945,0.75995,0.75895,0.75935,3459000005.0
2008-01-23 22:00:00,0.75935,0.7634,0.75915,0.7622,5027800000.0
2008-01-23 22:15:00,0.7622,0.7642,0.76165,0.7641,4847299997.0
2008-01-23 22:30:00,0.7641,0.7662,0.7635,0.7654,6670899998.0
2008-01-23 22:45:00,0.7654,0.76655,0.76455,0.76635,4527299994.0
2008-01-23 23:00:00,0.7664,0.76885,0.76595,0.7671,7397700000.0
2008-01-23 23:15:00,0.7671,0.7678,0.7663,0.7663,9102999998.0
2008-01-23 23:30:00,0.7663,0.76745,0.7663,0.76735,2787500000.0
2008-01-23 23:45:00,0.76735,0.7674,0.7656,0.76605,3160700000.0
2008-01-24 00:00:00,0.7661,0.7664,0.7655,0.7656,3482200000.0
2008-01-24 00:15:00,0.7657,0.76585,0.76465,0.76545,2167200001.0
2008-01-24 00:30:00,0.76545,0.76575,0.76395,0.76455,2746000006.0
2008-01-24 00:45:00,0.7642,0.76455,0.7634,0.76385,2742600000.0
2008-01-24 01:00:00,0.7639,0.764,0.76255,0.7634,4809700006.0
2008-01-24 01:15:00,0.7634,0.7636,0.7629,0.76345,2719899998.0
2008-01-24 01:30:00,0.76335,0.7644,0.7632,0.76355,2657000000.0
2008-01-24 01:45:00,0.7636,0.7638,0.7632,0.76345,2168200000.0
2008-01-24 02:00:00,0.76345,0.7636,0.7632,0.7635,2177200000.0
2008-01-24 02:15:00,0.7635,0.7645,0.76315,0.76445,2583300000.0
2008-01-24 02:30:00,0.76445,0.7648,0.7641,0.76445,3675300000.0
2008-01-24 02:45:00,0.76445,0.7648,0.7638,0.76405,1582600000.0
2008-01-24 03:00:00,0.76395,0.76395,0.76295,0.76335,3382500000.0
2008-01-24 03:15:00,0.76335,0.7635,0.762,0.762,2548300000.0
2008-01-24 03:30:00,0.762,0.76245,0.76165,0.76175,4263799995.0
2008-01-24 03:45:00,0.76175,0.76225,0.7614,0.7622,2052600000.0
2008-01-24 04:00:00,0.7622,0.76265,0.76175,0.76185,2290200001.0
2008-01-24 04:15:00,0.76185,0.76205,0.76145,0.7616,3231799998.0
2008-01-24 04:30:00,0.76165,0.7627,0.76155,0.76235,2458799996.0
2008-01-24 04:45:00,0.76235,0.76315,0.7622,0.7626,3892000001.0
2008-01-24 05:00:00,0.7626,0.76275,0.76195,0.7625,3023199999.0
2008-01-24 05:15:00,0.7625,0.76285,0.7623,0.76275,1851599999.0
2008-01-24 05:30:00,0.76275,0.76375,0.76265,0.76345,4016399999.0
2008-01-24 05:45:00,0.76345,0.7638,0.76245,0.76315,4777000005.0
2008-01-24 06:00:00,0.76315,0.76415,0.76315,0.76395,5276899964.0
2008-01-24 06:15:00,0.76395,0.76555,0.76385,0.76555,5263999992.0
2008-01-24 06:30:00,0.76555,0.76595,0.76535,0.76535,4151600003.0
2008-01-24 06:45:00,0.76545,0.7669,0.76525,0.76615,6494599988.0
2008-01-24 07:00:00,0.76615,0.76615,0.76455,0.7647,4244599995.0
2008-01-24 07:15:00,0.7647,0.7668,0.76455,0.76595,4582270014.0
2008-01-24 07:30:00,0.76585,0.76645,0.7656,0.76615,3097299997.0
2008-01-24 07:45:00,0.76615,0.76635,0.76555,0.76605,3703300003.0
2008-01-24 08:00:00,0.76605,0.7663,0.76555,0.76585,2463500001.0
2008-01-24 08:15:00,0.76585,0.76635,0.7653,0.7663,2017499992.0
2008-01-24 08:30:00,0.7663,0.7665,0.76575,0.76585,2989200011.0
2008-01-24 08:45:00,0.76585,0.766,0.76535,0.76595,2004899997.0
2008-01-24 09:00:00,0.76595,0.766,0.76445,0.76465,5566999999.0
2008-01-24 09:15:00,0.76465,0.7656,0.76445,0.7651,5352499995.0
2008-01-24 09:30:00,0.7651,0.76625,0.7647,0.76485,6141099999.0
2008-01-24 09:45:00,0.76485,0.76565,0.76445,0.76455,6557600019.0
2008-01-24 10:00:00,0.76455,0.76515,0.76365,0.76475,9166300004.0
2008-01-24 10:15:00,0.76475,0.7655,0.76405,0.76445,8672899994.0
2008-01-24 10:30:00,0.76445,0.76595,0.76435,0.76555,8273799998.0
2008-01-24 10:45:00,0.76565,0.76785,0.7655,0.76625,8566899962.0
2008-01-24 11:00:00,0.76625,0.76705,0.76605,0.76675,7032000005.0
2008-01-24 11:15:00,0.76675,0.76725,0.76605,0.76665,6954299976.0
2008-01-24 11:30:00,0.76655,0.76745,0.76595,0.76725,7172199997.0
2008-01-24 11:45:00,0.76725,0.76835,0.76605,0.76605,6337200007.0
2008-01-24 12:00:00,0.76595,0.76715,0.76595,0.7671,5122099999.0
2008-01-24 12:15:00,0.7671,0.76745,0.76645,0.76665,5308800008.0
2008-01-24 12:30:00,0.76665,0.76675,0.7656,0.7663,8349300022.0
2008-01-24 12:45:00,0.7663,0.76685,0.7657,0.76665,4786799992.0
2008-01-24 13:00:00,0.76665,0.77015,0.76665,0.76765,7530600016.0
2008-01-24 13:15:00,0.76765,0.76895,0.76765,0.76835,5532900006.0
2008-01-24 13:30:00,0.76835,0.76875,0.76735,0.76855,7252800015.0
2008-01-24 13:45:00,0.76855,0.77105,0.76855,0.77025,9380500033.0
2008-01-24 14:00:00,0.7703,0.77165,0.7701,0.77085,14291500053.0
2008-01-24 14:15:00,0.77085,0.77095,0.7686,0.77015,14587099951.0
2008-01-24 14:30:00,0.7701,0.77025,0.76965,0.77005,3119199996.0
2008-01-24 14:45:00,0.77005,0.77035,0.7696,0.7701,3203699999.0
2008-01-24 15:00:00,0.7701,0.7701,0.7686,0.76865,4410300008.0
2008-01-24 15:15:00,0.76875,0.769,0.76825,0.7685,4656699993.0
2008-01-24 15:30:00,0.7685,0.77005,0.7685,0.76965,4284000013.0
2008-01-24 15:45:00,0.76965,0.77185,0.76965,0.7716,8087700001.0
2008-01-24 16:00:00,0.7716,0.7719,0.77085,0.77145,5242200006.0
2008-01-24 16:15:00,0.77145,0.7717,0.77055,0.77145,6620300000.0
2008-01-24 16:30:00,0.77155,0.77265,0.7713,0.77165,7220899990.0
2008-01-24 16:45:00,0.77165,0.7738,0.7714,0.77325,6896899996.0
2008-01-24 17:00:00,0.77325,0.77425,0.77145,0.77185,10930799992.0
2008-01-24 17:15:00,0.77185,0.77285,0.77075,0.77235,9351600002.0
2008-01-24 17:30:00,0.77235,0.773,0.77115,0.77195,10693400018.0
2008-01-24 17:45:00,0.77195,0.7734,0.77195,0.77285,6862300012.0
2008-01-24 18:00:00,0.77285,0.77315,0.77155,0.7724,11056799997.0
2008-01-24 18:15:00,0.7724,0.77265,0.77155,0.77235,7481799997.0
2008-01-24 18:30:00,0.77235,0.7731,0.77135,0.77245,6342300007.0
2008-01-24 18:45:00,0.77245,0.77365,0.77225,0.77305,7450099989.0
2008-01-24 19:00:00,0.77305,0.77355,0.7719,0.7724,3494799991.0
2008-01-24 19:15:00,0.7724,0.77275,0.77125,0.7718,4196200000.0
2008-01-24 19:30:00,0.7718,0.77235,0.77085,0.77105,11213199972.0
2008-01-24 19:45:00,0.77105,0.77175,0.77095,0.77175,11485899980.0
2008-01-24 20:00:00,0.77175,0.77205,0.77,0.7712,10919239976.0
2008-01-24 20:15:00,0.7712,0.77195,0.77085,0.77175,10164800000.0
2008-01-24 20:30:00,0.77175,0.7733,0.7713,0.77325,12141399980.0
2008-01-24 20:45:00,0.77325,0.77415,0.7729,0.77375,9324600016.0
2008-01-24 21:00:00,0.77375,0.77415,0.77305,0.7733,14026299995.0
2008-01-24 21:15:00,0.7733,0.77385,0.77265,0.7733,12080719987.0
2008-01-24 21:30:00,0.7733,0.77375,0.7727,0.77315,10196100039.0
2008-01-24 21:45:00,0.77315,0.77365,0.7726,0.77335,11786000000.0
2008-01-24 22:00:00,0.77335,0.77395,0.77295,0.77325,7174600000.0
2008-01-24 22:15:00,0.77325,0.77335,0.77225,0.7725,12333000000.0
2008-01-24 22:30:00,0.7725,0.77385,0.7725,0.7736,12668600001.0
2008-01-24 22:45:00,0.7736,0.77405,0.77315,0.77375,12520899975.0
2008-01-24 23:00:00,0.77375,0.77425,0.77365,0.77385,12414899993.0
2008-01-24 23:15:00,0.774,0.774,0.7734,0.77365,8662700000.0
2008-01-24 23:30:00,0.77365,0.77365,0.77295,0.7735,8200500000.0
2008-01-24 23:45:00,0.7735,0.7741,0.77335,0.7738,7876800000.0
2008-01-25 00:00:00,0.7738,0.774,0.773,0.7732,11238600010.0
2008-01-25 00:15:00,0.7732,0.77375,0.77265,0.7732,10353999956.0
2008-01-25 00:30:00,0.7732,0.774,0.77263,0.7736,13475200039.0
2008-01-25 00:45:00,0.7736,0.7739,0.7731,0.7734,13632099960.0
2008-01-25 01:00:00,0.7734,0.7745,0.7734,0.77425,10743599969.0
2008-01-25 01:15:00,0.77425,0.7745,0.7739,0.7741,11170500001.0
2008-01-25 01:30:00,0.7741,0.7746,0.7741,0.77415,12557100000.0
2008-01-25 01:45:00,0.77415,0.7749,0.7739,0.7742,12564699982.0
2008-01-25 02:00:00,0.7742,0.7744,0.7733,0.7735,7550900001.0
2008-01-25 02:15:00,0.7735,0.7741,0.77305,0.7741,13433399994.0
2008-01-25 02:30:00,0.7741,0.7741,0.7711,0.77115,16291700010.0
2008-01-25 02:45:00,0.77115,0.7715,0.7703,0.77135,17140700000.0
2008-01-25 03:00:00,0.77135,0.7718,0.7696,0.77025,6247299966.0
2008-01-25 03:15:00,0.77025,0.7718,0.7685,0.76965,7629999997.0
2008-01-25 03:30:00,0.76965,0.7706,0.76925,0.76935,6950399992.0
2008-01-25 03:45:00,0.76935,0.7703,0.76935,0.76985,5068200007.0
2008-01-25 04:00:00,0.7699,0.77075,0.769,0.77075,4263899994.0
2008-01-25 04:15:00,0.77075,0.77125,0.7696,0.77045,3910500001.0
2008-01-25 04:30:00,0.77045,0.771,0.77015,0.771,2565200000.0
2008-01-25 04:45:00,0.771,0.771,0.77,0.7704,3049000004.0
2008-01-25 05:00:00,0.7704,0.7706,0.77035,0.7705,1440000000.0
2008-01-25 05:15:00,0.7705,0.77175,0.77045,0.7715,2829799996.0
2008-01-25 05:30:00,0.7715,0.7718,0.77095,0.77165,2781500003.0
2008-01-25 05:45:00,0.7717,0.7719,0.771,0.7715,3135000002.0
2008-01-25 06:00:00,0.7715,0.7718,0.77125,0.7718,3145699997.0
2008-01-25 06:15:00,0.7717,0.77215,0.77125,0.77135,3543099998.0
2008-01-25 06:30:00,0.7714,0.7714,0.7698,0.77035,2806800000.0
2008-01-25 06:45:00,0.77035,0.7711,0.7694,0.77085,4891199999.0
2008-01-25 07:00:00,0.7709,0.77145,0.77065,0.77095,3199299989.0
2008-01-25 07:15:00,0.77095,0.771,0.77055,0.77095,2327399990.0
2008-01-25 07:30:00,0.77095,0.7711,0.77035,0.7707,2054300000.0
2008-01-25 07:45:00,0.7707,0.77165,0.7707,0.7712,3281699999.0
2008-01-25 08:00:00,0.7712,0.7721,0.7711,0.772,3191299993.0
2008-01-25 08:15:00,0.772,0.772,0.77095,0.77125,2203300000.0
2008-01-25 08:30:00,0.77125,0.7725,0.771,0.7723,3804100000.0
2008-01-25 08:45:00,0.7721,0.7724,0.7713,0.772,3004300001.0
2008-01-25 09:00:00,0.772,0.7732,0.7717,0.773,4910299996.0
2008-01-25 09:15:00,0.77295,0.7737,0.77285,0.7735,3658900000.0
2008-01-25 09:30:00,0.7735,0.7735,0.77185,0.77305,6805500014.0
2008-01-25 09:45:00,0.77305,0.77335,0.7729,0.77325,4785799999.0
2008-01-25 10:00:00,0.77325,0.77355,0.77095,0.77165,7307650006.0
2008-01-25 10:15:00,0.77165,0.77325,0.77165,0.7728,7323400001.0
2008-01-25 10:30:00,0.7728,0.77315,0.77165,0.77225,6468999991.0
2008-01-25 10:45:00,0.77225,0.7727,0.771,0.77245,6111450010.0
2008-01-25 11:00:00,0.77245,0.7736,0.7715,0.7729,5143699996.0
2008-01-25 11:15:00,0.7729,0.77345,0.7725,0.77315,4201799980.0
2008-01-25 11:30:00,0.7727,0.77335,0.77195,0.7728,4531399986.0
2008-01-25 11:45:00,0.7728,0.77285,0.7715,0.7718,4182399991.0
2008-01-25 12:00:00,0.7718,0.7718,0.77085,0.77085,2929099992.0
2008-01-25 12:15:00,0.77085,0.77285,0.77065,0.77265,2578500001.0
2008-01-25 12:30:00,0.77265,0.7727,0.7709,0.771,4951299989.0
2008-01-25 12:45:00,0.77095,0.7718,0.77085,0.77135,4550799973.0
2008-01-25 13:00:00,0.77135,0.7722,0.77095,0.7722,6892399964.0
2008-01-25 13:15:00,0.7722,0.7724,0.7713,0.77155,2178500002.0
2008-01-25 13:30:00,0.77155,0.772,0.771,0.77135,4183599999.0
2008-01-25 13:45:00,0.77135,0.7716,0.7706,0.77115,2456700003.0
2008-01-25 14:00:00,0.7712,0.7715,0.7701,0.77065,3834599999.0
2008-01-25 14:15:00,0.77065,0.77125,0.77045,0.7711,2791799999.0
2008-01-25 14:30:00,0.77105,0.7722,0.77095,0.77185,3164400005.0
2008-01-25 14:45:00,0.77185,0.7734,0.7715,0.77325,4831299992.0
2008-01-25 15:00:00,0.77325,0.7744,0.77245,0.7732,5579500001.0
2008-01-25 15:15:00,0.7732,0.7735,0.772,0.7725,3582100000.0
2008-01-25 15:30:00,0.7725,0.77415,0.7725,0.77275,3437100008.0
2008-01-25 15:45:00,0.77275,0.7729,0.77155,0.7723,2665700000.0
2008-01-25 16:00:00,0.7723,0.77385,0.77175,0.7735,3205100001.0
2008-01-25 16:15:00,0.7735,0.7743,0.77345,0.77385,2601000006.0
2008-01-25 16:30:00,0.77385,0.77385,0.7729,0.7731,3159700001.0
2008-01-25 16:45:00,0.7731,0.77405,0.77295,0.77325,2818099995.0
2008-01-25 17:00:00,0.77325,0.77385,0.7726,0.77295,3913000003.0
2008-01-25 17:15:00,0.77295,0.77365,0.77145,0.7726,3637700007.0
2008-01-25 17:30:00,0.7726,0.7729,0.77105,0.7722,2707599999.0
2008-01-25 17:45:00,0.7722,0.77275,0.7715,0.77165,2614599999.0
2008-01-25 18:00:00,0.77165,0.77255,0.76885,0.769,2747600002.0
2008-01-25 18:15:00,0.76895,0.7714,0.7681,0.76825,3720000005.0
2008-01-25 18:30:00,0.76835,0.77135,0.76825,0.7711,3990299993.0
2008-01-25 18:45:00,0.7711,0.77145,0.76915,0.77005,3454999997.0
2008-01-25 19:00:00,0.77005,0.7705,0.76975,0.77,1171600000.0
2008-01-25 19:15:00,0.76975,0.7702,0.76905,0.77015,1218100000.0
2008-01-25 19:30:00,0.77015,0.77015,0.76855,0.76895,1788099999.0
2008-01-25 19:45:00,0.76895,0.76925,0.7661,0.7671,3130700000.0
2008-01-25 20:00:00,0.7671,0.76825,0.76675,0.76785,2868000000.0
2008-01-25 20:15:00,0.7679,0.76845,0.76705,0.76745,2099099993.0
2008-01-25 20:30:00,0.76745,0.76745,0.7664,0.7669,2247000000.0
2008-01-25 20:45:00,0.7669,0.76715,0.76645,0.76705,2364700000.0
2008-01-25 21:00:00,0.76705,0.7675,0.76675,0.76745,1273100004.0
2008-01-25 21:15:00,0.76745,0.7676,0.7672,0.76755,859800000.0
2008-01-25 21:30:00,0.76755,0.7685,0.76705,0.76765,1148599993.0
2008-01-25 21:45:00,0.76765,0.76895,0.76715,0.7688,1657200000.0
2008-01-25 22:00:00,0.76885,0.77015,0.76785,0.77005,2804499997.0
2008-01-25 22:15:00,0.77005,0.7703,0.76895,0.76945,2463100000.0
2008-01-25 22:30:00,0.7694,0.77015,0.76855,0.7701,2449599999.0
2008-01-25 22:45:00,0.7701,0.7702,0.76895,0.76975,3657700010.0
2008-01-25 23:00:00,0.76975,0.7701,0.76911,0.76946,3372500002.0
2008-01-25 23:15:00,0.76941,0.7698,0.76882,0.76925,2692799998.0
2008-01-25 23:30:00,0.76923,0.7693,0.76837,0.76851,2946299999.0
2008-01-25 23:45:00,0.76855,0.76858,0.76719,0.76725,2563900000.0
2008-01-28 00:00:00,0.7702,0.7704,0.7695,0.7701,1220400000.0
2008-01-28 00:15:00,0.77,0.7702,0.7692,0.7692,1491600000.0
2008-01-28 00:30:00,0.7693,0.7699,0.7692,0.7698,1627200000.0
2008-01-28 00:45:00,0.7697,0.77,0.7692,0.7698,1356000000.0
2008-01-28 01:00:00,0.7699,0.7699,0.7694,0.7696,1084800000.0
2008-01-28 01:15:00,0.7697,0.7698,0.7693,0.7696,1356000000.0
2008-01-28 01:30:00,0.7695,0.7697,0.7693,0.7694,1220400000.0
2008-01-28 01:45:00,0.7693,0.77,0.769,0.7698,1220400000.0
2008-01-28 02:00:00,0.7698,0.7699,0.7692,0.7695,3730300000.0
2008-01-28 02:15:00,0.7695,0.7699,0.7692,0.7696,5163799997.0
2008-01-28 02:30:00,0.7696,0.7696,0.7692,0.7694,5556299999.0
2008-01-28 02:45:00,0.7694,0.77015,0.7688,0.7694,5628000002.0
2008-01-28 03:00:00,0.7694,0.7696,0.7689,0.7692,4555799975.0
2008-01-28 03:15:00,0.7692,0.7701,0.769,0.7699,2696349986.0
2008-01-28 03:30:00,0.7699,0.7704,0.7697,0.7701,4202099974.0
2008-01-28 03:45:00,0.7701,0.7702,0.7691,0.7692,4252500009.0
2008-01-28 04:00:00,0.7692,0.7695,0.76825,0.7685,5077400002.0
2008-01-28 04:15:00,0.7685,0.7685,0.7683,0.7684,2309699991.0
2008-01-28 04:30:00,0.7683,0.7692,0.7681,0.7687,4977399995.0
2008-01-28 04:45:00,0.7687,0.769,0.7686,0.76895,3213000006.0
2008-01-28 05:00:00,0.76895,0.769,0.76845,0.7687,4126599984.0
2008-01-28 05:15:00,0.7687,0.7687,0.7676,0.76795,2352499998.0
2008-01-28 05:30:00,0.76795,0.7681,0.7675,0.76755,3577599998.0
2008-01-28 05:45:00,0.76755,0.768,0.7674,0.7677,3441200008.0
2008-01-28 06:00:00,0.7678,0.7679,0.7675,0.7677,5225400083.0
2008-01-28 06:15:00,0.7676,0.7677,0.7665,0.7674,8012399964.0
2008-01-28 06:30:00,0.7674,0.7675,0.7667,0.7673,5090399991.0
2008-01-28 06:45:00,0.7674,0.7677,0.767,0.76725,4613100012.0
2008-01-28 07:00:00,0.76725,0.768,0.76675,0.76725,3881899995.0
2008-01-28 07:15:00,0.76725,0.76785,0.76705,0.7676,3301000002.0
2008-01-28 07:30:00,0.7676,0.7676,0.7665,0.7672,5352599987.0
2008-01-28 07:45:00,0.7672,0.7679,0.767,0.76755,5022099978.0
2008-01-28 08:00:00,0.7676,0.7679,0.7667,0.7676,3881699994.0
2008-01-28 08:15:00,0.76765,0.7679,0.7675,0.7678,2694999991.0
2008-01-28 08:30:00,0.7678,0.7678,0.7675,0.7677,4546199970.0
2008-01-28 08:45:00,0.7677,0.768,0.7672,0.7679,4377800006.0
2008-01-28 09:00:00,0.7679,0.7702,0.7678,0.7696,8998899979.0
2008-01-28 09:15:00,0.76955,0.7703,0.769,0.7702,7764000001.0
2008-01-28 09:30:00,0.7702,0.7712,0.76955,0.77015,5898700008.0
2008-01-28 09:45:00,0.77015,0.7704,0.7697,0.76985,5182500002.0
2008-01-28 10:00:00,0.76985,0.76995,0.76855,0.7693,4538500001.0
2008-01-28 10:15:00,0.7693,0.76995,0.76925,0.7696,3199100001.0
2008-01-28 10:30:00,0.7696,0.7706,0.76955,0.77015,2589700009.0
2008-01-28 10:45:00,0.77015,0.77255,0.7698,0.77255,5572200007.0
2008-01-28 11:00:00,0.77255,0.7733,0.7721,0.7729,5973999996.0
2008-01-28 11:15:00,0.7729,0.77295,0.77195,0.772,5734200003.0
2008-01-28 11:30:00,0.772,0.7722,0.7715,0.772,4158900001.0
2008-01-28 11:45:00,0.772,0.7725,0.77125,0.7719,4918100004.0
2008-01-28 12:00:00,0.772,0.7728,0.77175,0.772,3983400000.0
2008-01-28 12:15:00,0.772,0.77305,0.7714,0.7716,5400300002.0
2008-01-28 12:30:00,0.7717,0.7722,0.7712,0.7719,3660700000.0
2008-01-28 12:45:00,0.7719,0.7726,0.7717,0.7721,3397500000.0
2008-01-28 13:00:00,0.7721,0.7725,0.77165,0.7721,3635799999.0
2008-01-28 13:15:00,0.77195,0.77195,0.7714,0.7718,2046700000.0
2008-01-28 13:30:00,0.7718,0.7719,0.7713,0.77175,2700300000.0
2008-01-28 13:45:00,0.77175,0.77385,0.7715,0.7734,3134100001.0
2008-01-28 14:00:00,0.7734,0.7735,0.7726,0.77295,2019800000.0
2008-01-28 14:15:00,0.77295,0.773,0.77249,0.7729,2340900000.0
2008-01-28 14:30:00,0.7729,0.7731,0.7725,0.77275,10120099999.0
2008-01-28 14:45:00,0.77275,0.77285,0.7722,0.77285,9886700000.0
2008-01-28 15:00:00,0.77285,0.77535,0.77285,0.77425,10471700000.0
2008-01-28 15:15:00,0.77425,0.7744,0.7726,0.7733,6523399998.0
2008-01-28 15:30:00,0.7733,0.7737,0.77265,0.773,5707900000.0
2008-01-28 15:45:00,0.773,0.7734,0.7719,0.7725,6548200000.0
2008-01-28 16:00:00,0.7725,0.7733,0.77235,0.7731,3650500000.0
2008-01-28 16:15:00,0.7731,0.7739,0.7728,0.7731,4194099999.0
2008-01-28 16:30:00,0.7732,0.7737,0.7723,0.7729,5760905998.0
2008-01-28 16:45:00,0.7729,0.7742,0.77275,0.77405,5155799999.0
2008-01-28 17:00:00,0.77405,0.77405,0.7717,0.7725,6253900001.0
2008-01-28 17:15:00,0.77245,0.7736,0.7721,0.7733,5300699999.0
2008-01-28 17:30:00,0.77325,0.77375,0.77255,0.77375,4698800002.0
2008-01-28 17:45:00,0.774,0.77535,0.7739,0.77455,4833900001.0
2008-01-28 18:00:00,0.77455,0.7749,0.77395,0.7744,3429700001.0
2008-01-28 18:15:00,0.77445,0.7753,0.7737,0.77475,4063000002.0
2008-01-28 18:30:00,0.77475,0.7768,0.7742,0.775,3811000000.0
2008-01-28 18:45:00,0.7749,0.775,0.77445,0.77455,2162200001.0
2008-01-28 19:00:00,0.77455,0.7753,0.7743,0.7746,1695100001.0
2008-01-28 19:15:00,0.77465,0.775,0.77435,0.77475,1886600000.0
2008-01-28 19:30:00,0.77475,0.77625,0.77475,0.77575,2560900002.0
2008-01-28 19:45:00,0.7758,0.77715,0.7758,0.7766,1793800000.0
2008-01-28 20:00:00,0.7766,0.7766,0.7755,0.77555,2412499997.0
2008-01-28 20:15:00,0.7756,0.77655,0.7756,0.77615,1734900000.0
2008-01-28 20:30:00,0.77615,0.77635,0.7755,0.7757,1193300000.0
2008-01-28 20:45:00,0.7757,0.7764,0.7754,0.77575,1649099999.0
2008-01-28 21:00:00,0.7758,0.77635,0.77545,0.7761,1239899999.0
2008-01-28 21:15:00,0.7761,0.7768,0.77605,0.77665,1289300000.0
2008-01-28 21:30:00,0.77665,0.7771,0.77595,0.7768,1555500000.0
2008-01-28 21:45:00,0.77675,0.7769,0.7759,0.77615,1506900000.0
2008-01-28 22:00:00,0.77615,0.7767,0.7758,0.7759,2126499994.0
2008-01-28 22:15:00,0.7758,0.7762,0.77545,0.7762,1665000000.0
2008-01-28 22:30:00,0.7761,0.7771,0.77595,0.77685,1900500000.0
2008-01-28 22:45:00,0.7768,0.7775,0.77675,0.7771,1832199991.0
2008-01-28 23:00:00,0.7771,0.7773,0.7767,0.77715,1703300002.0
2008-01-28 23:15:00,0.77715,0.7774,0.777,0.7773,1726100000.0
2008-01-28 23:30:00,0.7773,0.7774,0.7768,0.777,3294499983.0
2008-01-28 23:45:00,0.77695,0.7774,0.7765,0.7774,2435299998.0
2008-01-29 00:00:00,0.7773,0.7783,0.7772,0.7782,3613900000.0
2008-01-29 00:15:00,0.7782,0.7786,0.7779,0.7785,1892999995.0
2008-01-29 00:30:00,0.7786,0.7786,0.77765,0.778,1589699999.0
2008-01-29 00:45:00,0.7779,0.778,0.777,0.77715,1329900000.0
2008-01-29 01:00:00,0.77715,0.7775,0.777,0.7773,1865900001.0
2008-01-29 01:15:00,0.77735,0.7774,0.7772,0.77725,1139199990.0
2008-01-29 01:30:00,0.77725,0.7779,0.77725,0.7776,944299999.0
2008-01-29 01:45:00,0.7776,0.7778,0.7774,0.77765,1803100003.0
2008-01-29 02:00:00,0.7778,0.778,0.77735,0.7776,2407600010.0
2008-01-29 02:15:00,0.77765,0.7783,0.7774,0.7779,3586500003.0
2008-01-29 02:30:00,0.7778,0.7781,0.7777,0.7779,3593799993.0
2008-01-29 02:45:00,0.7779,0.7779,0.777,0.7774,2706899995.0
2008-01-29 03:00:00,0.7774,0.7775,0.777,0.7775,4088300003.0
2008-01-29 03:15:00,0.7775,0.7782,0.7771,0.7772,2834300000.0
2008-01-29 03:30:00,0.7772,0.7774,0.7768,0.7771,3276499999.0
2008-01-29 03:45:00,0.7771,0.7774,0.7767,0.7768,2526000003.0
2008-01-29 04:00:00,0.7768,0.7773,0.7765,0.777,3235399990.0
2008-01-29 04:15:00,0.777,0.77705,0.7755,0.7757,4700799994.0
2008-01-29 04:30:00,0.7758,0.7759,0.7753,0.7756,3060500005.0
2008-01-29 04:45:00,0.7756,0.7761,0.77545,0.77585,3675500003.0
2008-01-29 05:00:00,0.7761,0.7764,0.77585,0.776,3783699999.0
2008-01-29 05:15:00,0.776,0.7761,0.7755,0.776,4074700002.0
2008-01-29 05:30:00,0.776,0.776,0.7754,0.7756,4216299971.0
2008-01-29 05:45:00,0.7755,0.7759,0.7753,0.7759,1057799999.0
2008-01-29 06:00:00,0.7759,0.7764,0.7757,0.7759,612700000.0
2008-01-29 06:15:00,0.776,0.7764,0.7758,0.7763,3370400000.0
2008-01-29 06:30:00,0.7763,0.7763,0.7753,0.7755,4196240007.0
2008-01-29 06:45:00,0.7755,0.7762,0.7754,0.7754,4068200004.0
2008-01-29 07:00:00,0.7754,0.7758,0.7751,0.7756,3200799994.0
2008-01-29 07:15:00,0.7756,0.7761,0.7755,0.7759,5000399994.0
2008-01-29 07:30:00,0.7759,0.7765,0.7758,0.7764,4268500026.0
2008-01-29 07:45:00,0.7764,0.7766,0.7762,0.77645,4227099992.0
2008-01-29 08:00:00,0.77645,0.777,0.7764,0.7769,4005200007.0
2008-01-29 08:15:00,0.7769,0.7771,0.7767,0.7769,4039300000.0
2008-01-29 08:30:00,0.7769,0.7773,0.7765,0.77715,4028600002.0
2008-01-29 08:45:00,0.77715,0.7775,0.7768,0.7774,3090600000.0
2008-01-29 09:00:00,0.7774,0.77775,0.7766,0.7771,6702799960.0
2008-01-29 09:15:00,0.77705,0.7775,0.7768,0.77735,5889800003.0
2008-01-29 09:30:00,0.7773,0.7782,0.7772,0.7777,10771100092.0
2008-01-29 09:45:00,0.7777,0.778,0.7768,0.7768,5508799996.0
2008-01-29 10:00:00,0.7768,0.77785,0.77635,0.77775,4432900003.0
2008-01-29 10:15:00,0.77775,0.77805,0.77605,0.77615,4280400019.0
2008-01-29 10:30:00,0.77605,0.77665,0.77565,0.7762,3303599999.0
2008-01-29 10:45:00,0.7762,0.77715,0.77605,0.7766,3155800001.0
2008-01-29 11:00:00,0.7766,0.7774,0.7763,0.77725,3153300000.0
2008-01-29 11:15:00,0.77725,0.77825,0.77685,0.7781,3371099998.0
2008-01-29 11:30:00,0.7781,0.77865,0.77795,0.77855,3191400002.0
2008-01-29 11:45:00,0.77855,0.77915,0.7782,0.77845,2451399998.0
2008-01-29 12:00:00,0.77845,0.77885,0.7782,0.77875,3188100000.0
2008-01-29 12:15:00,0.77875,0.77915,0.77835,0.77905,4626199988.0
2008-01-29 12:30:00,0.77905,0.77945,0.77875,0.77895,3167600005.0
2008-01-29 12:45:00,0.77895,0.7794,0.7787,0.7794,2273000001.0
2008-01-29 13:00:00,0.7794,0.77945,0.77885,0.77885,1286800000.0
2008-01-29 13:15:00,0.77885,0.77945,0.7785,0.779,3531699998.0
2008-01-29 13:30:00,0.779,0.77915,0.778,0.77895,3345500009.0
2008-01-29 13:45:00,0.7787,0.77905,0.77845,0.77875,2355000000.0
2008-01-29 14:00:00,0.77875,0.77875,0.77795,0.77825,2991999999.0
2008-01-29 14:15:00,0.77825,0.77955,0.7782,0.77925,2194500000.0
2008-01-29 14:30:00,0.77925,0.7794,0.778,0.7781,3461100003.0
2008-01-29 14:45:00,0.778,0.7787,0.77765,0.77785,2428199997.0
2008-01-29 15:00:00,0.77785,0.77815,0.7774,0.77765,2489799996.0
2008-01-29 15:15:00,0.77765,0.77875,0.77755,0.77835,3303900004.0
2008-01-29 15:30:00,0.77815,0.7792,0.77795,0.77885,6489800022.0
2008-01-29 15:45:00,0.77885,0.77935,0.77815,0.77875,3494200004.0
2008-01-29 16:00:00,0.77875,0.77945,0.77845,0.77875,4210100001.0
2008-01-29 16:15:00,0.77875,0.77925,0.77815,0.77855,4853900024.0
2008-01-29 16:30:00,0.7786,0.7786,0.77795,0.7783,3946200021.0
2008-01-29 16:45:00,0.7783,0.77915,0.77775,0.77855,5775099999.0
2008-01-29 17:00:00,0.77855,0.77885,0.77785,0.77845,5637999994.0
2008-01-29 17:15:00,0.77845,0.77895,0.77755,0.77855,7116699999.0
2008-01-29 17:30:00,0.77855,0.77895,0.7774,0.77775,6068599982.0
2008-01-29 17:45:00,0.77775,0.77865,0.77765,0.77835,4974199998.0
2008-01-29 18:00:00,0.77835,0.77915,0.77815,0.7785,3926299999.0
2008-01-29 18:15:00,0.7785,0.77875,0.7779,0.7783,3171600008.0
2008-01-29 18:30:00,0.7783,0.7788,0.77785,0.778,1844499998.0
2008-01-29 18:45:00,0.778,0.77845,0.7778,0.77795,5337799993.0
2008-01-29 19:00:00,0.77795,0.779,0.77745,0.7781,3328200009.0
2008-01-29 19:15:00,0.7781,0.7784,0.77735,0.77755,2834199986.0
2008-01-29 19:30:00,0.77755,0.7781,0.7773,0.77755,2223499993.0
2008-01-29 19:45:00,0.7775,0.77805,0.77745,0.77785,3490200003.0
2008-01-29 20:00:00,0.77785,0.778,0.77725,0.77745,2866199998.0
2008-01-29 20:15:00,0.77745,0.77745,0.77675,0.7771,2256599996.0
2008-01-29 20:30:00,0.7771,0.77755,0.77695,0.7774,1988500000.0
2008-01-29 20:45:00,0.7774,0.77755,0.77705,0.7773,3432499998.0
2008-01-29 21:00:00,0.7773,0.7773,0.7768,0.77725,2594500001.0
2008-01-29 21:15:00,0.777,0.7775,0.777,0.7775,2358100000.0
2008-01-29 21:30:00,0.7775,0.77755,0.77705,0.7772,2859999999.0
2008-01-29 21:45:00,0.7772,0.7776,0.77705,0.7773,2415800000.0
2008-01-29 22:00:00,0.7773,0.77835,0.7773,0.7781,1760500001.0
2008-01-29 22:15:00,0.7781,0.7785,0.7774,0.77765,2365700000.0
2008-01-29 22:30:00,0.77765,0.778,0.77745,0.7775,2015099998.0
2008-01-29 22:45:00,0.7775,0.7778,0.77735,0.7777,1406300005.0
2008-01-29 23:00:00,0.7777,0.7785,0.7777,0.7784,3303099993.0
2008-01-29 23:15:00,0.7785,0.7787,0.7779,0.7786,4698400000.0
2008-01-29 23:30:00,0.7786,0.779,0.77835,0.7786,3251400003.0
2008-01-29 23:45:00,0.7786,0.77865,0.77765,0.7781,3249999997.0
2008-01-30 00:00:00,0.7781,0.7782,0.7764,0.777,2288499999.0
2008-01-30 00:15:00,0.777,0.7772,0.7761,0.7766,2587400003.0
2008-01-30 00:30:00,0.7766,0.7775,0.7764,0.77645,2837399997.0
2008-01-30 00:45:00,0.77645,0.7772,0.77585,0.7763,2914900000.0
2008-01-30 01:00:00,0.7767,0.7771,0.7766,0.7771,3671200002.0
2008-01-30 01:15:00,0.7772,0.7783,0.7771,0.7776,4285200008.0
2008-01-30 01:30:00,0.7776,0.7776,0.77705,0.7774,3542799999.0
2008-01-30 01:45:00,0.7773,0.77755,0.7767,0.7773,4095100001.0
2008-01-30 02:00:00,0.7773,0.7775,0.7767,0.7769,3391900004.0
2008-01-30 02:15:00,0.7769,0.7772,0.776,0.7768,3356100001.0
2008-01-30 02:30:00,0.7768,0.7778,0.7765,0.7778,3318800001.0
2008-01-30 02:45:00,0.7778,0.7779,0.77695,0.7772,2395400001.0
2008-01-30 03:00:00,0.777,0.7775,0.7768,0.7775,2336000000.0
2008-01-30 03:15:00,0.7775,0.7777,0.7773,0.7775,2564800000.0
2008-01-30 03:30:00,0.7775,0.7776,0.7772,0.77735,2910000016.0
2008-01-30 03:45:00,0.77735,0.7777,0.777,0.7777,2092600001.0
2008-01-30 04:00:00,0.7777,0.778,0.77705,0.7773,2116399997.0
2008-01-30 04:15:00,0.7773,0.77745,0.7769,0.7771,1539200000.0
2008-01-30 04:30:00,0.7771,0.77765,0.7769,0.7776,3321500000.0
2008-01-30 04:45:00,0.7776,0.7781,0.7774,0.7777,3870500003.0
2008-01-30 05:00:00,0.7777,0.778,0.7775,0.7776,2861799998.0
2008-01-30 05:15:00,0.7776,0.7777,0.7772,0.7775,3461500000.0
2008-01-30 05:30:00,0.7775,0.7778,0.7773,0.7776,4173399996.0
2008-01-30 05:45:00,0.7776,0.778,0.777,0.7778,3345400006.0
2008-01-30 06:00:00,0.77775,0.7778,0.7767,0.777,2317500000.0
2008-01-30 06:15:00,0.777,0.7775,0.7766,0.77695,1543900008.0
2008-01-30 06:30:00,0.77695,0.7773,0.7768,0.77705,2362900003.0
2008-01-30 06:45:00,0.77705,0.77705,0.77655,0.77675,2887699997.0
2008-01-30 07:00:00,0.7768,0.7769,0.7766,0.7767,2449000001.0
2008-01-30 07:15:00,0.7767,0.7769,0.7766,0.7769,2683000002.0
2008-01-30 07:30:00,0.7769,0.7773,0.7767,0.7769,1581800000.0
2008-01-30 07:45:00,0.7769,0.7772,0.7767,0.7769,2757599999.0
2008-01-30 08:00:00,0.77685,0.77775,0.7768,0.7772,4149399972.0
2008-01-30 08:15:00,0.7772,0.7772,0.7762,0.7769,3749399998.0
2008-01-30 08:30:00,0.77685,0.777,0.77625,0.77665,3331099986.0
2008-01-30 08:45:00,0.7766,0.7769,0.7763,0.77665,3225499996.0
2008-01-30 09:00:00,0.77665,0.7767,0.7764,0.77655,2694299989.0
2008-01-30 09:15:00,0.77655,0.7775,0.7765,0.777,3112050008.0
2008-01-30 09:30:00,0.77705,0.7777,0.7769,0.7774,3131800002.0
2008-01-30 09:45:00,0.7774,0.77745,0.7765,0.7765,4664400010.0
2008-01-30 10:00:00,0.7765,0.7773,0.77585,0.7766,3174500007.0
2008-01-30 10:15:00,0.7766,0.7775,0.77625,0.77715,2021900001.0
2008-01-30 10:30:00,0.77715,0.7782,0.77695,0.77745,2412800002.0
2008-01-30 10:45:00,0.77745,0.7777,0.77685,0.77745,1344960000.0
2008-01-30 11:00:00,0.77745,0.77805,0.77665,0.77675,1458700002.0
2008-01-30 11:15:00,0.77675,0.77735,0.776,0.7764,1785000001.0
2008-01-30 11:30:00,0.7764,0.7767,0.77605,0.7765,1406000000.0
2008-01-30 11:45:00,0.7765,0.77715,0.7764,0.7769,2980300006.0
2008-01-30 12:00:00,0.7769,0.7779,0.77675,0.7778,2879600001.0
2008-01-30 12:15:00,0.7778,0.778,0.77715,0.77765,2804400003.0
2008-01-30 12:30:00,0.7777,0.77845,0.7771,0.7779,1607600005.0
2008-01-30 12:45:00,0.7779,0.7785,0.77775,0.7781,2519600007.0
2008-01-30 13:00:00,0.7781,0.7792,0.77805,0.77895,2794999985.0
2008-01-30 13:15:00,0.7789,0.7791,0.778,0.7783,2109500020.0
2008-01-30 13:30:00,0.7783,0.7793,0.778,0.7789,2297600003.0
2008-01-30 13:45:00,0.7789,0.7794,0.7787,0.7791,1580100000.0
2008-01-30 14:00:00,0.7791,0.7797,0.77905,0.7793,3661399988.0
2008-01-30 14:15:00,0.7794,0.7794,0.7775,0.7789,1338900003.0
2008-01-30 14:30:00,0.7789,0.779,0.77785,0.7782,1456399999.0
2008-01-30 14:45:00,0.7782,0.77865,0.7777,0.77845,2372100013.0
2008-01-30 15:00:00,0.7785,0.77875,0.7779,0.77855,3380900005.0
2008-01-30 15:15:00,0.77855,0.7795,0.77795,0.77855,4459700000.0
2008-01-30 15:30:00,0.77855,0.77985,0.77835,0.77955,5071099996.0
2008-01-30 15:45:00,0.77955,0.7797,0.7789,0.7791,2555599998.0
2008-01-30 16:00:00,0.7791,0.78,0.77895,0.7796,1929600012.0
2008-01-30 16:15:00,0.7796,0.7803,0.7788,0.7802,2401800011.0
2008-01-30 16:30:00,0.7802,0.7813,0.78005,0.78105,3219000004.0
2008-01-30 16:45:00,0.781,0.78275,0.78085,0.78275,4810600003.0
2008-01-30 17:00:00,0.7825,0.7825,0.7814,0.782,1739100000.0
2008-01-30 17:15:00,0.782,0.7826,0.78125,0.78135,1859600001.0
2008-01-30 17:30:00,0.78135,0.7815,0.7804,0.781,1894500000.0
2008-01-30 17:45:00,0.781,0.7813,0.78065,0.781,2722899999.0
2008-01-30 18:00:00,0.781,0.7816,0.7805,0.7809,3498700000.0
2008-01-30 18:15:00,0.78085,0.78125,0.77995,0.7804,2471099997.0
2008-01-30 18:30:00,0.7804,0.7813,0.78025,0.78125,3041500008.0
2008-01-30 18:45:00,0.78125,0.7813,0.7804,0.7812,1828599996.0
2008-01-30 19:00:00,0.7812,0.7814,0.78075,0.7813,2951100000.0
2008-01-30 19:15:00,0.78125,0.7813,0.78075,0.781,1058000000.0
2008-01-30 19:30:00,0.781,0.7814,0.78085,0.7812,1806399994.0
2008-01-30 19:45:00,0.7812,0.78145,0.7809,0.7812,1954039993.0
2008-01-30 20:00:00,0.7812,0.7816,0.781,0.7814,2660100010.0
2008-01-30 20:15:00,0.7814,0.7816,0.7811,0.7812,2588600004.0
2008-01-30 20:30:00,0.7812,0.7817,0.7811,0.7812,1708500000.0
2008-01-30 20:45:00,0.7812,0.7816,0.781,0.7811,2829399996.0
2008-01-30 21:00:00,0.7811,0.7815,0.78,0.78,3948199994.0
2008-01-30 21:15:00,0.7819,0.7888,0.7814,0.788,7674100007.0
2008-01-30 21:30:00,0.788,0.7892,0.7854,0.78825,5856700009.0
2008-01-30 21:45:00,0.78825,0.7907,0.7878,0.7904,8468499993.0
2008-01-30 22:00:00,0.7904,0.7915,0.789,0.79,10229799998.0
2008-01-30 22:15:00,0.7901,0.7906,0.789,0.7895,4689899995.0
2008-01-30 22:30:00,0.78935,0.7899,0.7869,0.7869,5410299998.0
2008-01-30 22:45:00,0.7869,0.7873,0.7843,0.7859,7292800002.0
2008-01-30 23:00:00,0.7859,0.7873,0.7846,0.7863,4446299995.0
2008-01-30 23:15:00,0.7863,0.7868,0.7861,0.7863,1384199999.0
2008-01-30 23:30:00,0.7863,0.7863,0.7851,0.7855,1589100001.0
2008-01-30 23:45:00,0.7855,0.7871,0.7836,0.7841,2852999999.0
2008-01-31 00:00:00,0.7841,0.7843,0.783,0.7831,4332699998.0
2008-01-31 00:15:00,0.7832,0.7834,0.7821,0.7824,1903600000.0
2008-01-31 00:30:00,0.7823,0.7826,0.78075,0.7814,2666399998.0
2008-01-31 00:45:00,0.7814,0.7822,0.78075,0.782,2743299984.0
2008-01-31 01:00:00,0.782,0.7827,0.7809,0.7813,3793299996.0
2008-01-31 01:15:00,0.7812,0.78122,0.777,0.77815,5574299996.0
2008-01-31 01:30:00,0.7781,0.7795,0.7771,0.7773,4566700007.0
2008-01-31 01:45:00,0.7773,0.7778,0.775,0.7771,8032699996.0
2008-01-31 02:00:00,0.7771,0.7793,0.7771,0.7788,6191200001.0
2008-01-31 02:15:00,0.7788,0.7797,0.7784,0.7789,7267299993.0
2008-01-31 02:30:00,0.7789,0.7799,0.7783,0.7793,6951399995.0
2008-01-31 02:45:00,0.7793,0.7793,0.7776,0.7789,9001899990.0
2008-01-31 03:00:00,0.7789,0.7819,0.7789,0.7807,6509499995.0
2008-01-31 03:15:00,0.7807,0.7813,0.7801,0.7808,4252799996.0
2008-01-31 03:30:00,0.7808,0.7818,0.78,0.7804,4067600002.0
2008-01-31 03:45:00,0.7804,0.7808,0.7796,0.7806,3835099993.0
2008-01-31 04:00:00,0.7806,0.7816,0.78045,0.7812,2620999998.0
2008-01-31 04:15:00,0.7812,0.78155,0.7805,0.78155,3822800002.0
2008-01-31 04:30:00,0.78155,0.7821,0.7811,0.7819,3967899987.0
2008-01-31 04:45:00,0.78185,0.7819,0.7808,0.781,4169299986.0
2008-01-31 05:00:00,0.781,0.7811,0.7799,0.7802,3479899992.0
2008-01-31 05:15:00,0.7803,0.7805,0.7796,0.7801,6213700004.0
2008-01-31 05:30:00,0.7801,0.7806,0.77995,0.7804,3510500014.0
2008-01-31 05:45:00,0.7804,0.7815,0.7801,0.7815,5786200010.0
2008-01-31 06:00:00,0.7815,0.7822,0.7811,0.7817,4167100014.0
2008-01-31 06:15:00,0.78175,0.7819,0.78105,0.7812,2871600006.0
2008-01-31 06:30:00,0.7812,0.7816,0.7809,0.7809,3952299980.0
2008-01-31 06:45:00,0.78115,0.7815,0.78055,0.7809,3885600013.0
2008-01-31 07:00:00,0.7809,0.7814,0.7808,0.7811,4334699994.0
2008-01-31 07:15:00,0.7811,0.782,0.7809,0.7815,5393799988.0
2008-01-31 07:30:00,0.7815,0.7824,0.7814,0.7823,5377800009.0
2008-01-31 07:45:00,0.7823,0.78345,0.782,0.78315,3933099986.0
2008-01-31 08:00:00,0.78315,0.7835,0.7818,0.7824,4773800001.0
2008-01-31 08:15:00,0.7824,0.78285,0.7819,0.7825,3870099999.0
2008-01-31 08:30:00,0.7825,0.7829,0.78145,0.7829,3578400008.0
2008-01-31 08:45:00,0.7829,0.7845,0.7826,0.78325,3831399994.0
2008-01-31 09:00:00,0.78325,0.78485,0.78275,0.7835,4615299997.0
2008-01-31 09:15:00,0.7832,0.78425,0.78275,0.78275,5297299981.0
2008-01-31 09:30:00,0.78285,0.78405,0.78255,0.78385,6075200012.0
2008-01-31 09:45:00,0.78385,0.78605,0.78325,0.78465,7404100025.0
2008-01-31 10:00:00,0.78455,0.78465,0.78345,0.78355,7912199987.0
2008-01-31 10:15:00,0.78355,0.7839,0.78325,0.7839,7988599998.0
2008-01-31 10:30:00,0.7839,0.78415,0.78325,0.78325,5534900004.0
2008-01-31 10:45:00,0.78325,0.78345,0.78175,0.78225,7818099998.0
2008-01-31 11:00:00,0.78225,0.78305,0.78195,0.78275,10033800009.0
2008-01-31 11:15:00,0.78275,0.7835,0.7823,0.78285,8631399959.0
2008-01-31 11:30:00,0.78285,0.78325,0.78255,0.78305,6049709991.0
2008-01-31 11:45:00,0.78305,0.784,0.783,0.784,3332500004.0
2008-01-31 12:00:00,0.784,0.78415,0.7833,0.78395,3931000004.0
2008-01-31 12:15:00,0.78395,0.78495,0.78335,0.78495,6913400014.0
2008-01-31 12:30:00,0.78495,0.7856,0.7845,0.785,10166400000.0
2008-01-31 12:45:00,0.785,0.7854,0.7845,0.78465,7306700003.0
2008-01-31 13:00:00,0.78465,0.78475,0.78385,0.7842,5970799972.0
2008-01-31 13:15:00,0.7842,0.7847,0.78395,0.7844,7651599989.0
2008-01-31 13:30:00,0.7844,0.7844,0.7826,0.7834,6738599988.0
2008-01-31 13:45:00,0.7834,0.7836,0.7828,0.78295,7651100024.0
2008-01-31 14:00:00,0.78295,0.78335,0.7828,0.783,3498000008.0
2008-01-31 14:15:00,0.783,0.78315,0.78235,0.78275,6137399997.0
2008-01-31 14:30:00,0.78275,0.78375,0.78255,0.78365,5745299984.0
2008-01-31 14:45:00,0.78365,0.78375,0.78305,0.78345,6115599948.0
2008-01-31 15:00:00,0.78345,0.78455,0.78325,0.7839,5378099994.0
2008-01-31 15:15:00,0.7839,0.7846,0.7837,0.7843,6286199994.0
2008-01-31 15:30:00,0.7843,0.7844,0.78155,0.78175,7005600000.0
2008-01-31 15:45:00,0.78175,0.78205,0.78085,0.78115,5908399993.0
2008-01-31 16:00:00,0.78115,0.7816,0.78015,0.78145,7249600010.0
2008-01-31 16:15:00,0.78145,0.78185,0.7801,0.7804,9876000019.0
2008-01-31 16:30:00,0.7804,0.78305,0.78015,0.7824,7403900000.0
2008-01-31 16:45:00,0.7824,0.78585,0.78115,0.78585,7800949992.0
2008-01-31 17:00:00,0.7857,0.78605,0.7842,0.78595,7818500013.0
2008-01-31 17:15:00,0.78595,0.78595,0.78455,0.78555,3847499999.0
2008-01-31 17:30:00,0.78555,0.78595,0.78475,0.78505,4576999996.0
2008-01-31 17:45:00,0.78505,0.78535,0.78315,0.78315,7548400006.0
2008-01-31 18:00:00,0.78315,0.78515,0.78275,0.7844,6595100000.0
2008-01-31 18:15:00,0.78435,0.78715,0.7841,0.78575,8117200000.0
2008-01-31 18:30:00,0.78575,0.78805,0.78575,0.78795,6599900001.0
2008-01-31 18:45:00,0.78795,0.78885,0.78745,0.7881,7695700001.0
2008-01-31 19:00:00,0.7881,0.7883,0.78575,0.78695,4986900004.0
2008-01-31 19:15:00,0.78695,0.78695,0.78605,0.7864,2839400001.0
2008-01-31 19:30:00,0.78675,0.78825,0.78635,0.78715,4792700004.0
2008-01-31 19:45:00,0.78715,0.78825,0.78685,0.78805,4025799996.0
2008-01-31 20:00:00,0.7878,0.78835,0.78705,0.7877,2641500009.0
2008-01-31 20:15:00,0.7877,0.78785,0.7869,0.7872,1595099997.0
2008-01-31 20:30:00,0.7872,0.78815,0.78695,0.78805,2752600004.0
2008-01-31 20:45:00,0.78805,0.78805,0.78735,0.7876,2174800003.0
2008-01-31 21:00:00,0.7876,0.7881,0.78725,0.78785,2521500001.0
2008-01-31 21:15:00,0.78785,0.7884,0.78755,0.7879,2680499998.0
2008-01-31 21:30:00,0.7879,0.78855,0.78725,0.7874,2349900002.0
2008-01-31 21:45:00,0.7874,0.78875,0.78735,0.78875,2973899985.0
2008-01-31 22:00:00,0.78875,0.78905,0.7881,0.7887,2399499997.0
2008-01-31 22:15:00,0.7887,0.78945,0.78855,0.78895,2514700000.0
2008-01-31 22:30:00,0.78895,0.78975,0.7889,0.78965,3302599999.0
2008-01-31 22:45:00,0.78965,0.78965,0.78735,0.7884,5185199996.0
2008-01-31 23:00:00,0.7884,0.78885,0.78795,0.78815,3817600000.0
2008-01-31 23:15:00,0.78805,0.7888,0.78735,0.7888,2958700000.0
2008-01-31 23:30:00,0.7888,0.7888,0.7878,0.7879,2514200000.0
2008-01-31 23:45:00,0.7879,0.7882,0.78725,0.7875,2795300000.0
2008-02-01 00:00:00,0.7875,0.7878,0.787,0.7877,3577800000.0
2008-02-01 00:15:00,0.7877,0.78775,0.78705,0.7871,1464300000.0
2008-02-01 00:30:00,0.7871,0.78751,0.7867,0.7868,1917199995.0
2008-02-01 00:45:00,0.7868,0.78743,0.7865,0.78655,3163400005.0
2008-02-01 01:00:00,0.78665,0.7871,0.7864,0.7869,1658400000.0
2008-02-01 01:15:00,0.7871,0.7884,0.7868,0.7884,2432700000.0
2008-02-01 01:30:00,0.7884,0.7886,0.78725,0.7877,3383899994.0
2008-02-01 01:45:00,0.7877,0.7879,0.78635,0.78685,2153699996.0
2008-02-01 02:00:00,0.78685,0.78695,0.78635,0.78635,2632900000.0
2008-02-01 02:15:00,0.78635,0.7872,0.78575,0.787,1998700000.0
2008-02-01 02:30:00,0.787,0.7871,0.7863,0.78665,1771900000.0
2008-02-01 02:45:00,0.78665,0.7871,0.7862,0.78645,2866099992.0
2008-02-01 03:00:00,0.7865,0.7869,0.7861,0.7869,2089500000.0
2008-02-01 03:15:00,0.7869,0.787,0.7863,0.78675,1886599995.0
2008-02-01 03:30:00,0.78675,0.7873,0.7866,0.7871,1154700000.0
2008-02-01 03:45:00,0.7871,0.7878,0.7866,0.78765,1124000000.0
2008-02-01 04:00:00,0.78765,0.7883,0.78765,0.7881,848100000.0
2008-02-01 04:15:00,0.7881,0.7882,0.7872,0.7875,1503400000.0
2008-02-01 04:30:00,0.78745,0.7879,0.7874,0.7878,828400000.0
2008-02-01 04:45:00,0.7878,0.7882,0.7875,0.7881,1396099995.0
2008-02-01 05:00:00,0.7881,0.7893,0.7878,0.78905,2176499997.0
2008-02-01 05:15:00,0.78905,0.7895,0.788,0.7889,3419500000.0
2008-02-01 05:30:00,0.78885,0.78895,0.78795,0.7885,2546199995.0
2008-02-01 05:45:00,0.7885,0.7889,0.788,0.78825,3080099996.0
2008-02-01 06:00:00,0.78825,0.7884,0.7872,0.7876,2459199997.0
2008-02-01 06:15:00,0.7877,0.7877,0.7871,0.7874,1497700000.0
2008-02-01 06:30:00,0.78735,0.7874,0.7863,0.7869,1641300000.0
2008-02-01 06:45:00,0.78695,0.7872,0.7864,0.7866,1066100000.0
2008-02-01 07:00:00,0.7866,0.7868,0.78625,0.7866,947300000.0
2008-02-01 07:15:00,0.7866,0.7877,0.7865,0.78715,1801200004.0
2008-02-01 07:30:00,0.78715,0.7879,0.7868,0.7875,1741199993.0
2008-02-01 07:45:00,0.7875,0.7883,0.78725,0.7874,2321500001.0
2008-02-01 08:00:00,0.7874,0.78815,0.7867,0.7878,2136000000.0
2008-02-01 08:15:00,0.7878,0.788,0.7872,0.7877,1283299998.0
2008-02-01 08:30:00,0.7877,0.78875,0.78765,0.7885,1998100000.0
2008-02-01 08:45:00,0.7885,0.78925,0.78825,0.789,2946299997.0
2008-02-01 09:00:00,0.789,0.7895,0.7884,0.78905,2223200000.0
2008-02-01 09:15:00,0.78905,0.78915,0.78755,0.7881,2212999997.0
2008-02-01 09:30:00,0.7881,0.78895,0.78805,0.7881,5369900003.0
2008-02-01 09:45:00,0.7881,0.78915,0.78805,0.78905,7466320015.0
2008-02-01 10:00:00,0.78905,0.78985,0.78815,0.78975,6462300019.0
2008-02-01 10:15:00,0.78975,0.79115,0.78965,0.79025,7309400008.0
2008-02-01 10:30:00,0.79025,0.79085,0.79005,0.79015,5872300026.0
2008-02-01 10:45:00,0.79015,0.79035,0.78975,0.79015,4264299989.0
2008-02-01 11:00:00,0.79015,0.7911,0.78995,0.79085,5401499994.0
2008-02-01 11:15:00,0.79085,0.7915,0.79045,0.7915,2906999999.0
2008-02-01 11:30:00,0.79145,0.792,0.79125,0.7913,4324900006.0
2008-02-01 11:45:00,0.7913,0.7914,0.79,0.79035,4136499980.0
2008-02-01 12:00:00,0.7902,0.79175,0.7902,0.79115,2864600006.0
2008-02-01 12:15:00,0.7912,0.7913,0.7908,0.7912,2830600000.0
2008-02-01 12:30:00,0.7912,0.7916,0.7909,0.79125,2238199998.0
2008-02-01 12:45:00,0.79125,0.7916,0.79115,0.7914,1214999999.0
2008-02-01 13:00:00,0.7914,0.7916,0.7901,0.7901,2650399998.0
2008-02-01 13:15:00,0.7901,0.7916,0.79,0.7911,3213600003.0
2008-02-01 13:30:00,0.7911,0.79245,0.79105,0.7915,4545300002.0
2008-02-01 13:45:00,0.7915,0.7922,0.79065,0.7917,3115700006.0
2008-02-01 14:00:00,0.7918,0.79205,0.79105,0.7916,4361499990.0
2008-02-01 14:15:00,0.7916,0.7917,0.791,0.7915,2007900000.0
2008-02-01 14:30:00,0.7915,0.79215,0.7906,0.7912,1946600000.0
2008-02-01 14:45:00,0.7912,0.79265,0.7911,0.7921,3722600000.0
2008-02-01 15:00:00,0.7921,0.79255,0.78975,0.7925,3827500002.0
2008-02-01 15:15:00,0.7925,0.79255,0.78995,0.7912,3279300002.0
2008-02-01 15:30:00,0.79,0.7926,0.78815,0.7905,7250600006.0
2008-02-01 15:45:00,0.7905,0.7913,0.789,0.79,4009500004.0
2008-02-01 16:00:00,0.79,0.79085,0.789,0.7899,3960000000.0
2008-02-01 16:15:00,0.7899,0.79,0.7877,0.7885,5319099999.0
2008-02-01 16:30:00,0.7885,0.79015,0.7869,0.7884,9641399994.0
2008-02-01 16:45:00,0.7884,0.79115,0.7884,0.79115,4908700000.0
2008-02-01 17:00:00,0.79115,0.79195,0.78965,0.79065,4003800020.0
2008-02-01 17:15:00,0.79065,0.79095,0.78975,0.79005,3180700000.0
2008-02-01 17:30:00,0.79005,0.7916,0.7886,0.79045,4906800002.0
2008-02-01 17:45:00,0.79045,0.7924,0.78875,0.792,3009100005.0
2008-02-01 18:00:00,0.792,0.79335,0.79155,0.793,2310999995.0
2008-02-01 18:15:00,0.79335,0.796,0.7922,0.79495,2442800000.0
2008-02-01 18:30:00,0.79495,0.7957,0.79385,0.7952,2495400009.0
2008-02-01 18:45:00,0.7952,0.7955,0.79385,0.7942,2069000000.0
2008-02-01 19:00:00,0.7942,0.79455,0.7925,0.7926,2538600007.0
2008-02-01 19:15:00,0.7926,0.79345,0.7924,0.793,1716799998.0
2008-02-01 19:30:00,0.793,0.79355,0.7923,0.7925,1927900001.0
2008-02-01 19:45:00,0.7925,0.7928,0.7906,0.7918,2483499999.0
2008-02-01 20:00:00,0.7918,0.79225,0.79145,0.7919,1912900003.0
2008-02-01 20:15:00,0.7919,0.79305,0.7919,0.79215,3148900001.0
2008-02-01 20:30:00,0.79215,0.7926,0.7907,0.7914,3095200001.0
2008-02-01 20:45:00,0.7913,0.7924,0.791,0.79155,4199200012.0
2008-02-01 21:00:00,0.7915,0.7919,0.79125,0.79155,1629800007.0
2008-02-01 21:15:00,0.79155,0.7925,0.7915,0.79235,3051299999.0
2008-02-01 21:30:00,0.79235,0.7933,0.7922,0.7929,3779400000.0
2008-02-01 21:45:00,0.79275,0.7932,0.7926,0.7931,2869500010.0
2008-02-01 22:00:00,0.7931,0.7935,0.7924,0.7928,2875500000.0
2008-02-01 22:15:00,0.7928,0.7934,0.7923,0.79305,1800099999.0
2008-02-01 22:30:00,0.79305,0.7937,0.79295,0.7935,1285899997.0
2008-02-01 22:45:00,0.7935,0.7938,0.7933,0.7937,921600000.0
2008-02-01 23:00:00,0.7937,0.7937,0.79311,0.79332,3019299992.0
2008-02-01 23:15:00,0.79337,0.79353,0.79296,0.7935,3634200002.0
2008-02-01 23:30:00,0.79345,0.79358,0.79279,0.79352,4104399996.0
2008-02-01 23:45:00,0.79355,0.79448,0.79338,0.79437,3616500002.0
2008-02-04 00:00:00,0.7915,0.7918,0.791,0.7914,1166400000.0
2008-02-04 00:15:00,0.7915,0.7922,0.7913,0.7918,1814400000.0
2008-02-04 00:30:00,0.7916,0.7927,0.7915,0.7916,1555200000.0
2008-02-04 00:45:00,0.7917,0.7917,0.7912,0.7915,1036800000.0
2008-02-04 01:00:00,0.7916,0.7923,0.7916,0.7923,1036800000.0
2008-02-04 01:15:00,0.7924,0.793,0.7923,0.7924,1944000000.0
2008-02-04 01:30:00,0.7926,0.7929,0.7914,0.7916,1166400000.0
2008-02-04 01:45:00,0.7919,0.7925,0.7916,0.7921,1166400000.0
2008-02-04 02:00:00,0.7916,0.7926,0.79145,0.7926,1148100000.0
2008-02-04 02:15:00,0.7926,0.793,0.79245,0.7925,2881400000.0
2008-02-04 02:30:00,0.7925,0.793,0.7915,0.79175,2548000000.0
2008-02-04 02:45:00,0.79175,0.79245,0.7917,0.79225,2758400000.0
2008-02-04 03:00:00,0.79225,0.7924,0.7917,0.7922,1821600000.0
2008-02-04 03:15:00,0.7922,0.793,0.7921,0.7921,2543200000.0
2008-02-04 03:30:00,0.79215,0.79245,0.7921,0.7922,1875200000.0
2008-02-04 03:45:00,0.7922,0.7926,0.7908,0.7908,3170400000.0
2008-02-04 04:00:00,0.7909,0.7912,0.7901,0.7902,5721600000.0
2008-02-04 04:15:00,0.7902,0.7911,0.7897,0.79075,3749600000.0
2008-02-04 04:30:00,0.79075,0.7912,0.7907,0.79115,1962400000.0
2008-02-04 04:45:00,0.79115,0.7918,0.79105,0.7917,2708000000.0
2008-02-04 05:00:00,0.7917,0.7917,0.7912,0.7916,2433600000.0
2008-02-04 05:15:00,0.7916,0.79215,0.7915,0.7919,1877600000.0
2008-02-04 05:30:00,0.7919,0.7921,0.7913,0.7919,2258400000.0
2008-02-04 05:45:00,0.7919,0.792,0.79115,0.79125,2723200000.0
2008-02-04 06:00:00,0.79125,0.79195,0.7912,0.7917,3036800000.0
2008-02-04 06:15:00,0.7917,0.7922,0.7912,0.7916,6354400000.0
2008-02-04 06:30:00,0.7916,0.7917,0.79145,0.7917,2379200000.0
2008-02-04 06:45:00,0.7917,0.7919,0.79045,0.7906,3339200000.0
2008-02-04 07:00:00,0.7906,0.7915,0.7906,0.79115,2851200000.0
2008-02-04 07:15:00,0.79115,0.7915,0.79115,0.7914,1765600000.0
2008-02-04 07:30:00,0.7914,0.7917,0.7906,0.7907,2480000000.0
2008-02-04 07:45:00,0.7907,0.7909,0.7905,0.79075,2444000000.0
2008-02-04 08:00:00,0.79075,0.7922,0.7907,0.7919,4032000000.0
2008-02-04 08:15:00,0.7919,0.7919,0.79065,0.7912,3960800000.0
2008-02-04 08:30:00,0.7912,0.7918,0.7908,0.7918,2326400000.0
2008-02-04 08:45:00,0.7918,0.7922,0.7916,0.7919,2027100000.0
2008-02-04 09:00:00,0.7919,0.7933,0.79185,0.7932,2237599999.0
2008-02-04 09:15:00,0.7932,0.794,0.79275,0.79365,4657199997.0
2008-02-04 09:30:00,0.79365,0.79475,0.7926,0.7928,7056200012.0
2008-02-04 09:45:00,0.7928,0.794,0.7925,0.7935,6180800016.0
2008-02-04 10:00:00,0.7935,0.7942,0.7933,0.79355,5294700010.0
2008-02-04 10:15:00,0.79355,0.7941,0.7933,0.7933,5535800000.0
2008-02-04 10:30:00,0.7933,0.79415,0.7932,0.7934,5270900002.0
2008-02-04 10:45:00,0.7934,0.7937,0.7926,0.7933,5379900010.0
2008-02-04 11:00:00,0.7933,0.7933,0.792,0.79255,9143000019.0
2008-02-04 11:15:00,0.79255,0.7939,0.79205,0.7938,7009400015.0
2008-02-04 11:30:00,0.7938,0.795,0.7934,0.79385,3630499999.0
2008-02-04 11:45:00,0.7938,0.7943,0.7934,0.7934,1949199998.0
2008-02-04 12:00:00,0.7934,0.7946,0.79305,0.7938,3308800003.0
2008-02-04 12:15:00,0.79375,0.79455,0.7936,0.7937,3473520005.0
2008-02-04 12:30:00,0.7937,0.7942,0.7932,0.7938,1705419998.0
2008-02-04 12:45:00,0.7938,0.7945,0.7938,0.79425,2434800008.0
2008-02-04 13:00:00,0.79425,0.7946,0.7939,0.79405,2140700000.0
2008-02-04 13:15:00,0.79405,0.7941,0.7934,0.7937,1934300000.0
2008-02-04 13:30:00,0.7937,0.7942,0.79335,0.79335,1385900000.0
2008-02-04 13:45:00,0.79325,0.79375,0.793,0.7932,2128000003.0
2008-02-04 14:00:00,0.7932,0.7937,0.7931,0.7934,1472800000.0
2008-02-04 14:15:00,0.7934,0.7941,0.7933,0.794,1844000000.0
2008-02-04 14:30:00,0.794,0.794,0.79345,0.79345,2851200000.0
2008-02-04 14:45:00,0.79345,0.79425,0.79335,0.79415,3017399998.0
2008-02-04 15:00:00,0.79415,0.79445,0.79355,0.79435,6265100005.0
2008-02-04 15:15:00,0.79435,0.7946,0.7941,0.79435,3079599999.0
2008-02-04 15:30:00,0.79435,0.79445,0.79305,0.7941,3236600000.0
2008-02-04 15:45:00,0.7941,0.79445,0.794,0.79435,2336399994.0
2008-02-04 16:00:00,0.79435,0.79545,0.79435,0.79525,4673399999.0
2008-02-04 16:15:00,0.79525,0.7957,0.79475,0.79485,5430299996.0
2008-02-04 16:30:00,0.79485,0.7954,0.79435,0.79475,5591300004.0
2008-02-04 16:45:00,0.79475,0.79665,0.79465,0.79665,5863800000.0
2008-02-04 17:00:00,0.79645,0.79665,0.79515,0.79605,7685299984.0
2008-02-04 17:15:00,0.79605,0.79615,0.79525,0.79525,3339699989.0
2008-02-04 17:30:00,0.79525,0.79585,0.79445,0.79575,6255199989.0
2008-02-04 17:45:00,0.79575,0.7961,0.79495,0.79495,4285799992.0
2008-02-04 18:00:00,0.79495,0.79505,0.79415,0.79445,2536700000.0
2008-02-04 18:15:00,0.79445,0.79575,0.79445,0.79455,3772100000.0
2008-02-04 18:30:00,0.79455,0.7949,0.79385,0.7943,3765699995.0
2008-02-04 18:45:00,0.7943,0.79545,0.79425,0.79445,1798299986.0
2008-02-04 19:00:00,0.79445,0.79475,0.7941,0.7943,1232699999.0
2008-02-04 19:15:00,0.7943,0.79445,0.7934,0.79345,1970300000.0
2008-02-04 19:30:00,0.79345,0.79405,0.79125,0.79315,3677599999.0
2008-02-04 19:45:00,0.79315,0.7933,0.79275,0.79315,3316299994.0
2008-02-04 20:00:00,0.79315,0.7941,0.79305,0.7936,2332200000.0
2008-02-04 20:15:00,0.7936,0.79375,0.79255,0.79275,3023600000.0
2008-02-04 20:30:00,0.79275,0.79295,0.7924,0.79265,2334300000.0
2008-02-04 20:45:00,0.7924,0.7925,0.79195,0.7925,1807400000.0
2008-02-04 21:00:00,0.7925,0.7926,0.7917,0.79225,2054600000.0
2008-02-04 21:15:00,0.792,0.79265,0.79195,0.7924,2484200000.0
2008-02-04 21:30:00,0.79245,0.79295,0.79235,0.79265,2677400000.0
2008-02-04 21:45:00,0.79255,0.79325,0.7925,0.79325,1544200001.0
2008-02-04 22:00:00,0.79325,0.79345,0.79225,0.7931,2254800000.0
2008-02-04 22:15:00,0.7931,0.7934,0.7929,0.7931,1636900000.0
2008-02-04 22:30:00,0.79305,0.7934,0.7928,0.7932,549800000.0
2008-02-04 22:45:00,0.7931,0.7932,0.7925,0.79265,1487900000.0
2008-02-04 23:00:00,0.79265,0.79275,0.79215,0.7923,1927600000.0
2008-02-04 23:15:00,0.7923,0.793,0.7923,0.7926,2118700000.0
2008-02-04 23:30:00,0.79255,0.7929,0.7923,0.7926,1960900000.0
2008-02-04 23:45:00,0.7926,0.7935,0.7926,0.7933,4060100000.0
2008-02-05 00:00:00,0.7933,0.7935,0.7922,0.7928,3905300000.0
2008-02-05 00:15:00,0.7928,0.7933,0.79245,0.7932,1595000000.0
2008-02-05 00:30:00,0.7932,0.7932,0.7923,0.7926,3475000000.0
2008-02-05 00:45:00,0.7927,0.7933,0.7925,0.7928,3048000000.0
2008-02-05 01:00:00,0.7928,0.7929,0.79225,0.79235,1971700003.0
2008-02-05 01:15:00,0.79235,0.793,0.7923,0.7928,2005199994.0
2008-02-05 01:30:00,0.7928,0.7933,0.7925,0.7929,2367100000.0
2008-02-05 01:45:00,0.7929,0.79305,0.79235,0.7926,1154100000.0
2008-02-05 02:00:00,0.7926,0.7932,0.7925,0.7926,1122400000.0
2008-02-05 02:15:00,0.7926,0.7931,0.7925,0.7929,1095800000.0
2008-02-05 02:30:00,0.7929,0.793,0.79185,0.79215,2791155000.0
2008-02-05 02:45:00,0.79215,0.793,0.7921,0.79225,2984600000.0
2008-02-05 03:00:00,0.7922,0.79235,0.79145,0.79235,2239500004.0
2008-02-05 03:15:00,0.79235,0.79235,0.79145,0.7918,1274800001.0
2008-02-05 03:30:00,0.7918,0.7927,0.79175,0.7922,737700000.0
2008-02-05 03:45:00,0.7922,0.7926,0.79215,0.7925,1288700000.0
2008-02-05 04:00:00,0.7925,0.793,0.7924,0.7928,2271000001.0
2008-02-05 04:15:00,0.7927,0.7928,0.7919,0.7921,1515200000.0
2008-02-05 04:30:00,0.7921,0.7925,0.7921,0.7921,1151200000.0
2008-02-05 04:45:00,0.7921,0.7921,0.79125,0.7915,2234700000.0
2008-02-05 05:00:00,0.7915,0.7926,0.79135,0.7925,2481800000.0
2008-02-05 05:15:00,0.7925,0.7928,0.7915,0.7916,3919700000.0
2008-02-05 05:30:00,0.7916,0.7923,0.79065,0.79215,4635400000.0
2008-02-05 05:45:00,0.79215,0.7927,0.7917,0.7923,2375900000.0
2008-02-05 06:00:00,0.7923,0.79365,0.792,0.7921,1749600000.0
2008-02-05 06:15:00,0.7921,0.7941,0.792,0.79315,2417400000.0
2008-02-05 06:30:00,0.79315,0.7936,0.79215,0.7933,2227900000.0
2008-02-05 06:45:00,0.7933,0.7934,0.79215,0.79245,1605200001.0
2008-02-05 07:00:00,0.79245,0.7931,0.7924,0.7925,954200000.0
2008-02-05 07:15:00,0.7925,0.7926,0.79205,0.79245,1818100000.0
2008-02-05 07:30:00,0.7924,0.793,0.7924,0.7929,1947900000.0
2008-02-05 07:45:00,0.7929,0.7942,0.79275,0.7942,2058199999.0
2008-02-05 08:00:00,0.7942,0.7942,0.79335,0.7935,1412600001.0
2008-02-05 08:15:00,0.7935,0.7939,0.7925,0.79295,886900000.0
2008-02-05 08:30:00,0.79295,0.79355,0.7929,0.7932,1119199999.0
2008-02-05 08:45:00,0.7932,0.794,0.793,0.79355,1002800000.0
2008-02-05 09:00:00,0.7935,0.7942,0.7935,0.7941,864100000.0
2008-02-05 09:15:00,0.7941,0.7945,0.79375,0.7943,891500000.0
2008-02-05 09:30:00,0.7943,0.7943,0.79335,0.79335,1980000000.0
2008-02-05 09:45:00,0.79335,0.7938,0.79335,0.7936,975800000.0
2008-02-05 10:00:00,0.7936,0.7942,0.79355,0.79375,2068600001.0
2008-02-05 10:15:00,0.79375,0.7938,0.79325,0.79365,1630400000.0
2008-02-05 10:30:00,0.79365,0.79405,0.7931,0.79325,2266900000.0
2008-02-05 10:45:00,0.79325,0.7934,0.7927,0.7931,2608800000.0
2008-02-05 11:00:00,0.7931,0.79375,0.7922,0.7936,3043200000.0
2008-02-05 11:15:00,0.7936,0.7936,0.79105,0.79195,3604099999.0
2008-02-05 11:30:00,0.79195,0.79225,0.7912,0.79185,3615400000.0
2008-02-05 11:45:00,0.7919,0.7923,0.7913,0.7922,1676400000.0
2008-02-05 12:00:00,0.7922,0.7922,0.79025,0.7903,3379800000.0
2008-02-05 12:15:00,0.7903,0.79075,0.78975,0.79025,2144100001.0
2008-02-05 12:30:00,0.79025,0.7903,0.7886,0.7889,3105599999.0
2008-02-05 12:45:00,0.7889,0.7896,0.7884,0.7884,1959900000.0
2008-02-05 13:00:00,0.7884,0.7897,0.7884,0.789,3082400000.0
2008-02-05 13:15:00,0.789,0.7905,0.7889,0.7893,2747800000.0
2008-02-05 13:30:00,0.7893,0.7895,0.7884,0.7893,2132599999.0
2008-02-05 13:45:00,0.78925,0.7893,0.7884,0.7887,1867000000.0
2008-02-05 14:00:00,0.7887,0.789,0.7874,0.789,2477399998.0
2008-02-05 14:15:00,0.7888,0.7891,0.7877,0.7881,1533600002.0
2008-02-05 14:30:00,0.7881,0.7881,0.78575,0.7863,4020500000.0
2008-02-05 14:45:00,0.7863,0.78765,0.7863,0.7867,2401600005.0
2008-02-05 15:00:00,0.7867,0.7885,0.7866,0.7878,2398399996.0
2008-02-05 15:15:00,0.7878,0.78825,0.78745,0.7876,2389399999.0
2008-02-05 15:30:00,0.7876,0.7895,0.78745,0.78815,2215100000.0
2008-02-05 15:45:00,0.78815,0.7884,0.7865,0.7868,1998300000.0
2008-02-05 16:00:00,0.7868,0.78715,0.78495,0.78495,3655800000.0
2008-02-05 16:15:00,0.78495,0.7857,0.78445,0.7846,2972999998.0
2008-02-05 16:30:00,0.7846,0.7853,0.7823,0.7836,3266500000.0
2008-02-05 16:45:00,0.7836,0.78485,0.7823,0.784,3289099999.0
2008-02-05 17:00:00,0.784,0.78495,0.78365,0.78435,4353799999.0
2008-02-05 17:15:00,0.78435,0.7848,0.7834,0.78435,3239499999.0
2008-02-05 17:30:00,0.78435,0.78475,0.78345,0.7839,4676700000.0
2008-02-05 17:45:00,0.7839,0.7842,0.78335,0.7839,5721800001.0
2008-02-05 18:00:00,0.7839,0.78485,0.78355,0.78465,5348300001.0
2008-02-05 18:15:00,0.78465,0.78475,0.7832,0.78335,4253399999.0
2008-02-05 18:30:00,0.78335,0.78425,0.78325,0.78345,3207900000.0
2008-02-05 18:45:00,0.78345,0.78525,0.7834,0.7848,5056400000.0
2008-02-05 19:00:00,0.7848,0.78495,0.7841,0.78455,2977000002.0
2008-02-05 19:15:00,0.78455,0.78475,0.78315,0.7833,3716499994.0
2008-02-05 19:30:00,0.78335,0.78395,0.78285,0.78295,3291699988.0
2008-02-05 19:45:00,0.78295,0.7836,0.7827,0.7836,3975499990.0
2008-02-05 20:00:00,0.7836,0.7837,0.7821,0.7824,7891399955.0
2008-02-05 20:15:00,0.7824,0.7828,0.7812,0.7815,9258500000.0
2008-02-05 20:30:00,0.7815,0.7822,0.7815,0.7819,4015400000.0
2008-02-05 20:45:00,0.78185,0.78255,0.78175,0.78255,3111199999.0
2008-02-05 21:00:00,0.78255,0.78315,0.7823,0.7824,3374400000.0
2008-02-05 21:15:00,0.7824,0.78255,0.78215,0.78255,1625600000.0
2008-02-05 21:30:00,0.78255,0.78295,0.7821,0.78295,1905200000.0
2008-02-05 21:45:00,0.78295,0.78305,0.7825,0.78295,2868900000.0
2008-02-05 22:00:00,0.78295,0.78295,0.78155,0.78165,3421400000.0
2008-02-05 22:15:00,0.78165,0.78225,0.78125,0.7815,2616700000.0
2008-02-05 22:30:00,0.7815,0.78165,0.78055,0.78055,2801700000.0
2008-02-05 22:45:00,0.78055,0.78055,0.778,0.77865,5809100000.0
2008-02-05 23:00:00,0.77865,0.78005,0.77865,0.7791,3755200000.0
2008-02-05 23:15:00,0.7791,0.7803,0.7789,0.7802,1191800000.0
2008-02-05 23:30:00,0.77985,0.78145,0.77985,0.7809,2469500000.0
2008-02-05 23:45:00,0.7809,0.7815,0.7803,0.7811,2492399999.0
2008-02-06 00:00:00,0.7811,0.7813,0.7805,0.7812,3311500000.0
2008-02-06 00:15:00,0.7812,0.7813,0.7805,0.7809,1751700000.0
2008-02-06 00:30:00,0.7806,0.781,0.7803,0.7804,3405300001.0
2008-02-06 00:45:00,0.7804,0.7809,0.7796,0.78055,3720500000.0
2008-02-06 01:00:00,0.78055,0.7813,0.7802,0.7803,3412699992.0
2008-02-06 01:15:00,0.7803,0.7811,0.7803,0.7804,2375300000.0
2008-02-06 01:30:00,0.7806,0.7813,0.7805,0.7813,1404600000.0
2008-02-06 01:45:00,0.7813,0.7821,0.7809,0.7815,2289800004.0
2008-02-06 02:00:00,0.78145,0.7821,0.7814,0.7819,1507200000.0
2008-02-06 02:15:00,0.78175,0.7825,0.7817,0.7824,2452499994.0
2008-02-06 02:30:00,0.7824,0.7826,0.7818,0.7822,1458000000.0
2008-02-06 02:45:00,0.7822,0.7825,0.7819,0.7821,1932400000.0
2008-02-06 03:00:00,0.782,0.7822,0.7814,0.782,2353099999.0
2008-02-06 03:15:00,0.782,0.7823,0.78155,0.7816,759800000.0
2008-02-06 03:30:00,0.7816,0.7818,0.7811,0.7816,2200400000.0
2008-02-06 03:45:00,0.7816,0.782,0.7813,0.7819,2633399993.0
2008-02-06 04:00:00,0.782,0.7826,0.7818,0.7826,1099800000.0
2008-02-06 04:15:00,0.7825,0.7829,0.7823,0.7826,2375500000.0
2008-02-06 04:30:00,0.7826,0.7831,0.7824,0.7829,1409699999.0
2008-02-06 04:45:00,0.7829,0.783,0.7825,0.7825,2088100001.0
2008-02-06 05:00:00,0.7825,0.783,0.7822,0.7824,1947899998.0
2008-02-06 05:15:00,0.78225,0.7826,0.7822,0.7826,491900000.0
2008-02-06 05:30:00,0.7824,0.7826,0.7823,0.78245,1415100000.0
2008-02-06 05:45:00,0.78245,0.7825,0.7816,0.78165,2116649991.0
2008-02-06 06:00:00,0.78165,0.7825,0.78165,0.7823,1798499998.0
2008-02-06 06:15:00,0.7823,0.7823,0.7816,0.7816,2018399994.0
2008-02-06 06:30:00,0.7816,0.78195,0.7812,0.7815,2493500010.0
2008-02-06 06:45:00,0.7814,0.7816,0.78095,0.78125,1022800000.0
2008-02-06 07:00:00,0.78125,0.7816,0.7809,0.7816,1884200000.0
2008-02-06 07:15:00,0.7816,0.7817,0.7809,0.7809,2055300001.0
2008-02-06 07:30:00,0.781,0.7815,0.7809,0.7815,1882699993.0
2008-02-06 07:45:00,0.7814,0.7818,0.7809,0.78165,1540099996.0
2008-02-06 08:00:00,0.78165,0.78175,0.7812,0.78145,1459500001.0
2008-02-06 08:15:00,0.78145,0.78245,0.78135,0.782,2632200000.0
2008-02-06 08:30:00,0.78195,0.7824,0.7819,0.7824,764000000.0
2008-02-06 08:45:00,0.7824,0.7824,0.7814,0.78195,1706200000.0
2008-02-06 09:00:00,0.78195,0.78235,0.7817,0.78225,1316400000.0
2008-02-06 09:15:00,0.78225,0.7831,0.78215,0.78265,1630600000.0
2008-02-06 09:30:00,0.7826,0.7828,0.782,0.7822,2830400000.0
2008-02-06 09:45:00,0.7822,0.78245,0.7789,0.78045,6091699998.0
2008-02-06 10:00:00,0.7805,0.7814,0.7799,0.78015,3572100003.0
2008-02-06 10:15:00,0.78015,0.7813,0.77895,0.78075,3343600001.0
2008-02-06 10:30:00,0.78075,0.7811,0.78,0.7805,2193900000.0
2008-02-06 10:45:00,0.7805,0.783,0.7805,0.7828,3054300000.0
2008-02-06 11:00:00,0.7828,0.78345,0.78205,0.7824,4211800001.0
2008-02-06 11:15:00,0.7824,0.78295,0.782,0.78225,997500000.0
2008-02-06 11:30:00,0.78225,0.7825,0.78035,0.78085,4074999997.0
2008-02-06 11:45:00,0.78085,0.78135,0.77925,0.78005,8248599986.0
2008-02-06 12:00:00,0.78005,0.78155,0.77995,0.78125,3101800000.0
2008-02-06 12:15:00,0.78125,0.78175,0.7804,0.7806,5010899980.0
2008-02-06 12:30:00,0.7806,0.78185,0.78045,0.78155,2990300003.0
2008-02-06 12:45:00,0.78155,0.7825,0.78125,0.78175,1560299992.0
2008-02-06 13:00:00,0.78175,0.78325,0.78115,0.78325,2821200000.0
2008-02-06 13:15:00,0.78335,0.78465,0.78285,0.78395,2669900003.0
2008-02-06 13:30:00,0.78395,0.78515,0.78385,0.78485,3555200000.0
2008-02-06 13:45:00,0.78475,0.78495,0.7839,0.7839,2553000000.0
2008-02-06 14:00:00,0.7839,0.78465,0.78275,0.7843,7041900015.0
2008-02-06 14:15:00,0.7843,0.7844,0.78385,0.78415,3060299991.0
2008-02-06 14:30:00,0.78415,0.78445,0.78355,0.7838,1346000000.0
2008-02-06 14:45:00,0.7838,0.7844,0.78365,0.78425,1801500000.0
2008-02-06 15:00:00,0.7843,0.78495,0.78405,0.78445,3174600001.0
2008-02-06 15:15:00,0.78445,0.78515,0.78435,0.78505,2854700000.0
2008-02-06 15:30:00,0.78535,0.7868,0.78535,0.78665,4657299999.0
2008-02-06 15:45:00,0.78665,0.7869,0.78555,0.78685,5459499998.0
2008-02-06 16:00:00,0.78675,0.78695,0.78485,0.7853,4139000000.0
2008-02-06 16:15:00,0.7853,0.78625,0.7853,0.78575,2482000000.0
2008-02-06 16:30:00,0.78575,0.78675,0.78465,0.78495,4644400000.0
2008-02-06 16:45:00,0.78495,0.78555,0.78375,0.78445,6149000000.0
2008-02-06 17:00:00,0.78445,0.7865,0.78445,0.7859,5666100001.0
2008-02-06 17:15:00,0.7859,0.78625,0.78535,0.78585,2836400000.0
2008-02-06 17:30:00,0.78585,0.78595,0.78475,0.7856,2939900000.0
2008-02-06 17:45:00,0.7856,0.78635,0.78395,0.78395,3801600000.0
2008-02-06 18:00:00,0.78395,0.78465,0.78335,0.7835,3437700000.0
2008-02-06 18:15:00,0.7835,0.78475,0.7835,0.78415,4215400000.0
2008-02-06 18:30:00,0.78415,0.78475,0.784,0.78445,2275100000.0
2008-02-06 18:45:00,0.78445,0.78505,0.7844,0.78505,1560799999.0
2008-02-06 19:00:00,0.78505,0.7855,0.78435,0.7847,1079100001.0
2008-02-06 19:15:00,0.7847,0.7852,0.78435,0.78435,820599999.0
2008-02-06 19:30:00,0.78445,0.7851,0.78425,0.7843,1086000000.0
2008-02-06 19:45:00,0.7843,0.7855,0.78425,0.7855,1749700000.0
2008-02-06 20:00:00,0.7855,0.7855,0.78475,0.7852,1358300000.0
2008-02-06 20:15:00,0.7852,0.7866,0.78495,0.7859,1515200000.0
2008-02-06 20:30:00,0.7859,0.7861,0.78455,0.7849,1848800000.0
2008-02-06 20:45:00,0.7849,0.7862,0.7847,0.7848,2478500000.0
2008-02-06 21:00:00,0.78475,0.78555,0.7847,0.7849,927200000.0
2008-02-06 21:15:00,0.7849,0.785,0.7837,0.7846,1795900000.0
2008-02-06 21:30:00,0.78465,0.7851,0.7839,0.7851,1470600000.0
2008-02-06 21:45:00,0.78505,0.78525,0.7848,0.7851,1020000000.0
2008-02-06 22:00:00,0.7851,0.7857,0.78495,0.7853,1398200000.0
2008-02-06 22:15:00,0.7853,0.7858,0.7846,0.7856,1256600000.0
2008-02-06 22:30:00,0.7856,0.7856,0.78395,0.7843,1559600000.0
2008-02-06 22:45:00,0.7843,0.7847,0.7836,0.784,3901500000.0
2008-02-06 23:00:00,0.784,0.7845,0.7831,0.7842,5210600000.0
2008-02-06 23:15:00,0.7842,0.7852,0.78415,0.78475,2598700000.0
2008-02-06 23:30:00,0.78475,0.7857,0.7837,0.7847,3509300000.0
2008-02-06 23:45:00,0.7854,0.7891,0.7854,0.7875,7204300000.0
2008-02-07 00:00:00,0.7875,0.7878,0.7864,0.7873,3894400000.0
2008-02-07 00:15:00,0.78691,0.78741,0.7861,0.7871,1801900000.0
2008-02-07 00:30:00,0.7871,0.7871,0.7866,0.78695,1691700000.0
2008-02-07 00:45:00,0.78695,0.7874,0.78645,0.78645,944400000.0
2008-02-07 01:00:00,0.78645,0.78745,0.78645,0.78745,1847000001.0
2008-02-07 01:15:00,0.78735,0.78735,0.7861,0.7861,1832000000.0
2008-02-07 01:30:00,0.7861,0.78635,0.78425,0.7843,4848900000.0
2008-02-07 01:45:00,0.7843,0.78515,0.78425,0.78425,3820800000.0
2008-02-07 02:00:00,0.78425,0.78465,0.7839,0.7844,2908000000.0
2008-02-07 02:15:00,0.7844,0.7852,0.784,0.7852,2834900000.0
2008-02-07 02:30:00,0.7852,0.7858,0.7845,0.7848,3019999995.0
2008-02-07 02:45:00,0.7848,0.7853,0.7843,0.7849,3763000000.0
2008-02-07 03:00:00,0.7849,0.7853,0.7835,0.7836,3198000000.0
2008-02-07 03:15:00,0.7836,0.78435,0.7834,0.78395,3028000013.0
2008-02-07 03:30:00,0.78395,0.7844,0.7826,0.7828,3222199999.0
2008-02-07 03:45:00,0.78295,0.7839,0.7828,0.7839,2672999983.0
2008-02-07 04:00:00,0.7839,0.7847,0.7838,0.7844,2517900000.0
2008-02-07 04:15:00,0.7844,0.7849,0.7843,0.7847,2952099999.0
2008-02-07 04:30:00,0.7847,0.7851,0.7842,0.7847,3432199995.0
2008-02-07 04:45:00,0.7847,0.7856,0.7847,0.7852,1259300000.0
2008-02-07 05:00:00,0.7852,0.7852,0.7845,0.7848,2137900000.0
2008-02-07 05:15:00,0.7848,0.7849,0.7846,0.7847,2657000000.0
2008-02-07 05:30:00,0.7847,0.7855,0.7847,0.7853,2692199999.0
2008-02-07 05:45:00,0.7853,0.7858,0.7852,0.7856,2124100002.0
2008-02-07 06:00:00,0.7856,0.786,0.7853,0.786,2165799998.0
2008-02-07 06:15:00,0.786,0.7863,0.78565,0.7857,2215100000.0
2008-02-07 06:30:00,0.7857,0.7873,0.7857,0.7868,3430700000.0
2008-02-07 06:45:00,0.7868,0.7868,0.7859,0.7863,1719899991.0
2008-02-07 07:00:00,0.78615,0.7868,0.786,0.7866,1190300000.0
2008-02-07 07:15:00,0.7866,0.7868,0.7862,0.7866,1528700000.0
2008-02-07 07:30:00,0.7863,0.7874,0.7863,0.7874,1285900000.0
2008-02-07 07:45:00,0.7874,0.7881,0.7871,0.7875,2708500000.0
2008-02-07 08:00:00,0.7875,0.7884,0.7875,0.78835,2768000000.0
2008-02-07 08:15:00,0.78835,0.7906,0.78835,0.7903,3381500000.0
2008-02-07 08:30:00,0.79035,0.7927,0.79035,0.79145,4381700000.0
2008-02-07 08:45:00,0.79145,0.7915,0.7905,0.7908,4640600000.0
2008-02-07 09:00:00,0.7908,0.7914,0.7903,0.7913,2450599999.0
2008-02-07 09:15:00,0.7913,0.7914,0.791,0.791,2174299999.0
2008-02-07 09:30:00,0.791,0.7922,0.7902,0.7914,3966900000.0
2008-02-07 09:45:00,0.7914,0.7915,0.7901,0.7902,3910800000.0
2008-02-07 10:00:00,0.7901,0.79025,0.78955,0.7898,2618400000.0
2008-02-07 10:15:00,0.7898,0.7906,0.78965,0.7906,2864800009.0
2008-02-07 10:30:00,0.79055,0.7907,0.7891,0.7897,2021900000.0
2008-02-07 10:45:00,0.7897,0.79045,0.789,0.7893,1462700000.0
2008-02-07 11:00:00,0.7893,0.7901,0.789,0.7899,1982900001.0
2008-02-07 11:15:00,0.7899,0.791,0.7894,0.7903,1973500000.0
2008-02-07 11:30:00,0.7903,0.7915,0.7902,0.79085,1905600000.0
2008-02-07 11:45:00,0.79085,0.791,0.789,0.7895,2476299999.0
2008-02-07 12:00:00,0.78945,0.7895,0.78825,0.78865,3384750000.0
2008-02-07 12:15:00,0.78865,0.78915,0.78825,0.7886,3975600000.0
2008-02-07 12:30:00,0.7886,0.7887,0.7861,0.78635,3300600000.0
2008-02-07 12:45:00,0.78625,0.7869,0.78605,0.7869,4128700000.0
2008-02-07 13:00:00,0.78695,0.78695,0.78525,0.78645,2590700000.0
2008-02-07 13:15:00,0.78645,0.78645,0.7848,0.785,1986800000.0
2008-02-07 13:30:00,0.785,0.7865,0.7849,0.7861,1070200000.0
2008-02-07 13:45:00,0.7862,0.787,0.7858,0.787,1327100000.0
2008-02-07 14:00:00,0.7871,0.7876,0.7865,0.7865,1594800001.0
2008-02-07 14:15:00,0.7865,0.787,0.7855,0.7864,1749900000.0
2008-02-07 14:30:00,0.7864,0.7869,0.785,0.7855,1856199999.0
2008-02-07 14:45:00,0.7855,0.7857,0.7824,0.78325,3051100000.0
2008-02-07 15:00:00,0.78325,0.7848,0.7832,0.7843,2057500000.0
2008-02-07 15:15:00,0.7843,0.7845,0.7827,0.7834,1803700000.0
2008-02-07 15:30:00,0.7834,0.78585,0.78275,0.7849,2157900000.0
2008-02-07 15:45:00,0.7849,0.785,0.7833,0.7844,1646000000.0
2008-02-07 16:00:00,0.7844,0.78885,0.7844,0.78815,1912100000.0
2008-02-07 16:15:00,0.78815,0.7888,0.7868,0.7876,1115200000.0
2008-02-07 16:30:00,0.7876,0.7885,0.7871,0.7876,1654400000.0
2008-02-07 16:45:00,0.7876,0.7877,0.7865,0.78695,2168600000.0
2008-02-07 17:00:00,0.78695,0.79055,0.78685,0.7892,5774500000.0
2008-02-07 17:15:00,0.78915,0.7914,0.78915,0.7908,4223300000.0
2008-02-07 17:30:00,0.7908,0.7911,0.7896,0.7899,1778200000.0
2008-02-07 17:45:00,0.7899,0.7909,0.78965,0.79035,2260600000.0
2008-02-07 18:00:00,0.79035,0.79055,0.7895,0.7903,1682000000.0
2008-02-07 18:15:00,0.7903,0.79065,0.7895,0.7899,1900199999.0
2008-02-07 18:30:00,0.7899,0.79015,0.78855,0.7895,1869300000.0
2008-02-07 18:45:00,0.7895,0.78985,0.78895,0.78965,859400000.0
2008-02-07 19:00:00,0.78965,0.79185,0.789,0.79075,2219300000.0
2008-02-07 19:15:00,0.79075,0.79115,0.79005,0.79095,1917399997.0
2008-02-07 19:30:00,0.79095,0.79225,0.79035,0.7905,2531600000.0
2008-02-07 19:45:00,0.7905,0.79115,0.7899,0.78995,1964000000.0
2008-02-07 20:00:00,0.78995,0.7904,0.78945,0.78955,1604800000.0
2008-02-07 20:15:00,0.78955,0.78995,0.7888,0.78915,2120100000.0
2008-02-07 20:30:00,0.78915,0.78925,0.7885,0.7889,1722900000.0
2008-02-07 20:45:00,0.7889,0.79015,0.78885,0.78975,1720799998.0
2008-02-07 21:00:00,0.78975,0.79055,0.789,0.78915,2117300000.0
2008-02-07 21:15:00,0.78915,0.7894,0.78835,0.78865,1771399990.0
2008-02-07 21:30:00,0.78865,0.78865,0.78515,0.78685,3570500000.0
2008-02-07 21:45:00,0.78695,0.78695,0.78555,0.7866,2086380300.0
2008-02-07 22:00:00,0.7866,0.7866,0.7849,0.78585,3009899999.0
2008-02-07 22:15:00,0.78585,0.78735,0.78585,0.7868,2570400000.0
2008-02-07 22:30:00,0.7868,0.78745,0.786,0.78625,3065700000.0
2008-02-07 22:45:00,0.78605,0.78695,0.78575,0.78685,1461100003.0
2008-02-07 23:00:00,0.78685,0.7873,0.7867,0.787,1065800000.0
2008-02-07 23:15:00,0.787,0.78755,0.7869,0.7875,1115000000.0
2008-02-07 23:30:00,0.7875,0.7878,0.787,0.7878,890900000.0
2008-02-07 23:45:00,0.78765,0.78875,0.7875,0.7887,1492400000.0
2008-02-08 00:00:00,0.7887,0.7887,0.7879,0.78815,2324800000.0
2008-02-08 00:15:00,0.78815,0.78815,0.7867,0.78785,1606400000.0
2008-02-08 00:30:00,0.78785,0.78825,0.78775,0.78805,1024400000.0
2008-02-08 00:45:00,0.7879,0.78805,0.78675,0.78745,2362500000.0
2008-02-08 01:00:00,0.78745,0.78745,0.7864,0.78655,2065800000.0
2008-02-08 01:15:00,0.78655,0.78695,0.7863,0.7869,1125800000.0
2008-02-08 01:30:00,0.7869,0.78715,0.7862,0.78645,1223100000.0
2008-02-08 01:45:00,0.78645,0.78655,0.78625,0.78625,2040400000.0
2008-02-08 02:00:00,0.78625,0.78665,0.78595,0.7863,2755200000.0
2008-02-08 02:15:00,0.7863,0.78675,0.78605,0.78635,1976400000.0
2008-02-08 02:30:00,0.78635,0.78775,0.7863,0.78745,1056800000.0
2008-02-08 02:45:00,0.78745,0.78805,0.7867,0.78795,1432600000.0
2008-02-08 03:00:00,0.78795,0.78855,0.78715,0.78825,1283100000.0
2008-02-08 03:15:00,0.78825,0.78855,0.7876,0.78765,1209000000.0
2008-02-08 03:30:00,0.78765,0.78895,0.7875,0.78875,1506400000.0
2008-02-08 03:45:00,0.78875,0.78875,0.7883,0.78865,603900000.0
2008-02-08 04:00:00,0.78865,0.7895,0.78865,0.7894,857500000.0
2008-02-08 04:15:00,0.7893,0.7897,0.7891,0.78945,1487000000.0
2008-02-08 04:30:00,0.78945,0.7896,0.7889,0.7896,1290400000.0
2008-02-08 04:45:00,0.7896,0.7903,0.7893,0.79005,1144800000.0
2008-02-08 05:00:00,0.79005,0.7904,0.7895,0.7898,916800000.0
2008-02-08 05:15:00,0.7898,0.79005,0.7895,0.79005,571700000.0
2008-02-08 05:30:00,0.79005,0.7902,0.7896,0.78965,667800000.0
2008-02-08 05:45:00,0.78965,0.79,0.7891,0.7892,887900000.0
2008-02-08 06:00:00,0.7892,0.7894,0.7888,0.78925,1284100000.0
2008-02-08 06:15:00,0.78925,0.78925,0.7884,0.7884,936700000.0
2008-02-08 06:30:00,0.7883,0.7889,0.7883,0.78855,948800000.0
2008-02-08 06:45:00,0.7884,0.7887,0.7882,0.78855,863600000.0
2008-02-08 07:00:00,0.78855,0.7887,0.7884,0.7885,686200000.0
2008-02-08 07:15:00,0.7885,0.7886,0.7882,0.7883,308400000.0
2008-02-08 07:30:00,0.7885,0.7886,0.7883,0.78855,896500000.0
2008-02-08 07:45:00,0.78855,0.78885,0.788,0.78835,645700000.0
2008-02-08 08:00:00,0.78855,0.78855,0.7874,0.78805,717600000.0
2008-02-08 08:15:00,0.78805,0.7885,0.7879,0.7885,303100000.0
2008-02-08 08:30:00,0.7885,0.789,0.7885,0.78855,484100000.0
2008-02-08 08:45:00,0.78855,0.789,0.7884,0.7887,590800000.0
2008-02-08 09:00:00,0.7887,0.7893,0.7887,0.789,552000000.0
2008-02-08 09:15:00,0.78905,0.78935,0.7884,0.7885,1055700000.0
2008-02-08 09:30:00,0.7885,0.7888,0.7877,0.7879,1098700000.0
2008-02-08 09:45:00,0.7879,0.7885,0.7873,0.7882,2435300000.0
2008-02-08 10:00:00,0.7882,0.7885,0.7873,0.78845,4540800000.0
2008-02-08 10:15:00,0.78845,0.78875,0.7874,0.7882,3461400000.0
2008-02-08 10:30:00,0.7882,0.7888,0.7876,0.7882,5665400000.0
2008-02-08 10:45:00,0.7882,0.7886,0.7876,0.7884,6967100000.0
2008-02-08 11:00:00,0.7884,0.7889,0.788,0.78835,9699600000.0
2008-02-08 11:15:00,0.78835,0.78905,0.78795,0.78855,13023700000.0
2008-02-08 11:30:00,0.78855,0.78855,0.7872,0.7875,14138200000.0
2008-02-08 11:45:00,0.7875,0.7882,0.78675,0.7869,8756200000.0
2008-02-08 12:00:00,0.7869,0.7872,0.78605,0.78675,9851500000.0
2008-02-08 12:15:00,0.78675,0.78705,0.7845,0.78565,11652400000.0
2008-02-08 12:30:00,0.78565,0.78635,0.78415,0.7854,6610599997.0
2008-02-08 12:45:00,0.7854,0.7856,0.78485,0.78485,3496630000.0
2008-02-08 13:00:00,0.78485,0.78515,0.7838,0.7841,5363200000.0
2008-02-08 13:15:00,0.7841,0.78445,0.7836,0.7839,5656200000.0
2008-02-08 13:30:00,0.7839,0.78505,0.7838,0.78505,6996000000.0
2008-02-08 13:45:00,0.78505,0.78585,0.78505,0.78575,5537900000.0
2008-02-08 14:00:00,0.78575,0.78675,0.7851,0.78515,6175400000.0
2008-02-08 14:15:00,0.78515,0.78545,0.7839,0.78425,4109200000.0
2008-02-08 14:30:00,0.78425,0.7857,0.78425,0.7851,3996600002.0
2008-02-08 14:45:00,0.7851,0.7863,0.7848,0.78565,4868800000.0
2008-02-08 15:00:00,0.78565,0.7864,0.7853,0.7859,2407000000.0
2008-02-08 15:15:00,0.7859,0.7859,0.785,0.7854,2536200000.0
2008-02-08 15:30:00,0.7854,0.7854,0.78465,0.7854,3223100002.0
2008-02-08 15:45:00,0.7854,0.7861,0.785,0.78525,2995499999.0
2008-02-08 16:00:00,0.78525,0.7857,0.785,0.7852,3121800000.0
2008-02-08 16:15:00,0.7852,0.7856,0.7845,0.78505,3101500000.0
2008-02-08 16:30:00,0.78505,0.78585,0.7846,0.7852,2679400000.0
2008-02-08 16:45:00,0.7852,0.78695,0.78505,0.78685,3984300000.0
2008-02-08 17:00:00,0.78685,0.78745,0.78605,0.78655,5030700000.0
2008-02-08 17:15:00,0.78655,0.7879,0.78625,0.7876,2811800000.0
2008-02-08 17:30:00,0.7876,0.7881,0.7871,0.788,1076300000.0
2008-02-08 17:45:00,0.78795,0.7904,0.78795,0.7902,2191999997.0
2008-02-08 18:00:00,0.7902,0.7913,0.7901,0.7905,933600000.0
2008-02-08 18:15:00,0.7905,0.79085,0.79005,0.7903,886300000.0
2008-02-08 18:30:00,0.7903,0.79085,0.7887,0.78885,687800000.0
2008-02-08 18:45:00,0.78885,0.7891,0.7877,0.7879,591100000.0
2008-02-08 19:00:00,0.7879,0.7884,0.7875,0.7881,530100000.0
2008-02-08 19:15:00,0.78795,0.78845,0.787,0.7878,690365000.0
2008-02-08 19:30:00,0.7878,0.78905,0.7878,0.7885,953600000.0
2008-02-08 19:45:00,0.7885,0.7892,0.788,0.7892,965700000.0
2008-02-08 20:00:00,0.7892,0.7897,0.788,0.789,911900000.0
2008-02-08 20:15:00,0.789,0.79,0.7875,0.7878,961800000.0
2008-02-08 20:30:00,0.7878,0.78815,0.78695,0.7876,893500000.0
2008-02-08 20:45:00,0.7876,0.7895,0.7875,0.7885,2267500000.0
2008-02-08 21:00:00,0.7885,0.7888,0.78805,0.7882,477500000.0
2008-02-08 21:15:00,0.7881,0.7884,0.7875,0.788,438800000.0
2008-02-08 21:30:00,0.788,0.7887,0.78795,0.78815,598400001.0
2008-02-08 21:45:00,0.78815,0.7885,0.78735,0.78735,924000000.0
2008-02-08 22:00:00,0.78735,0.78755,0.7868,0.78735,2504200001.0
2008-02-08 22:15:00,0.78735,0.78755,0.78655,0.78725,2117599999.0
2008-02-08 22:30:00,0.78725,0.78765,0.78715,0.78745,1132700000.0
2008-02-08 22:45:00,0.78745,0.7882,0.7871,0.7875,1255300000.0
2008-02-08 23:00:00,0.78765,0.78775,0.787,0.787,1599700000.0
2008-02-08 23:15:00,0.78694,0.78727,0.78665,0.7872,958600001.0
2008-02-08 23:30:00,0.78725,0.78735,0.78682,0.787,1515100000.0
2008-02-08 23:45:00,0.78702,0.78829,0.78689,0.78775,2751500000.0
2008-02-11 00:00:00,0.7875,0.7875,0.7873,0.7873,493000000.0
2008-02-11 00:15:00,0.7874,0.7874,0.7868,0.7871,690200000.0
2008-02-11 00:30:00,0.7872,0.7874,0.7872,0.7873,493000000.0
2008-02-11 00:45:00,0.7874,0.7887,0.7869,0.7881,887400000.0
2008-02-11 01:00:00,0.7884,0.7884,0.788,0.7882,591600000.0
2008-02-11 01:15:00,0.7881,0.7882,0.7867,0.7875,788800000.0
2008-02-11 01:30:00,0.7876,0.789,0.7872,0.7886,1281800000.0
2008-02-11 01:45:00,0.7888,0.7895,0.7884,0.7887,1380400000.0
2008-02-11 02:00:00,0.78805,0.78835,0.78785,0.78825,1359100000.0
2008-02-11 02:15:00,0.78825,0.78845,0.787,0.78755,1845700000.0
2008-02-11 02:30:00,0.78765,0.78885,0.7871,0.7885,2293000000.0
2008-02-11 02:45:00,0.78875,0.78955,0.78835,0.78865,2576900000.0
2008-02-11 03:00:00,0.78865,0.78955,0.7883,0.78855,4247600000.0
2008-02-11 03:15:00,0.78855,0.7891,0.788,0.7891,1504100000.0
2008-02-11 03:30:00,0.7891,0.7897,0.7885,0.7896,736900000.0
2008-02-11 03:45:00,0.7896,0.7897,0.7892,0.7892,313900000.0
2008-02-11 04:00:00,0.7892,0.7894,0.7886,0.78865,551800000.0
2008-02-11 04:15:00,0.78865,0.78875,0.7877,0.78815,962400001.0
2008-02-11 04:30:00,0.78815,0.7887,0.788,0.78825,602100000.0
2008-02-11 04:45:00,0.78825,0.78855,0.7882,0.7883,610800000.0
2008-02-11 05:00:00,0.78825,0.78825,0.7875,0.7881,633200000.0
2008-02-11 05:15:00,0.7881,0.78875,0.78775,0.78855,654899998.0
2008-02-11 05:30:00,0.78855,0.7887,0.78835,0.7885,512400000.0
2008-02-11 05:45:00,0.7885,0.7888,0.78785,0.7886,635600000.0
2008-02-11 06:00:00,0.7886,0.78895,0.78855,0.78855,763100000.0
2008-02-11 06:15:00,0.78855,0.7886,0.78805,0.78835,1076599999.0
2008-02-11 06:30:00,0.78835,0.78835,0.7877,0.78775,548500000.0
2008-02-11 06:45:00,0.78775,0.78805,0.78755,0.78795,2794400000.0
2008-02-11 07:00:00,0.78795,0.7882,0.78685,0.788,2365800000.0
2008-02-11 07:15:00,0.788,0.78805,0.7875,0.788,1714600000.0
2008-02-11 07:30:00,0.788,0.7884,0.7877,0.788,460200000.0
2008-02-11 07:45:00,0.788,0.78885,0.78775,0.78885,642500000.0
2008-02-11 08:00:00,0.78885,0.79,0.78855,0.78895,2320300000.0
2008-02-11 08:15:00,0.78895,0.78895,0.788,0.7886,1265500000.0
2008-02-11 08:30:00,0.7886,0.78935,0.78845,0.78925,432500000.0
2008-02-11 08:45:00,0.78925,0.7899,0.78895,0.78955,884100000.0
2008-02-11 09:00:00,0.78955,0.7902,0.78905,0.78945,2110800000.0
2008-02-11 09:15:00,0.78945,0.7901,0.7893,0.7893,1379700000.0
2008-02-11 09:30:00,0.7893,0.78955,0.7884,0.7886,2923900000.0
2008-02-11 09:45:00,0.7885,0.789,0.7882,0.7887,1220605000.0
2008-02-11 10:00:00,0.7887,0.78975,0.78845,0.7895,1617050000.0
2008-02-11 10:15:00,0.7895,0.7896,0.7875,0.78795,2426130000.0
2008-02-11 10:30:00,0.78795,0.78945,0.7878,0.78925,3468600000.0
2008-02-11 10:45:00,0.78925,0.7905,0.78915,0.7897,2281600000.0
2008-02-11 11:00:00,0.7897,0.7908,0.7889,0.789,967300000.0
2008-02-11 11:15:00,0.789,0.7899,0.789,0.7891,1131500000.0
2008-02-11 11:30:00,0.7891,0.78925,0.78835,0.78905,2141000000.0
2008-02-11 11:45:00,0.78905,0.7906,0.78875,0.78975,4331500000.0
2008-02-11 12:00:00,0.78975,0.79,0.7893,0.7896,1166700000.0
2008-02-11 12:15:00,0.7896,0.7901,0.7895,0.7897,1147700000.0
2008-02-11 12:30:00,0.7897,0.78985,0.789,0.78945,1244900000.0
2008-02-11 12:45:00,0.78945,0.78965,0.789,0.78955,1459000000.0
2008-02-11 13:00:00,0.78955,0.78955,0.7885,0.7886,1409600000.0
2008-02-11 13:15:00,0.7886,0.78965,0.7886,0.7886,1291000000.0
2008-02-11 13:30:00,0.78865,0.7889,0.78845,0.7887,636200000.0
2008-02-11 13:45:00,0.7887,0.789,0.78775,0.7886,1661500000.0
2008-02-11 14:00:00,0.7886,0.7887,0.7878,0.7882,1139900000.0
2008-02-11 14:15:00,0.7882,0.7897,0.78805,0.7895,4485950000.0
2008-02-11 14:30:00,0.7895,0.7902,0.7885,0.78945,1788000000.0
2008-02-11 14:45:00,0.78945,0.79135,0.7894,0.79065,3522949999.0
2008-02-11 15:00:00,0.79065,0.791,0.7904,0.7905,789600000.0
2008-02-11 15:15:00,0.7905,0.7906,0.7892,0.78965,1860700000.0
2008-02-11 15:30:00,0.78965,0.79035,0.7888,0.78945,988500000.0
2008-02-11 15:45:00,0.78945,0.7904,0.78825,0.78845,1494500000.0
2008-02-11 16:00:00,0.78845,0.78865,0.7882,0.78825,1915100000.0
2008-02-11 16:15:00,0.78825,0.78845,0.78825,0.7884,1230900000.0
2008-02-11 16:30:00,0.7884,0.7894,0.7884,0.78915,1118700000.0
2008-02-11 16:45:00,0.78915,0.7892,0.78815,0.7892,1280500000.0
2008-02-11 17:00:00,0.7892,0.7892,0.788,0.78835,734650000.0
2008-02-11 17:15:00,0.78835,0.7888,0.7881,0.7885,426300000.0
2008-02-11 17:30:00,0.7885,0.7894,0.7885,0.789,758200000.0
2008-02-11 17:45:00,0.789,0.78955,0.7887,0.7891,1374200000.0
2008-02-11 18:00:00,0.7891,0.79,0.7887,0.78995,943200000.0
2008-02-11 18:15:00,0.78995,0.79025,0.7893,0.79,932800000.0
2008-02-11 18:30:00,0.79,0.79,0.788,0.7881,482400000.0
2008-02-11 18:45:00,0.7881,0.7883,0.7876,0.7878,353300000.0
2008-02-11 19:00:00,0.7878,0.7893,0.7878,0.7888,610200000.0
2008-02-11 19:15:00,0.7888,0.7893,0.7882,0.78895,636499996.0
2008-02-11 19:30:00,0.78895,0.7892,0.7884,0.7892,393000000.0
2008-02-11 19:45:00,0.7892,0.7897,0.789,0.7896,254300000.0
2008-02-11 20:00:00,0.7896,0.7898,0.7893,0.7897,142300000.0
2008-02-11 20:15:00,0.7897,0.7897,0.7885,0.7888,193450000.0
2008-02-11 20:30:00,0.7888,0.7891,0.7887,0.7891,103100000.0
2008-02-11 20:45:00,0.7891,0.7903,0.7889,0.79,758299997.0
2008-02-11 21:00:00,0.79,0.79,0.78895,0.7893,396000000.0
2008-02-11 21:15:00,0.7893,0.7895,0.789,0.7892,192800000.0
2008-02-11 21:30:00,0.7892,0.7893,0.7885,0.7889,414299997.0
2008-02-11 21:45:00,0.7889,0.79025,0.7889,0.7892,233400000.0
2008-02-11 22:00:00,0.7892,0.7892,0.78845,0.78865,271900000.0
2008-02-11 22:15:00,0.78865,0.78915,0.7883,0.78885,598200000.0
2008-02-11 22:30:00,0.78885,0.7889,0.7885,0.7886,769500000.0
2008-02-11 22:45:00,0.7886,0.78895,0.7886,0.7888,552100000.0
2008-02-11 23:00:00,0.7888,0.78955,0.7888,0.78955,919700000.0
2008-02-11 23:15:00,0.78955,0.78985,0.78915,0.78915,1548600000.0
2008-02-11 23:30:00,0.78915,0.78915,0.78855,0.78875,1405400000.0
2008-02-11 23:45:00,0.78875,0.78895,0.78825,0.78875,1806400000.0
2008-02-12 00:00:00,0.78875,0.7893,0.7883,0.7888,3804600000.0
2008-02-12 00:15:00,0.7888,0.7889,0.788,0.7884,1323900005.0
2008-02-12 00:30:00,0.7884,0.7892,0.7881,0.7887,2066000000.0
2008-02-12 00:45:00,0.7887,0.7895,0.7884,0.7888,2568600000.0
2008-02-12 01:00:00,0.7888,0.789,0.788,0.7882,898000000.0
2008-02-12 01:15:00,0.7882,0.7882,0.7875,0.7879,994400000.0
2008-02-12 01:30:00,0.7879,0.7881,0.7874,0.7876,2509100000.0
2008-02-12 01:45:00,0.7876,0.7882,0.7873,0.7875,3254200004.0
2008-02-12 02:00:00,0.7875,0.78755,0.7869,0.7874,1240800002.0
2008-02-12 02:15:00,0.7874,0.7879,0.7866,0.7866,1654500000.0
2008-02-12 02:30:00,0.7866,0.78775,0.7862,0.7874,2353999999.0
2008-02-12 02:45:00,0.7874,0.7874,0.7866,0.7871,2705900000.0
2008-02-12 03:00:00,0.7871,0.7871,0.7867,0.787,1325000004.0
2008-02-12 03:15:00,0.787,0.7875,0.787,0.7871,483600000.0
2008-02-12 03:30:00,0.7871,0.7877,0.787,0.7877,735200000.0
2008-02-12 03:45:00,0.7877,0.7877,0.7874,0.7875,726100000.0
2008-02-12 04:00:00,0.7875,0.7877,0.7873,0.7874,577100000.0
2008-02-12 04:15:00,0.7874,0.7881,0.7874,0.788,942800010.0
2008-02-12 04:30:00,0.788,0.7881,0.7877,0.7878,1935500028.0
2008-02-12 04:45:00,0.7878,0.7884,0.7878,0.7879,1935999999.0
2008-02-12 05:00:00,0.7879,0.788,0.7878,0.7878,1411500004.0
2008-02-12 05:15:00,0.7878,0.7882,0.7877,0.7878,2571700006.0
2008-02-12 05:30:00,0.7878,0.7883,0.7878,0.788,1134600000.0
2008-02-12 05:45:00,0.788,0.7883,0.788,0.7883,1602900000.0
2008-02-12 06:00:00,0.7883,0.7886,0.7882,0.7885,743100000.0
2008-02-12 06:15:00,0.7885,0.7892,0.7885,0.7892,2276300000.0
2008-02-12 06:30:00,0.7892,0.7895,0.7889,0.7891,1970800000.0
2008-02-12 06:45:00,0.7891,0.7903,0.7891,0.7899,2814999994.0
2008-02-12 07:00:00,0.7899,0.79025,0.7894,0.7896,2852599995.0
2008-02-12 07:15:00,0.7896,0.7901,0.7895,0.7898,3436700000.0
2008-02-12 07:30:00,0.7898,0.7901,0.7897,0.7897,1811100003.0
2008-02-12 07:45:00,0.7897,0.7902,0.7897,0.79,1763900000.0
2008-02-12 08:00:00,0.79,0.7906,0.79,0.7902,2823900000.0
2008-02-12 08:15:00,0.7902,0.7907,0.7901,0.7904,2028799999.0
2008-02-12 08:30:00,0.7904,0.7907,0.7902,0.7902,1531400000.0
2008-02-12 08:45:00,0.7902,0.7906,0.79,0.7905,1581300000.0
2008-02-12 09:00:00,0.7905,0.791,0.78975,0.7901,3144099999.0
2008-02-12 09:15:00,0.7901,0.7906,0.7901,0.79035,470300000.0
2008-02-12 09:30:00,0.79035,0.7907,0.7901,0.79025,400800000.0
2008-02-12 09:45:00,0.79025,0.7906,0.79005,0.7905,656100000.0
2008-02-12 10:00:00,0.7905,0.79065,0.79,0.7902,961300000.0
2008-02-12 10:15:00,0.7902,0.79135,0.79,0.79055,1798800000.0
2008-02-12 10:30:00,0.79055,0.7911,0.79045,0.7905,1244300000.0
2008-02-12 10:45:00,0.7905,0.791,0.7893,0.7895,1392200000.0
2008-02-12 11:00:00,0.7895,0.79005,0.78845,0.7891,1323700000.0
2008-02-12 11:15:00,0.7891,0.7895,0.78885,0.7892,1021500000.0
2008-02-12 11:30:00,0.7892,0.78925,0.78895,0.78895,1048800000.0
2008-02-12 11:45:00,0.78895,0.789,0.7881,0.7884,959200000.0
2008-02-12 12:00:00,0.78845,0.7897,0.7883,0.7888,334200000.0
2008-02-12 12:15:00,0.7888,0.78915,0.7887,0.78905,231400000.0
2008-02-12 12:30:00,0.78905,0.7894,0.7888,0.7894,545300000.0
2008-02-12 12:45:00,0.7894,0.78985,0.7894,0.7894,1286800000.0
2008-02-12 13:00:00,0.7894,0.7898,0.78915,0.78915,1150500000.0
2008-02-12 13:15:00,0.78915,0.7912,0.78915,0.7912,938700000.0
2008-02-12 13:30:00,0.7912,0.7913,0.7906,0.7911,871300000.0
2008-02-12 13:45:00,0.7911,0.7927,0.7911,0.7926,1405700000.0
2008-02-12 14:00:00,0.7926,0.79435,0.7925,0.7933,1685200000.0
2008-02-12 14:15:00,0.7933,0.7934,0.7925,0.7925,1440100000.0
2008-02-12 14:30:00,0.7925,0.79305,0.7925,0.7926,718500000.0
2008-02-12 14:45:00,0.7926,0.7927,0.79145,0.7924,590600000.0
2008-02-12 15:00:00,0.7924,0.7943,0.79195,0.7923,462800000.0
2008-02-12 15:15:00,0.7923,0.7935,0.7909,0.7927,409400000.0
2008-02-12 15:30:00,0.7927,0.7928,0.7915,0.7923,271300000.0
2008-02-12 15:45:00,0.7923,0.7927,0.7912,0.7923,245600000.0
2008-02-12 16:00:00,0.7923,0.79435,0.7923,0.7929,260100000.0
2008-02-12 16:15:00,0.7929,0.7936,0.7928,0.7934,282400000.0
2008-02-12 16:30:00,0.7934,0.7935,0.7924,0.79255,373200000.0
2008-02-12 16:45:00,0.79255,0.7946,0.7923,0.79425,1811100000.0
2008-02-12 17:00:00,0.79425,0.79455,0.7935,0.79445,1498700000.0
2008-02-12 17:15:00,0.79445,0.7956,0.79365,0.794,809800000.0
2008-02-12 17:30:00,0.794,0.7944,0.7936,0.7941,705500000.0
2008-02-12 17:45:00,0.7941,0.7952,0.7939,0.7948,1249200000.0
2008-02-12 18:00:00,0.7948,0.7948,0.7936,0.7939,829400000.0
2008-02-12 18:15:00,0.7939,0.79435,0.79295,0.7931,811700000.0
2008-02-12 18:30:00,0.7931,0.7947,0.7931,0.7942,1611600000.0
2008-02-12 18:45:00,0.7942,0.79455,0.7937,0.7941,663800000.0
2008-02-12 19:00:00,0.7941,0.7943,0.7935,0.7935,194100000.0
2008-02-12 19:15:00,0.7934,0.7935,0.7916,0.79185,260100000.0
2008-02-12 19:30:00,0.79185,0.79185,0.7913,0.7913,259540000.0
2008-02-12 19:45:00,0.7913,0.7916,0.7909,0.7912,183900000.0
2008-02-12 20:00:00,0.7912,0.7918,0.7912,0.79175,136800000.0
2008-02-12 20:15:00,0.79175,0.7921,0.7913,0.7914,243600000.0
2008-02-12 20:30:00,0.7914,0.7917,0.79135,0.7916,308500000.0
2008-02-12 20:45:00,0.79145,0.79175,0.79145,0.79175,207400000.0
2008-02-12 21:00:00,0.79175,0.7921,0.7916,0.7921,193400000.0
2008-02-12 21:15:00,0.7921,0.7921,0.79115,0.7919,504700000.0
2008-02-12 21:30:00,0.7919,0.7919,0.7906,0.79085,771400000.0
2008-02-12 21:45:00,0.79085,0.7919,0.79085,0.7914,1292600000.0
2008-02-12 22:00:00,0.7914,0.79175,0.7909,0.7916,962400000.0
2008-02-12 22:15:00,0.7916,0.792,0.7906,0.7909,1142800000.0
2008-02-12 22:30:00,0.7909,0.791,0.7902,0.7902,562600000.0
2008-02-12 22:45:00,0.7902,0.7914,0.7894,0.7902,791200000.0
2008-02-12 23:00:00,0.7902,0.7912,0.7894,0.7904,1118300000.0
2008-02-12 23:15:00,0.7904,0.791,0.79025,0.7909,193800000.0
2008-02-12 23:30:00,0.7909,0.79115,0.7903,0.7906,290000000.0
2008-02-12 23:45:00,0.7906,0.79105,0.79,0.7904,803000000.0
2008-02-13 00:00:00,0.7904,0.7908,0.7893,0.7896,2572200000.0
2008-02-13 00:15:00,0.7896,0.7903,0.7896,0.7902,1078900000.0
2008-02-13 00:30:00,0.7902,0.7904,0.7896,0.7896,1787900000.0
2008-02-13 00:45:00,0.7896,0.7898,0.789,0.7894,2432399999.0
2008-02-13 01:00:00,0.7894,0.7908,0.7892,0.7904,3356200004.0
2008-02-13 01:15:00,0.7904,0.7904,0.79,0.7903,903600008.0
2008-02-13 01:30:00,0.7904,0.7905,0.78855,0.7887,4088700002.0
2008-02-13 01:45:00,0.7887,0.789,0.7885,0.7889,3766499999.0
2008-02-13 02:00:00,0.7888,0.78975,0.7887,0.7892,2661299999.0
2008-02-13 02:15:00,0.7892,0.7898,0.7888,0.7898,3545599998.0
2008-02-13 02:30:00,0.7898,0.7903,0.7897,0.7902,2410799997.0
2008-02-13 02:45:00,0.7902,0.7902,0.7898,0.7899,1901299998.0
2008-02-13 03:00:00,0.7899,0.78995,0.78935,0.7895,408800000.0
2008-02-13 03:15:00,0.7895,0.79015,0.7895,0.7901,345400000.0
2008-02-13 03:30:00,0.7901,0.7905,0.7899,0.79035,362300000.0
2008-02-13 03:45:00,0.79035,0.79045,0.79015,0.79015,412900000.0
2008-02-13 04:00:00,0.79015,0.79035,0.7899,0.7899,273700000.0
2008-02-13 04:15:00,0.7899,0.79,0.78925,0.7898,985000000.0
2008-02-13 04:30:00,0.7898,0.78995,0.78935,0.7899,269200000.0
2008-02-13 04:45:00,0.7899,0.79005,0.78945,0.78955,481500000.0
2008-02-13 05:00:00,0.7895,0.78975,0.78945,0.7897,483800000.0
2008-02-13 05:15:00,0.7897,0.7897,0.7892,0.7893,743600000.0
2008-02-13 05:30:00,0.7893,0.78945,0.7891,0.7891,360100000.0
2008-02-13 05:45:00,0.7891,0.79045,0.7887,0.7904,868500000.0
2008-02-13 06:00:00,0.7904,0.7907,0.7894,0.7897,649000000.0
2008-02-13 06:15:00,0.7897,0.7898,0.7889,0.7895,672700000.0
2008-02-13 06:30:00,0.7895,0.78985,0.789,0.789,1441000000.0
2008-02-13 06:45:00,0.789,0.78935,0.78895,0.78895,492699998.0
2008-02-13 07:00:00,0.78895,0.789,0.7883,0.789,840700000.0
2008-02-13 07:15:00,0.789,0.7891,0.7886,0.7887,626000000.0
2008-02-13 07:30:00,0.7887,0.78925,0.78855,0.78915,1648600000.0
2008-02-13 07:45:00,0.78915,0.78925,0.789,0.78905,741000000.0
2008-02-13 08:00:00,0.789,0.78955,0.7888,0.78945,3179200000.0
2008-02-13 08:15:00,0.78945,0.78975,0.78925,0.7893,1706200000.0
2008-02-13 08:30:00,0.78935,0.7894,0.7861,0.7873,796240000.0
2008-02-13 08:45:00,0.7873,0.788,0.78675,0.7877,3889700000.0
2008-02-13 09:00:00,0.7877,0.78815,0.78735,0.78765,1381000000.0
2008-02-13 09:15:00,0.78765,0.78835,0.78765,0.78805,1694300000.0
2008-02-13 09:30:00,0.78805,0.78805,0.7868,0.78755,2124100001.0
2008-02-13 09:45:00,0.78755,0.78805,0.78725,0.78725,4124900000.0
2008-02-13 10:00:00,0.78725,0.78735,0.78505,0.7852,7039200000.0
2008-02-13 10:15:00,0.7852,0.78595,0.7833,0.78335,6039699999.0
2008-02-13 10:30:00,0.78335,0.78465,0.7828,0.7843,2742800000.0
2008-02-13 10:45:00,0.7843,0.78435,0.7828,0.7835,1918300000.0
2008-02-13 11:00:00,0.7835,0.78535,0.7835,0.7839,5087500000.0
2008-02-13 11:15:00,0.7839,0.785,0.7836,0.7849,2958900000.0
2008-02-13 11:30:00,0.7849,0.78535,0.78435,0.78495,3452000000.0
2008-02-13 11:45:00,0.78495,0.78535,0.78455,0.78505,3779300000.0
2008-02-13 12:00:00,0.78505,0.7866,0.78465,0.7862,2986300000.0
2008-02-13 12:15:00,0.7862,0.7866,0.7848,0.78485,3323400000.0
2008-02-13 12:30:00,0.78485,0.78625,0.7848,0.78565,2306300000.0
2008-02-13 12:45:00,0.78565,0.7867,0.78505,0.7865,2476000000.0
2008-02-13 13:00:00,0.7865,0.7867,0.7851,0.7857,1393500000.0
2008-02-13 13:15:00,0.7857,0.78635,0.7852,0.7857,1946500000.0
2008-02-13 13:30:00,0.7857,0.7875,0.7852,0.7868,1888300000.0
2008-02-13 13:45:00,0.7868,0.7868,0.78605,0.7865,1353600000.0
2008-02-13 14:00:00,0.7865,0.787,0.7862,0.787,1066700000.0
2008-02-13 14:15:00,0.787,0.78705,0.7866,0.7868,932800000.0
2008-02-13 14:30:00,0.7868,0.7868,0.78625,0.78665,1076700000.0
2008-02-13 14:45:00,0.78665,0.7867,0.7861,0.7863,1427700000.0
2008-02-13 15:00:00,0.7863,0.7863,0.78455,0.78505,1592800000.0
2008-02-13 15:15:00,0.78505,0.7852,0.7845,0.78485,1146300000.0
2008-02-13 15:30:00,0.78485,0.7863,0.7846,0.78535,848125000.0
2008-02-13 15:45:00,0.78535,0.7861,0.78485,0.7852,2207149000.0
2008-02-13 16:00:00,0.7852,0.7852,0.783,0.7842,1841280000.0
2008-02-13 16:15:00,0.7842,0.7849,0.7837,0.784,1928330000.0
2008-02-13 16:30:00,0.784,0.78445,0.78325,0.78335,3591585000.0
2008-02-13 16:45:00,0.78335,0.78365,0.7827,0.78305,3771305000.0
2008-02-13 17:00:00,0.78305,0.78395,0.78305,0.78385,2454685000.0
2008-02-13 17:15:00,0.78385,0.78395,0.78135,0.78225,4014355000.0
2008-02-13 17:30:00,0.78225,0.7825,0.7813,0.7824,4833550000.0
2008-02-13 17:45:00,0.7824,0.78385,0.7819,0.78385,3797615000.0
2008-02-13 18:00:00,0.78365,0.7842,0.783,0.7833,1939280000.0
2008-02-13 18:15:00,0.7833,0.78365,0.78255,0.7833,2914615000.0
2008-02-13 18:30:00,0.7833,0.7835,0.78215,0.7832,2864350000.0
2008-02-13 18:45:00,0.7832,0.7832,0.7822,0.78245,2094575000.0
2008-02-13 19:00:00,0.78245,0.7831,0.78245,0.7831,2697160000.0
2008-02-13 19:15:00,0.7831,0.7831,0.78265,0.7827,4713734000.0
2008-02-13 19:30:00,0.7827,0.7833,0.78245,0.7825,920935000.0
2008-02-13 19:45:00,0.7825,0.7827,0.78245,0.7827,630350000.0
2008-02-13 20:00:00,0.7827,0.78325,0.78225,0.7825,1380849999.0
2008-02-13 20:15:00,0.7825,0.7834,0.7825,0.7832,1185230000.0
2008-02-13 20:30:00,0.7832,0.78335,0.78315,0.7833,914130000.0
2008-02-13 20:45:00,0.7833,0.7835,0.78235,0.783,1221380000.0
2008-02-13 21:00:00,0.783,0.783,0.7825,0.7828,941915000.0
2008-02-13 21:15:00,0.7828,0.78315,0.78275,0.78285,557800000.0
2008-02-13 21:30:00,0.78285,0.78315,0.78265,0.78275,430200000.0
2008-02-13 21:45:00,0.78275,0.78295,0.7825,0.78265,1585400000.0
2008-02-13 22:00:00,0.78265,0.78275,0.78175,0.78185,3399100000.0
2008-02-13 22:15:00,0.78185,0.7822,0.7812,0.78205,1938625000.0
2008-02-13 22:30:00,0.78205,0.78345,0.78195,0.78335,2958750000.0
2008-02-13 22:45:00,0.78335,0.78425,0.78315,0.7841,1625800000.0
2008-02-13 23:00:00,0.7841,0.7844,0.78365,0.78395,1092900000.0
2008-02-13 23:15:00,0.78395,0.78415,0.7836,0.78365,377200000.0
2008-02-13 23:30:00,0.7836,0.78415,0.7836,0.78365,403950000.0
2008-02-13 23:45:00,0.78365,0.78395,0.7833,0.7833,2251700000.0
2008-02-14 00:00:00,0.7833,0.7837,0.7833,0.7836,2471300000.0
2008-02-14 00:15:00,0.7836,0.7843,0.7836,0.7837,888800000.0
2008-02-14 00:30:00,0.7837,0.7837,0.78345,0.78365,1258700000.0
2008-02-14 00:45:00,0.78365,0.78405,0.7835,0.7837,593100000.0
2008-02-14 01:00:00,0.7837,0.7853,0.7836,0.78445,673400000.0
2008-02-14 01:15:00,0.78445,0.7846,0.7842,0.7844,236500000.0
2008-02-14 01:30:00,0.7844,0.78475,0.7843,0.7844,322000000.0
2008-02-14 01:45:00,0.7844,0.7846,0.7842,0.78445,542600000.0
2008-02-14 02:00:00,0.78445,0.7851,0.78445,0.7845,667000000.0
2008-02-14 02:15:00,0.7845,0.7847,0.7841,0.78445,669400000.0
2008-02-14 02:30:00,0.78445,0.78565,0.7835,0.78555,5657900000.0
2008-02-14 02:45:00,0.78555,0.7866,0.78555,0.78595,1863200000.0
2008-02-14 03:00:00,0.7859,0.78615,0.78535,0.7854,570200000.0
2008-02-14 03:15:00,0.7854,0.7856,0.7853,0.7856,430100000.0
2008-02-14 03:30:00,0.7856,0.7863,0.7854,0.78565,543700000.0
2008-02-14 03:45:00,0.78565,0.78625,0.78565,0.78585,1188500000.0
2008-02-14 04:00:00,0.78585,0.78595,0.7855,0.7859,291400000.0
2008-02-14 04:15:00,0.7859,0.78605,0.7849,0.7854,526700000.0
2008-02-14 04:30:00,0.7854,0.7866,0.7853,0.78595,625260000.0
2008-02-14 04:45:00,0.78595,0.7864,0.78595,0.7863,713140000.0
2008-02-14 05:00:00,0.7863,0.7864,0.78605,0.7861,303400000.0
2008-02-14 05:15:00,0.7861,0.7866,0.7861,0.7862,316100000.0
2008-02-14 05:30:00,0.7862,0.78635,0.7861,0.78615,133800000.0
2008-02-14 05:45:00,0.78615,0.78615,0.78495,0.78525,1065199999.0
2008-02-14 06:00:00,0.78525,0.78575,0.78525,0.78575,814500000.0
2008-02-14 06:15:00,0.78575,0.7863,0.7856,0.7863,355600000.0
2008-02-14 06:30:00,0.7863,0.7872,0.7858,0.7865,484800000.0
2008-02-14 06:45:00,0.7865,0.7889,0.7864,0.7871,821600000.0
2008-02-14 07:00:00,0.7871,0.7871,0.7864,0.7867,580300000.0
2008-02-14 07:15:00,0.7867,0.787,0.78645,0.7866,504000000.0
2008-02-14 07:30:00,0.7866,0.78675,0.7861,0.7862,263500000.0
2008-02-14 07:45:00,0.7862,0.7864,0.78535,0.78595,1776500000.0
2008-02-14 08:00:00,0.78595,0.78605,0.7851,0.78595,2655000000.0
2008-02-14 08:15:00,0.78595,0.78645,0.78595,0.78635,2028800000.0
2008-02-14 08:30:00,0.78635,0.787,0.78615,0.787,1922600000.0
2008-02-14 08:45:00,0.787,0.7877,0.7865,0.7874,899900000.0
2008-02-14 09:00:00,0.7874,0.7875,0.78675,0.787,882900000.0
2008-02-14 09:15:00,0.787,0.7873,0.7867,0.78705,744500000.0
2008-02-14 09:30:00,0.78705,0.7874,0.7867,0.7869,1442100000.0
2008-02-14 09:45:00,0.7869,0.78885,0.7867,0.78825,1806200000.0
2008-02-14 10:00:00,0.78825,0.78895,0.78745,0.7884,3912600000.0
2008-02-14 10:15:00,0.7884,0.7885,0.78705,0.78775,1444400000.0
2008-02-14 10:30:00,0.78775,0.7883,0.78695,0.7881,3196200000.0
2008-02-14 10:45:00,0.7881,0.7883,0.78745,0.78745,3199500000.0
2008-02-14 11:00:00,0.78745,0.78795,0.7861,0.78755,4413000000.0
2008-02-14 11:15:00,0.78755,0.78765,0.7868,0.78725,2060200000.0
2008-02-14 11:30:00,0.78725,0.788,0.7872,0.7878,932500000.0
2008-02-14 11:45:00,0.7878,0.7878,0.78695,0.78715,2135450000.0
2008-02-14 12:00:00,0.78715,0.78775,0.78645,0.7868,3460400000.0
2008-02-14 12:15:00,0.7868,0.7873,0.7865,0.78705,1041000000.0
2008-02-14 12:30:00,0.78705,0.7879,0.78655,0.78785,1455800000.0
2008-02-14 12:45:00,0.7878,0.7884,0.7874,0.7883,1918000000.0
2008-02-14 13:00:00,0.7883,0.78865,0.7878,0.7879,548400000.0
2008-02-14 13:15:00,0.7879,0.7879,0.7872,0.78725,333500000.0
2008-02-14 13:30:00,0.78725,0.7878,0.78725,0.78745,810400000.0
2008-02-14 13:45:00,0.78745,0.78755,0.7871,0.7872,1925400000.0
2008-02-14 14:00:00,0.7872,0.78815,0.7868,0.7879,792500000.0
2008-02-14 14:15:00,0.7879,0.7906,0.7879,0.7898,1266200000.0
2008-02-14 14:30:00,0.7898,0.7901,0.7894,0.7896,933600000.0
2008-02-14 14:45:00,0.7896,0.7903,0.7891,0.7902,832500000.0
2008-02-14 15:00:00,0.7902,0.7905,0.7893,0.7896,347100000.0
2008-02-14 15:15:00,0.7896,0.7905,0.7896,0.78965,844200000.0
2008-02-14 15:30:00,0.78965,0.7905,0.78935,0.7899,642300000.0
2008-02-14 15:45:00,0.7899,0.79,0.788,0.7881,510900000.0
2008-02-14 16:00:00,0.7882,0.7892,0.7881,0.7889,739000000.0
2008-02-14 16:15:00,0.7889,0.7896,0.7888,0.78945,2253200000.0
2008-02-14 16:30:00,0.78945,0.79035,0.7893,0.7902,2504400000.0
2008-02-14 16:45:00,0.7902,0.7912,0.7899,0.7904,1598200000.0
2008-02-14 17:00:00,0.7904,0.7907,0.7895,0.7907,1296100000.0
2008-02-14 17:15:00,0.7907,0.79185,0.7906,0.7912,2329800000.0
2008-02-14 17:30:00,0.7912,0.7914,0.7908,0.7913,574100000.0
2008-02-14 17:45:00,0.7913,0.7916,0.791,0.7915,723300000.0
2008-02-14 18:00:00,0.7915,0.7917,0.7906,0.7907,646100000.0
2008-02-14 18:15:00,0.7907,0.7907,0.7889,0.7897,1787600000.0
2008-02-14 18:30:00,0.7897,0.79095,0.7885,0.7896,4225800000.0
2008-02-14 18:45:00,0.7896,0.78965,0.78865,0.78935,3982800000.0
2008-02-14 19:00:00,0.78935,0.79025,0.7884,0.7896,1650800000.0
2008-02-14 19:15:00,0.7896,0.7903,0.7895,0.78965,829200000.0
2008-02-14 19:30:00,0.78965,0.78985,0.7894,0.7896,112800000.0
2008-02-14 19:45:00,0.7896,0.7897,0.7892,0.7895,113400000.0
2008-02-14 20:00:00,0.7895,0.7902,0.7891,0.7895,468900000.0
2008-02-14 20:15:00,0.7895,0.78995,0.7891,0.7892,418700000.0
2008-02-14 20:30:00,0.7892,0.78955,0.7892,0.7894,155200001.0
2008-02-14 20:45:00,0.7894,0.79015,0.78925,0.7901,536200000.0
2008-02-14 21:00:00,0.7901,0.79055,0.7895,0.7905,260500000.0
2008-02-14 21:15:00,0.7905,0.7907,0.7898,0.78995,1087000000.0
2008-02-14 21:30:00,0.79005,0.79015,0.78925,0.7894,918200000.0
2008-02-14 21:45:00,0.78945,0.7896,0.78815,0.7883,605300000.0
2008-02-14 22:00:00,0.7883,0.789,0.7878,0.789,786800001.0
2008-02-14 22:15:00,0.789,0.7891,0.7881,0.7887,384700001.0
2008-02-14 22:30:00,0.7887,0.7888,0.788,0.7884,710200000.0
2008-02-14 22:45:00,0.7884,0.78865,0.788,0.7881,493900000.0
2008-02-14 23:00:00,0.7881,0.7883,0.788,0.7881,174300000.0
2008-02-14 23:15:00,0.7881,0.78835,0.78795,0.78805,134300000.0
2008-02-14 23:30:00,0.78805,0.7882,0.7876,0.7879,342300000.0
2008-02-14 23:45:00,0.7879,0.78895,0.78665,0.7875,583600000.0
2008-02-15 00:00:00,0.7875,0.7885,0.7873,0.7884,1033100000.0
2008-02-15 00:15:00,0.7884,0.7888,0.7882,0.7883,186200000.0
2008-02-15 00:30:00,0.7883,0.7883,0.7868,0.7868,359600000.0
2008-02-15 00:45:00,0.7868,0.787,0.7858,0.7858,374100000.0
2008-02-15 01:00:00,0.7858,0.78605,0.7851,0.7855,419000000.0
2008-02-15 01:15:00,0.7855,0.7858,0.78475,0.78575,581600001.0
2008-02-15 01:30:00,0.78575,0.7859,0.7855,0.7858,367700000.0
2008-02-15 01:45:00,0.7858,0.78675,0.7858,0.78655,613600000.0
2008-02-15 02:00:00,0.78655,0.7866,0.7857,0.7858,587300000.0
2008-02-15 02:15:00,0.7858,0.7863,0.7852,0.7859,1475300000.0
2008-02-15 02:30:00,0.7859,0.7862,0.78545,0.786,757000000.0
2008-02-15 02:45:00,0.786,0.78615,0.78485,0.7852,721400000.0
2008-02-15 03:00:00,0.7852,0.7853,0.7845,0.78455,1426700000.0
2008-02-15 03:15:00,0.78455,0.7851,0.7844,0.785,978000000.0
2008-02-15 03:30:00,0.785,0.78555,0.785,0.7851,435000000.0
2008-02-15 03:45:00,0.7851,0.7855,0.78505,0.7855,780500000.0
2008-02-15 04:00:00,0.7855,0.7855,0.7848,0.7851,432000000.0
2008-02-15 04:15:00,0.7851,0.7852,0.785,0.7851,147500000.0
2008-02-15 04:30:00,0.7851,0.7853,0.78475,0.785,629300000.0
2008-02-15 04:45:00,0.785,0.78505,0.7847,0.78485,347000000.0
2008-02-15 05:00:00,0.78485,0.78485,0.7843,0.7843,336600000.0
2008-02-15 05:15:00,0.7843,0.7847,0.78425,0.78445,730000000.0
2008-02-15 05:30:00,0.78445,0.7851,0.78425,0.7849,1509400000.0
2008-02-15 05:45:00,0.7849,0.7855,0.7845,0.7853,1559500000.0
2008-02-15 06:00:00,0.7853,0.7854,0.78445,0.78495,1498000000.0
2008-02-15 06:15:00,0.78495,0.78505,0.7847,0.7848,678200000.0
2008-02-15 06:30:00,0.7849,0.78525,0.7844,0.7846,518600000.0
2008-02-15 06:45:00,0.7846,0.785,0.78425,0.78425,2157000000.0
2008-02-15 07:00:00,0.78425,0.78535,0.78425,0.785,981500000.0
2008-02-15 07:15:00,0.785,0.7851,0.7845,0.7846,560300000.0
2008-02-15 07:30:00,0.7846,0.7853,0.7845,0.7852,537500000.0
2008-02-15 07:45:00,0.7852,0.786,0.785,0.7856,1619800000.0
2008-02-15 08:00:00,0.7856,0.7858,0.78505,0.7856,884100000.0
2008-02-15 08:15:00,0.7856,0.78595,0.7855,0.7859,376600000.0
2008-02-15 08:30:00,0.7859,0.7865,0.78535,0.78635,1828600000.0
2008-02-15 08:45:00,0.78635,0.787,0.7862,0.7864,1305100000.0
2008-02-15 09:00:00,0.7864,0.787,0.7863,0.78685,328800000.0
2008-02-15 09:15:00,0.78685,0.7872,0.7867,0.7869,391700000.0
2008-02-15 09:30:00,0.7869,0.788,0.7869,0.78785,674800000.0
2008-02-15 09:45:00,0.78785,0.78815,0.7869,0.7875,1405300000.0
2008-02-15 10:00:00,0.7875,0.7878,0.78665,0.787,1413000000.0
2008-02-15 10:15:00,0.787,0.78735,0.7869,0.78725,861400000.0
2008-02-15 10:30:00,0.78725,0.78805,0.78705,0.78805,2504399999.0
2008-02-15 10:45:00,0.78805,0.78815,0.7874,0.788,1710200000.0
2008-02-15 11:00:00,0.788,0.78825,0.78755,0.78785,2419400000.0
2008-02-15 11:15:00,0.78785,0.78855,0.7875,0.7884,2091299999.0
2008-02-15 11:30:00,0.7884,0.7903,0.7882,0.79,1263500000.0
2008-02-15 11:45:00,0.79,0.7912,0.7897,0.7903,1168800000.0
2008-02-15 12:00:00,0.7903,0.7903,0.7894,0.7897,940900000.0
2008-02-15 12:15:00,0.7897,0.79015,0.7891,0.7897,2095200000.0
2008-02-15 12:30:00,0.7897,0.7905,0.7896,0.79045,1598900000.0
2008-02-15 12:45:00,0.79045,0.7915,0.7898,0.79065,2283900000.0
2008-02-15 13:00:00,0.7906,0.7906,0.7898,0.7904,736600000.0
2008-02-15 13:15:00,0.7904,0.7905,0.78955,0.7898,887200000.0
2008-02-15 13:30:00,0.7898,0.79025,0.7891,0.7897,972500000.0
2008-02-15 13:45:00,0.7897,0.79055,0.7897,0.7903,1453300000.0
2008-02-15 14:00:00,0.7903,0.7904,0.7885,0.7886,974000000.0
2008-02-15 14:15:00,0.7885,0.7892,0.7885,0.7889,1614800000.0
2008-02-15 14:30:00,0.7889,0.7893,0.7887,0.7891,580400000.0
2008-02-15 14:45:00,0.7891,0.7891,0.7881,0.7882,256700000.0
2008-02-15 15:00:00,0.7882,0.7888,0.7876,0.7886,818500000.0
2008-02-15 15:15:00,0.7886,0.7893,0.7886,0.7888,677100000.0
2008-02-15 15:30:00,0.7888,0.7889,0.7876,0.7881,873300000.0
2008-02-15 15:45:00,0.7881,0.7891,0.7881,0.789,527200000.0
2008-02-15 16:00:00,0.7888,0.7892,0.7887,0.7889,512500000.0
2008-02-15 16:15:00,0.7889,0.7902,0.7889,0.78955,1989000000.0
2008-02-15 16:30:00,0.78955,0.79075,0.78945,0.79025,2360500000.0
2008-02-15 16:45:00,0.79025,0.7903,0.7889,0.7893,1482200000.0
2008-02-15 17:00:00,0.7893,0.7915,0.7892,0.7912,2228199999.0
2008-02-15 17:15:00,0.7912,0.79135,0.7901,0.7903,1211700000.0
2008-02-15 17:30:00,0.7903,0.7906,0.7895,0.7896,849200000.0
2008-02-15 17:45:00,0.7896,0.78975,0.7887,0.7888,466000000.0
2008-02-15 18:00:00,0.7888,0.7902,0.7887,0.7891,936200000.0
2008-02-15 18:15:00,0.7891,0.7896,0.7889,0.78925,1455600000.0
2008-02-15 18:30:00,0.78925,0.78935,0.7882,0.7888,682700000.0
2008-02-15 18:45:00,0.7888,0.7889,0.7878,0.7885,1596800000.0
2008-02-15 19:00:00,0.7885,0.78935,0.7885,0.78905,1213400000.0
2008-02-15 19:15:00,0.78905,0.78905,0.7883,0.78835,707100000.0
2008-02-15 19:30:00,0.78835,0.78855,0.7872,0.7872,308800000.0
2008-02-15 19:45:00,0.7872,0.78795,0.7865,0.7877,1889100000.0
2008-02-15 20:00:00,0.7877,0.7877,0.7869,0.7873,1426099999.0
2008-02-15 20:15:00,0.7873,0.78755,0.7861,0.78755,1416000000.0
2008-02-15 20:30:00,0.78755,0.78765,0.78745,0.78755,1252500000.0
2008-02-15 20:45:00,0.78755,0.78775,0.7874,0.78755,446200000.0
2008-02-15 21:00:00,0.78755,0.78875,0.78755,0.78875,1616700000.0
2008-02-15 21:15:00,0.78875,0.78905,0.7886,0.78875,821400000.0
2008-02-15 21:30:00,0.78875,0.78905,0.7887,0.78905,721600000.0
2008-02-15 21:45:00,0.78905,0.7891,0.78855,0.78905,1306500000.0
2008-02-15 22:00:00,0.78905,0.7896,0.78875,0.7896,750000000.0
2008-02-15 22:15:00,0.7896,0.78995,0.78955,0.7896,640000000.0
2008-02-15 22:30:00,0.7896,0.79045,0.7896,0.7902,490100000.0
2008-02-15 22:45:00,0.7902,0.7902,0.7896,0.78985,1217199999.0
2008-02-15 23:00:00,0.78985,0.79006,0.78945,0.79,724900000.0
2008-02-15 23:15:00,0.79005,0.79095,0.79,0.79079,620200000.0
2008-02-15 23:30:00,0.79083,0.79104,0.79039,0.79092,965100000.0
2008-02-15 23:45:00,0.79095,0.7912,0.78917,0.78965,1254200000.0
2008-02-18 00:00:00,0.7903,0.7905,0.7895,0.7899,589400000.0
2008-02-18 00:15:00,0.7898,0.7903,0.7895,0.7895,547300000.0
2008-02-18 00:30:00,0.7896,0.7907,0.7896,0.7907,505200000.0
2008-02-18 00:45:00,0.7906,0.791,0.7904,0.7908,631500000.0
2008-02-18 01:00:00,0.7907,0.791,0.7895,0.7902,589400000.0
2008-02-18 01:15:00,0.7901,0.7935,0.7897,0.7931,631500000.0
2008-02-18 01:30:00,0.7929,0.7931,0.7924,0.7928,631500000.0
2008-02-18 01:45:00,0.7929,0.7936,0.7929,0.7935,589400000.0
2008-02-18 02:00:00,0.7907,0.79095,0.78965,0.79025,761700000.0
2008-02-18 02:15:00,0.79025,0.7936,0.7898,0.793,1644300000.0
2008-02-18 02:30:00,0.793,0.7933,0.7926,0.7931,411800000.0
2008-02-18 02:45:00,0.7931,0.7938,0.793,0.7935,257000000.0
2008-02-18 03:00:00,0.7935,0.794,0.7927,0.7934,508000000.0
2008-02-18 03:15:00,0.7934,0.7934,0.7928,0.79315,1094800000.0
2008-02-18 03:30:00,0.79315,0.7935,0.79315,0.7935,1200999998.0
2008-02-18 03:45:00,0.7935,0.7935,0.7928,0.7931,726700000.0
2008-02-18 04:00:00,0.7931,0.7931,0.79185,0.7928,1726900000.0
2008-02-18 04:15:00,0.7928,0.793,0.7922,0.7925,677000000.0
2008-02-18 04:30:00,0.7925,0.7929,0.79245,0.7927,414000000.0
2008-02-18 04:45:00,0.7927,0.7931,0.7927,0.7931,436400000.0
2008-02-18 05:00:00,0.79315,0.79345,0.7931,0.7932,350400000.0
2008-02-18 05:15:00,0.7932,0.7947,0.7932,0.7943,490800000.0
2008-02-18 05:30:00,0.7943,0.7943,0.79375,0.794,230200000.0
2008-02-18 05:45:00,0.794,0.7945,0.7939,0.794,519300000.0
2008-02-18 06:00:00,0.794,0.794,0.7929,0.7936,322100000.0
2008-02-18 06:15:00,0.7936,0.7938,0.7933,0.7936,439100000.0
2008-02-18 06:30:00,0.7936,0.7937,0.79345,0.79355,146500000.0
2008-02-18 06:45:00,0.79355,0.7937,0.79345,0.7936,147000000.0
2008-02-18 07:00:00,0.7936,0.7937,0.7932,0.79325,175900000.0
2008-02-18 07:15:00,0.79325,0.79345,0.79295,0.7933,272200000.0
2008-02-18 07:30:00,0.7933,0.7933,0.79295,0.793,534500000.0
2008-02-18 07:45:00,0.793,0.7933,0.79295,0.7932,474200000.0
2008-02-18 08:00:00,0.79315,0.7933,0.79295,0.7933,362200000.0
2008-02-18 08:15:00,0.7933,0.7934,0.79295,0.79325,422400000.0
2008-02-18 08:30:00,0.79325,0.7933,0.7929,0.79315,535600000.0
2008-02-18 08:45:00,0.79315,0.79425,0.793,0.7938,558700000.0
2008-02-18 09:00:00,0.7938,0.7943,0.79355,0.79425,986700000.0
2008-02-18 09:15:00,0.79425,0.79475,0.7938,0.7946,1118299999.0
2008-02-18 09:30:00,0.7946,0.79505,0.79385,0.79425,573000000.0
2008-02-18 09:45:00,0.79425,0.7945,0.7935,0.79385,842800000.0
2008-02-18 10:00:00,0.79385,0.7941,0.793,0.7939,1088500000.0
2008-02-18 10:15:00,0.794,0.7942,0.79335,0.79335,440100000.0
2008-02-18 10:30:00,0.79335,0.79375,0.7924,0.7925,722600000.0
2008-02-18 10:45:00,0.7925,0.7926,0.7917,0.79215,776500000.0
2008-02-18 11:00:00,0.79215,0.7935,0.7921,0.7933,1145300000.0
2008-02-18 11:15:00,0.7933,0.79355,0.79285,0.79315,992900000.0
2008-02-18 11:30:00,0.79315,0.7935,0.7928,0.79335,1759100000.0
2008-02-18 11:45:00,0.7935,0.7936,0.7925,0.7926,1363600000.0
2008-02-18 12:00:00,0.7926,0.7926,0.7919,0.79225,1007400000.0
2008-02-18 12:15:00,0.79225,0.7928,0.7922,0.7928,739100000.0
2008-02-18 12:30:00,0.7928,0.7928,0.7916,0.7917,1353900000.0
2008-02-18 12:45:00,0.7917,0.79225,0.7915,0.79205,1331400000.0
2008-02-18 13:00:00,0.79205,0.79265,0.792,0.7923,946500000.0
2008-02-18 13:15:00,0.7923,0.79255,0.792,0.7921,921400000.0
2008-02-18 13:30:00,0.7923,0.793,0.7917,0.7919,804700000.0
2008-02-18 13:45:00,0.79195,0.79265,0.7917,0.7923,1262100000.0
2008-02-18 14:00:00,0.7923,0.79285,0.7921,0.79215,662300000.0
2008-02-18 14:15:00,0.79215,0.7926,0.79185,0.7925,1217700000.0
2008-02-18 14:30:00,0.7925,0.793,0.7922,0.793,526700000.0
2008-02-18 14:45:00,0.793,0.7944,0.793,0.7941,1033300000.0
2008-02-18 15:00:00,0.7941,0.79485,0.79375,0.79375,1355600000.0
2008-02-18 15:15:00,0.79375,0.79405,0.7935,0.7939,957000000.0
2008-02-18 15:30:00,0.7939,0.7942,0.7937,0.7942,912800000.0
2008-02-18 15:45:00,0.7942,0.79455,0.79385,0.7945,908000000.0
2008-02-18 16:00:00,0.7945,0.79455,0.7939,0.794,618100000.0
2008-02-18 16:15:00,0.794,0.7942,0.7935,0.794,743200000.0
2008-02-18 16:30:00,0.794,0.7941,0.7935,0.794,635100000.0
2008-02-18 16:45:00,0.794,0.7942,0.7938,0.7941,720200000.0
2008-02-18 17:00:00,0.7941,0.7944,0.7937,0.794,1924800000.0
2008-02-18 17:15:00,0.794,0.7955,0.79395,0.79485,2067100000.0
2008-02-18 17:30:00,0.79485,0.79515,0.7939,0.79415,1234600000.0
2008-02-18 17:45:00,0.79415,0.79475,0.794,0.79455,511100000.0
2008-02-18 18:00:00,0.79455,0.79455,0.7936,0.79405,960700000.0
2008-02-18 18:15:00,0.79405,0.7944,0.7936,0.7944,496000000.0
2008-02-18 18:30:00,0.79445,0.79465,0.7941,0.7945,552800000.0
2008-02-18 18:45:00,0.7945,0.795,0.7942,0.7947,451500000.0
2008-02-18 19:00:00,0.7947,0.7951,0.79445,0.79445,346400000.0
2008-02-18 19:15:00,0.79445,0.79475,0.7942,0.79455,589700000.0
2008-02-18 19:30:00,0.79455,0.79455,0.7933,0.7937,214600000.0
2008-02-18 19:45:00,0.7937,0.79395,0.7936,0.79395,124100000.0
2008-02-18 20:00:00,0.79395,0.79395,0.7933,0.79395,83600000.0
2008-02-18 20:15:00,0.79395,0.79395,0.79355,0.79385,101650000.0
2008-02-18 20:30:00,0.79385,0.79385,0.7938,0.79385,242200000.0
2008-02-18 20:45:00,0.79385,0.79435,0.7938,0.79435,308200000.0
2008-02-18 21:00:00,0.79435,0.79455,0.7942,0.79445,442300000.0
2008-02-18 21:15:00,0.7944,0.7946,0.7944,0.7945,281900000.0
2008-02-18 21:30:00,0.7945,0.7945,0.7943,0.7944,121600000.0
2008-02-18 21:45:00,0.7944,0.7945,0.7942,0.7945,161600000.0
2008-02-18 22:00:00,0.7945,0.7945,0.7943,0.79445,223900000.0
2008-02-18 22:15:00,0.79445,0.7945,0.7944,0.7945,90100000.0
2008-02-18 22:30:00,0.7945,0.7945,0.79401,0.7944,315900000.0
2008-02-18 22:45:00,0.7942,0.7946,0.7942,0.7943,289800000.0
2008-02-18 23:00:00,0.7943,0.7943,0.7942,0.79425,169300000.0
2008-02-18 23:15:00,0.79425,0.79475,0.79425,0.7946,592400000.0
2008-02-18 23:30:00,0.7946,0.7946,0.7945,0.7945,541300000.0
2008-02-18 23:45:00,0.7945,0.79515,0.7945,0.79495,594600000.0
2008-02-19 00:00:00,0.7949,0.79595,0.79475,0.79575,2581400000.0
2008-02-19 00:15:00,0.79575,0.7977,0.79575,0.79605,1668300000.0
2008-02-19 00:30:00,0.79605,0.79675,0.7959,0.7965,1516100000.0
2008-02-19 00:45:00,0.7965,0.7966,0.7959,0.7959,1183400000.0
2008-02-19 01:00:00,0.7959,0.7963,0.79565,0.796,1123600000.0
2008-02-19 01:15:00,0.796,0.7961,0.7957,0.7958,283000000.0
2008-02-19 01:30:00,0.7958,0.79645,0.7957,0.7958,668500000.0
2008-02-19 01:45:00,0.7958,0.7964,0.7958,0.79625,1276200001.0
2008-02-19 02:00:00,0.79625,0.79725,0.79625,0.7971,1227500000.0
2008-02-19 02:15:00,0.7971,0.7982,0.7967,0.797,1187700000.0
2008-02-19 02:30:00,0.797,0.7986,0.7965,0.79675,4301000000.0
2008-02-19 02:45:00,0.79675,0.7971,0.7961,0.7964,1386700000.0
2008-02-19 03:00:00,0.7964,0.7966,0.79575,0.7959,374600000.0
2008-02-19 03:15:00,0.7959,0.7961,0.7953,0.796,376300000.0
2008-02-19 03:30:00,0.796,0.7968,0.7959,0.7963,516500000.0
2008-02-19 03:45:00,0.7963,0.79655,0.79595,0.7965,498500000.0
2008-02-19 04:00:00,0.7965,0.79715,0.7961,0.7963,1182100000.0
2008-02-19 04:15:00,0.7963,0.79665,0.7962,0.7966,256000000.0
2008-02-19 04:30:00,0.7966,0.7968,0.7962,0.7964,223700000.0
2008-02-19 04:45:00,0.7964,0.7969,0.7963,0.7965,179500000.0
2008-02-19 05:00:00,0.7965,0.7968,0.7962,0.79675,1006400000.0
2008-02-19 05:15:00,0.79675,0.79685,0.79635,0.79675,1086200000.0
2008-02-19 05:30:00,0.79675,0.7972,0.7966,0.7972,854100000.0
2008-02-19 05:45:00,0.7972,0.79735,0.797,0.79735,782700000.0
2008-02-19 06:00:00,0.79735,0.798,0.7973,0.7975,485700001.0
2008-02-19 06:15:00,0.7975,0.7975,0.7972,0.7974,134100000.0
2008-02-19 06:30:00,0.7974,0.798,0.7974,0.7977,476199999.0
2008-02-19 06:45:00,0.7977,0.7978,0.7972,0.7977,274800000.0
2008-02-19 07:00:00,0.7977,0.7978,0.7973,0.7975,385100000.0
2008-02-19 07:15:00,0.7975,0.79855,0.79745,0.7982,510000000.0
2008-02-19 07:30:00,0.7982,0.79855,0.79815,0.79845,413500000.0
2008-02-19 07:45:00,0.79845,0.7985,0.7977,0.7977,806500000.0
2008-02-19 08:00:00,0.7977,0.7984,0.7977,0.7981,533400000.0
2008-02-19 08:15:00,0.7981,0.7982,0.7973,0.79745,907000000.0
2008-02-19 08:30:00,0.7974,0.79855,0.79715,0.79725,1544500000.0
2008-02-19 08:45:00,0.79725,0.79805,0.79725,0.7975,1833799999.0
2008-02-19 09:00:00,0.7975,0.7977,0.7962,0.7972,891700000.0
2008-02-19 09:15:00,0.7972,0.79765,0.79715,0.79715,1424200000.0
2008-02-19 09:30:00,0.79715,0.7983,0.79715,0.79785,2110500000.0
2008-02-19 09:45:00,0.79785,0.79815,0.7977,0.79805,1032300000.0
2008-02-19 10:00:00,0.79805,0.7982,0.7975,0.79755,1019800000.0
2008-02-19 10:15:00,0.79755,0.7981,0.7968,0.7977,1306700000.0
2008-02-19 10:30:00,0.7977,0.798,0.7973,0.7974,585000000.0
2008-02-19 10:45:00,0.7974,0.798,0.797,0.7979,855800000.0
2008-02-19 11:00:00,0.7979,0.798,0.7969,0.7973,925000000.0
2008-02-19 11:15:00,0.7973,0.7986,0.7973,0.7985,1070400000.0
2008-02-19 11:30:00,0.7985,0.7985,0.79725,0.79765,824200000.0
2008-02-19 11:45:00,0.79765,0.7987,0.7975,0.7987,1096700000.0
2008-02-19 12:00:00,0.7987,0.7992,0.7981,0.799,660200000.0
2008-02-19 12:15:00,0.799,0.7996,0.7989,0.7994,362300000.0
2008-02-19 12:30:00,0.7994,0.7994,0.7991,0.7993,476500000.0
2008-02-19 12:45:00,0.7992,0.7994,0.799,0.7994,349700000.0
2008-02-19 13:00:00,0.7994,0.79945,0.79845,0.7992,1339400000.0
2008-02-19 13:15:00,0.7992,0.79955,0.7987,0.79905,1343300000.0
2008-02-19 13:30:00,0.79905,0.801,0.79905,0.8006,2952800000.0
2008-02-19 13:45:00,0.8006,0.80105,0.8003,0.8007,941100000.0
2008-02-19 14:00:00,0.8007,0.8008,0.7995,0.8001,1050200000.0
2008-02-19 14:15:00,0.8001,0.8002,0.7995,0.7999,743400000.0
2008-02-19 14:30:00,0.7999,0.80135,0.7998,0.80105,1028700000.0
2008-02-19 14:45:00,0.80105,0.8023,0.801,0.80155,2740100000.0
2008-02-19 15:00:00,0.80165,0.80165,0.80015,0.80045,2718800000.0
2008-02-19 15:15:00,0.80045,0.80175,0.80015,0.80155,4220500000.0
2008-02-19 15:30:00,0.80155,0.8016,0.8006,0.8006,945600000.0
2008-02-19 15:45:00,0.8006,0.80065,0.7995,0.79955,755300000.0
2008-02-19 16:00:00,0.79955,0.79955,0.7988,0.7988,1094200000.0
2008-02-19 16:15:00,0.7988,0.8004,0.7988,0.8,847900000.0
2008-02-19 16:30:00,0.8,0.8004,0.7992,0.7994,686300000.0
2008-02-19 16:45:00,0.7994,0.7998,0.7989,0.79915,965200000.0
2008-02-19 17:00:00,0.79915,0.79935,0.7987,0.7992,1167200000.0
2008-02-19 17:15:00,0.7992,0.8,0.7992,0.7998,556500000.0
2008-02-19 17:30:00,0.7998,0.7999,0.7989,0.7991,1713000000.0
2008-02-19 17:45:00,0.7991,0.8004,0.7988,0.7996,866200000.0
2008-02-19 18:00:00,0.7996,0.7999,0.79815,0.7983,809900000.0
2008-02-19 18:15:00,0.7983,0.79855,0.798,0.79805,2518900000.0
2008-02-19 18:30:00,0.79805,0.7998,0.79755,0.7996,2203800000.0
2008-02-19 18:45:00,0.7996,0.7999,0.7988,0.7991,1226100000.0
2008-02-19 19:00:00,0.7991,0.7998,0.799,0.7995,1092000000.0
2008-02-19 19:15:00,0.7995,0.79985,0.79945,0.79975,586500000.0
2008-02-19 19:30:00,0.79975,0.80025,0.79975,0.7998,843800000.0
2008-02-19 19:45:00,0.7998,0.80015,0.7994,0.7995,548400000.0
2008-02-19 20:00:00,0.7995,0.79985,0.79945,0.79985,502400000.0
2008-02-19 20:15:00,0.79985,0.8004,0.79955,0.8003,365200000.0
2008-02-19 20:30:00,0.8003,0.8003,0.7994,0.7995,715900000.0
2008-02-19 20:45:00,0.7995,0.7997,0.7995,0.7996,114500000.0
2008-02-19 21:00:00,0.7996,0.7997,0.79945,0.7995,254700000.0
2008-02-19 21:15:00,0.7995,0.7996,0.799,0.79955,1214200000.0
2008-02-19 21:30:00,0.79955,0.7998,0.7991,0.7995,1032800000.0
2008-02-19 21:45:00,0.7995,0.7995,0.7986,0.7989,506200000.0
2008-02-19 22:00:00,0.7989,0.799,0.7984,0.799,189000000.0
2008-02-19 22:15:00,0.799,0.799,0.7972,0.7974,635500000.0
2008-02-19 22:30:00,0.7974,0.7981,0.7973,0.7976,269000000.0
2008-02-19 22:45:00,0.7976,0.7978,0.7963,0.7969,324200000.0
2008-02-19 23:00:00,0.7969,0.7977,0.7969,0.797,321800000.0
2008-02-19 23:15:00,0.797,0.798,0.79685,0.7976,637700000.0
2008-02-19 23:30:00,0.7976,0.7976,0.797,0.7972,431600000.0
2008-02-19 23:45:00,0.7972,0.79795,0.7965,0.7969,1374900001.0
2008-02-20 00:00:00,0.7969,0.797,0.7966,0.7966,1229700000.0
2008-02-20 00:15:00,0.7966,0.7977,0.7966,0.7976,1902100000.0
2008-02-20 00:30:00,0.7976,0.7979,0.7974,0.79765,760900000.0
2008-02-20 00:45:00,0.79765,0.79835,0.79755,0.79815,999700000.0
2008-02-20 01:00:00,0.79815,0.7986,0.79775,0.79855,1257600000.0
2008-02-20 01:15:00,0.79855,0.79875,0.79845,0.79845,1157400000.0
2008-02-20 01:30:00,0.79845,0.79845,0.79805,0.79825,1074600000.0
2008-02-20 01:45:00,0.79825,0.79855,0.79805,0.79855,924300000.0
2008-02-20 02:00:00,0.79855,0.7989,0.79815,0.7982,1128800000.0
2008-02-20 02:15:00,0.7982,0.79855,0.7978,0.7978,288599999.0
2008-02-20 02:30:00,0.7978,0.79785,0.7959,0.79635,619800000.0
2008-02-20 02:45:00,0.7963,0.79855,0.7962,0.79835,1796400005.0
2008-02-20 03:00:00,0.79835,0.79835,0.7973,0.79735,561800000.0
2008-02-20 03:15:00,0.79735,0.79825,0.7972,0.7973,1400200000.0
2008-02-20 03:30:00,0.7973,0.7973,0.79675,0.7971,544600000.0
2008-02-20 03:45:00,0.79735,0.79735,0.7962,0.7962,671600000.0
2008-02-20 04:00:00,0.7962,0.79635,0.79545,0.79575,2494400000.0
2008-02-20 04:15:00,0.79575,0.79605,0.79495,0.7957,1327800000.0
2008-02-20 04:30:00,0.7957,0.79625,0.7951,0.79615,839900000.0
2008-02-20 04:45:00,0.79615,0.7967,0.7959,0.79595,734700000.0
2008-02-20 05:00:00,0.79595,0.79595,0.79505,0.79545,435299999.0
2008-02-20 05:15:00,0.79545,0.7958,0.79545,0.7957,186500000.0
2008-02-20 05:30:00,0.7957,0.79605,0.7957,0.7957,428900000.0
2008-02-20 05:45:00,0.7957,0.79615,0.7955,0.7955,377750000.0
2008-02-20 06:00:00,0.7955,0.79555,0.79395,0.7951,1165600000.0
2008-02-20 06:15:00,0.7951,0.79555,0.7945,0.7946,1260900000.0
2008-02-20 06:30:00,0.7946,0.79505,0.7941,0.7946,738900000.0
2008-02-20 06:45:00,0.7946,0.7947,0.7943,0.7943,255300000.0
2008-02-20 07:00:00,0.7943,0.7949,0.794,0.7947,439600000.0
2008-02-20 07:15:00,0.7947,0.7947,0.7932,0.7939,533100000.0
2008-02-20 07:30:00,0.7939,0.7946,0.79385,0.7945,366900000.0
2008-02-20 07:45:00,0.79445,0.7946,0.79375,0.7938,395900000.0
2008-02-20 08:00:00,0.7938,0.7945,0.7934,0.7937,823800000.0
2008-02-20 08:15:00,0.7937,0.79395,0.7933,0.7936,537500000.0
2008-02-20 08:30:00,0.7936,0.79435,0.7935,0.7941,288000000.0
2008-02-20 08:45:00,0.7941,0.79465,0.7938,0.794,1153400000.0
2008-02-20 09:00:00,0.794,0.79575,0.7939,0.79575,1186600000.0
2008-02-20 09:15:00,0.79575,0.79595,0.79535,0.79545,2347600000.0
2008-02-20 09:30:00,0.79545,0.7971,0.7951,0.7964,3622300000.0
2008-02-20 09:45:00,0.7964,0.7964,0.79435,0.7954,1659200000.0
2008-02-20 10:00:00,0.7954,0.7969,0.79505,0.79665,1722200000.0
2008-02-20 10:15:00,0.79665,0.7974,0.7961,0.7969,802700000.0
2008-02-20 10:30:00,0.79685,0.7981,0.79655,0.7977,1519200000.0
2008-02-20 10:45:00,0.7977,0.7985,0.7975,0.7976,1217200000.0
2008-02-20 11:00:00,0.7976,0.79785,0.7964,0.7964,672100000.0
2008-02-20 11:15:00,0.7964,0.79795,0.7962,0.7972,1617000000.0
2008-02-20 11:30:00,0.7972,0.7976,0.79635,0.79685,1367900000.0
2008-02-20 11:45:00,0.79685,0.7978,0.79685,0.7971,1547200000.0
2008-02-20 12:00:00,0.7971,0.7974,0.797,0.797,987400000.0
2008-02-20 12:15:00,0.797,0.79705,0.79605,0.79625,1522700000.0
2008-02-20 12:30:00,0.79625,0.79695,0.7961,0.7967,617800000.0
2008-02-20 12:45:00,0.7967,0.7979,0.7967,0.7975,1077700000.0
2008-02-20 13:00:00,0.7975,0.7976,0.7965,0.7967,380600000.0
2008-02-20 13:15:00,0.7967,0.79705,0.79625,0.7964,514000000.0
2008-02-20 13:30:00,0.7964,0.7964,0.79505,0.7952,713200000.0
2008-02-20 13:45:00,0.7952,0.79545,0.7946,0.7953,1221300000.0
2008-02-20 14:00:00,0.7953,0.7956,0.79445,0.7951,885500000.0
2008-02-20 14:15:00,0.7951,0.7957,0.7943,0.7951,763000000.0
2008-02-20 14:30:00,0.7951,0.7959,0.7949,0.7952,889900001.0
2008-02-20 14:45:00,0.7952,0.7955,0.7943,0.7943,787000000.0
2008-02-20 15:00:00,0.7943,0.7951,0.7938,0.7943,988400000.0
2008-02-20 15:15:00,0.7943,0.7946,0.79285,0.79385,1079000000.0
2008-02-20 15:30:00,0.79395,0.79395,0.7902,0.792,3480100004.0
2008-02-20 15:45:00,0.792,0.7923,0.7905,0.7909,1273100000.0
2008-02-20 16:00:00,0.7909,0.793,0.7907,0.7927,4295600000.0
2008-02-20 16:15:00,0.79285,0.7934,0.79225,0.793,929600000.0
2008-02-20 16:30:00,0.793,0.79385,0.79285,0.7933,984600000.0
2008-02-20 16:45:00,0.7933,0.794,0.793,0.793,513100000.0
2008-02-20 17:00:00,0.793,0.7938,0.7926,0.7936,1599300000.0
2008-02-20 17:15:00,0.7936,0.79395,0.7933,0.79375,660700000.0
2008-02-20 17:30:00,0.79375,0.79375,0.7926,0.7935,518300000.0
2008-02-20 17:45:00,0.7935,0.7945,0.7927,0.7945,1198200000.0
2008-02-20 18:00:00,0.7945,0.7945,0.7933,0.79345,496200000.0
2008-02-20 18:15:00,0.79345,0.7942,0.7933,0.7938,301900000.0
2008-02-20 18:30:00,0.7938,0.79435,0.7936,0.794,531100000.0
2008-02-20 18:45:00,0.794,0.79435,0.7938,0.7943,542000000.0
2008-02-20 19:00:00,0.7943,0.7966,0.79405,0.7966,721300000.0
2008-02-20 19:15:00,0.7966,0.7974,0.79565,0.79645,2304400000.0
2008-02-20 19:30:00,0.79645,0.79725,0.79575,0.79645,3776699992.0
2008-02-20 19:45:00,0.79645,0.79645,0.7959,0.79615,2087700001.0
2008-02-20 20:00:00,0.79615,0.79745,0.7958,0.7974,1810300000.0
2008-02-20 20:15:00,0.7974,0.79745,0.7966,0.79695,1554000000.0
2008-02-20 20:30:00,0.79695,0.7972,0.79655,0.79695,435400000.0
2008-02-20 20:45:00,0.79695,0.7971,0.79645,0.79655,1027500000.0
2008-02-20 21:00:00,0.79655,0.79745,0.79575,0.79735,2484700000.0
2008-02-20 21:15:00,0.79735,0.7976,0.79705,0.79725,1650800001.0
2008-02-20 21:30:00,0.79725,0.79855,0.7971,0.79845,1858100000.0
2008-02-20 21:45:00,0.79845,0.79885,0.79745,0.7978,2893849999.0
2008-02-20 22:00:00,0.7978,0.79825,0.79775,0.79775,1686300000.0
2008-02-20 22:15:00,0.79775,0.79835,0.7969,0.79775,2059600001.0
2008-02-20 22:30:00,0.7977,0.79815,0.797,0.7979,765300001.0
2008-02-20 22:45:00,0.7979,0.79845,0.7969,0.7974,857200000.0
2008-02-20 23:00:00,0.7974,0.79785,0.7969,0.79765,1614800000.0
2008-02-20 23:15:00,0.79765,0.79845,0.79765,0.7982,734700000.0
2008-02-20 23:30:00,0.7982,0.7985,0.7976,0.7981,1681500004.0
2008-02-20 23:45:00,0.7981,0.7984,0.7973,0.7975,1976200008.0
2008-02-21 00:00:00,0.7975,0.7976,0.7975,0.7975,2396300069.0
2008-02-21 00:15:00,0.7975,0.7976,0.7975,0.7975,262600000.0
2008-02-21 00:30:00,0.7974,0.7985,0.7974,0.7982,1570700000.0
2008-02-21 00:45:00,0.7982,0.7987,0.7979,0.7985,2137999999.0
2008-02-21 01:00:00,0.7985,0.7987,0.7983,0.7984,691399999.0
2008-02-21 01:15:00,0.7984,0.7988,0.7982,0.7988,427500000.0
2008-02-21 01:30:00,0.7988,0.7988,0.7985,0.7985,653900000.0
2008-02-21 01:45:00,0.7985,0.7986,0.7985,0.7986,681800000.0
2008-02-21 02:00:00,0.7986,0.7986,0.79775,0.7982,824399997.0
2008-02-21 02:15:00,0.7982,0.7985,0.7982,0.79825,306600000.0
2008-02-21 02:30:00,0.79825,0.79845,0.798,0.798,371500000.0
2008-02-21 02:45:00,0.79805,0.7983,0.7978,0.7979,580000000.0
2008-02-21 03:00:00,0.79785,0.798,0.7973,0.7978,719500000.0
2008-02-21 03:15:00,0.7978,0.7979,0.7974,0.7976,844300000.0
2008-02-21 03:30:00,0.7976,0.7978,0.79715,0.7973,599900000.0
2008-02-21 03:45:00,0.7973,0.7981,0.7973,0.7977,267700000.0
2008-02-21 04:00:00,0.7977,0.7983,0.7976,0.7981,1145600000.0
2008-02-21 04:15:00,0.7981,0.7984,0.79805,0.79825,285600000.0
2008-02-21 04:30:00,0.79825,0.7988,0.7982,0.7985,372300000.0
2008-02-21 04:45:00,0.7985,0.7992,0.79845,0.7992,480900000.0
2008-02-21 05:00:00,0.7992,0.7995,0.7989,0.79925,358300000.0
2008-02-21 05:15:00,0.79925,0.7997,0.7992,0.7994,323500000.0
2008-02-21 05:30:00,0.7994,0.79975,0.7994,0.7994,194800000.0
2008-02-21 05:45:00,0.7994,0.7998,0.7994,0.7996,265500000.0
2008-02-21 06:00:00,0.7996,0.8004,0.7995,0.7998,478700000.0
2008-02-21 06:15:00,0.7998,0.7998,0.7991,0.7991,497400000.0
2008-02-21 06:30:00,0.7991,0.7994,0.799,0.79905,562900000.0
2008-02-21 06:45:00,0.79905,0.7991,0.79735,0.79775,2397199999.0
2008-02-21 07:00:00,0.79775,0.7984,0.7974,0.7983,2798600000.0
2008-02-21 07:15:00,0.7983,0.7985,0.7977,0.79825,1462100000.0
2008-02-21 07:30:00,0.79825,0.79885,0.79815,0.79875,1414400000.0
2008-02-21 07:45:00,0.79875,0.79925,0.79865,0.799,720000000.0
2008-02-21 08:00:00,0.799,0.79975,0.7989,0.7993,2054900000.0
2008-02-21 08:15:00,0.7993,0.7996,0.79905,0.7995,663500000.0
2008-02-21 08:30:00,0.7995,0.7995,0.7993,0.79935,329800000.0
2008-02-21 08:45:00,0.79935,0.7994,0.799,0.7991,358800000.0
2008-02-21 09:00:00,0.7991,0.7994,0.7982,0.799,660400000.0
2008-02-21 09:15:00,0.799,0.7992,0.79825,0.7985,375800000.0
2008-02-21 09:30:00,0.7985,0.79875,0.7983,0.7985,877800000.0
2008-02-21 09:45:00,0.7985,0.7985,0.79755,0.7978,1345700000.0
2008-02-21 10:00:00,0.7978,0.798,0.7976,0.79765,832100000.0
2008-02-21 10:15:00,0.79765,0.7977,0.7971,0.7975,681600000.0
2008-02-21 10:30:00,0.7975,0.79815,0.7974,0.7981,1286300000.0
2008-02-21 10:45:00,0.79815,0.79895,0.79805,0.7985,2252000000.0
2008-02-21 11:00:00,0.7985,0.7987,0.798,0.7983,1328900000.0
2008-02-21 11:15:00,0.7983,0.7997,0.7982,0.7991,1663400000.0
2008-02-21 11:30:00,0.7991,0.7995,0.7985,0.79905,1539900000.0
2008-02-21 11:45:00,0.79905,0.79955,0.79805,0.7993,1716400000.0
2008-02-21 12:00:00,0.7992,0.7995,0.7983,0.799,1248500000.0
2008-02-21 12:15:00,0.799,0.7992,0.79855,0.79895,1519300000.0
2008-02-21 12:30:00,0.79895,0.79935,0.7982,0.7984,1743800000.0
2008-02-21 12:45:00,0.79835,0.7989,0.79815,0.79865,1097700000.0
2008-02-21 13:00:00,0.79865,0.7987,0.7974,0.798,951800000.0
2008-02-21 13:15:00,0.798,0.7984,0.7978,0.79785,827999999.0
2008-02-21 13:30:00,0.79785,0.7983,0.7974,0.7982,581400000.0
2008-02-21 13:45:00,0.7982,0.7983,0.7975,0.79785,826500000.0
2008-02-21 14:00:00,0.79785,0.79885,0.7977,0.7985,754000000.0
2008-02-21 14:15:00,0.7985,0.7993,0.7982,0.799,1209100000.0
2008-02-21 14:30:00,0.79905,0.8005,0.7988,0.7995,1950100000.0
2008-02-21 14:45:00,0.7995,0.801,0.7993,0.8007,1516900000.0
2008-02-21 15:00:00,0.8007,0.801,0.7997,0.7999,798500000.0
2008-02-21 15:15:00,0.7999,0.8006,0.7998,0.80035,488000000.0
2008-02-21 15:30:00,0.80045,0.80085,0.80025,0.80045,765900000.0
2008-02-21 15:45:00,0.80045,0.80105,0.80045,0.8009,224700000.0
2008-02-21 16:00:00,0.8009,0.801,0.8003,0.8007,539600000.0
2008-02-21 16:15:00,0.8007,0.8007,0.7993,0.8002,1058700000.0
2008-02-21 16:30:00,0.8002,0.80055,0.79965,0.80045,664000000.0
2008-02-21 16:45:00,0.80045,0.8017,0.8003,0.80085,1235000000.0
2008-02-21 17:00:00,0.80085,0.8014,0.79975,0.80045,1442100000.0
2008-02-21 17:15:00,0.8005,0.8016,0.8003,0.8011,1086000000.0
2008-02-21 17:30:00,0.8011,0.80125,0.799,0.79955,3026000000.0
2008-02-21 17:45:00,0.79955,0.80005,0.79875,0.79905,6170400000.0
2008-02-21 18:00:00,0.79905,0.80045,0.79865,0.80045,4228100000.0
2008-02-21 18:15:00,0.80045,0.8006,0.7997,0.8002,1570900000.0
2008-02-21 18:30:00,0.8002,0.8005,0.7993,0.8004,1064500000.0
2008-02-21 18:45:00,0.8004,0.801,0.8003,0.8005,1111300000.0
2008-02-21 19:00:00,0.8005,0.80075,0.8004,0.80065,1259600000.0
2008-02-21 19:15:00,0.80075,0.80075,0.79965,0.80005,2107800000.0
2008-02-21 19:30:00,0.80005,0.80105,0.79895,0.8005,4528400000.0
2008-02-21 19:45:00,0.8005,0.80085,0.7997,0.80005,3207700000.0
2008-02-21 20:00:00,0.80005,0.8004,0.79905,0.79915,2051400000.0
2008-02-21 20:15:00,0.79915,0.8005,0.79905,0.8002,2275300000.0
2008-02-21 20:30:00,0.8002,0.80045,0.7988,0.7997,1617200000.0
2008-02-21 20:45:00,0.7997,0.80055,0.7995,0.80045,1192300000.0
2008-02-21 21:00:00,0.80055,0.80075,0.7998,0.79995,1058900000.0
2008-02-21 21:15:00,0.79995,0.8005,0.7989,0.7993,717600000.0
2008-02-21 21:30:00,0.7993,0.79995,0.799,0.7992,1425000000.0
2008-02-21 21:45:00,0.7992,0.79985,0.7991,0.79975,3487750000.0
2008-02-21 22:00:00,0.79975,0.79995,0.7991,0.7997,2437700000.0
2008-02-21 22:15:00,0.7997,0.79985,0.79915,0.79965,1451500000.0
2008-02-21 22:30:00,0.79965,0.80005,0.7993,0.7995,655900000.0
2008-02-21 22:45:00,0.7995,0.79965,0.79925,0.7994,489900000.0
2008-02-21 23:00:00,0.7994,0.7997,0.79905,0.7995,792499999.0
2008-02-21 23:15:00,0.7995,0.8002,0.7995,0.8001,332000000.0
2008-02-21 23:30:00,0.8001,0.80065,0.8,0.8,329800000.0
2008-02-21 23:45:00,0.8,0.8004,0.7998,0.8002,378000000.0
2008-02-22 00:00:00,0.8002,0.8003,0.79875,0.7996,604000000.0
2008-02-22 00:15:00,0.7996,0.801,0.79945,0.80075,878400000.0
2008-02-22 00:30:00,0.80075,0.8014,0.8005,0.8006,285400000.0
2008-02-22 00:45:00,0.8006,0.80135,0.8005,0.8012,487700000.0
2008-02-22 01:00:00,0.8012,0.8016,0.80065,0.8013,981600000.0
2008-02-22 01:15:00,0.8013,0.8014,0.8006,0.80075,636900000.0
2008-02-22 01:30:00,0.80055,0.80095,0.80015,0.8009,1093900000.0
2008-02-22 01:45:00,0.8009,0.8009,0.8002,0.8004,733800000.0
2008-02-22 02:00:00,0.8004,0.80155,0.8004,0.80115,952000000.0
2008-02-22 02:15:00,0.80115,0.8015,0.801,0.8012,537800000.0
2008-02-22 02:30:00,0.8012,0.8013,0.80045,0.8006,1114400000.0
2008-02-22 02:45:00,0.8006,0.8009,0.8002,0.8003,1005200000.0
2008-02-22 03:00:00,0.8003,0.80125,0.8002,0.80075,1280900000.0
2008-02-22 03:15:00,0.80075,0.80105,0.79965,0.79965,1231000000.0
2008-02-22 03:30:00,0.79965,0.80015,0.79955,0.8,973600000.0
2008-02-22 03:45:00,0.8,0.8013,0.79995,0.80115,1166300000.0
2008-02-22 04:00:00,0.80115,0.80135,0.80025,0.80025,603100000.0
2008-02-22 04:15:00,0.80025,0.80075,0.80025,0.8006,160200000.0
2008-02-22 04:30:00,0.8006,0.80065,0.8004,0.80055,81300000.0
2008-02-22 04:45:00,0.80055,0.80065,0.8003,0.80055,194100000.0
2008-02-22 05:00:00,0.80055,0.8009,0.80045,0.80075,299500000.0
2008-02-22 05:15:00,0.80075,0.80145,0.8007,0.8013,398500000.0
2008-02-22 05:30:00,0.80125,0.8016,0.8011,0.8013,403900000.0
2008-02-22 05:45:00,0.8013,0.80175,0.8013,0.80145,140600000.0
2008-02-22 06:00:00,0.80145,0.80175,0.80145,0.80165,100800000.0
2008-02-22 06:15:00,0.80165,0.8021,0.80165,0.802,828000000.0
2008-02-22 06:30:00,0.802,0.802,0.8012,0.8016,811600000.0
2008-02-22 06:45:00,0.8016,0.8024,0.8014,0.8018,1239399999.0
2008-02-22 07:00:00,0.8018,0.802,0.8014,0.8015,678800000.0
2008-02-22 07:15:00,0.8015,0.8027,0.8015,0.8021,1074500000.0
2008-02-22 07:30:00,0.8021,0.8022,0.8015,0.8022,414000000.0
2008-02-22 07:45:00,0.8022,0.8036,0.802,0.80265,1325900000.0
2008-02-22 08:00:00,0.80265,0.80345,0.80255,0.80325,3270899998.0
2008-02-22 08:15:00,0.80325,0.8047,0.803,0.8036,1223700000.0
2008-02-22 08:30:00,0.8036,0.8047,0.80295,0.8032,683400000.0
2008-02-22 08:45:00,0.8032,0.80345,0.8024,0.8025,701700000.0
2008-02-22 09:00:00,0.8025,0.80275,0.8023,0.80245,699000000.0
2008-02-22 09:15:00,0.80245,0.80285,0.8021,0.8026,1234000000.0
2008-02-22 09:30:00,0.8026,0.8035,0.8026,0.8031,821400000.0
2008-02-22 09:45:00,0.8031,0.8033,0.80255,0.8029,740700000.0
2008-02-22 10:00:00,0.8029,0.8029,0.80195,0.8022,961000000.0
2008-02-22 10:15:00,0.80225,0.8029,0.80215,0.8027,1384100000.0
2008-02-22 10:30:00,0.8027,0.80365,0.8027,0.8035,1064500000.0
2008-02-22 10:45:00,0.8035,0.8036,0.8028,0.80335,1347000000.0
2008-02-22 11:00:00,0.80335,0.8045,0.8033,0.8038,1334400000.0
2008-02-22 11:15:00,0.8038,0.8062,0.80375,0.8055,1193200000.0
2008-02-22 11:30:00,0.8055,0.80675,0.805,0.8056,1064700000.0
2008-02-22 11:45:00,0.8056,0.8074,0.8055,0.8068,1666700000.0
2008-02-22 12:00:00,0.8068,0.8072,0.8065,0.8066,785700000.0
2008-02-22 12:15:00,0.8066,0.8067,0.8062,0.8066,246300000.0
2008-02-22 12:30:00,0.8066,0.807,0.8065,0.8067,423500000.0
2008-02-22 12:45:00,0.8067,0.80695,0.8063,0.8066,1056800000.0
2008-02-22 13:00:00,0.8066,0.807,0.80615,0.8064,746800000.0
2008-02-22 13:15:00,0.8064,0.8074,0.80635,0.80725,594000000.0
2008-02-22 13:30:00,0.80725,0.8073,0.8068,0.8069,307400000.0
2008-02-22 13:45:00,0.8069,0.8073,0.8068,0.8068,289500000.0
2008-02-22 14:00:00,0.8068,0.807,0.80655,0.8067,269700000.0
2008-02-22 14:15:00,0.8067,0.8069,0.8061,0.8064,408600000.0
2008-02-22 14:30:00,0.8064,0.80645,0.8059,0.8062,468200000.0
2008-02-22 14:45:00,0.8062,0.8065,0.806,0.8062,420400000.0
2008-02-22 15:00:00,0.8062,0.8068,0.80555,0.80625,857900000.0
2008-02-22 15:15:00,0.80625,0.8071,0.8062,0.8064,1588250000.0
2008-02-22 15:30:00,0.8064,0.8064,0.8048,0.80495,1235000000.0
2008-02-22 15:45:00,0.80495,0.8055,0.8046,0.8047,524000000.0
2008-02-22 16:00:00,0.8047,0.80665,0.80465,0.8063,1842100000.0
2008-02-22 16:15:00,0.80625,0.80665,0.8058,0.806,1287600000.0
2008-02-22 16:30:00,0.806,0.8063,0.8056,0.8058,359000000.0
2008-02-22 16:45:00,0.8058,0.80605,0.8049,0.80495,558200000.0
2008-02-22 17:00:00,0.80495,0.80525,0.80345,0.8042,1259000000.0
2008-02-22 17:15:00,0.8042,0.80425,0.8035,0.804,823600000.0
2008-02-22 17:30:00,0.804,0.8042,0.8026,0.80325,908000000.0
2008-02-22 17:45:00,0.80325,0.806,0.80325,0.8056,1571200000.0
2008-02-22 18:00:00,0.8056,0.8056,0.8046,0.8052,989500000.0
2008-02-22 18:15:00,0.8052,0.80645,0.8052,0.80585,975900000.0
2008-02-22 18:30:00,0.80585,0.80675,0.8058,0.8058,2695300000.0
2008-02-22 18:45:00,0.8058,0.80635,0.8055,0.80575,1086000000.0
2008-02-22 19:00:00,0.80575,0.8062,0.80545,0.80595,1974199999.0
2008-02-22 19:15:00,0.80595,0.8063,0.80575,0.80585,1324500000.0
2008-02-22 19:30:00,0.80585,0.80725,0.80575,0.80625,2196300000.0
2008-02-22 19:45:00,0.80625,0.80665,0.80615,0.80625,1277300000.0
2008-02-22 20:00:00,0.80625,0.80655,0.80605,0.8062,933700000.0
2008-02-22 20:15:00,0.8062,0.80745,0.8061,0.8069,1154399999.0
2008-02-22 20:30:00,0.8069,0.8075,0.8063,0.80705,1643300000.0
2008-02-22 20:45:00,0.80705,0.80735,0.80685,0.807,1009100000.0
2008-02-22 21:00:00,0.807,0.80725,0.80695,0.80695,1436599993.0
2008-02-22 21:15:00,0.80695,0.80735,0.80685,0.80715,1008700000.0
2008-02-22 21:30:00,0.80715,0.80715,0.8065,0.80695,1134199999.0
2008-02-22 21:45:00,0.80695,0.80705,0.8069,0.80695,662300000.0
2008-02-22 22:00:00,0.80695,0.8073,0.8067,0.8072,1012399988.0
2008-02-22 22:15:00,0.8072,0.8072,0.80635,0.80685,469000000.0
2008-02-22 22:30:00,0.8068,0.80825,0.80675,0.80765,1772500000.0
2008-02-22 22:45:00,0.80765,0.8093,0.8075,0.8082,5124999999.0
2008-02-22 23:00:00,0.8082,0.8098,0.80808,0.80876,310800000.0
2008-02-22 23:15:00,0.80865,0.80907,0.80863,0.80885,388600000.0
2008-02-22 23:30:00,0.80885,0.80945,0.80871,0.80917,465300000.0
2008-02-22 23:45:00,0.80917,0.8092,0.8079,0.80817,847000000.0
2008-02-25 00:00:00,0.8077,0.8077,0.8072,0.8072,318500000.0
2008-02-25 00:15:00,0.8071,0.8072,0.8063,0.8065,546000000.0
2008-02-25 00:30:00,0.8064,0.8066,0.8059,0.8066,500500000.0
2008-02-25 00:45:00,0.8064,0.8065,0.8061,0.8065,546000000.0
2008-02-25 01:00:00,0.8064,0.8069,0.8063,0.8065,637000000.0
2008-02-25 01:15:00,0.8063,0.8069,0.8063,0.8066,591500000.0
2008-02-25 01:30:00,0.8067,0.8067,0.806,0.8063,591500000.0
2008-02-25 01:45:00,0.8064,0.8075,0.8063,0.8069,637000000.0
2008-02-25 02:00:00,0.80645,0.80685,0.8064,0.80655,561600000.0
2008-02-25 02:15:00,0.80655,0.80695,0.80635,0.80665,1198700000.0
2008-02-25 02:30:00,0.80665,0.80675,0.806,0.8063,673400000.0
2008-02-25 02:45:00,0.8063,0.80755,0.8063,0.8068,836700000.0
2008-02-25 03:00:00,0.8068,0.8071,0.8067,0.807,361600000.0
2008-02-25 03:15:00,0.807,0.8079,0.8068,0.8077,863800000.0
2008-02-25 03:30:00,0.8077,0.8081,0.8075,0.8081,293600000.0
2008-02-25 03:45:00,0.8081,0.8084,0.8077,0.808,1198300000.0
2008-02-25 04:00:00,0.808,0.8082,0.80695,0.8072,1368600000.0
2008-02-25 04:15:00,0.8072,0.80745,0.807,0.80725,1662800000.0
2008-02-25 04:30:00,0.80725,0.80755,0.80705,0.80745,1887500000.0
2008-02-25 04:45:00,0.80745,0.8077,0.8073,0.8075,988600000.0
2008-02-25 05:00:00,0.8075,0.8081,0.8075,0.80755,595300000.0
2008-02-25 05:15:00,0.8075,0.8077,0.80725,0.80735,571500000.0
2008-02-25 05:30:00,0.80735,0.8075,0.807,0.8071,635100000.0
2008-02-25 05:45:00,0.8071,0.80845,0.807,0.808,1394300000.0
2008-02-25 06:00:00,0.808,0.8084,0.80795,0.80805,1546400000.0
2008-02-25 06:15:00,0.80805,0.80855,0.8076,0.8077,1339100000.0
2008-02-25 06:30:00,0.8077,0.8079,0.80745,0.8075,552600000.0
2008-02-25 06:45:00,0.8075,0.8076,0.80735,0.8074,402600000.0
2008-02-25 07:00:00,0.8074,0.8076,0.80725,0.8075,706600000.0
2008-02-25 07:15:00,0.8075,0.8083,0.8075,0.8083,425000000.0
2008-02-25 07:30:00,0.8083,0.8083,0.808,0.8082,255600000.0
2008-02-25 07:45:00,0.8082,0.8085,0.808,0.80825,233500000.0
2008-02-25 08:00:00,0.80825,0.8099,0.80825,0.80915,1546400000.0
2008-02-25 08:15:00,0.80915,0.8094,0.8091,0.8094,366700000.0
2008-02-25 08:30:00,0.8094,0.80955,0.80905,0.80905,1750400000.0
2008-02-25 08:45:00,0.80905,0.80965,0.80895,0.8094,1584800000.0
2008-02-25 09:00:00,0.8094,0.80945,0.8089,0.809,636300000.0
2008-02-25 09:15:00,0.809,0.8091,0.8086,0.8087,893300000.0
2008-02-25 09:30:00,0.8087,0.8088,0.80815,0.8084,1535800000.0
2008-02-25 09:45:00,0.8084,0.80945,0.8082,0.8094,489800000.0
2008-02-25 10:00:00,0.8094,0.8094,0.80815,0.80815,851700000.0
2008-02-25 10:15:00,0.80815,0.80885,0.80815,0.8086,1198400000.0
2008-02-25 10:30:00,0.8086,0.8087,0.8082,0.8082,1263800000.0
2008-02-25 10:45:00,0.8082,0.8088,0.80815,0.8088,1683800000.0
2008-02-25 11:00:00,0.8088,0.8088,0.808,0.808,1058800000.0
2008-02-25 11:15:00,0.808,0.8091,0.8076,0.8084,1596400000.0
2008-02-25 11:30:00,0.8084,0.8087,0.8074,0.8085,1561900000.0
2008-02-25 11:45:00,0.8085,0.8091,0.8082,0.8084,1265800000.0
2008-02-25 12:00:00,0.8084,0.8091,0.8084,0.80875,1076000000.0
2008-02-25 12:15:00,0.80875,0.80875,0.80815,0.8086,977200000.0
2008-02-25 12:30:00,0.8086,0.8087,0.8082,0.8084,692100000.0
2008-02-25 12:45:00,0.8084,0.809,0.80805,0.8081,1822200000.0
2008-02-25 13:00:00,0.8081,0.8083,0.80755,0.80775,1013900000.0
2008-02-25 13:15:00,0.80775,0.8081,0.80775,0.8078,685300000.0
2008-02-25 13:30:00,0.8078,0.8089,0.8076,0.80835,1724700000.0
2008-02-25 13:45:00,0.80835,0.8092,0.8082,0.8091,1304700000.0
2008-02-25 14:00:00,0.8091,0.80945,0.8089,0.8089,1169900000.0
2008-02-25 14:15:00,0.8089,0.8089,0.8085,0.8085,408776000.0
2008-02-25 14:30:00,0.8085,0.80855,0.80765,0.8084,798700000.0
2008-02-25 14:45:00,0.8084,0.80875,0.8083,0.8087,1037699998.0
2008-02-25 15:00:00,0.8087,0.80915,0.8087,0.809,630100000.0
2008-02-25 15:15:00,0.809,0.8095,0.80875,0.809,2073700000.0
2008-02-25 15:30:00,0.809,0.8102,0.809,0.8097,1605700000.0
2008-02-25 15:45:00,0.8097,0.8099,0.8094,0.80965,1130800000.0
2008-02-25 16:00:00,0.80965,0.81015,0.8092,0.81,1242400000.0
2008-02-25 16:15:00,0.81,0.8108,0.8097,0.8105,1346400000.0
2008-02-25 16:30:00,0.8105,0.8111,0.8101,0.8105,1686500000.0
2008-02-25 16:45:00,0.8105,0.8105,0.80865,0.80905,2203700000.0
2008-02-25 17:00:00,0.80905,0.8114,0.8085,0.8111,4673200000.0
2008-02-25 17:15:00,0.8112,0.8112,0.80985,0.8099,3080000000.0
2008-02-25 17:30:00,0.8099,0.8101,0.8091,0.81,1851300000.0
2008-02-25 17:45:00,0.81,0.81125,0.81,0.8103,3550900000.0
2008-02-25 18:00:00,0.8103,0.8103,0.8082,0.809,5587900000.0
2008-02-25 18:15:00,0.809,0.80915,0.80765,0.80805,7569000000.0
2008-02-25 18:30:00,0.80805,0.8091,0.8077,0.809,3442700000.0
2008-02-25 18:45:00,0.809,0.80925,0.8078,0.80805,3522700000.0
2008-02-25 19:00:00,0.80805,0.80895,0.8076,0.80845,5354600000.0
2008-02-25 19:15:00,0.80845,0.80845,0.808,0.8083,2383200000.0
2008-02-25 19:30:00,0.8083,0.8084,0.8078,0.8083,1944400000.0
2008-02-25 19:45:00,0.8083,0.80875,0.808,0.80875,3724000000.0
2008-02-25 20:00:00,0.80875,0.80875,0.8083,0.8085,3588200000.0
2008-02-25 20:15:00,0.8085,0.8086,0.8084,0.8085,2373900000.0
2008-02-25 20:30:00,0.8085,0.8085,0.8084,0.8084,1924700000.0
2008-02-25 20:45:00,0.8084,0.8087,0.80835,0.8086,3775600000.0
2008-02-25 21:00:00,0.8086,0.8088,0.8086,0.8088,4245300000.0
2008-02-25 21:15:00,0.8088,0.809,0.8086,0.8088,2007800000.0
2008-02-25 21:30:00,0.8088,0.81045,0.8088,0.80955,2649400000.0
2008-02-25 21:45:00,0.80955,0.81025,0.8094,0.81025,8451300000.0
2008-02-25 22:00:00,0.81025,0.8107,0.8097,0.8101,7985800000.0
2008-02-25 22:15:00,0.8101,0.8119,0.8101,0.8109,5236800000.0
2008-02-25 22:30:00,0.8109,0.8116,0.8109,0.8112,1807900000.0
2008-02-25 22:45:00,0.8112,0.8112,0.8107,0.8108,1633800000.0
2008-02-25 23:00:00,0.8108,0.8116,0.8107,0.811,1580400000.0
2008-02-25 23:15:00,0.811,0.8115,0.8108,0.81125,4855200000.0
2008-02-25 23:30:00,0.81125,0.8119,0.81115,0.8116,1908000000.0
2008-02-25 23:45:00,0.8116,0.8139,0.8113,0.8137,2198500000.0
2008-02-26 00:00:00,0.8113,0.8137,0.8113,0.8136,6779800000.0
2008-02-26 00:15:00,0.8136,0.81395,0.81325,0.8134,4872800000.0
2008-02-26 00:30:00,0.8134,0.8137,0.8132,0.8134,5862600000.0
2008-02-26 00:45:00,0.8134,0.8139,0.8133,0.8138,7814499999.0
2008-02-26 01:00:00,0.8138,0.8139,0.8133,0.8138,17082699999.0
2008-02-26 01:15:00,0.8138,0.81395,0.8137,0.8138,7100100000.0
2008-02-26 01:30:00,0.8138,0.8139,0.8136,0.81385,2463000000.0
2008-02-26 01:45:00,0.81385,0.81395,0.8136,0.81365,5284300000.0
2008-02-26 02:00:00,0.81365,0.8139,0.8132,0.8138,7728700000.0
2008-02-26 02:15:00,0.8138,0.8151,0.8133,0.8145,16440199989.0
2008-02-26 02:30:00,0.8132,0.8147,0.8131,0.8139,19722400098.0
2008-02-26 02:45:00,0.8139,0.8142,0.8114,0.814,14124400008.0
2008-02-26 03:00:00,0.814,0.8145,0.8139,0.8143,14831900070.0
2008-02-26 03:15:00,0.8143,0.8143,0.8134,0.81375,15826800000.0
2008-02-26 03:30:00,0.8137,0.8137,0.8115,0.8128,20631200015.0
2008-02-26 03:45:00,0.8128,0.8129,0.8103,0.8121,16687500007.0
2008-02-26 04:00:00,0.8121,0.8131,0.8107,0.811,17162100009.0
2008-02-26 04:15:00,0.812,0.8121,0.8101,0.8107,12752200000.0
2008-02-26 04:30:00,0.8107,0.812,0.8098,0.81,8568200000.0
2008-02-26 04:45:00,0.81,0.81095,0.81,0.8107,2532800000.0
2008-02-26 05:00:00,0.8107,0.81115,0.81055,0.811,15307700000.0
2008-02-26 05:15:00,0.811,0.8111,0.81075,0.8108,3647600000.0
2008-02-26 05:30:00,0.8108,0.81155,0.81075,0.81145,6684100000.0
2008-02-26 05:45:00,0.81145,0.81165,0.8113,0.8115,2115500000.0
2008-02-26 06:00:00,0.8115,0.8116,0.8112,0.81125,4016400000.0
2008-02-26 06:15:00,0.81125,0.8113,0.81015,0.81065,6347100000.0
2008-02-26 06:30:00,0.81065,0.81115,0.8103,0.8105,1367000000.0
2008-02-26 06:45:00,0.8105,0.81055,0.81015,0.8105,2539200000.0
2008-02-26 07:00:00,0.8105,0.8105,0.80915,0.80975,9551400000.0
2008-02-26 07:15:00,0.80975,0.81015,0.8093,0.80995,11762100000.0
2008-02-26 07:30:00,0.80995,0.80995,0.8081,0.80845,14331200000.0
2008-02-26 07:45:00,0.80845,0.80875,0.80795,0.80815,10904000000.0
2008-02-26 08:00:00,0.8084,0.8099,0.80825,0.8099,25564200000.0
2008-02-26 08:15:00,0.8098,0.8102,0.80825,0.80905,24840200000.0
2008-02-26 08:30:00,0.80905,0.8096,0.80845,0.80845,17966800000.0
2008-02-26 08:45:00,0.80845,0.80935,0.80825,0.80855,19073500000.0
2008-02-26 09:00:00,0.80855,0.81005,0.80855,0.81005,8224399999.0
2008-02-26 09:15:00,0.81005,0.8103,0.80945,0.8102,5513500000.0
2008-02-26 09:30:00,0.8102,0.81025,0.80895,0.80915,7471800000.0
2008-02-26 09:45:00,0.80915,0.80925,0.8083,0.8085,5474050000.0
2008-02-26 10:00:00,0.8085,0.80965,0.8083,0.8084,8460000000.0
2008-02-26 10:15:00,0.8084,0.8088,0.80745,0.8083,3890999999.0
2008-02-26 10:30:00,0.8083,0.8096,0.8082,0.80945,2220599999.0
2008-02-26 10:45:00,0.80945,0.80965,0.8066,0.8066,3085100000.0
2008-02-26 11:00:00,0.8066,0.8081,0.8066,0.8076,3864200000.0
2008-02-26 11:15:00,0.8075,0.8094,0.80735,0.8086,5042500000.0
2008-02-26 11:30:00,0.8086,0.81005,0.8086,0.80975,4315800000.0
2008-02-26 11:45:00,0.80975,0.8106,0.8094,0.8105,3630200000.0
2008-02-26 12:00:00,0.8105,0.8105,0.80965,0.81,2084900000.0
2008-02-26 12:15:00,0.81,0.8111,0.8095,0.8107,2229300000.0
2008-02-26 12:30:00,0.8107,0.811,0.8098,0.8099,2614900000.0
2008-02-26 12:45:00,0.80985,0.81,0.8096,0.80965,2134700002.0
2008-02-26 13:00:00,0.80965,0.80995,0.8093,0.8093,5016500000.0
2008-02-26 13:15:00,0.8093,0.8095,0.8091,0.8092,3281100000.0
2008-02-26 13:30:00,0.8092,0.8096,0.8084,0.8084,3351300000.0
2008-02-26 13:45:00,0.8084,0.8094,0.8084,0.80915,2998200000.0
2008-02-26 14:00:00,0.80915,0.81015,0.80915,0.8096,4184000000.0
2008-02-26 14:15:00,0.8096,0.8115,0.80945,0.8111,2979700000.0
2008-02-26 14:30:00,0.8111,0.8116,0.8102,0.8109,2533599999.0
2008-02-26 14:45:00,0.8109,0.8109,0.8093,0.8098,5889600000.0
2008-02-26 15:00:00,0.8098,0.81105,0.80975,0.81095,4341250000.0
2008-02-26 15:15:00,0.81095,0.8117,0.81055,0.81055,2524200000.0
2008-02-26 15:30:00,0.81055,0.8106,0.8093,0.80975,2901850000.0
2008-02-26 15:45:00,0.80975,0.8111,0.8097,0.8111,1650400000.0
2008-02-26 16:00:00,0.811,0.8113,0.8102,0.8109,2523300000.0
2008-02-26 16:15:00,0.8109,0.8117,0.8107,0.8112,2134700000.0
2008-02-26 16:30:00,0.8112,0.8112,0.8105,0.8108,1992500000.0
2008-02-26 16:45:00,0.8108,0.811,0.8098,0.81095,3408900000.0
2008-02-26 17:00:00,0.81095,0.8127,0.81085,0.8124,2714599999.0
2008-02-26 17:15:00,0.8124,0.8132,0.8121,0.81265,3817800000.0
2008-02-26 17:30:00,0.81265,0.81305,0.81225,0.8128,9980600000.0
2008-02-26 17:45:00,0.8128,0.81305,0.81205,0.8125,2075900000.0
2008-02-26 18:00:00,0.8125,0.81275,0.8112,0.8115,4319100000.0
2008-02-26 18:15:00,0.8115,0.81235,0.8115,0.81185,3699400000.0
2008-02-26 18:30:00,0.81185,0.8126,0.81185,0.81235,4536700000.0
2008-02-26 18:45:00,0.81235,0.81245,0.81205,0.81235,8607299999.0
2008-02-26 19:00:00,0.81235,0.81325,0.81225,0.8131,6514800000.0
2008-02-26 19:15:00,0.8131,0.81345,0.81245,0.8127,1933500000.0
2008-02-26 19:30:00,0.8127,0.8138,0.8124,0.8136,3906900000.0
2008-02-26 19:45:00,0.8136,0.814,0.8133,0.81355,2943100000.0
2008-02-26 20:00:00,0.81355,0.8139,0.81355,0.8137,1848600000.0
2008-02-26 20:15:00,0.8137,0.8142,0.8134,0.8136,2276500000.0
2008-02-26 20:30:00,0.8136,0.81415,0.8132,0.814,5063499998.0
2008-02-26 20:45:00,0.814,0.8141,0.8136,0.8138,2970900000.0
2008-02-26 21:00:00,0.8138,0.8138,0.81365,0.8137,3440400000.0
2008-02-26 21:15:00,0.8137,0.8138,0.81365,0.8138,1555200000.0
2008-02-26 21:30:00,0.8138,0.8148,0.81375,0.8145,2477900001.0
2008-02-26 21:45:00,0.8145,0.8156,0.8145,0.81485,7148800000.0
2008-02-26 22:00:00,0.81485,0.8152,0.81455,0.8147,2241200000.0
2008-02-26 22:15:00,0.8147,0.8147,0.81415,0.8146,1331399999.0
2008-02-26 22:30:00,0.8146,0.8151,0.81445,0.8145,6708400000.0
2008-02-26 22:45:00,0.8145,0.8146,0.814,0.8144,3769400000.0
2008-02-26 23:00:00,0.8144,0.8148,0.8143,0.8146,1009100000.0
2008-02-26 23:15:00,0.8146,0.81555,0.8146,0.81555,1927800000.0
2008-02-26 23:30:00,0.8155,0.81555,0.81465,0.8152,1980700000.0
2008-02-26 23:45:00,0.8152,0.8174,0.8152,0.817,1940199992.0
2008-02-27 00:00:00,0.817,0.818,0.8168,0.8168,2311400000.0
2008-02-27 00:15:00,0.8168,0.8182,0.8168,0.8172,12045800000.0
2008-02-27 00:30:00,0.8172,0.8179,0.8166,0.8176,19099300000.0
2008-02-27 00:45:00,0.8176,0.8183,0.8161,0.81735,15893700002.0
2008-02-27 01:00:00,0.81735,0.8175,0.8169,0.8169,10778300000.0
2008-02-27 01:15:00,0.8169,0.8172,0.8156,0.8169,17116400000.0
2008-02-27 01:30:00,0.8169,0.8172,0.8152,0.8154,14987300000.0
2008-02-27 01:45:00,0.8155,0.8167,0.8154,0.8165,16202900000.0
2008-02-27 02:00:00,0.8165,0.81695,0.8134,0.8162,19499600000.0
2008-02-27 02:15:00,0.8136,0.8158,0.8136,0.814,18907200004.0
2008-02-27 02:30:00,0.8156,0.8158,0.814,0.8156,12203000000.0
2008-02-27 02:45:00,0.8156,0.8157,0.813,0.8135,7881199998.0
2008-02-27 03:00:00,0.8135,0.814,0.8133,0.8136,8678750000.0
2008-02-27 03:15:00,0.8136,0.8146,0.8136,0.814,9391900038.0
2008-02-27 03:30:00,0.8144,0.8148,0.814,0.8145,13204800000.0
2008-02-27 03:45:00,0.8145,0.8147,0.8138,0.814,11117400000.0
2008-02-27 04:00:00,0.814,0.8142,0.8125,0.8138,14387100013.0
2008-02-27 04:15:00,0.8141,0.8147,0.8135,0.8145,13476300000.0
2008-02-27 04:30:00,0.8145,0.8149,0.8134,0.8138,5844200000.0
2008-02-27 04:45:00,0.8139,0.8145,0.8138,0.8144,14113400000.0
2008-02-27 05:00:00,0.8144,0.8146,0.8141,0.81425,14461200062.0
2008-02-27 05:15:00,0.81425,0.815,0.81415,0.8145,12458600000.0
2008-02-27 05:30:00,0.8145,0.8147,0.81365,0.814,16830199985.0
2008-02-27 05:45:00,0.81385,0.8142,0.8133,0.814,19431700000.0
2008-02-27 06:00:00,0.814,0.8153,0.8137,0.8139,12597100003.0
2008-02-27 06:15:00,0.8139,0.8157,0.8137,0.81465,11778100001.0
2008-02-27 06:30:00,0.81465,0.8148,0.8144,0.8147,10900500000.0
2008-02-27 06:45:00,0.8147,0.8156,0.8146,0.8154,15162800037.0
2008-02-27 07:00:00,0.8154,0.816,0.8148,0.8158,14513499995.0
2008-02-27 07:15:00,0.8158,0.816,0.8149,0.8151,11967599997.0
2008-02-27 07:30:00,0.8151,0.8166,0.8151,0.8158,21085899921.0
2008-02-27 07:45:00,0.8158,0.8163,0.8146,0.8157,14683500000.0
2008-02-27 08:00:00,0.8157,0.8173,0.8157,0.8161,16989399993.0
2008-02-27 08:15:00,0.8161,0.817,0.8151,0.8156,14754600000.0
2008-02-27 08:30:00,0.8156,0.8173,0.8153,0.8166,15204800000.0
2008-02-27 08:45:00,0.8166,0.8174,0.8164,0.8171,11497700273.0
2008-02-27 09:00:00,0.8171,0.8177,0.8167,0.8173,15339800001.0
2008-02-27 09:15:00,0.8173,0.8182,0.8166,0.8172,18997499964.0
2008-02-27 09:30:00,0.8172,0.8175,0.8164,0.8164,20348949953.0
2008-02-27 09:45:00,0.8164,0.8202,0.81615,0.8167,17299499968.0
2008-02-27 10:00:00,0.8167,0.81775,0.8166,0.81765,4421300000.0
2008-02-27 10:15:00,0.8177,0.8187,0.8172,0.8186,5133899999.0
2008-02-27 10:30:00,0.8186,0.8192,0.818,0.8186,3637300000.0
2008-02-27 10:45:00,0.81865,0.82095,0.8184,0.8194,7618100001.0
2008-02-27 11:00:00,0.8194,0.8213,0.8192,0.81955,4323000000.0
2008-02-27 11:15:00,0.81955,0.8202,0.81845,0.81955,4962800000.0
2008-02-27 11:30:00,0.81955,0.8211,0.8187,0.8202,2965999999.0
2008-02-27 11:45:00,0.8202,0.8207,0.81855,0.81875,3771099999.0
2008-02-27 12:00:00,0.8187,0.8198,0.81845,0.8191,5330799999.0
2008-02-27 12:15:00,0.8191,0.81945,0.8188,0.8193,4985300000.0
2008-02-27 12:30:00,0.81925,0.8195,0.8185,0.8187,4519400003.0
2008-02-27 12:45:00,0.8187,0.81915,0.8185,0.8187,2681300000.0
2008-02-27 13:00:00,0.8187,0.81905,0.8177,0.818,4071400000.0
2008-02-27 13:15:00,0.818,0.81855,0.81795,0.8181,4662500000.0
2008-02-27 13:30:00,0.8181,0.81865,0.8178,0.8178,2112400000.0
2008-02-27 13:45:00,0.8178,0.819,0.8178,0.819,1357800000.0
2008-02-27 14:00:00,0.819,0.81925,0.8186,0.8186,1796700000.0
2008-02-27 14:15:00,0.8186,0.8192,0.8186,0.819,1287200000.0
2008-02-27 14:30:00,0.819,0.8195,0.81795,0.8195,1749400000.0
2008-02-27 14:45:00,0.8195,0.8195,0.819,0.8195,1132100000.0
2008-02-27 15:00:00,0.8195,0.81985,0.8183,0.819,9004300006.0
2008-02-27 15:15:00,0.819,0.81915,0.8179,0.8184,16905000005.0
2008-02-27 15:30:00,0.8184,0.819,0.8174,0.818,12800300031.0
2008-02-27 15:45:00,0.818,0.818,0.8161,0.8173,3990799998.0
2008-02-27 16:00:00,0.8173,0.81865,0.8169,0.8185,18434699991.0
2008-02-27 16:15:00,0.8185,0.819,0.8157,0.8185,19873000009.0
2008-02-27 16:30:00,0.8185,0.819,0.8157,0.8177,18743799985.0
2008-02-27 16:45:00,0.8177,0.81965,0.8173,0.8174,16458499980.0
2008-02-27 17:00:00,0.8174,0.81855,0.8158,0.8158,14489699975.0
2008-02-27 17:15:00,0.8158,0.81695,0.8156,0.8162,13423100000.0
2008-02-27 17:30:00,0.8162,0.8167,0.8158,0.8164,16824899999.0
2008-02-27 17:45:00,0.8164,0.81725,0.8158,0.8164,15097099997.0
2008-02-27 18:00:00,0.8164,0.8168,0.8159,0.8166,20801460006.0
2008-02-27 18:15:00,0.8166,0.8174,0.816,0.8162,14315909940.0
2008-02-27 18:30:00,0.8162,0.8178,0.816,0.8172,19404990007.0
2008-02-27 18:45:00,0.8172,0.8176,0.8169,0.8172,19873055047.0
2008-02-27 19:00:00,0.8172,0.81735,0.8169,0.8171,14000049996.0
2008-02-27 19:15:00,0.8171,0.81735,0.8169,0.8171,14203870000.0
2008-02-27 19:30:00,0.8171,0.81785,0.816,0.8171,19725299994.0
2008-02-27 19:45:00,0.817,0.81775,0.8156,0.81775,16756759971.0
2008-02-27 20:00:00,0.8177,0.8184,0.8177,0.818,1309700000.0
2008-02-27 20:15:00,0.818,0.818,0.8172,0.8172,8960399999.0
2008-02-27 20:30:00,0.8172,0.8172,0.8158,0.8158,13539920001.0
2008-02-27 20:45:00,0.814,0.8163,0.814,0.8163,12264000002.0
2008-02-27 21:00:00,0.8163,0.8163,0.8152,0.8153,11611600000.0
2008-02-27 21:15:00,0.8153,0.81545,0.814,0.8146,14360900072.0
2008-02-27 21:30:00,0.8146,0.8149,0.8142,0.8142,17364400000.0
2008-02-27 21:45:00,0.8142,0.8146,0.8141,0.8146,18337600000.0
2008-02-27 22:00:00,0.8146,0.8158,0.8144,0.8147,14283900000.0
2008-02-27 22:15:00,0.8147,0.81625,0.8146,0.8158,15739699999.0
2008-02-27 22:30:00,0.81585,0.81705,0.8156,0.8166,15735600000.0
2008-02-27 22:45:00,0.8166,0.8169,0.8162,0.8165,16087100000.0
2008-02-27 23:00:00,0.8165,0.8165,0.8156,0.8162,21515199999.0
2008-02-27 23:15:00,0.8162,0.8164,0.8152,0.8163,14564200000.0
2008-02-27 23:30:00,0.8163,0.8166,0.8152,0.816,20051800001.0
2008-02-27 23:45:00,0.8149,0.8164,0.8149,0.816,19453500001.0
2008-02-28 00:00:00,0.816,0.816,0.8152,0.816,14266400000.0
2008-02-28 00:15:00,0.816,0.816,0.8151,0.8152,15424900000.0
2008-02-28 00:30:00,0.8152,0.81555,0.8148,0.8151,19532100000.0
2008-02-28 00:45:00,0.8151,0.81545,0.81475,0.81545,8313799907.0
2008-02-28 01:00:00,0.81545,0.8156,0.8152,0.8155,9996500000.0
2008-02-28 01:15:00,0.8155,0.8157,0.8152,0.8155,15971800001.0
2008-02-28 01:30:00,0.8155,0.8158,0.8152,0.8154,16359700000.0
2008-02-28 01:45:00,0.8154,0.8155,0.8149,0.8153,12700999999.0
2008-02-28 02:00:00,0.8178,0.8181,0.8154,0.8159,18515600000.0
2008-02-28 02:15:00,0.8159,0.8167,0.8159,0.816,13972599983.0
2008-02-28 02:30:00,0.8162,0.8164,0.8157,0.8161,13485700002.0
2008-02-28 02:45:00,0.8161,0.8181,0.8161,0.8176,22772600030.0
2008-02-28 03:00:00,0.8177,0.8184,0.8153,0.8154,13267800000.0
2008-02-28 03:15:00,0.8167,0.81675,0.8156,0.8163,17791900000.0
2008-02-28 03:30:00,0.8162,0.8168,0.8156,0.8165,7994700000.0
2008-02-28 03:45:00,0.8165,0.8168,0.8162,0.8162,8363900001.0
2008-02-28 04:00:00,0.8162,0.8166,0.81505,0.8155,10416700063.0
2008-02-28 04:15:00,0.8155,0.816,0.8155,0.8157,15943299998.0
2008-02-28 04:30:00,0.8157,0.8163,0.8155,0.8161,14179200000.0
2008-02-28 04:45:00,0.8161,0.8164,0.8152,0.8157,16620600001.0
2008-02-28 05:00:00,0.8157,0.8157,0.815,0.8154,16473300007.0
2008-02-28 05:15:00,0.8154,0.81595,0.8154,0.8155,11466100000.0
2008-02-28 05:30:00,0.8155,0.816,0.8151,0.8155,16395999968.0
2008-02-28 05:45:00,0.8155,0.8163,0.8155,0.8157,15046900000.0
2008-02-28 06:00:00,0.8157,0.8158,0.8152,0.8156,14530300000.0
2008-02-28 06:15:00,0.8156,0.816,0.8147,0.8159,19850600042.0
2008-02-28 06:30:00,0.8159,0.8159,0.815,0.8152,14570600002.0
2008-02-28 06:45:00,0.8152,0.8156,0.815,0.8155,12653799999.0
2008-02-28 07:00:00,0.8155,0.8159,0.81505,0.8153,14610099999.0
2008-02-28 07:15:00,0.8153,0.8154,0.8123,0.8127,19556799998.0
2008-02-28 07:30:00,0.815,0.8153,0.8125,0.8146,20756300000.0
2008-02-28 07:45:00,0.8146,0.8154,0.8143,0.8145,18973200000.0
2008-02-28 08:00:00,0.8145,0.8149,0.8142,0.8144,16774900000.0
2008-02-28 08:15:00,0.8144,0.8144,0.81245,0.8128,13074700000.0
2008-02-28 08:30:00,0.8128,0.8138,0.8125,0.8133,17467100000.0
2008-02-28 08:45:00,0.8133,0.8143,0.8125,0.814,14400300000.0
2008-02-28 09:00:00,0.814,0.8146,0.814,0.8144,9305100004.0
2008-02-28 09:15:00,0.8144,0.8144,0.8111,0.8127,13850899981.0
2008-02-28 09:30:00,0.8127,0.813,0.8105,0.8124,16147899973.0
2008-02-28 09:45:00,0.8123,0.8126,0.8112,0.8124,16617299972.0
2008-02-28 10:00:00,0.8124,0.8126,0.8112,0.8119,19028199994.0
2008-02-28 10:15:00,0.8119,0.81315,0.8119,0.81285,16071600004.0
2008-02-28 10:30:00,0.81285,0.8129,0.8119,0.8123,15701799949.0
2008-02-28 10:45:00,0.8123,0.8157,0.8122,0.8141,16405700010.0
2008-02-28 11:00:00,0.8141,0.8156,0.814,0.8148,13099500000.0
2008-02-28 11:15:00,0.8148,0.8158,0.8139,0.8143,15867200025.0
2008-02-28 11:30:00,0.8141,0.8168,0.814,0.8162,17489100008.0
2008-02-28 11:45:00,0.8162,0.8162,0.8145,0.815,13715400000.0
2008-02-28 12:00:00,0.8139,0.81565,0.8138,0.8148,4466000000.0
2008-02-28 12:15:00,0.8148,0.8148,0.814,0.8142,1403200000.0
2008-02-28 12:30:00,0.8142,0.8142,0.8134,0.8139,4369000000.0
2008-02-28 12:45:00,0.8139,0.8142,0.8133,0.8137,4471000000.0
2008-02-28 13:00:00,0.8137,0.81405,0.8131,0.8132,7583200002.0
2008-02-28 13:15:00,0.8132,0.81335,0.81195,0.8125,3944300001.0
2008-02-28 13:30:00,0.8125,0.8136,0.8125,0.81285,5039699999.0
2008-02-28 13:45:00,0.81285,0.8137,0.81265,0.8133,4453900000.0
2008-02-28 14:00:00,0.8133,0.8136,0.812,0.812,2104300000.0
2008-02-28 14:15:00,0.812,0.8128,0.81125,0.8128,4736699997.0
2008-02-28 14:30:00,0.8128,0.8132,0.8106,0.8115,8154800009.0
2008-02-28 14:45:00,0.8115,0.81235,0.81095,0.81205,11313000030.0
2008-02-28 15:00:00,0.81205,0.81345,0.81205,0.81245,12832799970.0
2008-02-28 15:15:00,0.81245,0.81275,0.81155,0.81235,13495199999.0
2008-02-28 15:30:00,0.81235,0.81355,0.8119,0.81215,4831099998.0
2008-02-28 15:45:00,0.81215,0.8123,0.8115,0.81195,11078799969.0
2008-02-28 16:00:00,0.81195,0.81345,0.8117,0.8128,3833300000.0
2008-02-28 16:15:00,0.8128,0.81395,0.8124,0.8136,3501050000.0
2008-02-28 16:30:00,0.8136,0.8137,0.812,0.812,6741600000.0
2008-02-28 16:45:00,0.812,0.81385,0.8115,0.8135,5433499997.0
2008-02-28 17:00:00,0.8135,0.8141,0.813,0.814,2548900000.0
2008-02-28 17:15:00,0.814,0.8143,0.8122,0.8127,1768100000.0
2008-02-28 17:30:00,0.8127,0.8135,0.8127,0.8133,4224499998.0
2008-02-28 17:45:00,0.8133,0.816,0.8129,0.81545,4605299998.0
2008-02-28 18:00:00,0.81555,0.8157,0.81435,0.81495,7993899991.0
2008-02-28 18:15:00,0.81495,0.8157,0.8144,0.8144,3401000001.0
2008-02-28 18:30:00,0.8144,0.8152,0.8144,0.8148,2806200000.0
2008-02-28 18:45:00,0.8148,0.8149,0.8143,0.81445,3776550000.0
2008-02-28 19:00:00,0.81445,0.8154,0.8142,0.8153,2665850000.0
2008-02-28 19:15:00,0.8153,0.8168,0.8153,0.8168,3929700001.0
2008-02-28 19:30:00,0.8168,0.817,0.8158,0.8164,5812700000.0
2008-02-28 19:45:00,0.8164,0.8166,0.81585,0.8164,2173400000.0
2008-02-28 20:00:00,0.8164,0.81715,0.8164,0.81675,6014000000.0
2008-02-28 20:15:00,0.81675,0.81755,0.81675,0.8173,11672600000.0
2008-02-28 20:30:00,0.8173,0.8173,0.8166,0.8167,1574800000.0
2008-02-28 20:45:00,0.8167,0.81685,0.8159,0.81675,7644300000.0
2008-02-28 21:00:00,0.81675,0.817,0.8163,0.8163,5152900000.0
2008-02-28 21:15:00,0.8163,0.8166,0.81615,0.8164,5269800000.0
2008-02-28 21:30:00,0.8164,0.8164,0.8157,0.81585,6754300000.0
2008-02-28 21:45:00,0.81585,0.8169,0.8157,0.8158,3566500000.0
2008-02-28 22:00:00,0.8158,0.8162,0.8154,0.81595,5892599999.0
2008-02-28 22:15:00,0.81595,0.81645,0.81525,0.81525,13711700000.0
2008-02-28 22:30:00,0.81525,0.81665,0.8152,0.8159,6441400000.0
2008-02-28 22:45:00,0.8159,0.8166,0.8155,0.816,4488400000.0
2008-02-28 23:00:00,0.816,0.8161,0.8153,0.8154,1154600000.0
2008-02-28 23:15:00,0.8154,0.81585,0.8154,0.8156,1579400000.0
2008-02-28 23:30:00,0.8156,0.8156,0.8142,0.81455,4849700000.0
2008-02-28 23:45:00,0.81455,0.8153,0.8143,0.815,10054000000.0
2008-02-29 00:00:00,0.815,0.816,0.8143,0.8159,17435200019.0
2008-02-29 00:15:00,0.8159,0.8164,0.8147,0.8154,15277400000.0
2008-02-29 00:30:00,0.8154,0.8156,0.81325,0.8137,14212200003.0
2008-02-29 00:45:00,0.8137,0.81435,0.81325,0.81335,10327399999.0
2008-02-29 01:00:00,0.81305,0.81365,0.81285,0.81325,9911899999.0
2008-02-29 01:15:00,0.81325,0.81325,0.81235,0.8126,11350600006.0
2008-02-29 01:30:00,0.8126,0.81345,0.81215,0.81285,11508299999.0
2008-02-29 01:45:00,0.81285,0.81425,0.8109,0.81335,6775100000.0
2008-02-29 02:00:00,0.81335,0.81395,0.81215,0.81375,9169599936.0
2008-02-29 02:15:00,0.8115,0.81405,0.8114,0.81345,6431200000.0
2008-02-29 02:30:00,0.81345,0.81345,0.81245,0.81255,7248000004.0
2008-02-29 02:45:00,0.81255,0.8126,0.811,0.81155,9239000000.0
2008-02-29 03:00:00,0.81155,0.81265,0.81145,0.8117,9487299999.0
2008-02-29 03:15:00,0.8117,0.81225,0.81145,0.81225,10352799998.0
2008-02-29 03:30:00,0.81225,0.81295,0.81215,0.81265,10581800000.0
2008-02-29 03:45:00,0.81265,0.8133,0.81165,0.81305,9509700000.0
2008-02-29 04:00:00,0.81305,0.8152,0.813,0.8141,8567199993.0
2008-02-29 04:15:00,0.8141,0.8154,0.81405,0.81505,6496299983.0
2008-02-29 04:30:00,0.81505,0.81575,0.815,0.81525,6898700002.0
2008-02-29 04:45:00,0.81525,0.81595,0.815,0.8155,6701500000.0
2008-02-29 05:00:00,0.8155,0.8155,0.81485,0.81505,4481400000.0
2008-02-29 05:15:00,0.81505,0.81505,0.8144,0.8149,7176100000.0
2008-02-29 05:30:00,0.8149,0.8151,0.81445,0.8151,9579500000.0
2008-02-29 05:45:00,0.8151,0.8154,0.8145,0.81465,8137199998.0
2008-02-29 06:00:00,0.81465,0.81505,0.81455,0.815,5688200027.0
2008-02-29 06:15:00,0.815,0.81525,0.81466,0.81493,4889000003.0
2008-02-29 06:30:00,0.8149,0.81545,0.81475,0.81495,5644799999.0
2008-02-29 06:45:00,0.81495,0.8152,0.81445,0.81495,9202200000.0
2008-02-29 07:00:00,0.81495,0.81515,0.81475,0.81485,5066000010.0
2008-02-29 07:15:00,0.81485,0.81575,0.81485,0.81535,7826499996.0
2008-02-29 07:30:00,0.81535,0.8154,0.81495,0.81495,7703399990.0
2008-02-29 07:45:00,0.81495,0.8156,0.81495,0.81535,7389600000.0
2008-02-29 08:00:00,0.81535,0.81555,0.8151,0.81545,4232400001.0
2008-02-29 08:15:00,0.81545,0.81585,0.8154,0.81565,1964000000.0
2008-02-29 08:30:00,0.8156,0.81585,0.81495,0.8151,6651399929.0
2008-02-29 08:45:00,0.8151,0.8151,0.81385,0.8145,3975999991.0
2008-02-29 09:00:00,0.8145,0.81575,0.8145,0.81525,6306499999.0
2008-02-29 09:15:00,0.81525,0.81545,0.81455,0.81485,7411100000.0
2008-02-29 09:30:00,0.81485,0.81525,0.814,0.81525,7015500036.0
2008-02-29 09:45:00,0.81525,0.81665,0.8152,0.81665,5909500002.0
2008-02-29 10:00:00,0.81665,0.81685,0.81625,0.81645,6885800000.0
2008-02-29 10:15:00,0.81645,0.81675,0.81555,0.81555,7472000000.0
2008-02-29 10:30:00,0.81555,0.81555,0.81425,0.815,3580099999.0
2008-02-29 10:45:00,0.815,0.81505,0.81275,0.81335,5567300027.0
2008-02-29 11:00:00,0.81335,0.8146,0.81315,0.814,5934600000.0
2008-02-29 11:15:00,0.814,0.81465,0.81335,0.81385,4690100003.0
2008-02-29 11:30:00,0.81385,0.8145,0.81375,0.81405,8293199990.0
2008-02-29 11:45:00,0.81405,0.81405,0.81265,0.81275,4773100001.0
2008-02-29 12:00:00,0.81275,0.8132,0.8121,0.81265,4982800000.0
2008-02-29 12:15:00,0.81265,0.81265,0.81185,0.812,3107900000.0
2008-02-29 12:30:00,0.812,0.813,0.81195,0.8122,1442000000.0
2008-02-29 12:45:00,0.8122,0.8122,0.81035,0.8109,2733800000.0
2008-02-29 13:00:00,0.8108,0.81115,0.8038,0.8048,2774499999.0
2008-02-29 13:15:00,0.8048,0.80765,0.80475,0.8057,2312400000.0
2008-02-29 13:30:00,0.8056,0.8067,0.8055,0.806,1984100000.0
2008-02-29 13:45:00,0.806,0.8068,0.8051,0.8057,2994500000.0
2008-02-29 14:00:00,0.8057,0.8074,0.80555,0.80665,7101900000.0
2008-02-29 14:15:00,0.80665,0.807,0.8057,0.8061,3885700000.0
2008-02-29 14:30:00,0.8061,0.80645,0.8021,0.8041,4758100000.0
2008-02-29 14:45:00,0.8041,0.80425,0.8015,0.8025,4564599999.0
2008-02-29 15:00:00,0.8028,0.80465,0.8023,0.80395,3268899999.0
2008-02-29 15:15:00,0.80395,0.8048,0.8028,0.80465,6241900000.0
2008-02-29 15:30:00,0.80465,0.8051,0.80325,0.80365,13741000019.0
2008-02-29 15:45:00,0.8035,0.80495,0.8029,0.8039,8328500001.0
2008-02-29 16:00:00,0.8039,0.8045,0.8038,0.8041,4238600000.0
2008-02-29 16:15:00,0.8041,0.80465,0.80375,0.80425,3289700000.0
2008-02-29 16:30:00,0.80425,0.80445,0.80305,0.80335,4052300000.0
2008-02-29 16:45:00,0.80345,0.8046,0.80295,0.80295,4940400000.0
2008-02-29 17:00:00,0.80295,0.80375,0.801,0.8012,5592700001.0
2008-02-29 17:15:00,0.8012,0.8018,0.7998,0.80105,6949400001.0
2008-02-29 17:30:00,0.80105,0.80105,0.797,0.79795,4859200000.0
2008-02-29 17:45:00,0.798,0.8019,0.798,0.80185,3141800000.0
2008-02-29 18:00:00,0.80185,0.80325,0.8007,0.80165,4638200000.0
2008-02-29 18:15:00,0.80165,0.8026,0.8013,0.8019,2322300000.0
2008-02-29 18:30:00,0.8019,0.8046,0.8018,0.80415,3855400000.0
2008-02-29 18:45:00,0.80415,0.8044,0.8018,0.80205,5992200000.0
2008-02-29 19:00:00,0.80205,0.80255,0.80175,0.80195,13318800000.0
2008-02-29 19:15:00,0.80195,0.80325,0.8008,0.80265,11185699998.0
2008-02-29 19:30:00,0.80265,0.8043,0.80145,0.80145,14935200000.0
2008-02-29 19:45:00,0.80155,0.80295,0.8015,0.80295,17856299996.0
2008-02-29 20:00:00,0.8028,0.80295,0.80105,0.80115,12842700012.0
2008-02-29 20:15:00,0.80115,0.80275,0.8005,0.80175,20427699981.0
2008-02-29 20:30:00,0.801,0.80425,0.7998,0.80355,15230300003.0
2008-02-29 20:45:00,0.80355,0.80405,0.8004,0.80295,21466100000.0
2008-02-29 21:00:00,0.80295,0.80295,0.79955,0.80135,16226999987.0
2008-02-29 21:15:00,0.80135,0.80145,0.80045,0.80105,14655299960.0
2008-02-29 21:30:00,0.80105,0.80125,0.7989,0.80035,11529000014.0
2008-02-29 21:45:00,0.80035,0.80055,0.79825,0.7985,16789599986.0
2008-02-29 22:00:00,0.7985,0.79915,0.79805,0.79885,14983000034.0
2008-02-29 22:15:00,0.79885,0.79965,0.79865,0.79965,19024700000.0
2008-02-29 22:30:00,0.79965,0.79975,0.79865,0.79865,20814800000.0
2008-02-29 22:45:00,0.79865,0.79915,0.798,0.79915,12269000018.0
2008-02-29 23:00:00,0.79915,0.79915,0.79822,0.79855,4534700000.0
2008-02-29 23:15:00,0.79855,0.79878,0.79835,0.7986,4246900000.0
2008-02-29 23:30:00,0.79858,0.79881,0.79832,0.79837,4059700000.0
2008-02-29 23:45:00,0.79837,0.79876,0.79804,0.79821,4175400000.0
2008-03-03 00:00:00,0.7953,0.796,0.7951,0.7959,11477950000.0
2008-03-03 00:15:00,0.796,0.7962,0.7927,0.7937,15651750000.0
2008-03-03 00:30:00,0.7941,0.7951,0.7932,0.7932,14608300000.0
2008-03-03 00:45:00,0.7931,0.7955,0.7931,0.7953,15651750000.0
2008-03-03 01:00:00,0.7954,0.7966,0.7953,0.796,15651750000.0
2008-03-03 01:15:00,0.7959,0.7963,0.7959,0.7963,4173800000.0
2008-03-03 01:30:00,0.7965,0.7966,0.796,0.796,11477950000.0
2008-03-03 01:45:00,0.7961,0.7973,0.796,0.7963,13564850000.0
2008-03-03 02:00:00,0.7953,0.7968,0.79508,0.796,8972150002.0
2008-03-03 02:15:00,0.796,0.7966,0.79472,0.79595,8394750001.0
2008-03-03 02:30:00,0.7962,0.79655,0.79571,0.796,7909050000.0
2008-03-03 02:45:00,0.7961,0.7974,0.7956,0.79619,7200450000.0
2008-03-03 03:00:00,0.7963,0.7963,0.79518,0.7954,11437700000.0
2008-03-03 03:15:00,0.79515,0.7957,0.79343,0.7944,21853550000.0
2008-03-03 03:30:00,0.7944,0.7952,0.79421,0.7951,16089050003.0
2008-03-03 03:45:00,0.7951,0.7953,0.79428,0.7947,13741349997.0
2008-03-03 04:00:00,0.79436,0.795,0.79408,0.7946,8347200002.0
2008-03-03 04:15:00,0.79446,0.7948,0.79377,0.794,8806450001.0
2008-03-03 04:30:00,0.794,0.794,0.79206,0.7931,10331900001.0
2008-03-03 04:45:00,0.79283,0.7945,0.79278,0.7942,10709399999.0
2008-03-03 05:00:00,0.7942,0.7945,0.79387,0.79407,10607050001.0
2008-03-03 05:15:00,0.7942,0.7944,0.7936,0.7944,9829500004.0
2008-03-03 05:30:00,0.7944,0.795,0.7941,0.7948,14729550005.0
2008-03-03 05:45:00,0.7948,0.7949,0.79369,0.79404,13489499999.0
2008-03-03 06:00:00,0.7942,0.7971,0.79372,0.797,22466500153.0
2008-03-03 06:15:00,0.7947,0.7981,0.79432,0.79555,16468900055.0
2008-03-03 06:30:00,0.79532,0.7962,0.79501,0.79573,15279450000.0
2008-03-03 06:45:00,0.7959,0.7969,0.79521,0.79647,12447549998.0
2008-03-03 07:00:00,0.79643,0.7971,0.79631,0.79668,17497400001.0
2008-03-03 07:15:00,0.79695,0.7983,0.79663,0.7975,13497174958.0
2008-03-03 07:30:00,0.79717,0.79855,0.7969,0.79802,15563199999.0
2008-03-03 07:45:00,0.7982,0.79835,0.7968,0.79725,16952200054.0
2008-03-03 08:00:00,0.79739,0.79795,0.79671,0.7976,13885299997.0
2008-03-03 08:15:00,0.79724,0.7985,0.79631,0.7975,16293299998.0
2008-03-03 08:30:00,0.7975,0.7976,0.7955,0.79668,13783450003.0
2008-03-03 08:45:00,0.7969,0.7992,0.79684,0.7991,12372200003.0
2008-03-03 09:00:00,0.7991,0.8004,0.79831,0.79838,12833850002.0
2008-03-03 09:15:00,0.7986,0.7996,0.79784,0.7985,13162050001.0
2008-03-03 09:30:00,0.79839,0.7995,0.79832,0.7993,9416700001.0
2008-03-03 09:45:00,0.79925,0.7999,0.79593,0.7961,7627100000.0
2008-03-03 10:00:00,0.79601,0.797,0.79535,0.79547,7631800003.0
2008-03-03 10:15:00,0.7955,0.7969,0.795,0.7952,7101025001.0
2008-03-03 10:30:00,0.79514,0.7977,0.79514,0.79551,7226200003.0
2008-03-03 10:45:00,0.79548,0.7971,0.79496,0.7964,6850650000.0
2008-03-03 11:00:00,0.7964,0.797,0.79536,0.797,8140050001.0
2008-03-03 11:15:00,0.79693,0.7975,0.79592,0.79645,7130000002.0
2008-03-03 11:30:00,0.79625,0.7973,0.79597,0.79652,6514250004.0
2008-03-03 11:45:00,0.7967,0.79695,0.79495,0.7955,7095350001.0
2008-03-03 12:00:00,0.7955,0.7971,0.79498,0.79675,6861250000.0
2008-03-03 12:15:00,0.79675,0.7971,0.79592,0.7969,8666600003.0
2008-03-03 12:30:00,0.7969,0.7971,0.79607,0.79685,6521499998.0
2008-03-03 12:45:00,0.79685,0.7972,0.79622,0.797,7391900001.0
2008-03-03 13:00:00,0.79689,0.7976,0.79654,0.79685,7189050000.0
2008-03-03 13:15:00,0.79685,0.79735,0.79595,0.7962,7294450001.0
2008-03-03 13:30:00,0.7962,0.7964,0.79478,0.7952,8407449999.0
2008-03-03 13:45:00,0.7952,0.79605,0.79457,0.7957,8751950000.0
2008-03-03 14:00:00,0.79575,0.7966,0.79507,0.79645,9461450000.0
2008-03-03 14:15:00,0.79645,0.7983,0.79601,0.79755,12964050002.0
2008-03-03 14:30:00,0.79755,0.79795,0.79686,0.79705,10573100002.0
2008-03-03 14:45:00,0.79705,0.79725,0.79561,0.7965,9606149999.0
2008-03-03 15:00:00,0.79665,0.7978,0.79641,0.79735,10152349998.0
2008-03-03 15:15:00,0.79735,0.7983,0.79668,0.79745,11118099998.0
2008-03-03 15:30:00,0.79745,0.79745,0.79566,0.79594,11092925001.0
2008-03-03 15:45:00,0.79615,0.7979,0.79587,0.79726,9226550003.0
2008-03-03 16:00:00,0.79735,0.7981,0.79711,0.7975,7478349998.0
2008-03-03 16:15:00,0.7975,0.7985,0.79715,0.79775,7175100002.0
2008-03-03 16:30:00,0.79775,0.7991,0.79743,0.798,7247999999.0
2008-03-03 16:45:00,0.798,0.7996,0.79709,0.7996,9961950001.0
2008-03-03 17:00:00,0.7996,0.80345,0.79894,0.80345,11244650004.0
2008-03-03 17:15:00,0.80345,0.8047,0.80239,0.8031,9348850000.0
2008-03-03 17:30:00,0.8032,0.80335,0.80159,0.8029,8142399998.0
2008-03-03 17:45:00,0.80265,0.8029,0.80191,0.80237,7662750002.0
2008-03-03 18:00:00,0.8026,0.8028,0.80169,0.8021,8015299999.0
2008-03-03 18:15:00,0.8021,0.8037,0.80186,0.80329,9792099998.0
2008-03-03 18:30:00,0.8034,0.8039,0.80288,0.8037,8636100004.0
2008-03-03 18:45:00,0.80345,0.8066,0.80336,0.8063,7864299999.0
2008-03-03 19:00:00,0.8063,0.80765,0.80611,0.8064,7622549997.0
2008-03-03 19:15:00,0.80623,0.80735,0.80623,0.8065,7063550000.0
2008-03-03 19:30:00,0.8065,0.8067,0.80581,0.80625,7046300003.0
2008-03-03 19:45:00,0.80625,0.8067,0.80525,0.80638,6968799998.0
2008-03-03 20:00:00,0.8065,0.807,0.80616,0.80665,8924600003.0
2008-03-03 20:15:00,0.80665,0.8073,0.80637,0.8068,7845849999.0
2008-03-03 20:30:00,0.80665,0.8068,0.80605,0.80614,8161150005.0
2008-03-03 20:45:00,0.8063,0.8069,0.80605,0.80625,11276399999.0
2008-03-03 21:00:00,0.80629,0.80675,0.80615,0.80625,7766050001.0
2008-03-03 21:15:00,0.8044,0.8065,0.8044,0.8061,7323399999.0
2008-03-03 21:30:00,0.8061,0.80645,0.80465,0.80501,6686500002.0
2008-03-03 21:45:00,0.8053,0.80565,0.80366,0.80445,7083250004.0
2008-03-03 22:00:00,0.80465,0.80465,0.80379,0.8043,7385700001.0
2008-03-03 22:15:00,0.80395,0.8061,0.80395,0.80565,8097900002.0
2008-03-03 22:30:00,0.80565,0.8062,0.80508,0.8057,7155949998.0
2008-03-03 22:45:00,0.8057,0.80645,0.80441,0.8062,11537200001.0
2008-03-03 23:00:00,0.80635,0.80675,0.80603,0.80655,13372199998.0
2008-03-03 23:15:00,0.80655,0.80785,0.80603,0.80765,8811749998.0
2008-03-03 23:30:00,0.80765,0.8082,0.80613,0.8067,8979900002.0
2008-03-03 23:45:00,0.8067,0.8069,0.80598,0.8063,8444600000.0
2008-03-04 00:00:00,0.8063,0.8075,0.80606,0.8072,9115000002.0
2008-03-04 00:15:00,0.80717,0.8077,0.80695,0.80717,6208700000.0
2008-03-04 00:30:00,0.8073,0.8078,0.80656,0.80747,6964000001.0
2008-03-04 00:45:00,0.8076,0.8076,0.80686,0.8073,6638700002.0
2008-03-04 01:00:00,0.8073,0.80765,0.8059,0.80725,7629175002.0
2008-03-04 01:15:00,0.80707,0.8077,0.80665,0.80697,7493949999.0
2008-03-04 01:30:00,0.8071,0.8071,0.80582,0.8062,7022600000.0
2008-03-04 01:45:00,0.8062,0.8065,0.80591,0.8062,6475650000.0
2008-03-04 02:00:00,0.80615,0.80625,0.80555,0.80577,8370400001.0
2008-03-04 02:15:00,0.8059,0.8059,0.80494,0.8058,10421600000.0
2008-03-04 02:30:00,0.80541,0.8058,0.80417,0.8044,8126700003.0
2008-03-04 02:45:00,0.80435,0.8047,0.80387,0.80402,8550400000.0
2008-03-04 03:00:00,0.8042,0.80425,0.80292,0.8031,13912750001.0
2008-03-04 03:15:00,0.80285,0.80335,0.80198,0.80315,14142150003.0
2008-03-04 03:30:00,0.80293,0.8038,0.80293,0.8035,13671050003.0
2008-03-04 03:45:00,0.8034,0.8037,0.80265,0.8033,6954700000.0
2008-03-04 04:00:00,0.8033,0.80355,0.80295,0.8034,12253200001.0
2008-03-04 04:15:00,0.8034,0.80355,0.80195,0.8035,8655850004.0
2008-03-04 04:30:00,0.8035,0.8041,0.80302,0.80372,7995199999.0
2008-03-04 04:45:00,0.804,0.8042,0.8031,0.80405,8204800005.0
2008-03-04 05:00:00,0.80405,0.8055,0.80387,0.80467,8646250002.0
2008-03-04 05:15:00,0.8048,0.8056,0.80392,0.80405,11472949978.0
2008-03-04 05:30:00,0.80435,0.8045,0.80236,0.8032,11487899999.0
2008-03-04 05:45:00,0.8033,0.80425,0.80242,0.8032,9427200001.0
2008-03-04 06:00:00,0.8032,0.80325,0.80166,0.80209,11188250000.0
2008-03-04 06:15:00,0.80204,0.8026,0.79993,0.8008,11112249998.0
2008-03-04 06:30:00,0.8008,0.80135,0.79969,0.8009,13323049999.0
2008-03-04 06:45:00,0.80105,0.8015,0.80032,0.8012,8689499999.0
2008-03-04 07:00:00,0.8012,0.8016,0.80056,0.8009,7903649999.0
2008-03-04 07:15:00,0.80069,0.8015,0.80026,0.8015,10111349999.0
2008-03-04 07:30:00,0.80122,0.8026,0.80122,0.80255,9834925001.0
2008-03-04 07:45:00,0.80235,0.80255,0.80176,0.80225,7312749999.0
2008-03-04 08:00:00,0.80225,0.80255,0.80114,0.80204,6864550001.0
2008-03-04 08:15:00,0.80235,0.8026,0.80167,0.8026,10221599998.0
2008-03-04 08:30:00,0.8026,0.8033,0.80235,0.80257,9551150001.0
2008-03-04 08:45:00,0.80275,0.80325,0.80178,0.8022,9734349999.0
2008-03-04 09:00:00,0.80202,0.8033,0.80153,0.8032,9148950005.0
2008-03-04 09:15:00,0.80297,0.8049,0.80287,0.8039,10466949998.0
2008-03-04 09:30:00,0.804,0.8046,0.80335,0.8036,8172749999.0
2008-03-04 09:45:00,0.80343,0.80365,0.80172,0.8024,12301250001.0
2008-03-04 10:00:00,0.80227,0.8032,0.80177,0.8026,11963800000.0
2008-03-04 10:15:00,0.80258,0.80355,0.8021,0.80315,14981400000.0
2008-03-04 10:30:00,0.803,0.8054,0.8028,0.80496,13242549999.0
2008-03-04 10:45:00,0.80499,0.8057,0.80376,0.80425,7923450002.0
2008-03-04 11:00:00,0.80425,0.8045,0.80318,0.8037,9414550000.0
2008-03-04 11:15:00,0.80359,0.804,0.80269,0.80305,7560549999.0
2008-03-04 11:30:00,0.80305,0.8033,0.80144,0.80255,11466449999.0
2008-03-04 11:45:00,0.80255,0.80395,0.80219,0.80335,16636300004.0
2008-03-04 12:00:00,0.80321,0.80335,0.80179,0.8022,9319550000.0
2008-03-04 12:15:00,0.8022,0.80255,0.80092,0.80155,13406499999.0
2008-03-04 12:30:00,0.80155,0.8017,0.8,0.80135,13591799996.0
2008-03-04 12:45:00,0.80138,0.8023,0.8011,0.8017,18855100001.0
2008-03-04 13:00:00,0.80185,0.8024,0.80138,0.80202,21044750000.0
2008-03-04 13:15:00,0.8022,0.8035,0.80168,0.80275,14606000000.0
2008-03-04 13:30:00,0.80256,0.80295,0.80178,0.8022,7224150001.0
2008-03-04 13:45:00,0.8022,0.8024,0.80133,0.80205,8141749998.0
2008-03-04 14:00:00,0.80205,0.803,0.80159,0.80245,8906575001.0
2008-03-04 14:15:00,0.80245,0.80255,0.80188,0.80213,9764300000.0
2008-03-04 14:30:00,0.80245,0.8035,0.80206,0.8035,20481600003.0
2008-03-04 14:45:00,0.8035,0.804,0.80265,0.8032,10084950001.0
2008-03-04 15:00:00,0.80335,0.80355,0.80204,0.8026,7137600000.0
2008-03-04 15:15:00,0.80235,0.8031,0.80212,0.8026,6861050002.0
2008-03-04 15:30:00,0.80237,0.80345,0.80232,0.8033,8367400002.0
2008-03-04 15:45:00,0.80306,0.80365,0.80289,0.8034,7603950004.0
2008-03-04 16:00:00,0.8034,0.8034,0.80135,0.80315,10236250001.0
2008-03-04 16:15:00,0.80315,0.80325,0.80238,0.8028,11589900004.0
2008-03-04 16:30:00,0.80255,0.8032,0.8021,0.80285,9642450002.0
2008-03-04 16:45:00,0.80285,0.80325,0.802,0.80275,18150300001.0
2008-03-04 17:00:00,0.80275,0.8043,0.80244,0.8041,9037900000.0
2008-03-04 17:15:00,0.80394,0.8045,0.80324,0.80355,7105549998.0
2008-03-04 17:30:00,0.80354,0.8038,0.80193,0.8021,6897649998.0
2008-03-04 17:45:00,0.8021,0.8021,0.80054,0.8008,7227350002.0
2008-03-04 18:00:00,0.8008,0.8009,0.79862,0.7998,7421650001.0
2008-03-04 18:15:00,0.7998,0.7998,0.79801,0.7986,6744000001.0
2008-03-04 18:30:00,0.79854,0.7988,0.79592,0.79614,7689599999.0
2008-03-04 18:45:00,0.7964,0.79825,0.79604,0.797,7517199998.0
2008-03-04 19:00:00,0.79684,0.7978,0.79566,0.79775,11928124999.0
2008-03-04 19:15:00,0.79775,0.7983,0.79728,0.79765,10278399999.0
2008-03-04 19:30:00,0.79785,0.7989,0.79737,0.79842,7897450000.0
2008-03-04 19:45:00,0.7987,0.79915,0.79785,0.79794,11334299999.0
2008-03-04 20:00:00,0.798,0.7982,0.79659,0.7972,9087050000.0
2008-03-04 20:15:00,0.7972,0.7987,0.79711,0.79825,9253150002.0
2008-03-04 20:30:00,0.7984,0.799,0.79673,0.7983,9026500003.0
2008-03-04 20:45:00,0.79815,0.7997,0.79757,0.7982,10284500000.0
2008-03-04 21:00:00,0.7982,0.79825,0.79605,0.79612,7317125003.0
2008-03-04 21:15:00,0.79606,0.798,0.79598,0.79755,8620850002.0
2008-03-04 21:30:00,0.79785,0.79875,0.79733,0.7981,12027050001.0
2008-03-04 21:45:00,0.79835,0.80035,0.79768,0.7992,11829400006.0
2008-03-04 22:00:00,0.7993,0.8011,0.79875,0.80031,15076699993.0
2008-03-04 22:15:00,0.80055,0.80155,0.79926,0.80035,12872700001.0
2008-03-04 22:30:00,0.80035,0.802,0.79989,0.8018,9265400000.0
2008-03-04 22:45:00,0.8014,0.80195,0.80102,0.8012,8614000000.0
2008-03-04 23:00:00,0.8012,0.80125,0.79981,0.801,6341850002.0
2008-03-04 23:15:00,0.801,0.8011,0.8004,0.8006,9764100001.0
2008-03-04 23:30:00,0.8006,0.8008,0.7988,0.8006,9687900082.0
2008-03-04 23:45:00,0.8006,0.801,0.7985,0.8007,21666000001.0
2008-03-05 00:00:00,0.801,0.801,0.79952,0.79957,12745200004.0
2008-03-05 00:15:00,0.7996,0.7996,0.79808,0.7981,17706499999.0
2008-03-05 00:30:00,0.79819,0.7997,0.79792,0.7982,23072050010.0
2008-03-05 00:45:00,0.7982,0.7988,0.79787,0.79855,8396850006.0
2008-03-05 01:00:00,0.7987,0.79945,0.79855,0.79875,10621200000.0
2008-03-05 01:15:00,0.79856,0.79955,0.79847,0.79922,11698100001.0
2008-03-05 01:30:00,0.79935,0.79975,0.79905,0.79945,8077550002.0
2008-03-05 01:45:00,0.79945,0.7996,0.79905,0.79945,11168699999.0
2008-03-05 02:00:00,0.79945,0.79955,0.7992,0.7994,11674100000.0
2008-03-05 02:15:00,0.7994,0.80035,0.79866,0.79866,10730950001.0
2008-03-05 02:30:00,0.7989,0.80015,0.79814,0.7985,9096950004.0
2008-03-05 02:45:00,0.79835,0.79905,0.79777,0.7981,11991149997.0
2008-03-05 03:00:00,0.79792,0.7983,0.79711,0.7977,8455250002.0
2008-03-05 03:15:00,0.7977,0.7981,0.79731,0.7977,6567550001.0
2008-03-05 03:30:00,0.7977,0.79885,0.79745,0.79815,8196000000.0
2008-03-05 03:45:00,0.798,0.79885,0.79795,0.79835,6067399996.0
2008-03-05 04:00:00,0.79845,0.79845,0.79766,0.79815,7088500000.0
2008-03-05 04:15:00,0.79815,0.7984,0.79768,0.7981,7019599999.0
2008-03-05 04:30:00,0.7981,0.7983,0.79778,0.7983,6882400001.0
2008-03-05 04:45:00,0.7983,0.7985,0.79785,0.7982,6988850005.0
2008-03-05 05:00:00,0.7982,0.7986,0.79804,0.7985,6914600002.0
2008-03-05 05:15:00,0.7985,0.7985,0.79777,0.7979,8813850001.0
2008-03-05 05:30:00,0.7982,0.7984,0.79709,0.7974,7537250000.0
2008-03-05 05:45:00,0.7974,0.7976,0.79678,0.7973,7650500000.0
2008-03-05 06:00:00,0.7972,0.7981,0.79668,0.79672,8226799999.0
2008-03-05 06:15:00,0.7967,0.79755,0.79665,0.7971,7824949997.0
2008-03-05 06:30:00,0.7971,0.7973,0.79617,0.79658,7658500000.0
2008-03-05 06:45:00,0.7967,0.7967,0.79563,0.7961,7643050001.0
2008-03-05 07:00:00,0.79608,0.7967,0.79603,0.79655,10182150000.0
2008-03-05 07:15:00,0.79635,0.7973,0.79635,0.79695,8743600002.0
2008-03-05 07:30:00,0.79664,0.79715,0.79622,0.7965,12193700000.0
2008-03-05 07:45:00,0.7965,0.7967,0.7957,0.7965,6533475001.0
2008-03-05 08:00:00,0.7965,0.7967,0.79586,0.7965,8504250002.0
2008-03-05 08:15:00,0.7965,0.7969,0.79588,0.7969,7489150001.0
2008-03-05 08:30:00,0.7969,0.7972,0.79651,0.7969,10468650002.0
2008-03-05 08:45:00,0.79673,0.79833,0.79665,0.7975,12026500000.0
2008-03-05 09:00:00,0.79736,0.79775,0.79657,0.7972,9825450001.0
2008-03-05 09:15:00,0.79692,0.7972,0.79556,0.79654,7968399999.0
2008-03-05 09:30:00,0.7967,0.7968,0.79557,0.7958,7501050000.0
2008-03-05 09:45:00,0.7958,0.7968,0.79544,0.7965,9226950002.0
2008-03-05 10:00:00,0.7965,0.79655,0.79509,0.79531,7257200000.0
2008-03-05 10:15:00,0.7952,0.796,0.7947,0.7957,10108599998.0
2008-03-05 10:30:00,0.7957,0.7961,0.7944,0.79465,11689249999.0
2008-03-05 10:45:00,0.79465,0.79565,0.79417,0.79565,14245599998.0
2008-03-05 11:00:00,0.79565,0.79585,0.79473,0.7948,10408900001.0
2008-03-05 11:15:00,0.7948,0.79525,0.79426,0.7946,9076600000.0
2008-03-05 11:30:00,0.7946,0.7949,0.79391,0.79425,9200949999.0
2008-03-05 11:45:00,0.79425,0.79435,0.79249,0.7931,11902224998.0
2008-03-05 12:00:00,0.7931,0.79355,0.79215,0.7932,11225500002.0
2008-03-05 12:15:00,0.7932,0.7941,0.79278,0.7934,14614550000.0
2008-03-05 12:30:00,0.79323,0.7941,0.79323,0.7939,7814350002.0
2008-03-05 12:45:00,0.7939,0.79455,0.79364,0.79401,9871649999.0
2008-03-05 13:00:00,0.79435,0.7945,0.79381,0.7943,8352849999.0
2008-03-05 13:15:00,0.79412,0.79445,0.79392,0.7944,16450849997.0
2008-03-05 13:30:00,0.7944,0.7946,0.79402,0.79431,15305749999.0
2008-03-05 13:45:00,0.79455,0.7947,0.79396,0.7944,8422820001.0
2008-03-05 14:00:00,0.7944,0.7952,0.7941,0.795,13777599998.0
2008-03-05 14:15:00,0.795,0.7956,0.79463,0.7954,9666950004.0
2008-03-05 14:30:00,0.7954,0.79595,0.79488,0.79552,11524600002.0
2008-03-05 14:45:00,0.7958,0.7967,0.79535,0.7964,8670675001.0
2008-03-05 15:00:00,0.7964,0.79665,0.79574,0.79613,7495650002.0
2008-03-05 15:15:00,0.7963,0.79645,0.7947,0.79645,14221250001.0
2008-03-05 15:30:00,0.79617,0.7982,0.79566,0.7974,12334050000.0
2008-03-05 15:45:00,0.79714,0.79755,0.79629,0.79695,15909599999.0
2008-03-05 16:00:00,0.79695,0.798,0.7966,0.7978,14394250002.0
2008-03-05 16:15:00,0.79765,0.7986,0.79732,0.7983,8231850001.0
2008-03-05 16:30:00,0.7983,0.7985,0.79676,0.7974,7416500002.0
2008-03-05 16:45:00,0.7974,0.7987,0.79707,0.7983,7604649999.0
2008-03-05 17:00:00,0.7983,0.7991,0.79699,0.79753,8077300001.0
2008-03-05 17:15:00,0.7977,0.79875,0.79632,0.79755,9173350003.0
2008-03-05 17:30:00,0.79755,0.8008,0.79681,0.79991,14133850003.0
2008-03-05 17:45:00,0.8001,0.8009,0.79899,0.8008,7293100000.0
2008-03-05 18:00:00,0.8008,0.8022,0.7999,0.8015,8181049998.0
2008-03-05 18:15:00,0.80134,0.8032,0.80117,0.8015,7825100000.0
2008-03-05 18:30:00,0.8015,0.8015,0.80045,0.8007,6363099997.0
2008-03-05 18:45:00,0.8007,0.8008,0.7994,0.80005,8068950002.0
2008-03-05 19:00:00,0.80005,0.80115,0.79983,0.80061,9943300003.0
2008-03-05 19:15:00,0.80085,0.8013,0.80011,0.8004,7598200001.0
2008-03-05 19:30:00,0.8004,0.80195,0.80027,0.8012,16348800001.0
2008-03-05 19:45:00,0.8012,0.8015,0.80024,0.8006,10461650004.0
2008-03-05 20:00:00,0.80045,0.80125,0.79985,0.80085,9596050003.0
2008-03-05 20:15:00,0.80085,0.80095,0.79808,0.79893,9543400002.0
2008-03-05 20:30:00,0.79905,0.7992,0.79769,0.79905,12375199999.0
2008-03-05 20:45:00,0.7996,0.79975,0.7979,0.79868,13299849998.0
2008-03-05 21:00:00,0.79885,0.799,0.7979,0.79878,10754875001.0
2008-03-05 21:15:00,0.79895,0.79925,0.79714,0.7978,12257750003.0
2008-03-05 21:30:00,0.7978,0.7981,0.797,0.79745,12142850002.0
2008-03-05 21:45:00,0.79745,0.7981,0.7961,0.7961,13299475003.0
2008-03-05 22:00:00,0.7961,0.8014,0.7959,0.8009,13088600002.0
2008-03-05 22:15:00,0.8012,0.8024,0.7992,0.8024,13503100001.0
2008-03-05 22:30:00,0.8024,0.8038,0.80161,0.8026,11590900002.0
2008-03-05 22:45:00,0.8027,0.8028,0.80119,0.80155,20055600004.0
2008-03-05 23:00:00,0.80155,0.805,0.80145,0.8045,24240200001.0
2008-03-05 23:15:00,0.8044,0.8044,0.80188,0.80242,18952699999.0
2008-03-05 23:30:00,0.80239,0.8045,0.80198,0.8024,25994149998.0
2008-03-05 23:45:00,0.80228,0.8034,0.80163,0.80188,22384749999.0
2008-03-06 00:00:00,0.802,0.805,0.80199,0.8045,11322650001.0
2008-03-06 00:15:00,0.8045,0.8045,0.80327,0.8038,9010750002.0
2008-03-06 00:30:00,0.8038,0.80445,0.80364,0.8038,16941450004.0
2008-03-06 00:45:00,0.8023,0.8041,0.8023,0.803,20399000000.0
2008-03-06 01:00:00,0.8028,0.803,0.8023,0.8023,18764200000.0
2008-03-06 01:15:00,0.8028,0.8028,0.8017,0.80235,17078049999.0
2008-03-06 01:30:00,0.80235,0.8029,0.8017,0.8022,13756850001.0
2008-03-06 01:45:00,0.80207,0.8031,0.80185,0.8024,22846000000.0
2008-03-06 02:00:00,0.8025,0.8032,0.8011,0.8015,16865400020.0
2008-03-06 02:15:00,0.8024,0.8029,0.8019,0.8027,9706400000.0
2008-03-06 02:30:00,0.8027,0.8031,0.8016,0.803,15470400000.0
2008-03-06 02:45:00,0.803,0.8034,0.802,0.8025,11816500000.0
2008-03-06 03:00:00,0.8025,0.8033,0.8011,0.8015,11460800000.0
2008-03-06 03:15:00,0.8015,0.80255,0.8015,0.802,13134200000.0
2008-03-06 03:30:00,0.802,0.80285,0.80195,0.80235,10177400000.0
2008-03-06 03:45:00,0.80235,0.80255,0.8022,0.80255,8791600000.0
2008-03-06 04:00:00,0.80255,0.8032,0.80235,0.8027,13417300000.0
2008-03-06 04:15:00,0.8027,0.8032,0.8023,0.8024,6923300000.0
2008-03-06 04:30:00,0.8024,0.8028,0.8022,0.8024,8045200000.0
2008-03-06 04:45:00,0.8024,0.8025,0.80175,0.8019,5000500000.0
2008-03-06 05:00:00,0.8019,0.8021,0.8011,0.8016,12774300000.0
2008-03-06 05:15:00,0.8016,0.8027,0.8016,0.8025,12894400000.0
2008-03-06 05:30:00,0.8025,0.80285,0.8025,0.8026,10518000000.0
2008-03-06 05:45:00,0.8026,0.8027,0.80245,0.80265,8333600000.0
2008-03-06 06:00:00,0.80265,0.8027,0.8022,0.8025,923000000.0
2008-03-06 06:15:00,0.8025,0.8026,0.8023,0.80245,4264500000.0
2008-03-06 06:30:00,0.80245,0.8028,0.8022,0.8023,6277100000.0
2008-03-06 06:45:00,0.8023,0.8025,0.8023,0.8025,9481500000.0
2008-03-06 07:00:00,0.8025,0.8028,0.8023,0.8024,7076700000.0
2008-03-06 07:15:00,0.8024,0.803,0.802,0.8025,6269400000.0
2008-03-06 07:30:00,0.8025,0.8028,0.8022,0.8022,4366400000.0
2008-03-06 07:45:00,0.8022,0.8022,0.8015,0.8018,7550700000.0
2008-03-06 08:00:00,0.8018,0.8019,0.8015,0.80165,7432200000.0
2008-03-06 08:15:00,0.80165,0.80305,0.80165,0.803,18768800001.0
2008-03-06 08:30:00,0.803,0.8031,0.80195,0.8022,7030900000.0
2008-03-06 08:45:00,0.8022,0.8023,0.8015,0.8017,4804700000.0
2008-03-06 09:00:00,0.8017,0.8018,0.80105,0.80175,5532600000.0
2008-03-06 09:15:00,0.80175,0.80225,0.80165,0.802,10944100000.0
2008-03-06 09:30:00,0.802,0.8023,0.8017,0.8019,5035900000.0
2008-03-06 09:45:00,0.8019,0.80235,0.80175,0.8023,4989300000.0
2008-03-06 10:00:00,0.8023,0.80335,0.802,0.80335,5686600000.0
2008-03-06 10:15:00,0.80335,0.80365,0.8021,0.8025,7712000000.0
2008-03-06 10:30:00,0.8025,0.8042,0.8024,0.804,2611100000.0
2008-03-06 10:45:00,0.804,0.804,0.8028,0.8032,4060800000.0
2008-03-06 11:00:00,0.8032,0.804,0.8024,0.8024,4297800000.0
2008-03-06 11:15:00,0.8024,0.8032,0.802,0.80225,5079100000.0
2008-03-06 11:30:00,0.80225,0.8025,0.80195,0.8024,3783400000.0
2008-03-06 11:45:00,0.8024,0.80265,0.80195,0.80195,1441800000.0
2008-03-06 12:00:00,0.80195,0.80255,0.801,0.80225,7539800000.0
2008-03-06 12:15:00,0.8022,0.8033,0.80185,0.8021,8866700000.0
2008-03-06 12:30:00,0.8021,0.8025,0.8012,0.80215,7044200000.0
2008-03-06 12:45:00,0.80215,0.80225,0.8016,0.80175,3870200000.0
2008-03-06 13:00:00,0.80175,0.80235,0.8017,0.80215,5988700000.0
2008-03-06 13:15:00,0.80215,0.80275,0.80215,0.8024,6277200000.0
2008-03-06 13:30:00,0.8024,0.8026,0.80215,0.8025,7546500000.0
2008-03-06 13:45:00,0.8025,0.8028,0.80235,0.8026,2085100000.0
2008-03-06 14:00:00,0.8026,0.8043,0.8025,0.8041,4091100000.0
2008-03-06 14:15:00,0.8041,0.8046,0.80345,0.8037,4800300000.0
2008-03-06 14:30:00,0.8037,0.80405,0.8025,0.80335,8203400000.0
2008-03-06 14:45:00,0.80335,0.80395,0.8033,0.80395,8269700000.0
2008-03-06 15:00:00,0.80395,0.80395,0.80275,0.80295,11496400000.0
2008-03-06 15:15:00,0.80295,0.80295,0.8011,0.8015,9093900000.0
2008-03-06 15:30:00,0.8015,0.80175,0.8001,0.801,5297300000.0
2008-03-06 15:45:00,0.801,0.8026,0.8007,0.80175,3177400000.0
2008-03-06 16:00:00,0.80175,0.8035,0.8016,0.8034,3247800000.0
2008-03-06 16:15:00,0.8034,0.8045,0.8026,0.803,4794400000.0
2008-03-06 16:30:00,0.8029,0.8039,0.8025,0.8027,3845000000.0
2008-03-06 16:45:00,0.8027,0.8028,0.80095,0.8012,5594300000.0
2008-03-06 17:00:00,0.8012,0.8015,0.79895,0.79955,5726100000.0
2008-03-06 17:15:00,0.79955,0.80035,0.7991,0.8002,8532700000.0
2008-03-06 17:30:00,0.8002,0.8002,0.79935,0.79975,4265350000.0
2008-03-06 17:45:00,0.79975,0.7999,0.7991,0.7997,5772600000.0
2008-03-06 18:00:00,0.7997,0.8003,0.79955,0.7996,5571000000.0
2008-03-06 18:15:00,0.7996,0.80065,0.7991,0.80035,3337000000.0
2008-03-06 18:30:00,0.80035,0.8009,0.8003,0.80065,3416300000.0
2008-03-06 18:45:00,0.80065,0.8007,0.8,0.8001,3491400000.0
2008-03-06 19:00:00,0.8001,0.8003,0.7985,0.7987,1458200000.0
2008-03-06 19:15:00,0.7987,0.8001,0.7984,0.7998,2039300000.0
2008-03-06 19:30:00,0.7998,0.8003,0.79915,0.8003,2967000000.0
2008-03-06 19:45:00,0.8003,0.8005,0.79965,0.80005,4984200000.0
2008-03-06 20:00:00,0.80005,0.8005,0.79975,0.79975,5611600000.0
2008-03-06 20:15:00,0.79975,0.8003,0.7995,0.79965,4876500000.0
2008-03-06 20:30:00,0.79965,0.8,0.7994,0.7995,2652800000.0
2008-03-06 20:45:00,0.7995,0.7995,0.7976,0.79785,7844900001.0
2008-03-06 21:00:00,0.79785,0.79795,0.79615,0.7976,5408400001.0
2008-03-06 21:15:00,0.7976,0.7978,0.7961,0.7962,4114300001.0
2008-03-06 21:30:00,0.7962,0.7967,0.79575,0.79655,5972900000.0
2008-03-06 21:45:00,0.79655,0.7976,0.79655,0.79695,3162300017.0
2008-03-06 22:00:00,0.79695,0.79715,0.7954,0.7956,3350600002.0
2008-03-06 22:15:00,0.7956,0.7969,0.7953,0.7965,2418599999.0
2008-03-06 22:30:00,0.7965,0.7965,0.7952,0.7958,2058600000.0
2008-03-06 22:45:00,0.7958,0.7962,0.7952,0.7952,1585700000.0
2008-03-06 23:00:00,0.7952,0.79655,0.7952,0.7962,1946200000.0
2008-03-06 23:15:00,0.7962,0.7967,0.7962,0.7965,1698300000.0
2008-03-06 23:30:00,0.7965,0.79675,0.796,0.7963,1555900000.0
2008-03-06 23:45:00,0.7963,0.7966,0.796,0.7965,1314100000.0
2008-03-07 00:00:00,0.7965,0.7965,0.79415,0.79475,5551100000.0
2008-03-07 00:15:00,0.79475,0.79525,0.79465,0.79495,6392800000.0
2008-03-07 00:30:00,0.79495,0.79635,0.79495,0.79595,18435300000.0
2008-03-07 00:45:00,0.79595,0.79615,0.79535,0.796,5085600000.0
2008-03-07 01:00:00,0.796,0.797,0.7957,0.7967,2170700001.0
2008-03-07 01:15:00,0.7967,0.7968,0.79585,0.7968,1217100000.0
2008-03-07 01:30:00,0.7968,0.7976,0.7968,0.7971,1055600000.0
2008-03-07 01:45:00,0.7971,0.7972,0.79675,0.7971,1623000000.0
2008-03-07 02:00:00,0.7971,0.7971,0.7962,0.7965,4456100000.0
2008-03-07 02:15:00,0.7965,0.79675,0.7963,0.7966,2033900000.0
2008-03-07 02:30:00,0.7966,0.7969,0.79605,0.79625,3007600000.0
2008-03-07 02:45:00,0.79625,0.7964,0.7958,0.796,1101600000.0
2008-03-07 03:00:00,0.796,0.7968,0.796,0.7962,1496900000.0
2008-03-07 03:15:00,0.7962,0.798,0.7962,0.7974,2183999999.0
2008-03-07 03:30:00,0.7974,0.7975,0.7967,0.7973,1991900000.0
2008-03-07 03:45:00,0.7973,0.7975,0.797,0.7972,5721200000.0
2008-03-07 04:00:00,0.7972,0.7976,0.797,0.7973,1600700000.0
2008-03-07 04:15:00,0.7973,0.79765,0.7965,0.7971,1989100000.0
2008-03-07 04:30:00,0.7971,0.7972,0.7965,0.7969,1918200000.0
2008-03-07 04:45:00,0.7969,0.797,0.7962,0.79645,3998000000.0
2008-03-07 05:00:00,0.79645,0.7969,0.7963,0.7967,4981800000.0
2008-03-07 05:15:00,0.7967,0.7967,0.79465,0.79565,13392500000.0
2008-03-07 05:30:00,0.79565,0.79625,0.7955,0.7959,10019900000.0
2008-03-07 05:45:00,0.7959,0.796,0.7947,0.7947,1566300000.0
2008-03-07 06:00:00,0.7947,0.795,0.7945,0.79475,8939200000.0
2008-03-07 06:15:00,0.79475,0.79535,0.79475,0.79505,2857300000.0
2008-03-07 06:30:00,0.79505,0.79515,0.79425,0.79475,14462300000.0
2008-03-07 06:45:00,0.79475,0.7995,0.79475,0.79525,15535900000.0
2008-03-07 07:00:00,0.79525,0.7965,0.79525,0.7963,13947300000.0
2008-03-07 07:15:00,0.7963,0.7987,0.7963,0.7982,2182600000.0
2008-03-07 07:30:00,0.7982,0.7986,0.79755,0.7984,1354100000.0
2008-03-07 07:45:00,0.7984,0.7996,0.7982,0.7984,1950100000.0
2008-03-07 08:00:00,0.7984,0.7994,0.7982,0.79905,4400500000.0
2008-03-07 08:15:00,0.79905,0.7993,0.7985,0.7985,4053400000.0
2008-03-07 08:30:00,0.7985,0.7988,0.7983,0.7987,1799700000.0
2008-03-07 08:45:00,0.7987,0.7995,0.7979,0.7981,3059700000.0
2008-03-07 09:00:00,0.7981,0.79905,0.797,0.79775,21985900000.0
2008-03-07 09:15:00,0.79775,0.79845,0.795,0.7979,23895099906.0
2008-03-07 09:30:00,0.7979,0.7988,0.79755,0.7982,8700100000.0
2008-03-07 09:45:00,0.7982,0.7983,0.7972,0.7975,2527700000.0
2008-03-07 10:00:00,0.7975,0.7978,0.7963,0.7967,3624400000.0
2008-03-07 10:15:00,0.7967,0.79705,0.79505,0.79705,8120900000.0
2008-03-07 10:30:00,0.79705,0.79745,0.79595,0.7961,7057800000.0
2008-03-07 10:45:00,0.7961,0.79735,0.79555,0.79675,6010900000.0
2008-03-07 11:00:00,0.79675,0.7994,0.7964,0.7992,6577900000.0
2008-03-07 11:15:00,0.79915,0.7992,0.7964,0.797,3980700000.0
2008-03-07 11:30:00,0.797,0.7975,0.7966,0.7975,1966200000.0
2008-03-07 11:45:00,0.7975,0.7977,0.797,0.797,2974600000.0
2008-03-07 12:00:00,0.797,0.797,0.7964,0.7968,1477100000.0
2008-03-07 12:15:00,0.7968,0.79715,0.7967,0.797,4088400000.0
2008-03-07 12:30:00,0.797,0.79845,0.7968,0.79825,2990400000.0
2008-03-07 12:45:00,0.79825,0.79905,0.798,0.798,4414400000.0
2008-03-07 13:00:00,0.79805,0.79845,0.79715,0.79745,4719200000.0
2008-03-07 13:15:00,0.7974,0.79785,0.796,0.7962,5058300000.0
2008-03-07 13:30:00,0.7962,0.7974,0.7962,0.7971,6802100000.0
2008-03-07 13:45:00,0.7971,0.7975,0.79655,0.79665,6636900000.0
2008-03-07 14:00:00,0.79665,0.79805,0.79665,0.79745,14023800000.0
2008-03-07 14:15:00,0.79745,0.7993,0.7974,0.7993,8096100000.0
2008-03-07 14:30:00,0.7993,0.8003,0.79855,0.8003,7192500004.0
2008-03-07 14:45:00,0.8004,0.8012,0.8002,0.80115,7334900001.0
2008-03-07 15:00:00,0.80115,0.80115,0.7986,0.79905,18663799955.0
2008-03-07 15:15:00,0.79905,0.80145,0.7981,0.79895,16620100006.0
2008-03-07 15:30:00,0.79895,0.80075,0.7946,0.79575,7196800003.0
2008-03-07 15:45:00,0.79575,0.7967,0.793,0.7952,6222800005.0
2008-03-07 16:00:00,0.7952,0.79535,0.79365,0.795,5109500000.0
2008-03-07 16:15:00,0.795,0.79525,0.79055,0.79245,11358000000.0
2008-03-07 16:30:00,0.79245,0.79445,0.79235,0.7939,9964800037.0
2008-03-07 16:45:00,0.7939,0.7969,0.79385,0.7957,7594599958.0
2008-03-07 17:00:00,0.79565,0.7974,0.79455,0.7952,3596300000.0
2008-03-07 17:15:00,0.7952,0.7972,0.7951,0.7968,3361000000.0
2008-03-07 17:30:00,0.7968,0.7973,0.7943,0.7967,3509000034.0
2008-03-07 17:45:00,0.7967,0.7969,0.7952,0.7953,3421100000.0
2008-03-07 18:00:00,0.7953,0.7962,0.79445,0.79545,10362600001.0
2008-03-07 18:15:00,0.79545,0.7958,0.79385,0.7945,5626200002.0
2008-03-07 18:30:00,0.7945,0.7946,0.7928,0.793,2853400000.0
2008-03-07 18:45:00,0.793,0.7941,0.7926,0.794,3547400000.0
2008-03-07 19:00:00,0.794,0.7941,0.7931,0.7937,2680100000.0
2008-03-07 19:15:00,0.7937,0.7945,0.79335,0.7935,2188600000.0
2008-03-07 19:30:00,0.7935,0.7945,0.7935,0.79405,13279800000.0
2008-03-07 19:45:00,0.79405,0.7964,0.79405,0.7963,3815600000.0
2008-03-07 20:00:00,0.7963,0.7967,0.7955,0.7958,3474300000.0
2008-03-07 20:15:00,0.7958,0.7959,0.79475,0.795,2766700000.0
2008-03-07 20:30:00,0.795,0.795,0.7941,0.7942,3364800000.0
2008-03-07 20:45:00,0.7942,0.79435,0.79345,0.794,13390400001.0
2008-03-07 21:00:00,0.794,0.79455,0.79335,0.7942,1539700000.0
2008-03-07 21:15:00,0.7942,0.7942,0.7927,0.7933,2149300000.0
2008-03-07 21:30:00,0.7933,0.7933,0.7922,0.7925,1615100000.0
2008-03-07 21:45:00,0.7925,0.79275,0.792,0.79245,10218000000.0
2008-03-07 22:00:00,0.7945,0.7945,0.7927,0.79365,13469400144.0
2008-03-07 22:15:00,0.79365,0.7957,0.79345,0.79485,14731900000.0
2008-03-07 22:30:00,0.79505,0.7952,0.7943,0.7951,14908700010.0
2008-03-07 22:45:00,0.7951,0.79555,0.7924,0.7936,13109300000.0
2008-03-07 23:00:00,0.79404,0.79424,0.79397,0.79411,7619500000.0
2008-03-07 23:15:00,0.79409,0.79409,0.79238,0.79252,6199100000.0
2008-03-07 23:30:00,0.79252,0.79392,0.7924,0.79366,6999200000.0
2008-03-07 23:45:00,0.7937,0.7938,0.7922,0.79312,9034100000.0
2008-03-10 00:00:00,0.7918,0.7918,0.7915,0.7915,6852000000.0
2008-03-10 00:15:00,0.7916,0.7928,0.7915,0.7927,6852000000.0
2008-03-10 00:30:00,0.7926,0.7934,0.7921,0.7932,8907600000.0
2008-03-10 00:45:00,0.7933,0.7938,0.7933,0.7937,7537200000.0
2008-03-10 01:00:00,0.7933,0.7933,0.7922,0.7925,9592800000.0
2008-03-10 01:15:00,0.7926,0.7936,0.7926,0.7935,6852000000.0
2008-03-10 01:30:00,0.7934,0.7936,0.7932,0.7935,4796400000.0
2008-03-10 01:45:00,0.7933,0.7942,0.7932,0.7936,7537200000.0
2008-03-10 02:00:00,0.7936,0.7936,0.7924,0.7926,5727999995.0
2008-03-10 02:15:00,0.7926,0.79365,0.7926,0.7934,4878200000.0
2008-03-10 02:30:00,0.7934,0.79375,0.7932,0.7937,2160900000.0
2008-03-10 02:45:00,0.7937,0.7943,0.7934,0.7937,3686500002.0
2008-03-10 03:00:00,0.7937,0.79495,0.7937,0.79485,6672500000.0
2008-03-10 03:15:00,0.79485,0.79495,0.79445,0.79455,1862700000.0
2008-03-10 03:30:00,0.79455,0.795,0.7942,0.7946,2162580000.0
2008-03-10 03:45:00,0.7946,0.7946,0.7938,0.7938,6556000000.0
2008-03-10 04:00:00,0.7938,0.7938,0.7929,0.7934,9200800000.0
2008-03-10 04:15:00,0.7934,0.7942,0.7934,0.7937,10928600000.0
2008-03-10 04:30:00,0.7937,0.7938,0.7932,0.7936,5394300000.0
2008-03-10 04:45:00,0.7936,0.7948,0.7936,0.7944,4529500000.0
2008-03-10 05:00:00,0.7944,0.7945,0.7942,0.7944,2603900000.0
2008-03-10 05:15:00,0.7944,0.7948,0.7944,0.7945,1234500000.0
2008-03-10 05:30:00,0.7945,0.7946,0.7944,0.7945,1166800000.0
2008-03-10 05:45:00,0.7945,0.7946,0.7941,0.7943,2861600000.0
2008-03-10 06:00:00,0.7943,0.7945,0.7932,0.79335,3022800000.0
2008-03-10 06:15:00,0.79335,0.7941,0.79335,0.794,2038100000.0
2008-03-10 06:30:00,0.794,0.794,0.79235,0.7931,5043800000.0
2008-03-10 06:45:00,0.7931,0.7933,0.79255,0.7927,5050000000.0
2008-03-10 07:00:00,0.7927,0.7933,0.7926,0.7933,4089800000.0
2008-03-10 07:15:00,0.7933,0.7933,0.7922,0.79225,5936000000.0
2008-03-10 07:30:00,0.79225,0.7926,0.7922,0.79235,5725400000.0
2008-03-10 07:45:00,0.79235,0.7926,0.7914,0.7918,6044700000.0
2008-03-10 08:00:00,0.7918,0.7926,0.7915,0.7922,5824700000.0
2008-03-10 08:15:00,0.7922,0.7922,0.7916,0.79175,5425600000.0
2008-03-10 08:30:00,0.79175,0.7923,0.7907,0.791,6137600000.0
2008-03-10 08:45:00,0.791,0.7925,0.7908,0.792,3685300000.0
2008-03-10 09:00:00,0.792,0.7926,0.7908,0.7909,3415300000.0
2008-03-10 09:15:00,0.7909,0.79285,0.7908,0.79285,5619700007.0
2008-03-10 09:30:00,0.79285,0.79325,0.792,0.7924,2827300000.0
2008-03-10 09:45:00,0.7924,0.79275,0.7922,0.79275,1395700000.0
2008-03-10 10:00:00,0.7928,0.7939,0.7928,0.7938,3108700000.0
2008-03-10 10:15:00,0.7938,0.794,0.79245,0.793,2833400000.0
2008-03-10 10:30:00,0.793,0.7935,0.7929,0.7932,1472300000.0
2008-03-10 10:45:00,0.7932,0.794,0.7932,0.79355,6684700000.0
2008-03-10 11:00:00,0.79355,0.79405,0.79345,0.7938,2698100000.0
2008-03-10 11:15:00,0.7938,0.7942,0.79335,0.79385,4773300000.0
2008-03-10 11:30:00,0.79385,0.79415,0.79275,0.7931,8439900000.0
2008-03-10 11:45:00,0.79315,0.7936,0.7925,0.7926,1431500000.0
2008-03-10 12:00:00,0.7926,0.7948,0.7926,0.7945,1355600000.0
2008-03-10 12:15:00,0.7945,0.7947,0.7944,0.7945,1429800000.0
2008-03-10 12:30:00,0.7946,0.7957,0.7944,0.7955,1813400000.0
2008-03-10 12:45:00,0.7955,0.7961,0.7943,0.79435,1934300000.0
2008-03-10 13:00:00,0.79435,0.7944,0.79345,0.7937,2993900000.0
2008-03-10 13:15:00,0.7937,0.79475,0.7936,0.79475,1976500000.0
2008-03-10 13:30:00,0.79475,0.79475,0.79355,0.79415,8520000000.0
2008-03-10 13:45:00,0.79415,0.79495,0.7937,0.7948,8899900000.0
2008-03-10 14:00:00,0.7948,0.79605,0.79405,0.7944,9202700000.0
2008-03-10 14:15:00,0.7944,0.79455,0.7935,0.79365,8113850000.0
2008-03-10 14:30:00,0.79365,0.7939,0.7927,0.79375,7964900000.0
2008-03-10 14:45:00,0.79375,0.79465,0.79375,0.79415,11204200000.0
2008-03-10 15:00:00,0.79415,0.79415,0.79345,0.79395,6172550000.0
2008-03-10 15:15:00,0.79395,0.79415,0.793,0.7931,9543600000.0
2008-03-10 15:30:00,0.7931,0.79335,0.79115,0.7919,6030500000.0
2008-03-10 15:45:00,0.7919,0.79245,0.7901,0.79115,10339600000.0
2008-03-10 16:00:00,0.79115,0.79235,0.79045,0.79115,9950000000.0
2008-03-10 16:15:00,0.79115,0.79135,0.78805,0.78915,7082000000.0
2008-03-10 16:30:00,0.78915,0.7918,0.7891,0.79035,7921000000.0
2008-03-10 16:45:00,0.79035,0.79135,0.79,0.79045,3920500000.0
2008-03-10 17:00:00,0.79045,0.7907,0.78895,0.78905,5422800000.0
2008-03-10 17:15:00,0.78905,0.7902,0.7888,0.7897,3204700000.0
2008-03-10 17:30:00,0.7897,0.7901,0.78915,0.78945,2818700000.0
2008-03-10 17:45:00,0.78945,0.7913,0.78855,0.79055,7679500000.0
2008-03-10 18:00:00,0.79055,0.7916,0.7897,0.7913,3730000000.0
2008-03-10 18:15:00,0.7913,0.7915,0.79015,0.7902,2392500000.0
2008-03-10 18:30:00,0.7902,0.7915,0.7897,0.7909,3541000000.0
2008-03-10 18:45:00,0.7909,0.792,0.7906,0.7915,2438200000.0
2008-03-10 19:00:00,0.7915,0.792,0.7905,0.7907,2706400000.0
2008-03-10 19:15:00,0.7907,0.7907,0.7893,0.7893,3192400000.0
2008-03-10 19:30:00,0.7893,0.79015,0.7891,0.7898,2760600000.0
2008-03-10 19:45:00,0.7898,0.7898,0.7888,0.7888,4039100000.0
2008-03-10 20:00:00,0.7888,0.7894,0.7879,0.7889,10555800000.0
2008-03-10 20:15:00,0.7889,0.78895,0.7875,0.78855,10184400000.0
2008-03-10 20:30:00,0.78855,0.78975,0.78825,0.78935,8334800000.0
2008-03-10 20:45:00,0.78935,0.7897,0.78905,0.78935,10880300000.0
2008-03-10 21:00:00,0.78935,0.78985,0.7888,0.789,5059000000.0
2008-03-10 21:15:00,0.789,0.78965,0.7888,0.7896,6283800000.0
2008-03-10 21:30:00,0.7896,0.7897,0.7888,0.789,8388100000.0
2008-03-10 21:45:00,0.789,0.78955,0.78825,0.78855,7473600000.0
2008-03-10 22:00:00,0.78855,0.78965,0.78845,0.78945,13997100000.0
2008-03-10 22:15:00,0.78945,0.78955,0.788,0.7883,2987800000.0
2008-03-10 22:30:00,0.7883,0.78935,0.7878,0.78865,4545100000.0
2008-03-10 22:45:00,0.78865,0.78925,0.7881,0.7883,7397600000.0
2008-03-10 23:00:00,0.7883,0.7897,0.788,0.7895,7323400000.0
2008-03-10 23:15:00,0.7895,0.7897,0.78905,0.7896,13927500000.0
2008-03-10 23:30:00,0.7896,0.7896,0.7883,0.7895,13579600000.0
2008-03-10 23:45:00,0.7895,0.7896,0.7887,0.7891,6265900000.0
2008-03-11 00:00:00,0.7891,0.78975,0.7888,0.78935,5344000000.0
2008-03-11 00:15:00,0.78935,0.78935,0.78855,0.789,5096700000.0
2008-03-11 00:30:00,0.789,0.78955,0.789,0.7892,1556800000.0
2008-03-11 00:45:00,0.7892,0.7907,0.78915,0.7905,2670400000.0
2008-03-11 01:00:00,0.7905,0.79085,0.7893,0.7893,1672800000.0
2008-03-11 01:15:00,0.7893,0.7897,0.7893,0.7896,2531500000.0
2008-03-11 01:30:00,0.7896,0.7896,0.78825,0.7884,2819000000.0
2008-03-11 01:45:00,0.7884,0.7893,0.78755,0.7883,12417600000.0
2008-03-11 02:00:00,0.7883,0.7887,0.7874,0.7884,10925000000.0
2008-03-11 02:15:00,0.7884,0.7897,0.7884,0.7891,8776800000.0
2008-03-11 02:30:00,0.7891,0.7896,0.78895,0.7892,8687900000.0
2008-03-11 02:45:00,0.7892,0.78955,0.78865,0.7888,11619100000.0
2008-03-11 03:00:00,0.7888,0.7895,0.7885,0.7885,10761000000.0
2008-03-11 03:15:00,0.7885,0.78965,0.7884,0.7892,12531100000.0
2008-03-11 03:30:00,0.7892,0.7901,0.78895,0.79,8153900000.0
2008-03-11 03:45:00,0.79,0.79,0.78895,0.7891,2613600000.0
2008-03-11 04:00:00,0.7891,0.7898,0.7891,0.7898,7853280000.0
2008-03-11 04:15:00,0.7898,0.7903,0.78925,0.7897,9900960000.0
2008-03-11 04:30:00,0.7897,0.7904,0.7895,0.7904,14726400000.0
2008-03-11 04:45:00,0.7904,0.7905,0.79005,0.79025,16199200000.0
2008-03-11 05:00:00,0.79025,0.7908,0.7895,0.78965,8642900000.0
2008-03-11 05:15:00,0.78965,0.79055,0.78965,0.79045,11056700000.0
2008-03-11 05:30:00,0.79045,0.7911,0.79045,0.7906,7089700000.0
2008-03-11 05:45:00,0.7906,0.79095,0.7901,0.79065,4002200000.0
2008-03-11 06:00:00,0.79065,0.7908,0.7905,0.79065,3900300000.0
2008-03-11 06:15:00,0.79065,0.791,0.79005,0.7907,13499000000.0
2008-03-11 06:30:00,0.7907,0.79125,0.7903,0.79105,15520400000.0
2008-03-11 06:45:00,0.79105,0.7935,0.79105,0.79335,11815100000.0
2008-03-11 07:00:00,0.79335,0.79345,0.7923,0.7929,4363400001.0
2008-03-11 07:15:00,0.7929,0.7937,0.7928,0.7933,3388400000.0
2008-03-11 07:30:00,0.7933,0.7934,0.7926,0.7931,1972900000.0
2008-03-11 07:45:00,0.7931,0.79435,0.7931,0.79415,8909500000.0
2008-03-11 08:00:00,0.79415,0.79435,0.793,0.7936,3577600000.0
2008-03-11 08:15:00,0.7936,0.7938,0.793,0.7931,4439300000.0
2008-03-11 08:30:00,0.7932,0.79345,0.7925,0.7925,2296500000.0
2008-03-11 08:45:00,0.7925,0.7937,0.7925,0.7937,8492800000.0
2008-03-11 09:00:00,0.7937,0.7951,0.7935,0.7944,2795900000.0
2008-03-11 09:15:00,0.7944,0.7944,0.79325,0.7935,1835720000.0
2008-03-11 09:30:00,0.7935,0.7946,0.7933,0.7945,3589100000.0
2008-03-11 09:45:00,0.7945,0.79465,0.79335,0.79415,3914500000.0
2008-03-11 10:00:00,0.79405,0.79455,0.7936,0.79395,2360000000.0
2008-03-11 10:15:00,0.79395,0.7958,0.79395,0.7947,3251200000.0
2008-03-11 10:30:00,0.7947,0.7948,0.79415,0.7944,2574300000.0
2008-03-11 10:45:00,0.7944,0.79465,0.7941,0.7946,1097600000.0
2008-03-11 11:00:00,0.7946,0.7974,0.7942,0.7974,2121200000.0
2008-03-11 11:15:00,0.7971,0.7979,0.7967,0.7972,1938950000.0
2008-03-11 11:30:00,0.7972,0.7986,0.7972,0.7982,1900500000.0
2008-03-11 11:45:00,0.7982,0.79865,0.7969,0.798,2790300000.0
2008-03-11 12:00:00,0.798,0.7997,0.798,0.7992,2864300000.0
2008-03-11 12:15:00,0.7992,0.79935,0.7989,0.799,2157200000.0
2008-03-11 12:30:00,0.799,0.7998,0.7988,0.7989,2657700000.0
2008-03-11 12:45:00,0.7989,0.7993,0.7984,0.7987,1147200000.0
2008-03-11 13:00:00,0.7987,0.7991,0.79815,0.79895,2556300000.0
2008-03-11 13:15:00,0.79895,0.7991,0.7986,0.7988,2332500000.0
2008-03-11 13:30:00,0.7988,0.79925,0.7987,0.79925,3872100000.0
2008-03-11 13:45:00,0.79925,0.80125,0.7991,0.8009,3312700000.0
2008-03-11 14:00:00,0.8009,0.8009,0.7987,0.7988,1667900000.0
2008-03-11 14:15:00,0.7988,0.799,0.79825,0.7989,1919800000.0
2008-03-11 14:30:00,0.7989,0.80255,0.79865,0.8013,3625000000.0
2008-03-11 14:45:00,0.8013,0.8026,0.8007,0.80095,4085700000.0
2008-03-11 15:00:00,0.80095,0.8032,0.8009,0.80265,2138700000.0
2008-03-11 15:15:00,0.80265,0.8031,0.80205,0.8026,1699100000.0
2008-03-11 15:30:00,0.8026,0.80325,0.8016,0.8018,1993800000.0
2008-03-11 15:45:00,0.8018,0.8018,0.7994,0.80065,2204500000.0
2008-03-11 16:00:00,0.80065,0.8007,0.79955,0.79995,7186400000.0
2008-03-11 16:15:00,0.79995,0.8002,0.7993,0.7999,2607600000.0
2008-03-11 16:30:00,0.7999,0.8011,0.7999,0.80095,1820700000.0
2008-03-11 16:45:00,0.80095,0.8012,0.8,0.8,2144800000.0
2008-03-11 17:00:00,0.8,0.8009,0.79975,0.79995,1601900000.0
2008-03-11 17:15:00,0.79995,0.8011,0.7999,0.8009,2542700000.0
2008-03-11 17:30:00,0.8009,0.8022,0.8008,0.802,2076200000.0
2008-03-11 17:45:00,0.802,0.8021,0.7991,0.7993,1143750000.0
2008-03-11 18:00:00,0.7994,0.80195,0.7993,0.80195,5139500000.0
2008-03-11 18:15:00,0.80195,0.8024,0.80115,0.8015,4155900000.0
2008-03-11 18:30:00,0.8015,0.80185,0.8003,0.80075,6102800000.0
2008-03-11 18:45:00,0.80075,0.80115,0.79965,0.8004,6525500000.0
2008-03-11 19:00:00,0.8004,0.8022,0.8002,0.8018,2288800000.0
2008-03-11 19:15:00,0.8018,0.802,0.8009,0.802,1815100000.0
2008-03-11 19:30:00,0.802,0.8023,0.8014,0.80155,4696200000.0
2008-03-11 19:45:00,0.80155,0.8027,0.8014,0.80215,3461300000.0
2008-03-11 20:00:00,0.80215,0.80265,0.80185,0.80205,7629400000.0
2008-03-11 20:15:00,0.80205,0.80235,0.80165,0.80215,10694000000.0
2008-03-11 20:30:00,0.80215,0.8024,0.8009,0.80105,4280800000.0
2008-03-11 20:45:00,0.80105,0.80155,0.80045,0.80135,5069000000.0
2008-03-11 21:00:00,0.80135,0.8022,0.80115,0.80195,6553500000.0
2008-03-11 21:15:00,0.80195,0.8021,0.8011,0.802,4158100000.0
2008-03-11 21:30:00,0.802,0.8021,0.80105,0.80145,4977500000.0
2008-03-11 21:45:00,0.80145,0.80245,0.80085,0.80235,5717500000.0
2008-03-11 22:00:00,0.80235,0.80395,0.80215,0.80355,7657600000.0
2008-03-11 22:15:00,0.80355,0.80385,0.80315,0.80325,9137700000.0
2008-03-11 22:30:00,0.80325,0.80435,0.8032,0.804,2168500000.0
2008-03-11 22:45:00,0.804,0.804,0.8032,0.8034,1440299998.0
2008-03-11 23:00:00,0.8034,0.8047,0.80325,0.8039,13355700000.0
2008-03-11 23:15:00,0.8039,0.8047,0.8039,0.8047,5159700000.0
2008-03-11 23:30:00,0.8047,0.8052,0.8035,0.8046,6935900000.0
2008-03-11 23:45:00,0.8046,0.805,0.80315,0.8048,13797800000.0
2008-03-12 00:00:00,0.8048,0.805,0.8043,0.8045,8623850000.0
2008-03-12 00:15:00,0.8045,0.8047,0.80355,0.80375,1333450000.0
2008-03-12 00:30:00,0.80375,0.8039,0.8033,0.8035,7275800000.0
2008-03-12 00:45:00,0.8035,0.8035,0.8026,0.8031,15414300004.0
2008-03-12 01:00:00,0.8031,0.8031,0.802,0.8023,17038600000.0
2008-03-12 01:15:00,0.8023,0.8024,0.8013,0.8021,21467000000.0
2008-03-12 01:30:00,0.8021,0.8022,0.8015,0.8021,8589900000.0
2008-03-12 01:45:00,0.8021,0.8021,0.80135,0.80155,2811300000.0
2008-03-12 02:00:00,0.8014,0.8018,0.8013,0.80145,2226700000.0
2008-03-12 02:15:00,0.80145,0.8019,0.8013,0.8018,6997300000.0
2008-03-12 02:30:00,0.8018,0.802,0.8016,0.80165,8058000000.0
2008-03-12 02:45:00,0.80165,0.80265,0.8014,0.8019,9295100000.0
2008-03-12 03:00:00,0.8019,0.8021,0.8013,0.8013,5467899999.0
2008-03-12 03:15:00,0.8013,0.80225,0.8012,0.8022,4919800000.0
2008-03-12 03:30:00,0.8022,0.8036,0.8022,0.8031,10437500000.0
2008-03-12 03:45:00,0.8031,0.80335,0.8029,0.803,10258100000.0
2008-03-12 04:00:00,0.803,0.80335,0.80295,0.80315,7270600065.0
2008-03-12 04:15:00,0.80315,0.8032,0.8025,0.8025,6609900000.0
2008-03-12 04:30:00,0.8025,0.8025,0.8018,0.8018,11441200000.0
2008-03-12 04:45:00,0.8018,0.8025,0.8013,0.8023,10097800000.0
2008-03-12 05:00:00,0.8023,0.803,0.8023,0.8029,8440000000.0
2008-03-12 05:15:00,0.8029,0.803,0.8024,0.803,7991200000.0
2008-03-12 05:30:00,0.803,0.8034,0.8026,0.8028,7541600000.0
2008-03-12 05:45:00,0.8028,0.80345,0.8027,0.80325,6593099999.0
2008-03-12 06:00:00,0.80325,0.80325,0.80235,0.80295,7097500000.0
2008-03-12 06:15:00,0.80295,0.8036,0.8029,0.8033,11803900000.0
2008-03-12 06:30:00,0.8033,0.8036,0.80315,0.80335,14442200000.0
2008-03-12 06:45:00,0.80335,0.8047,0.8033,0.8038,8345800001.0
2008-03-12 07:00:00,0.8038,0.8039,0.80355,0.8039,3248300000.0
2008-03-12 07:15:00,0.8039,0.8045,0.80345,0.80355,3229400000.0
2008-03-12 07:30:00,0.80355,0.80385,0.8035,0.80385,3643500000.0
2008-03-12 07:45:00,0.80385,0.80405,0.8035,0.804,2523800000.0
2008-03-12 08:00:00,0.804,0.8052,0.804,0.805,8307600000.0
2008-03-12 08:15:00,0.805,0.8052,0.8027,0.8045,12869600003.0
2008-03-12 08:30:00,0.8045,0.8046,0.8026,0.80295,9238900000.0
2008-03-12 08:45:00,0.80295,0.8035,0.802,0.8024,17374300010.0
2008-03-12 09:00:00,0.8024,0.8032,0.8023,0.8027,19284000001.0
2008-03-12 09:15:00,0.8027,0.8031,0.8021,0.8023,20382500000.0
2008-03-12 09:30:00,0.8023,0.8043,0.8019,0.8036,15829900001.0
2008-03-12 09:45:00,0.8036,0.8037,0.8014,0.8021,13319200018.0
2008-03-12 10:00:00,0.8021,0.8029,0.8008,0.8023,12754399996.0
2008-03-12 10:15:00,0.8011,0.8028,0.8006,0.80215,11887400008.0
2008-03-12 10:30:00,0.80215,0.8027,0.801,0.8014,5777800000.0
2008-03-12 10:45:00,0.8014,0.80235,0.8007,0.80075,5106300000.0
2008-03-12 11:00:00,0.80075,0.80145,0.80055,0.8008,2957900000.0
2008-03-12 11:15:00,0.8008,0.8012,0.7999,0.8003,3655500000.0
2008-03-12 11:30:00,0.8003,0.8009,0.7996,0.80045,10550300000.0
2008-03-12 11:45:00,0.80045,0.8019,0.8004,0.8019,12292100000.0
2008-03-12 12:00:00,0.8019,0.8035,0.8014,0.8025,3319700000.0
2008-03-12 12:15:00,0.8025,0.8047,0.802,0.80375,3904600000.0
2008-03-12 12:30:00,0.80375,0.8039,0.8025,0.803,3964900000.0
2008-03-12 12:45:00,0.803,0.8032,0.8014,0.8017,2833400000.0
2008-03-12 13:00:00,0.8017,0.8029,0.8017,0.8024,1669600000.0
2008-03-12 13:15:00,0.8024,0.8028,0.8012,0.802,1249800000.0
2008-03-12 13:30:00,0.802,0.8021,0.8007,0.801,1582300000.0
2008-03-12 13:45:00,0.801,0.8018,0.8002,0.80065,3685400000.0
2008-03-12 14:00:00,0.80065,0.8015,0.80015,0.80145,4398700000.0
2008-03-12 14:15:00,0.80145,0.80175,0.80025,0.80035,7916200000.0
2008-03-12 14:30:00,0.80035,0.8018,0.80035,0.8014,9191900000.0
2008-03-12 14:45:00,0.8014,0.8027,0.8011,0.8023,3004899999.0
2008-03-12 15:00:00,0.8023,0.8032,0.802,0.8029,1642800000.0
2008-03-12 15:15:00,0.8029,0.8033,0.80255,0.8028,2280500000.0
2008-03-12 15:30:00,0.8028,0.8028,0.8022,0.80225,4059100000.0
2008-03-12 15:45:00,0.80225,0.8024,0.8015,0.802,4156800000.0
2008-03-12 16:00:00,0.802,0.80245,0.8015,0.8023,6181500000.0
2008-03-12 16:15:00,0.8023,0.8024,0.8019,0.80195,4509200000.0
2008-03-12 16:30:00,0.80195,0.8048,0.8009,0.802,23169799970.0
2008-03-12 16:45:00,0.802,0.8023,0.8019,0.8019,16905499999.0
2008-03-12 17:00:00,0.8019,0.8029,0.8019,0.8027,1178300000.0
2008-03-12 17:15:00,0.8027,0.8045,0.8027,0.8041,4866200000.0
2008-03-12 17:30:00,0.8041,0.8052,0.8035,0.804,2626900000.0
2008-03-12 17:45:00,0.804,0.8069,0.8037,0.8061,2263400000.0
2008-03-12 18:00:00,0.8061,0.8078,0.8053,0.8074,1599200000.0
2008-03-12 18:15:00,0.8074,0.8077,0.8062,0.80665,4387800000.0
2008-03-12 18:30:00,0.80665,0.8071,0.8063,0.8065,5406500000.0
2008-03-12 18:45:00,0.8065,0.8065,0.8049,0.8057,10688100000.0
2008-03-12 19:00:00,0.8057,0.806,0.8055,0.8058,12437400000.0
2008-03-12 19:15:00,0.8058,0.8076,0.8056,0.8058,17150000005.0
2008-03-12 19:30:00,0.8058,0.8061,0.8048,0.805,7996700027.0
2008-03-12 19:45:00,0.805,0.8066,0.8049,0.80595,12471600000.0
2008-03-12 20:00:00,0.80595,0.80685,0.8052,0.80685,12210400000.0
2008-03-12 20:15:00,0.80685,0.8081,0.8068,0.8078,8832400000.0
2008-03-12 20:30:00,0.8078,0.8084,0.8074,0.808,8734700000.0
2008-03-12 20:45:00,0.808,0.8084,0.8074,0.8081,6066300000.0
2008-03-12 21:00:00,0.8081,0.8085,0.8073,0.80825,14203700000.0
2008-03-12 21:15:00,0.80825,0.8085,0.80725,0.8075,11978399999.0
2008-03-12 21:30:00,0.8075,0.8082,0.8065,0.8068,14146900000.0
2008-03-12 21:45:00,0.8068,0.8069,0.8061,0.80625,9690200000.0
2008-03-12 22:00:00,0.8064,0.807,0.80615,0.8064,5932300000.0
2008-03-12 22:15:00,0.8064,0.8069,0.806,0.8063,14860300000.0
2008-03-12 22:30:00,0.8063,0.80675,0.806,0.8066,12489700000.0
2008-03-12 22:45:00,0.8066,0.8066,0.80495,0.8059,13124500000.0
2008-03-12 23:00:00,0.8059,0.8063,0.8058,0.806,6362800000.0
2008-03-12 23:15:00,0.806,0.806,0.8033,0.8042,4996105000.0
2008-03-12 23:30:00,0.8042,0.80525,0.8038,0.80475,4519330000.0
2008-03-12 23:45:00,0.80475,0.8082,0.8045,0.8081,8345700000.0
2008-03-13 00:00:00,0.8081,0.80885,0.8069,0.8071,4020500000.0
2008-03-13 00:15:00,0.8071,0.8071,0.806,0.8065,11046000000.0
2008-03-13 00:30:00,0.8065,0.8069,0.8047,0.8057,13124800000.0
2008-03-13 00:45:00,0.8057,0.8057,0.8053,0.8057,13777200000.0
2008-03-13 01:00:00,0.8057,0.8067,0.8054,0.8057,16076600000.0
2008-03-13 01:15:00,0.8057,0.8068,0.80555,0.8064,15308600000.0
2008-03-13 01:30:00,0.8064,0.8071,0.8064,0.8067,11230000000.0
2008-03-13 01:45:00,0.8067,0.8067,0.80625,0.80665,14127100000.0
2008-03-13 02:00:00,0.80665,0.8073,0.8066,0.80715,3622400000.0
2008-03-13 02:15:00,0.80715,0.80735,0.8066,0.80725,1472800000.0
2008-03-13 02:30:00,0.80725,0.80835,0.8058,0.806,3467100000.0
2008-03-13 02:45:00,0.806,0.8063,0.8048,0.8056,1789400000.0
2008-03-13 03:00:00,0.8056,0.8062,0.80505,0.8051,4401800000.0
2008-03-13 03:15:00,0.8051,0.8058,0.8048,0.8055,2987600000.0
2008-03-13 03:30:00,0.8055,0.80665,0.8052,0.8061,5559400000.0
2008-03-13 03:45:00,0.8061,0.8064,0.80595,0.8062,1739900000.0
2008-03-13 04:00:00,0.8062,0.8066,0.806,0.8066,2228600000.0
2008-03-13 04:15:00,0.8066,0.8077,0.8063,0.80685,2642200000.0
2008-03-13 04:30:00,0.80685,0.8075,0.80675,0.8068,2174300000.0
2008-03-13 04:45:00,0.8068,0.8077,0.8068,0.8072,1786600000.0
2008-03-13 05:00:00,0.8072,0.80775,0.8072,0.8076,1294000000.0
2008-03-13 05:15:00,0.8076,0.8091,0.8075,0.8085,4218300000.0
2008-03-13 05:30:00,0.8085,0.80865,0.806,0.8065,2879500000.0
2008-03-13 05:45:00,0.8065,0.8066,0.805,0.806,1592600000.0
2008-03-13 06:00:00,0.806,0.8061,0.8036,0.8037,1841300000.0
2008-03-13 06:15:00,0.8038,0.8047,0.8032,0.8041,1926600000.0
2008-03-13 06:30:00,0.8041,0.80425,0.80225,0.8032,2047800000.0
2008-03-13 06:45:00,0.8032,0.80365,0.8025,0.8032,2250100000.0
2008-03-13 07:00:00,0.8032,0.8037,0.8011,0.80195,3625100000.0
2008-03-13 07:15:00,0.80195,0.80285,0.80125,0.8022,10388900000.0
2008-03-13 07:30:00,0.8022,0.8036,0.8022,0.8031,3729500000.0
2008-03-13 07:45:00,0.8031,0.8031,0.80235,0.8027,3157100000.0
2008-03-13 08:00:00,0.8027,0.8027,0.801,0.8022,2928700000.0
2008-03-13 08:15:00,0.8022,0.8028,0.802,0.8024,2580500000.0
2008-03-13 08:30:00,0.8024,0.8033,0.802,0.803,2015900000.0
2008-03-13 08:45:00,0.803,0.8032,0.8022,0.8026,2698200000.0
2008-03-13 09:00:00,0.8026,0.8032,0.8015,0.8022,2098300000.0
2008-03-13 09:15:00,0.8022,0.8043,0.802,0.8038,3282800000.0
2008-03-13 09:30:00,0.8038,0.8039,0.8025,0.80305,2295600000.0
2008-03-13 09:45:00,0.80305,0.8046,0.80305,0.8038,2993300000.0
2008-03-13 10:00:00,0.8038,0.8042,0.80365,0.804,4657500000.0
2008-03-13 10:15:00,0.804,0.8045,0.804,0.8044,2761300000.0
2008-03-13 10:30:00,0.8044,0.8056,0.8041,0.80525,2593900000.0
2008-03-13 10:45:00,0.80525,0.80625,0.8048,0.8059,2934100000.0
2008-03-13 11:00:00,0.8059,0.8075,0.8055,0.8073,1636000000.0
2008-03-13 11:15:00,0.8073,0.8086,0.80715,0.8079,3835200000.0
2008-03-13 11:30:00,0.8079,0.8081,0.8066,0.8075,3469200000.0
2008-03-13 11:45:00,0.8075,0.80815,0.807,0.8073,4912300000.0
2008-03-13 12:00:00,0.80725,0.80775,0.8068,0.80715,2402800000.0
2008-03-13 12:15:00,0.80715,0.8076,0.807,0.8073,2187000000.0
2008-03-13 12:30:00,0.8073,0.808,0.8073,0.8077,1627100000.0
2008-03-13 12:45:00,0.8077,0.8081,0.8073,0.8075,3627200000.0
2008-03-13 13:00:00,0.8075,0.80825,0.80735,0.808,3735600000.0
2008-03-13 13:15:00,0.808,0.808,0.8071,0.80735,4068800000.0
2008-03-13 13:30:00,0.80735,0.8077,0.80685,0.8075,1853000000.0
2008-03-13 13:45:00,0.8075,0.8087,0.8073,0.8086,2615800000.0
2008-03-13 14:00:00,0.8086,0.8089,0.8078,0.8088,5980700000.0
2008-03-13 14:15:00,0.8088,0.81055,0.80845,0.8086,2760100000.0
2008-03-13 14:30:00,0.8096,0.8097,0.807,0.8074,2283900000.0
2008-03-13 14:45:00,0.8074,0.8085,0.8074,0.8083,1899300000.0
2008-03-13 15:00:00,0.80825,0.80865,0.80715,0.80765,2544500000.0
2008-03-13 15:15:00,0.80765,0.8085,0.8076,0.80845,3257500000.0
2008-03-13 15:30:00,0.80845,0.8095,0.8082,0.8092,3380100000.0
2008-03-13 15:45:00,0.8092,0.81,0.809,0.80955,1876800000.0
2008-03-13 16:00:00,0.80955,0.80985,0.8092,0.8095,3760900000.0
2008-03-13 16:15:00,0.8095,0.8101,0.80895,0.80965,2985500000.0
2008-03-13 16:30:00,0.80965,0.8111,0.8095,0.81065,6235400000.0
2008-03-13 16:45:00,0.81065,0.8116,0.81045,0.81065,2468800000.0
2008-03-13 17:00:00,0.81065,0.8111,0.809,0.81075,3149400000.0
2008-03-13 17:15:00,0.81075,0.8136,0.8107,0.813,2599900000.0
2008-03-13 17:30:00,0.813,0.8132,0.8122,0.81245,1819100000.0
2008-03-13 17:45:00,0.81245,0.8133,0.8124,0.81315,3072700000.0
2008-03-13 18:00:00,0.81315,0.81425,0.8128,0.81415,9036099999.0
2008-03-13 18:15:00,0.81415,0.8169,0.81395,0.8165,6820700000.0
2008-03-13 18:30:00,0.8165,0.8177,0.8159,0.8175,6183200000.0
2008-03-13 18:45:00,0.8175,0.81765,0.8167,0.8172,5509300000.0
2008-03-13 19:00:00,0.8172,0.8178,0.8164,0.81695,6090300000.0
2008-03-13 19:15:00,0.81695,0.81695,0.81645,0.8169,7490000000.0
2008-03-13 19:30:00,0.8169,0.8174,0.8164,0.8169,8278700000.0
2008-03-13 19:45:00,0.8169,0.8174,0.8166,0.8172,7212600000.0
2008-03-13 20:00:00,0.8172,0.8177,0.8169,0.8176,9486700000.0
2008-03-13 20:15:00,0.8176,0.8177,0.8174,0.81755,4803100000.0
2008-03-13 20:30:00,0.81755,0.8182,0.81655,0.8169,6240900000.0
2008-03-13 20:45:00,0.8169,0.81735,0.8169,0.81705,6523900000.0
2008-03-13 21:00:00,0.81705,0.81755,0.81685,0.81715,5127300000.0
2008-03-13 21:15:00,0.81715,0.8175,0.81685,0.8172,5333200000.0
2008-03-13 21:30:00,0.8172,0.8179,0.81705,0.8179,8616500000.0
2008-03-13 21:45:00,0.8179,0.81795,0.81735,0.81735,4957600000.0
2008-03-13 22:00:00,0.81735,0.8177,0.8169,0.8177,5627300000.0
2008-03-13 22:15:00,0.8177,0.8182,0.81735,0.8175,5981900000.0
2008-03-13 22:30:00,0.8175,0.81785,0.8173,0.8177,8814700000.0
2008-03-13 22:45:00,0.8177,0.8182,0.8171,0.8181,20263900000.0
2008-03-13 23:00:00,0.8181,0.81853,0.8169,0.817,6266200000.0
2008-03-13 23:15:00,0.817,0.8175,0.8169,0.817,3696100000.0
2008-03-13 23:30:00,0.817,0.8171,0.8168,0.8171,3030100000.0
2008-03-13 23:45:00,0.8171,0.8173,0.8169,0.8171,4007500000.0
2008-03-14 00:00:00,0.8171,0.8175,0.8171,0.8175,8132300000.0
2008-03-14 00:15:00,0.8175,0.8175,0.8171,0.8173,5228800000.0
2008-03-14 00:30:00,0.8173,0.8176,0.8172,0.8172,1521300000.0
2008-03-14 00:45:00,0.8172,0.8173,0.817,0.817,15233500000.0
2008-03-14 01:00:00,0.8171,0.8171,0.815,0.8159,17054300000.0
2008-03-14 01:15:00,0.8159,0.8164,0.8159,0.8164,7064100000.0
2008-03-14 01:30:00,0.8164,0.8167,0.8164,0.8166,1797900000.0
2008-03-14 01:45:00,0.8166,0.8169,0.8157,0.8165,12018300000.0
2008-03-14 02:00:00,0.8165,0.81715,0.8163,0.8171,13114900000.0
2008-03-14 02:15:00,0.8171,0.8171,0.816,0.8161,16444500000.0
2008-03-14 02:30:00,0.8161,0.8165,0.8156,0.8158,19002100000.0
2008-03-14 02:45:00,0.8158,0.816,0.8156,0.8156,16953600000.0
2008-03-14 03:00:00,0.8156,0.816,0.8153,0.8158,9184000000.0
2008-03-14 03:15:00,0.8158,0.816,0.81565,0.8157,1409300000.0
2008-03-14 03:30:00,0.8157,0.8163,0.8157,0.8159,3610100000.0
2008-03-14 03:45:00,0.8159,0.8163,0.8159,0.8163,2231800000.0
2008-03-14 04:00:00,0.8163,0.8167,0.816,0.8162,10458400000.0
2008-03-14 04:15:00,0.8162,0.8167,0.8154,0.8155,20420800000.0
2008-03-14 04:30:00,0.8155,0.8166,0.8155,0.8162,13372800000.0
2008-03-14 04:45:00,0.8162,0.8164,0.8156,0.8158,8253800000.0
2008-03-14 05:00:00,0.8158,0.8168,0.8156,0.8164,5764100000.0
2008-03-14 05:15:00,0.8164,0.8168,0.8164,0.8165,7647000000.0
2008-03-14 05:30:00,0.8165,0.8165,0.8154,0.8156,6845900000.0
2008-03-14 05:45:00,0.8156,0.8158,0.815,0.8151,5784600000.0
2008-03-14 06:00:00,0.8151,0.81595,0.815,0.8158,9907200000.0
2008-03-14 06:15:00,0.8158,0.8169,0.8158,0.8165,5875100000.0
2008-03-14 06:30:00,0.8165,0.8165,0.81525,0.8154,8273200000.0
2008-03-14 06:45:00,0.8154,0.8167,0.8154,0.8167,9967900000.0
2008-03-14 07:00:00,0.8167,0.817,0.8159,0.816,11024900000.0
2008-03-14 07:15:00,0.816,0.8162,0.815,0.8152,12864200000.0
2008-03-14 07:30:00,0.8152,0.81665,0.8152,0.8164,3228800000.0
2008-03-14 07:45:00,0.8164,0.817,0.8158,0.8165,6692900000.0
2008-03-14 08:00:00,0.8165,0.817,0.8165,0.8166,20623500000.0
2008-03-14 08:15:00,0.8166,0.8182,0.8164,0.8179,18425300000.0
2008-03-14 08:30:00,0.8179,0.8184,0.8174,0.8176,12905000000.0
2008-03-14 08:45:00,0.8176,0.8178,0.817,0.8173,15634200000.0
2008-03-14 09:00:00,0.8173,0.818,0.8173,0.8179,8022600000.0
2008-03-14 09:15:00,0.8179,0.81805,0.8173,0.8175,3170900000.0
2008-03-14 09:30:00,0.8175,0.81815,0.8173,0.81735,4640600000.0
2008-03-14 09:45:00,0.81735,0.8181,0.81725,0.81755,5042700000.0
2008-03-14 10:00:00,0.81755,0.81795,0.81725,0.81735,7895300000.0
2008-03-14 10:15:00,0.81735,0.81735,0.8161,0.8168,3258200000.0
2008-03-14 10:30:00,0.8168,0.81805,0.8167,0.818,8126600000.0
2008-03-14 10:45:00,0.818,0.8183,0.8175,0.8181,4055299998.0
2008-03-14 11:00:00,0.8181,0.8187,0.81795,0.8187,2112700000.0
2008-03-14 11:15:00,0.8187,0.82135,0.8186,0.8208,3109900000.0
2008-03-14 11:30:00,0.82085,0.8214,0.8204,0.8206,1891200000.0
2008-03-14 11:45:00,0.8206,0.8206,0.8183,0.8183,2097500000.0
2008-03-14 12:00:00,0.8183,0.81865,0.8166,0.8166,3637500000.0
2008-03-14 12:15:00,0.8166,0.8176,0.816,0.8169,3042100000.0
2008-03-14 12:30:00,0.8169,0.81725,0.8142,0.81505,3346100000.0
2008-03-14 12:45:00,0.81505,0.8163,0.815,0.8153,5820300000.0
2008-03-14 13:00:00,0.8153,0.8157,0.8145,0.8147,3621800000.0
2008-03-14 13:15:00,0.8147,0.81505,0.8137,0.81405,2500800000.0
2008-03-14 13:30:00,0.81405,0.8145,0.81375,0.81425,5009700000.0
2008-03-14 13:45:00,0.81425,0.81545,0.81425,0.8151,4023400000.0
2008-03-14 14:00:00,0.8151,0.8163,0.8151,0.81555,3218300000.0
2008-03-14 14:15:00,0.81555,0.8165,0.8154,0.81595,3883600000.0
2008-03-14 14:30:00,0.81595,0.8186,0.81585,0.8181,4433500000.0
2008-03-14 14:45:00,0.8181,0.8185,0.8177,0.81825,2473150000.0
2008-03-14 15:00:00,0.81825,0.8202,0.818,0.81895,1916900000.0
2008-03-14 15:15:00,0.81895,0.8201,0.81895,0.8196,3523900000.0
2008-03-14 15:30:00,0.8196,0.8196,0.8182,0.8194,2640000000.0
2008-03-14 15:45:00,0.8194,0.81965,0.8184,0.81875,4168500000.0
2008-03-14 16:00:00,0.81875,0.82085,0.8182,0.81995,6115600000.0
2008-03-14 16:15:00,0.81995,0.82,0.8133,0.8136,14132300000.0
2008-03-14 16:30:00,0.8189,0.81915,0.8162,0.81715,8775300000.0
2008-03-14 16:45:00,0.81715,0.8195,0.8169,0.8172,9124900003.0
2008-03-14 17:00:00,0.8172,0.8177,0.81515,0.8155,7673300002.0
2008-03-14 17:15:00,0.8155,0.8159,0.8132,0.8134,6211100000.0
2008-03-14 17:30:00,0.8134,0.8138,0.8112,0.8116,9921200000.0
2008-03-14 17:45:00,0.8116,0.8147,0.8116,0.8147,9491099960.0
2008-03-14 18:00:00,0.8147,0.8147,0.8134,0.8142,5495000000.0
2008-03-14 18:15:00,0.8142,0.81525,0.8136,0.8145,6105800000.0
2008-03-14 18:30:00,0.8145,0.816,0.8142,0.8153,11078700000.0
2008-03-14 18:45:00,0.8153,0.8157,0.8142,0.8145,19542500000.0
2008-03-14 19:00:00,0.8145,0.8148,0.8144,0.8145,5837299960.0
2008-03-14 19:15:00,0.8145,0.81455,0.8136,0.8137,10589900000.0
2008-03-14 19:30:00,0.8137,0.8162,0.81365,0.8146,16927500000.0
2008-03-14 19:45:00,0.8146,0.8149,0.8124,0.813,16745500000.0
2008-03-14 20:00:00,0.8146,0.8156,0.8144,0.81445,4696600000.0
2008-03-14 20:15:00,0.81445,0.8156,0.8141,0.8142,4964900000.0
2008-03-14 20:30:00,0.8142,0.81525,0.8131,0.814,7697700000.0
2008-03-14 20:45:00,0.814,0.8141,0.8122,0.8129,7448500000.0
2008-03-14 21:00:00,0.8129,0.8135,0.8126,0.8132,5244300000.0
2008-03-14 21:15:00,0.8132,0.8145,0.8131,0.8145,10245100000.0
2008-03-14 21:30:00,0.8145,0.8145,0.8118,0.8132,12525000000.0
2008-03-14 21:45:00,0.8132,0.8132,0.8119,0.813,10482700002.0
2008-03-14 22:00:00,0.813,0.8133,0.813,0.813,10977800000.0
2008-03-14 22:15:00,0.813,0.81325,0.813,0.813,5731100000.0
2008-03-14 22:30:00,0.813,0.8133,0.8128,0.8128,3996500000.0
2008-03-14 22:45:00,0.8128,0.8132,0.8118,0.8118,13813900000.0
2008-03-17 00:00:00,0.8155,0.8166,0.814,0.8155,8622000000.0
2008-03-17 00:15:00,0.8154,0.8184,0.8154,0.8171,8622000000.0
2008-03-17 00:30:00,0.8172,0.8176,0.8158,0.8169,8622000000.0
2008-03-17 00:45:00,0.8167,0.8168,0.8157,0.8164,6322800000.0
2008-03-17 01:00:00,0.8161,0.8165,0.8152,0.8157,8047200000.0
2008-03-17 01:15:00,0.816,0.8174,0.8155,0.8171,8622000000.0
2008-03-17 01:30:00,0.8172,0.82,0.8162,0.8168,8622000000.0
2008-03-17 01:45:00,0.8169,0.819,0.8154,0.8161,8047200000.0
2008-03-17 02:00:00,0.8163,0.8166,0.8152,0.8158,10488000000.0
2008-03-17 02:15:00,0.8158,0.8174,0.8155,0.8171,14013700000.0
2008-03-17 02:30:00,0.8171,0.8199,0.81585,0.8165,9211200000.0
2008-03-17 02:45:00,0.8165,0.81915,0.8155,0.8159,10218900000.0
2008-03-17 03:00:00,0.8159,0.8161,0.8139,0.8156,9730900000.0
2008-03-17 03:15:00,0.8156,0.8169,0.8149,0.8161,12917700000.0
2008-03-17 03:30:00,0.8161,0.8176,0.8157,0.8166,16974100000.0
2008-03-17 03:45:00,0.8075,0.8171,0.8046,0.8156,13938700000.0
2008-03-17 04:00:00,0.8156,0.8161,0.8124,0.8124,16216700000.0
2008-03-17 04:15:00,0.8124,0.8137,0.80295,0.80645,9226000000.0
2008-03-17 04:30:00,0.80645,0.809,0.806,0.8076,5574300000.0
2008-03-17 04:45:00,0.8076,0.8076,0.8024,0.806,5269000000.0
2008-03-17 05:00:00,0.806,0.807,0.8021,0.8026,3569500000.0
2008-03-17 05:15:00,0.8026,0.8064,0.802,0.8055,3043400000.0
2008-03-17 05:30:00,0.8055,0.8067,0.8053,0.8056,1952300000.0
2008-03-17 05:45:00,0.8056,0.8063,0.8048,0.8048,5603500000.0
2008-03-17 06:00:00,0.8054,0.8089,0.8048,0.8071,6536500000.0
2008-03-17 06:15:00,0.8071,0.8073,0.8054,0.8059,3671800000.0
2008-03-17 06:30:00,0.8059,0.8062,0.8054,0.806,2751400000.0
2008-03-17 06:45:00,0.806,0.8061,0.8055,0.8058,3940600000.0
2008-03-17 07:00:00,0.8058,0.8064,0.805,0.8056,4555500000.0
2008-03-17 07:15:00,0.8056,0.8058,0.8029,0.8036,3149800000.0
2008-03-17 07:30:00,0.80385,0.8066,0.8037,0.8064,6108700000.0
2008-03-17 07:45:00,0.8064,0.80805,0.80605,0.8074,4995600000.0
2008-03-17 08:00:00,0.8074,0.8092,0.8063,0.80905,5975300000.0
2008-03-17 08:15:00,0.80905,0.8124,0.80905,0.81035,5516800000.0
2008-03-17 08:30:00,0.81035,0.81045,0.8075,0.8084,3804900000.0
2008-03-17 08:45:00,0.8084,0.80945,0.80825,0.8091,3846200000.0
2008-03-17 09:00:00,0.8091,0.8108,0.8091,0.8095,7893200000.0
2008-03-17 09:15:00,0.8095,0.8101,0.80895,0.8095,14863300016.0
2008-03-17 09:30:00,0.8095,0.8117,0.8094,0.8106,16396899989.0
2008-03-17 09:45:00,0.8106,0.8108,0.8089,0.8089,5105099999.0
2008-03-17 10:00:00,0.8089,0.8092,0.8071,0.8077,15205099907.0
2008-03-17 10:15:00,0.8079,0.8095,0.8077,0.8085,13238799999.0
2008-03-17 10:30:00,0.8085,0.8089,0.808,0.8087,10595500000.0
2008-03-17 10:45:00,0.8087,0.8091,0.8059,0.8068,10247900000.0
2008-03-17 11:00:00,0.8068,0.80745,0.8067,0.8069,10174700000.0
2008-03-17 11:15:00,0.8069,0.8069,0.8042,0.80445,7999100000.0
2008-03-17 11:30:00,0.8045,0.8049,0.8033,0.8049,15377100000.0
2008-03-17 11:45:00,0.8049,0.8061,0.8049,0.8051,16183450000.0
2008-03-17 12:00:00,0.8051,0.8067,0.8045,0.8055,15276700000.0
2008-03-17 12:15:00,0.8055,0.8055,0.8043,0.80475,9588100000.0
2008-03-17 12:30:00,0.80475,0.8052,0.8025,0.8033,10431180000.0
2008-03-17 12:45:00,0.8033,0.8043,0.80275,0.8032,12602980000.0
2008-03-17 13:00:00,0.8032,0.8043,0.8029,0.8041,8042700000.0
2008-03-17 13:15:00,0.8041,0.805,0.8035,0.8037,14851950000.0
2008-03-17 13:30:00,0.8037,0.8048,0.80325,0.8043,11647300000.0
2008-03-17 13:45:00,0.8043,0.80465,0.8022,0.8027,10628150000.0
2008-03-17 14:00:00,0.8027,0.8034,0.8013,0.8018,10764300000.0
2008-03-17 14:15:00,0.8018,0.80275,0.8015,0.802,12966500000.0
2008-03-17 14:30:00,0.802,0.80235,0.8009,0.8019,14744950000.0
2008-03-17 14:45:00,0.8019,0.804,0.80175,0.8034,9224900000.0
2008-03-17 15:00:00,0.8034,0.8048,0.8025,0.8025,13035700000.0
2008-03-17 15:15:00,0.8025,0.8025,0.7984,0.79845,17599400000.0
2008-03-17 15:30:00,0.7985,0.8023,0.7983,0.8011,11716100000.0
2008-03-17 15:45:00,0.8011,0.8015,0.7994,0.7997,14271900008.0
2008-03-17 16:00:00,0.7997,0.8025,0.79955,0.8015,9544000000.0
2008-03-17 16:15:00,0.8015,0.8018,0.7989,0.8013,12174300000.0
2008-03-17 16:30:00,0.8013,0.8021,0.8001,0.8014,9411400000.0
2008-03-17 16:45:00,0.8014,0.80365,0.8011,0.8021,9767100000.0
2008-03-17 17:00:00,0.8021,0.8032,0.8015,0.80175,8265500000.0
2008-03-17 17:15:00,0.80175,0.8024,0.8007,0.8014,8550900000.0
2008-03-17 17:30:00,0.80145,0.8034,0.801,0.803,9424000000.0
2008-03-17 17:45:00,0.803,0.803,0.7987,0.7987,5244200000.0
2008-03-17 18:00:00,0.7987,0.7994,0.7969,0.79805,14147099999.0
2008-03-17 18:15:00,0.79805,0.79805,0.795,0.7957,12450000001.0
2008-03-17 18:30:00,0.7957,0.7961,0.7951,0.79565,10488000000.0
2008-03-17 18:45:00,0.79565,0.7975,0.7955,0.7969,9800199999.0
2008-03-17 19:00:00,0.79685,0.79725,0.7956,0.79605,11573300000.0
2008-03-17 19:15:00,0.79605,0.79635,0.7952,0.7954,8306400027.0
2008-03-17 19:30:00,0.7954,0.7957,0.7919,0.793,12094500000.0
2008-03-17 19:45:00,0.793,0.7964,0.79295,0.7945,13160600000.0
2008-03-17 20:00:00,0.7945,0.7976,0.7944,0.7956,9129900000.0
2008-03-17 20:15:00,0.7956,0.7965,0.7946,0.7961,7835200000.0
2008-03-17 20:30:00,0.7961,0.797,0.79505,0.7966,8062200000.0
2008-03-17 20:45:00,0.7966,0.7969,0.795,0.7957,9517200000.0
2008-03-17 21:00:00,0.7957,0.7987,0.7951,0.7985,17443900000.0
2008-03-17 21:15:00,0.7985,0.7992,0.7981,0.79875,19542800000.0
2008-03-17 21:30:00,0.79875,0.8007,0.79875,0.79995,12814200000.0
2008-03-17 21:45:00,0.79995,0.8,0.7978,0.7983,15915600000.0
2008-03-17 22:00:00,0.7983,0.79875,0.7975,0.7985,13359800000.0
2008-03-17 22:15:00,0.7985,0.7989,0.7981,0.7989,18193700000.0
2008-03-17 22:30:00,0.7989,0.79955,0.7985,0.79935,18101300000.0
2008-03-17 22:45:00,0.79935,0.8011,0.79935,0.8011,16359400000.0
2008-03-17 23:00:00,0.8011,0.8016,0.799,0.7993,16492000000.0
2008-03-17 23:15:00,0.7993,0.8006,0.799,0.7998,14735100000.0
2008-03-17 23:30:00,0.7998,0.8001,0.7985,0.7988,17667200000.0
2008-03-17 23:45:00,0.7988,0.79915,0.7985,0.79915,14282600000.0
2008-03-18 00:00:00,0.79915,0.79935,0.7979,0.7984,10701200000.0
2008-03-18 00:15:00,0.7984,0.8007,0.79765,0.8007,7829600000.0
2008-03-18 00:30:00,0.8007,0.8007,0.799,0.8004,12326400000.0
2008-03-18 00:45:00,0.8004,0.8006,0.8002,0.8005,1240400000.0
2008-03-18 01:00:00,0.8005,0.8015,0.8002,0.8011,17512700000.0
2008-03-18 01:15:00,0.8011,0.8013,0.8008,0.8012,6773100000.0
2008-03-18 01:30:00,0.8012,0.80125,0.7998,0.8,5817300000.0
2008-03-18 01:45:00,0.8,0.8008,0.8,0.8005,5749500000.0
2008-03-18 02:00:00,0.8007,0.8008,0.8,0.8003,2915700000.0
2008-03-18 02:15:00,0.8003,0.8006,0.7992,0.7997,2202100000.0
2008-03-18 02:30:00,0.7997,0.8,0.798,0.7983,15791500000.0
2008-03-18 02:45:00,0.7983,0.7998,0.7982,0.7994,18549000000.0
2008-03-18 03:00:00,0.7994,0.7998,0.7981,0.79825,17142900000.0
2008-03-18 03:15:00,0.79825,0.7993,0.79825,0.7991,19935800000.0
2008-03-18 03:30:00,0.7991,0.7998,0.799,0.7996,10180700000.0
2008-03-18 03:45:00,0.7996,0.8002,0.7993,0.8,17375500000.0
2008-03-18 04:00:00,0.8,0.8012,0.79975,0.801,12090800000.0
2008-03-18 04:15:00,0.801,0.8012,0.7999,0.8009,14956300000.0
2008-03-18 04:30:00,0.8009,0.8012,0.8002,0.8009,14534700000.0
2008-03-18 04:45:00,0.8009,0.8014,0.8007,0.8012,2346700000.0
2008-03-18 05:00:00,0.8012,0.8035,0.8011,0.8033,5568700000.0
2008-03-18 05:15:00,0.8033,0.8034,0.8023,0.8025,4612600000.0
2008-03-18 05:30:00,0.8025,0.803,0.802,0.8026,2759100000.0
2008-03-18 05:45:00,0.8026,0.8038,0.8026,0.803,3360700000.0
2008-03-18 06:00:00,0.803,0.8045,0.8029,0.803,7610600000.0
2008-03-18 06:15:00,0.803,0.8032,0.8025,0.8028,15153100000.0
2008-03-18 06:30:00,0.8028,0.8036,0.80265,0.8032,1973800000.0
2008-03-18 06:45:00,0.8032,0.8037,0.803,0.8037,749700000.0
2008-03-18 07:00:00,0.8037,0.8046,0.8037,0.8045,1033700000.0
2008-03-18 07:15:00,0.8045,0.8045,0.80345,0.804,1168200000.0
2008-03-18 07:30:00,0.804,0.8043,0.804,0.804,888300000.0
2008-03-18 07:45:00,0.804,0.8045,0.8036,0.8045,2104000000.0
2008-03-18 08:00:00,0.8045,0.80585,0.804,0.80535,2093700000.0
2008-03-18 08:15:00,0.80535,0.8067,0.80495,0.8066,6145000000.0
2008-03-18 08:30:00,0.8066,0.8066,0.8055,0.8057,1163600000.0
2008-03-18 08:45:00,0.8057,0.8058,0.804,0.8043,5122200000.0
2008-03-18 09:00:00,0.8043,0.80545,0.804,0.8047,12716900000.0
2008-03-18 09:15:00,0.8047,0.8056,0.8044,0.8053,3216700000.0
2008-03-18 09:30:00,0.8053,0.8064,0.8053,0.806,1772000000.0
2008-03-18 09:45:00,0.806,0.8076,0.8059,0.80725,4127000000.0
2008-03-18 10:00:00,0.80725,0.8076,0.80645,0.8069,3363900000.0
2008-03-18 10:15:00,0.8069,0.80695,0.8059,0.8067,1669300000.0
2008-03-18 10:30:00,0.8067,0.8082,0.80665,0.8081,2560800000.0
2008-03-18 10:45:00,0.8081,0.8093,0.8069,0.8069,1513800000.0
2008-03-18 11:00:00,0.8069,0.8085,0.8069,0.8081,2553500000.0
2008-03-18 11:15:00,0.8081,0.80825,0.8067,0.80785,6623200000.0
2008-03-18 11:30:00,0.80785,0.808,0.8072,0.8076,5918000000.0
2008-03-18 11:45:00,0.8076,0.8086,0.8075,0.80855,3720300000.0
2008-03-18 12:00:00,0.80855,0.8103,0.8085,0.8096,3593600000.0
2008-03-18 12:15:00,0.8096,0.80985,0.8086,0.8089,1936900000.0
2008-03-18 12:30:00,0.8089,0.809,0.8085,0.8086,1659800000.0
2008-03-18 12:45:00,0.8086,0.8086,0.80725,0.8077,5365700000.0
2008-03-18 13:00:00,0.8077,0.8086,0.8077,0.8083,1409300000.0
2008-03-18 13:15:00,0.8083,0.809,0.80805,0.80845,1852600000.0
2008-03-18 13:30:00,0.80845,0.80855,0.8062,0.8068,3448150000.0
2008-03-18 13:45:00,0.8068,0.8075,0.80615,0.8068,5961200000.0
2008-03-18 14:00:00,0.8068,0.8082,0.80615,0.80615,6487600000.0
2008-03-18 14:15:00,0.80615,0.8081,0.80615,0.80755,2021200000.0
2008-03-18 14:30:00,0.80755,0.8093,0.80755,0.80865,2514100000.0
2008-03-18 14:45:00,0.80865,0.8089,0.8078,0.8085,2659800000.0
2008-03-18 15:00:00,0.8085,0.80945,0.80825,0.80825,3469100000.0
2008-03-18 15:15:00,0.80825,0.8089,0.80795,0.8088,2999700000.0
2008-03-18 15:30:00,0.80875,0.8095,0.80825,0.80865,3345500000.0
2008-03-18 15:45:00,0.80865,0.8098,0.80865,0.80975,2356900000.0
2008-03-18 16:00:00,0.80975,0.811,0.8091,0.8104,2561100000.0
2008-03-18 16:15:00,0.8104,0.8108,0.80875,0.8095,3781200000.0
2008-03-18 16:30:00,0.8095,0.81045,0.8088,0.81025,3142700000.0
2008-03-18 16:45:00,0.81025,0.81095,0.81,0.8103,5666000000.0
2008-03-18 17:00:00,0.8103,0.8116,0.80945,0.8102,3963800000.0
2008-03-18 17:15:00,0.8102,0.8106,0.8081,0.80855,1505000000.0
2008-03-18 17:30:00,0.80855,0.80995,0.80815,0.80955,3205000000.0
2008-03-18 17:45:00,0.80955,0.81,0.8088,0.80885,2667100000.0
2008-03-18 18:00:00,0.80885,0.80965,0.80865,0.80895,1686900000.0
2008-03-18 18:15:00,0.80895,0.8098,0.8088,0.8094,1428500000.0
2008-03-18 18:30:00,0.8094,0.8101,0.8092,0.8092,5533900000.0
2008-03-18 18:45:00,0.8092,0.8096,0.809,0.8092,8353399974.0
2008-03-18 19:00:00,0.8092,0.8112,0.809,0.8112,8376500000.0
2008-03-18 19:15:00,0.8112,0.8114,0.80935,0.81105,6204900000.0
2008-03-18 19:30:00,0.81105,0.8111,0.8097,0.81,11190400000.0
2008-03-18 19:45:00,0.81,0.81125,0.8096,0.81035,8227900000.0
2008-03-18 20:00:00,0.81035,0.81045,0.8054,0.806,5325400000.0
2008-03-18 20:15:00,0.806,0.8088,0.8054,0.806,7706700000.0
2008-03-18 20:30:00,0.8063,0.8071,0.8049,0.806,7316500000.0
2008-03-18 20:45:00,0.806,0.808,0.8039,0.808,10521900000.0
2008-03-18 21:00:00,0.808,0.8108,0.8077,0.8095,7790500000.0
2008-03-18 21:15:00,0.8095,0.8098,0.80825,0.809,5038900000.0
2008-03-18 21:30:00,0.809,0.80985,0.80875,0.80915,13368500000.0
2008-03-18 21:45:00,0.80915,0.8099,0.80605,0.80755,11949900000.0
2008-03-18 22:00:00,0.80755,0.8083,0.80635,0.8069,12683500000.0
2008-03-18 22:15:00,0.8069,0.80765,0.80675,0.8071,14071200000.0
2008-03-18 22:30:00,0.8071,0.80745,0.805,0.8052,8421600000.0
2008-03-18 22:45:00,0.8052,0.8067,0.8052,0.8064,11834400000.0
2008-03-18 23:00:00,0.8064,0.8073,0.806,0.8071,17651200000.0
2008-03-18 23:15:00,0.8071,0.8079,0.80679,0.8077,16954400000.0
2008-03-18 23:30:00,0.8077,0.8104,0.8077,0.8101,15128500000.0
2008-03-18 23:45:00,0.8101,0.8114,0.809,0.80945,17835400000.0
2008-03-19 00:00:00,0.80945,0.8146,0.809,0.814,12772100000.0
2008-03-19 00:15:00,0.814,0.8148,0.8126,0.8129,14919600000.0
2008-03-19 00:30:00,0.8129,0.8142,0.8128,0.8138,15751700000.0
2008-03-19 00:45:00,0.8138,0.8139,0.8114,0.8114,11745300000.0
2008-03-19 01:00:00,0.8114,0.8115,0.8106,0.8106,10386500000.0
2008-03-19 01:15:00,0.8106,0.8118,0.8102,0.8115,17288500000.0
2008-03-19 01:30:00,0.8115,0.8126,0.8113,0.81225,18504300000.0
2008-03-19 01:45:00,0.81225,0.81235,0.80945,0.80985,5574100000.0
2008-03-19 02:00:00,0.80985,0.81015,0.809,0.8096,3152000000.0
2008-03-19 02:15:00,0.8096,0.811,0.8096,0.8105,1805300000.0
2008-03-19 02:30:00,0.8105,0.8116,0.8101,0.811,3826400000.0
2008-03-19 02:45:00,0.811,0.8116,0.81075,0.811,2327300000.0
2008-03-19 03:00:00,0.811,0.8115,0.8105,0.8112,4514300000.0
2008-03-19 03:15:00,0.8112,0.8122,0.81085,0.812,1554100000.0
2008-03-19 03:30:00,0.812,0.8125,0.8116,0.8124,1287300000.0
2008-03-19 03:45:00,0.8124,0.8137,0.8122,0.8133,1369300000.0
2008-03-19 04:00:00,0.8133,0.815,0.81325,0.8145,1211500000.0
2008-03-19 04:15:00,0.8145,0.8145,0.8138,0.814,1229800000.0
2008-03-19 04:30:00,0.814,0.8146,0.814,0.814,1305700000.0
2008-03-19 04:45:00,0.814,0.81415,0.8138,0.8141,1084900000.0
2008-03-19 05:00:00,0.8141,0.8144,0.8138,0.8139,979600000.0
2008-03-19 05:15:00,0.8139,0.814,0.81375,0.814,1871600000.0
2008-03-19 05:30:00,0.814,0.8144,0.8139,0.8144,1007400000.0
2008-03-19 05:45:00,0.8144,0.8154,0.8142,0.815,1378600000.0
2008-03-19 06:00:00,0.815,0.8152,0.8141,0.8143,1217500000.0
2008-03-19 06:15:00,0.8143,0.8144,0.8138,0.81385,1638400000.0
2008-03-19 06:30:00,0.81385,0.81395,0.8124,0.81245,4101000000.0
2008-03-19 06:45:00,0.81245,0.8131,0.8121,0.81275,3308400000.0
2008-03-19 07:00:00,0.81275,0.81315,0.8111,0.8116,6068500000.0
2008-03-19 07:15:00,0.8116,0.8125,0.8111,0.8118,1753100000.0
2008-03-19 07:30:00,0.8118,0.8122,0.81125,0.81145,7328500000.0
2008-03-19 07:45:00,0.81145,0.81235,0.8113,0.8119,5920300000.0
2008-03-19 08:00:00,0.8119,0.8133,0.8119,0.8126,1664100000.0
2008-03-19 08:15:00,0.8126,0.8126,0.81145,0.8125,1847100000.0
2008-03-19 08:30:00,0.8125,0.81345,0.8123,0.8133,5542900000.0
2008-03-19 08:45:00,0.8133,0.814,0.8131,0.81355,4214400000.0
2008-03-19 09:00:00,0.81355,0.8143,0.8131,0.8141,5881700000.0
2008-03-19 09:15:00,0.8141,0.81455,0.81345,0.8137,5480300000.0
2008-03-19 09:30:00,0.8137,0.81525,0.8135,0.8145,4472400000.0
2008-03-19 09:45:00,0.8145,0.8165,0.8144,0.8164,3961100000.0
2008-03-19 10:00:00,0.8164,0.8173,0.8152,0.8163,1975500000.0
2008-03-19 10:15:00,0.8163,0.8163,0.813,0.81415,2620900000.0
2008-03-19 10:30:00,0.81415,0.8147,0.8135,0.8139,4826700000.0
2008-03-19 10:45:00,0.8139,0.815,0.8101,0.8125,2564900000.0
2008-03-19 11:00:00,0.8125,0.8139,0.8112,0.8115,3167500000.0
2008-03-19 11:15:00,0.8115,0.81305,0.8115,0.8123,2231000000.0
2008-03-19 11:30:00,0.8123,0.8127,0.8107,0.811,1906400000.0
2008-03-19 11:45:00,0.811,0.8121,0.811,0.8118,4672700000.0
2008-03-19 12:00:00,0.8118,0.8125,0.8111,0.8125,3416100000.0
2008-03-19 12:15:00,0.8125,0.8139,0.8121,0.8134,3059200000.0
2008-03-19 12:30:00,0.8134,0.814,0.8132,0.8138,11288200000.0
2008-03-19 12:45:00,0.8138,0.8145,0.8124,0.8128,7067600000.0
2008-03-19 13:00:00,0.8128,0.81375,0.8118,0.812,13109600000.0
2008-03-19 13:15:00,0.812,0.8125,0.8116,0.8118,5833500000.0
2008-03-19 13:30:00,0.8118,0.81415,0.81165,0.81365,6374800000.0
2008-03-19 13:45:00,0.81365,0.8144,0.8129,0.81375,3639600000.0
2008-03-19 14:00:00,0.81375,0.8155,0.81375,0.8145,3968100000.0
2008-03-19 14:15:00,0.8145,0.8153,0.814,0.81475,7591400000.0
2008-03-19 14:30:00,0.81475,0.8159,0.81375,0.81425,3409500000.0
2008-03-19 14:45:00,0.81425,0.8145,0.8121,0.8131,4437600000.0
2008-03-19 15:00:00,0.8131,0.8145,0.8124,0.8145,3199100000.0
2008-03-19 15:15:00,0.8145,0.8145,0.8135,0.8135,1339200000.0
2008-03-19 15:30:00,0.8135,0.8148,0.8135,0.8136,2127500000.0
2008-03-19 15:45:00,0.8136,0.814,0.8114,0.8127,1753625000.0
2008-03-19 16:00:00,0.8127,0.813,0.8111,0.812,4878715375.0
2008-03-19 16:15:00,0.812,0.812,0.8106,0.8107,5456572352.0
2008-03-19 16:30:00,0.8107,0.811,0.8098,0.811,6184800000.0
2008-03-19 16:45:00,0.811,0.81225,0.8106,0.8114,4105400000.0
2008-03-19 17:00:00,0.8114,0.8114,0.8083,0.8084,3586200000.0
2008-03-19 17:15:00,0.8084,0.8089,0.8072,0.8072,3734400000.0
2008-03-19 17:30:00,0.8072,0.80885,0.8062,0.8072,3986900000.0
2008-03-19 17:45:00,0.8072,0.8076,0.8028,0.8032,3045200000.0
2008-03-19 18:00:00,0.8032,0.8034,0.79855,0.8021,3426200000.0
2008-03-19 18:15:00,0.8021,0.8025,0.8008,0.8021,2078900000.0
2008-03-19 18:30:00,0.8021,0.8029,0.8008,0.8009,1940800000.0
2008-03-19 18:45:00,0.8009,0.8031,0.8009,0.802,3185600000.0
2008-03-19 19:00:00,0.802,0.8042,0.8018,0.8037,2332500000.0
2008-03-19 19:15:00,0.8037,0.8037,0.8015,0.80225,2284600000.0
2008-03-19 19:30:00,0.80225,0.80245,0.80025,0.8012,4785860000.0
2008-03-19 19:45:00,0.8012,0.8015,0.8002,0.8015,4161800000.0
2008-03-19 20:00:00,0.8015,0.8023,0.8006,0.8017,3496800000.0
2008-03-19 20:15:00,0.8017,0.8019,0.8002,0.801,2188500000.0
2008-03-19 20:30:00,0.801,0.8014,0.7983,0.8,4022800000.0
2008-03-19 20:45:00,0.8,0.8017,0.79975,0.8015,2803600000.0
2008-03-19 21:00:00,0.8015,0.8028,0.8014,0.8019,5124800000.0
2008-03-19 21:15:00,0.8019,0.8019,0.7996,0.8,3528200000.0
2008-03-19 21:30:00,0.8,0.8007,0.7993,0.7997,8409900000.0
2008-03-19 21:45:00,0.7997,0.8001,0.7981,0.7987,5299400000.0
2008-03-19 22:00:00,0.7987,0.7995,0.7979,0.79845,4726600000.0
2008-03-19 22:15:00,0.79845,0.79845,0.7969,0.7979,12170700000.0
2008-03-19 22:30:00,0.7979,0.7996,0.7975,0.799,5220200000.0
2008-03-19 22:45:00,0.799,0.8004,0.7989,0.7995,10434000000.0
2008-03-19 23:00:00,0.7995,0.7997,0.7973,0.7987,15425300000.0
2008-03-19 23:15:00,0.7987,0.7987,0.7972,0.7977,14171000000.0
2008-03-19 23:30:00,0.7977,0.7984,0.7973,0.798,19196500000.0
2008-03-19 23:45:00,0.798,0.7993,0.7975,0.799,14575300000.0
2008-03-20 00:00:00,0.799,0.799,0.7975,0.7978,17924300000.0
2008-03-20 00:15:00,0.7978,0.799,0.7978,0.7987,10373800000.0
2008-03-20 00:30:00,0.7987,0.7988,0.7975,0.7981,19236400000.0
2008-03-20 00:45:00,0.7981,0.7988,0.798,0.7988,20455700000.0
2008-03-20 01:00:00,0.7988,0.8,0.7988,0.7999,13789200000.0
2008-03-20 01:15:00,0.7999,0.8022,0.7999,0.8017,9623500000.0
2008-03-20 01:30:00,0.8017,0.80175,0.8001,0.8012,5274900000.0
2008-03-20 01:45:00,0.8012,0.8012,0.7994,0.7994,4910200000.0
2008-03-20 02:00:00,0.7994,0.8004,0.7994,0.8004,9349800000.0
2008-03-20 02:15:00,0.8004,0.8012,0.7999,0.8008,4069300000.0
2008-03-20 02:30:00,0.8008,0.8009,0.798,0.7984,5367700000.0
2008-03-20 02:45:00,0.7984,0.7985,0.79555,0.79685,11968000000.0
2008-03-20 03:00:00,0.79685,0.79845,0.79685,0.79765,16107700000.0
2008-03-20 03:15:00,0.79765,0.7991,0.7973,0.7991,5010100000.0
2008-03-20 03:30:00,0.7991,0.8,0.79715,0.79815,6176800000.0
2008-03-20 03:45:00,0.79815,0.79985,0.7978,0.7995,5063200000.0
2008-03-20 04:00:00,0.7995,0.8007,0.7986,0.79995,3022600000.0
2008-03-20 04:15:00,0.79995,0.80005,0.7981,0.7981,12564900000.0
2008-03-20 04:30:00,0.7981,0.79925,0.7977,0.7992,10856500000.0
2008-03-20 04:45:00,0.7992,0.7997,0.7987,0.7995,3289600000.0
2008-03-20 05:00:00,0.7995,0.7996,0.7986,0.79865,8707800000.0
2008-03-20 05:15:00,0.79865,0.8004,0.7986,0.80025,4869200000.0
2008-03-20 05:30:00,0.80025,0.8009,0.7998,0.8006,4578900000.0
2008-03-20 05:45:00,0.8006,0.8017,0.8005,0.801,1486200000.0
2008-03-20 06:00:00,0.801,0.80155,0.80025,0.8007,2522500000.0
2008-03-20 06:15:00,0.8007,0.8022,0.8007,0.8018,4594100000.0
2008-03-20 06:30:00,0.8018,0.80275,0.801,0.8013,11598800000.0
2008-03-20 06:45:00,0.8013,0.8017,0.801,0.80165,12711500000.0
2008-03-20 07:00:00,0.80165,0.8018,0.80115,0.80145,12854500000.0
2008-03-20 07:15:00,0.8034,0.8034,0.80065,0.80085,13119200000.0
2008-03-20 07:30:00,0.80085,0.8016,0.8007,0.8015,2157400000.0
2008-03-20 07:45:00,0.8015,0.80195,0.8013,0.80145,2276700000.0
2008-03-20 08:00:00,0.80145,0.8035,0.80135,0.80315,1841900000.0
2008-03-20 08:15:00,0.80315,0.8044,0.8026,0.8031,7951100000.0
2008-03-20 08:30:00,0.8031,0.8033,0.80255,0.803,6517600000.0
2008-03-20 08:45:00,0.803,0.803,0.8009,0.80125,5805300000.0
2008-03-20 09:00:00,0.80125,0.80215,0.801,0.8017,9205100000.0
2008-03-20 09:15:00,0.8017,0.803,0.8014,0.80195,2073800000.0
2008-03-20 09:30:00,0.80195,0.803,0.80175,0.80265,1901200000.0
2008-03-20 09:45:00,0.80265,0.80285,0.8015,0.8025,1401500000.0
2008-03-20 10:00:00,0.8025,0.8032,0.8016,0.8023,1570300000.0
2008-03-20 10:15:00,0.8023,0.8026,0.8001,0.80015,1857900000.0
2008-03-20 10:30:00,0.80015,0.8014,0.7988,0.7995,1422000000.0
2008-03-20 10:45:00,0.7995,0.8001,0.7987,0.7993,1489700000.0
2008-03-20 11:00:00,0.7993,0.8006,0.7988,0.7998,1637200000.0
2008-03-20 11:15:00,0.7998,0.7998,0.798,0.7984,1515100000.0
2008-03-20 11:30:00,0.7984,0.7996,0.79725,0.7974,3216900000.0
2008-03-20 11:45:00,0.7974,0.7991,0.7973,0.798,1447000000.0
2008-03-20 12:00:00,0.798,0.8003,0.7976,0.7976,1441900000.0
2008-03-20 12:15:00,0.7976,0.8002,0.7973,0.7989,4587200000.0
2008-03-20 12:30:00,0.7989,0.79925,0.7963,0.7969,3005700000.0
2008-03-20 12:45:00,0.7969,0.7977,0.79625,0.7965,5203199998.0
2008-03-20 13:00:00,0.7965,0.7976,0.7964,0.7968,1734400000.0
2008-03-20 13:15:00,0.7968,0.7978,0.7965,0.7974,4406900000.0
2008-03-20 13:30:00,0.7974,0.7979,0.7963,0.7963,2150600000.0
2008-03-20 13:45:00,0.7963,0.7967,0.7931,0.7942,2154300000.0
2008-03-20 14:00:00,0.7942,0.7955,0.7941,0.7942,2338600000.0
2008-03-20 14:15:00,0.7942,0.7949,0.7925,0.7929,2220000000.0
2008-03-20 14:30:00,0.7927,0.7943,0.7926,0.7935,2347400000.0
2008-03-20 14:45:00,0.7935,0.79445,0.7919,0.79205,2861600000.0
2008-03-20 15:00:00,0.79205,0.79325,0.7919,0.7924,3271700000.0
2008-03-20 15:15:00,0.7924,0.7932,0.79225,0.7925,4073700000.0
2008-03-20 15:30:00,0.7925,0.7925,0.7915,0.7915,5687200000.0
2008-03-20 15:45:00,0.7915,0.7923,0.7901,0.7922,2921100000.0
2008-03-20 16:00:00,0.7921,0.79295,0.7903,0.7903,5784800000.0
2008-03-20 16:15:00,0.7903,0.792,0.7899,0.7908,4066050000.0
2008-03-20 16:30:00,0.7908,0.7917,0.7904,0.791,8722100000.0
2008-03-20 16:45:00,0.791,0.7938,0.7904,0.7912,11609800000.0
2008-03-20 17:00:00,0.7912,0.7922,0.7895,0.7901,6831800000.0
2008-03-20 17:15:00,0.79,0.7907,0.7894,0.7894,8680700000.0
2008-03-20 17:30:00,0.7894,0.7896,0.7866,0.7878,9135000000.0
2008-03-20 17:45:00,0.7878,0.7882,0.7872,0.7874,5006200000.0
2008-03-20 18:00:00,0.7874,0.78985,0.7873,0.789,7462700000.0
2008-03-20 18:15:00,0.789,0.7898,0.78885,0.7895,5301700000.0
2008-03-20 18:30:00,0.7895,0.7895,0.7882,0.7885,6949700000.0
2008-03-20 18:45:00,0.7885,0.7887,0.78645,0.7876,11061800000.0
2008-03-20 19:00:00,0.7876,0.789,0.7874,0.7889,10872000000.0
2008-03-20 19:15:00,0.7889,0.7893,0.7887,0.7891,17796200000.0
2008-03-20 19:30:00,0.7891,0.7904,0.7887,0.789,10742900000.0
2008-03-20 19:45:00,0.789,0.7911,0.7889,0.7908,11384200000.0
2008-03-20 20:00:00,0.7908,0.791,0.7888,0.7894,7169800000.0
2008-03-20 20:15:00,0.7894,0.7904,0.7891,0.7901,4925300000.0
2008-03-20 20:30:00,0.7901,0.7904,0.7896,0.7901,5260000000.0
2008-03-20 20:45:00,0.7901,0.79145,0.7901,0.7912,15975400000.0
2008-03-20 21:00:00,0.7912,0.7924,0.7911,0.7917,21506400000.0
2008-03-20 21:15:00,0.7917,0.7924,0.7916,0.7921,19546400000.0
2008-03-20 21:30:00,0.7921,0.7926,0.7916,0.7917,11089800000.0
2008-03-20 21:45:00,0.7917,0.7917,0.7916,0.7917,2433400000.0
2008-03-20 22:00:00,0.7917,0.7917,0.7912,0.7912,2580600000.0
2008-03-20 22:15:00,0.7912,0.7912,0.7904,0.7908,4517500000.0
2008-03-20 22:30:00,0.7908,0.7914,0.7904,0.7907,5380600000.0
2008-03-20 22:45:00,0.7907,0.7916,0.7907,0.7908,4456300000.0
2008-03-20 23:00:00,0.7908,0.7915,0.7908,0.7912,17581100000.0
2008-03-20 23:15:00,0.7912,0.7912,0.79088,0.79088,18745300000.0
2008-03-20 23:30:00,0.7911,0.7917,0.791,0.7917,14703600000.0
2008-03-20 23:45:00,0.7917,0.7926,0.79085,0.7922,8403000000.0
2008-03-21 00:00:00,0.7922,0.7926,0.7921,0.7921,5898400000.0
2008-03-21 00:15:00,0.7921,0.79231,0.7911,0.7915,2894700000.0
2008-03-21 00:30:00,0.7915,0.7922,0.7915,0.7917,16141500000.0
2008-03-21 00:45:00,0.7917,0.7923,0.7917,0.7919,4612700000.0
2008-03-21 01:00:00,0.7919,0.792,0.7919,0.7919,4523200000.0
2008-03-21 01:15:00,0.7919,0.7919,0.7904,0.7917,8957800000.0
2008-03-21 01:30:00,0.7917,0.7922,0.79114,0.7919,10848500000.0
2008-03-21 01:45:00,0.7919,0.7925,0.7918,0.7921,9523799999.0
2008-03-21 02:00:00,0.7921,0.7924,0.7918,0.7918,9483400000.0
2008-03-21 02:15:00,0.7918,0.7921,0.7917,0.7919,7602200000.0
2008-03-21 02:30:00,0.7919,0.792,0.7902,0.7903,12948700000.0
2008-03-21 02:45:00,0.7911,0.7913,0.7901,0.7913,7557000000.0
2008-03-21 03:00:00,0.7913,0.7914,0.791,0.791,6890000000.0
2008-03-21 03:15:00,0.791,0.791,0.7906,0.7909,14039100000.0
2008-03-21 03:30:00,0.7909,0.791,0.7901,0.7904,7924200000.0
2008-03-21 03:45:00,0.7904,0.7909,0.7895,0.7907,6705900000.0
2008-03-21 04:00:00,0.7907,0.7918,0.7907,0.7917,6816700000.0
2008-03-21 04:15:00,0.7917,0.7925,0.7917,0.7923,8046600000.0
2008-03-21 04:30:00,0.7923,0.7923,0.7915,0.7917,8325800000.0
2008-03-21 04:45:00,0.7917,0.792,0.7917,0.792,5779500000.0
2008-03-21 05:00:00,0.792,0.792,0.7916,0.7919,2717200000.0
2008-03-21 05:15:00,0.7919,0.7921,0.7918,0.792,7677700000.0
2008-03-21 05:30:00,0.792,0.7925,0.792,0.7924,3747600000.0
2008-03-21 05:45:00,0.7924,0.7924,0.7919,0.7924,6907500000.0
2008-03-21 06:00:00,0.7924,0.7924,0.7919,0.7922,1453000000.0
2008-03-21 06:15:00,0.7922,0.7922,0.79185,0.7922,1572700000.0
2008-03-21 06:30:00,0.7922,0.7922,0.7919,0.792,3741700000.0
2008-03-21 06:45:00,0.792,0.792,0.79175,0.79185,5505400000.0
2008-03-21 07:00:00,0.79185,0.7922,0.79185,0.7921,1254600000.0
2008-03-21 07:15:00,0.7921,0.7921,0.792,0.7921,4497100000.0
2008-03-21 07:30:00,0.7921,0.7923,0.792,0.7922,10286600000.0
2008-03-21 07:45:00,0.7922,0.7931,0.7922,0.793,2032600000.0
2008-03-21 08:00:00,0.793,0.7934,0.7925,0.793,5130800000.0
2008-03-21 08:15:00,0.793,0.7934,0.7929,0.7931,4836400000.0
2008-03-21 08:30:00,0.7931,0.7931,0.7924,0.7926,4814700000.0
2008-03-21 08:45:00,0.7926,0.7926,0.792,0.7922,2274400000.0
2008-03-21 09:00:00,0.7922,0.793,0.7922,0.7928,4223800000.0
2008-03-21 09:15:00,0.7928,0.7932,0.7923,0.7923,4033400000.0
2008-03-21 09:30:00,0.7923,0.7931,0.7922,0.7923,8941400000.0
2008-03-21 09:45:00,0.7923,0.7925,0.7923,0.7925,7982600000.0
2008-03-21 10:00:00,0.7925,0.7935,0.7924,0.7934,7605200000.0
2008-03-21 10:15:00,0.7934,0.7954,0.7932,0.7946,11361800000.0
2008-03-21 10:30:00,0.7946,0.7948,0.7943,0.7944,7796100000.0
2008-03-21 10:45:00,0.7944,0.7944,0.7934,0.7934,4191500000.0
2008-03-21 11:00:00,0.7934,0.7944,0.7928,0.7931,5912000000.0
2008-03-21 11:15:00,0.79318,0.79368,0.793,0.7931,11275100000.0
2008-03-21 11:30:00,0.7931,0.7932,0.7912,0.7913,15465700000.0
2008-03-21 11:45:00,0.7927,0.79294,0.7919,0.7923,14752500000.0
2008-03-21 12:00:00,0.7923,0.79266,0.7918,0.7918,6829300000.0
2008-03-21 12:15:00,0.7918,0.7918,0.79062,0.79095,6000200000.0
2008-03-21 12:30:00,0.79095,0.79125,0.79084,0.791,8312900000.0
2008-03-21 12:45:00,0.791,0.7911,0.7908,0.7908,5852900000.0
2008-03-21 13:00:00,0.79065,0.7909,0.7901,0.7903,10329600000.0
2008-03-21 13:15:00,0.7903,0.7906,0.7903,0.7905,9757500000.0
2008-03-21 13:30:00,0.7905,0.791,0.7903,0.791,14073100000.0
2008-03-21 13:45:00,0.791,0.7911,0.791,0.791,5798500000.0
2008-03-21 14:00:00,0.791,0.7911,0.791,0.7911,13480500000.0
2008-03-21 14:15:00,0.7911,0.7911,0.7909,0.7911,9691700000.0
2008-03-21 14:30:00,0.7911,0.7912,0.791,0.7912,6258000000.0
2008-03-21 14:45:00,0.7912,0.7912,0.7911,0.7911,5173500000.0
2008-03-21 15:00:00,0.7911,0.7911,0.791,0.7911,2694400000.0
2008-03-21 15:15:00,0.7911,0.7912,0.7909,0.7912,5364200000.0
2008-03-21 15:30:00,0.7912,0.7914,0.7912,0.7914,5348800000.0
2008-03-21 15:45:00,0.7914,0.7915,0.7914,0.7915,5815600000.0
2008-03-21 16:00:00,0.7915,0.7915,0.79025,0.7905,7107800000.0
2008-03-21 16:15:00,0.7905,0.7909,0.7905,0.7906,7747300000.0
2008-03-21 16:30:00,0.7913,0.7913,0.79045,0.7905,6582500000.0
2008-03-21 16:45:00,0.7905,0.7909,0.7905,0.7909,11289200000.0
2008-03-21 17:00:00,0.7909,0.7912,0.7909,0.7912,20469600000.0
2008-03-21 17:15:00,0.7912,0.7912,0.791,0.7911,13396100000.0
2008-03-21 17:30:00,0.7911,0.7911,0.7911,0.7911,14271200000.0
2008-03-21 17:45:00,0.7911,0.7915,0.7911,0.7915,14203300000.0
2008-03-21 18:00:00,0.7915,0.79215,0.7915,0.7916,13000700000.0
2008-03-21 18:15:00,0.7916,0.7919,0.7916,0.7919,11064600000.0
2008-03-21 18:30:00,0.7919,0.7919,0.7919,0.7919,10343200000.0
2008-03-21 18:45:00,0.7919,0.7922,0.7919,0.7922,10864900000.0
2008-03-21 19:00:00,0.7922,0.7929,0.7922,0.7929,8924800000.0
2008-03-21 19:15:00,0.7929,0.7929,0.79221,0.7925,10886000000.0
2008-03-21 19:30:00,0.7925,0.7931,0.7919,0.7921,19767100000.0
2008-03-21 19:45:00,0.7921,0.79239,0.79177,0.792,14923800000.0
2008-03-21 20:00:00,0.792,0.792,0.792,0.792,26871200000.0
2008-03-21 20:15:00,0.792,0.792,0.792,0.792,27088800000.0
2008-03-21 20:30:00,0.792,0.7922,0.792,0.792,11731200000.0
2008-03-21 20:45:00,0.792,0.792,0.792,0.792,26824000000.0
2008-03-21 21:00:00,0.792,0.7924,0.792,0.792,26197600000.0
2008-03-21 21:15:00,0.792,0.79236,0.79181,0.792,9820800000.0
2008-03-21 21:30:00,0.792,0.79231,0.79166,0.7919,2555900000.0
2008-03-21 21:45:00,0.79188,0.792,0.79186,0.792,5074700000.0
2008-03-21 22:00:00,0.792,0.79247,0.79137,0.79228,1406500000.0
2008-03-21 22:15:00,0.79233,0.79251,0.79163,0.792,4356400000.0
2008-03-21 22:30:00,0.792,0.792,0.7916,0.7916,8864800000.0
2008-03-21 22:45:00,0.7916,0.7916,0.7916,0.7916,9713600000.0
2008-03-24 00:00:00,0.7895,0.7897,0.7893,0.7893,2680000000.0
2008-03-24 00:15:00,0.7892,0.79,0.7892,0.79,4824000000.0
2008-03-24 00:30:00,0.7901,0.791,0.7901,0.791,4824000000.0
2008-03-24 00:45:00,0.7909,0.7911,0.7904,0.7904,3752000000.0
2008-03-24 01:00:00,0.7902,0.7908,0.79,0.79,4288000000.0
2008-03-24 01:15:00,0.7899,0.79,0.7894,0.7897,5896000000.0
2008-03-24 01:30:00,0.7898,0.7902,0.7897,0.7901,3752000000.0
2008-03-24 01:45:00,0.79,0.7907,0.79,0.7906,3216000000.0
2008-03-24 02:00:00,0.7901,0.7905,0.79,0.79,7899200000.0
2008-03-24 02:15:00,0.79,0.79,0.7894,0.7896,3308700000.0
2008-03-24 02:30:00,0.7896,0.7901,0.7896,0.79,2602000000.0
2008-03-24 02:45:00,0.79,0.7907,0.79,0.7906,1419500000.0
2008-03-24 03:00:00,0.7906,0.791,0.79055,0.7906,2641900000.0
2008-03-24 03:15:00,0.7906,0.791,0.79015,0.7906,1528600000.0
2008-03-24 03:30:00,0.7906,0.7906,0.79,0.79,1936600000.0
2008-03-24 03:45:00,0.79,0.79,0.78815,0.78835,4111600000.0
2008-03-24 04:00:00,0.78835,0.78895,0.7882,0.78855,11302600000.0
2008-03-24 04:15:00,0.78855,0.7891,0.7885,0.7888,11981200000.0
2008-03-24 04:30:00,0.7888,0.7891,0.7885,0.78855,9016400000.0
2008-03-24 04:45:00,0.78855,0.78885,0.78855,0.78875,12123000000.0
2008-03-24 05:00:00,0.78875,0.78875,0.78855,0.7886,12005200000.0
2008-03-24 05:15:00,0.7886,0.7889,0.7886,0.7888,1379600000.0
2008-03-24 05:30:00,0.7888,0.7889,0.7885,0.7885,1545600000.0
2008-03-24 05:45:00,0.7885,0.7889,0.7883,0.7886,1302900000.0
2008-03-24 06:00:00,0.7886,0.78885,0.78855,0.7887,3054000000.0
2008-03-24 06:15:00,0.7887,0.789,0.7885,0.789,2173000000.0
2008-03-24 06:30:00,0.789,0.7896,0.78885,0.7896,6073500000.0
2008-03-24 06:45:00,0.7895,0.7897,0.7885,0.78885,3956000000.0
2008-03-24 07:00:00,0.78885,0.7894,0.78865,0.7894,15506600000.0
2008-03-24 07:15:00,0.7894,0.78945,0.78915,0.7893,6006600000.0
2008-03-24 07:30:00,0.7893,0.78965,0.7891,0.78965,6988700000.0
2008-03-24 07:45:00,0.78965,0.7898,0.7895,0.7896,4276000000.0
2008-03-24 08:00:00,0.7896,0.7897,0.78915,0.7895,7813800000.0
2008-03-24 08:15:00,0.7895,0.7898,0.78915,0.7898,4884400000.0
2008-03-24 08:30:00,0.7898,0.79055,0.7895,0.7904,4364700000.0
2008-03-24 08:45:00,0.7904,0.7907,0.79,0.7904,2339600000.0
2008-03-24 09:00:00,0.7904,0.7912,0.7904,0.7906,1828800000.0
2008-03-24 09:15:00,0.7906,0.7907,0.79045,0.7906,2247800000.0
2008-03-24 09:30:00,0.7906,0.7925,0.79055,0.7912,5610000000.0
2008-03-24 09:45:00,0.7912,0.7934,0.7911,0.79195,14176700000.0
2008-03-24 10:00:00,0.79195,0.79195,0.7915,0.7917,9421520000.0
2008-03-24 10:15:00,0.7917,0.79215,0.79145,0.7917,10982900000.0
2008-03-24 10:30:00,0.7917,0.79245,0.79155,0.79205,12784700000.0
2008-03-24 10:45:00,0.79205,0.79345,0.79205,0.7934,8391400000.0
2008-03-24 11:00:00,0.7934,0.7934,0.7926,0.79305,2967800000.0
2008-03-24 11:15:00,0.79305,0.79305,0.79255,0.7929,14085500000.0
2008-03-24 11:30:00,0.7929,0.79325,0.7929,0.7932,7906400000.0
2008-03-24 11:45:00,0.7932,0.7945,0.79315,0.7936,5701300000.0
2008-03-24 12:00:00,0.79375,0.79385,0.79315,0.79355,14642200000.0
2008-03-24 12:15:00,0.79355,0.7946,0.79355,0.79455,10962900000.0
2008-03-24 12:30:00,0.79455,0.79485,0.79405,0.79415,11065500000.0
2008-03-24 12:45:00,0.79415,0.79425,0.7935,0.79355,12156300000.0
2008-03-24 13:00:00,0.79355,0.79355,0.79215,0.79305,10384100000.0
2008-03-24 13:15:00,0.79305,0.79455,0.793,0.79415,8961900000.0
2008-03-24 13:30:00,0.7937,0.7939,0.79315,0.79385,10625900000.0
2008-03-24 13:45:00,0.79385,0.79445,0.7936,0.79375,8940300000.0
2008-03-24 14:00:00,0.79375,0.7939,0.7925,0.7933,5597000000.0
2008-03-24 14:15:00,0.7927,0.79275,0.79205,0.7923,12710300000.0
2008-03-24 14:30:00,0.7923,0.79355,0.79225,0.79335,9558600000.0
2008-03-24 14:45:00,0.79335,0.79365,0.79215,0.79295,11215700000.0
2008-03-24 15:00:00,0.79295,0.7934,0.7925,0.79325,10895600000.0
2008-03-24 15:15:00,0.79325,0.79385,0.79325,0.79335,3878100000.0
2008-03-24 15:30:00,0.79335,0.79515,0.79335,0.7948,6920100000.0
2008-03-24 15:45:00,0.7948,0.7951,0.7935,0.79405,7034800000.0
2008-03-24 16:00:00,0.79405,0.7948,0.7921,0.79245,8570200000.0
2008-03-24 16:15:00,0.79245,0.79365,0.79245,0.7933,8206100000.0
2008-03-24 16:30:00,0.7933,0.79465,0.79315,0.794,6932200000.0
2008-03-24 16:45:00,0.794,0.7948,0.794,0.79445,8569300000.0
2008-03-24 17:00:00,0.79445,0.795,0.7937,0.795,9197300000.0
2008-03-24 17:15:00,0.795,0.79515,0.79395,0.7951,5134600000.0
2008-03-24 17:30:00,0.7951,0.79715,0.7951,0.79645,6169300000.0
2008-03-24 17:45:00,0.79645,0.7969,0.7959,0.79635,7349500000.0
2008-03-24 18:00:00,0.79635,0.79705,0.79605,0.7965,5352400000.0
2008-03-24 18:15:00,0.7965,0.79725,0.7965,0.79685,4525350000.0
2008-03-24 18:30:00,0.79685,0.79745,0.79685,0.79725,3948700000.0
2008-03-24 18:45:00,0.79725,0.79785,0.79725,0.79765,2185600000.0
2008-03-24 19:00:00,0.79765,0.79795,0.79755,0.79755,7976200000.0
2008-03-24 19:15:00,0.79755,0.79865,0.79755,0.79835,3973200000.0
2008-03-24 19:30:00,0.79835,0.7991,0.79835,0.7991,6983900000.0
2008-03-24 19:45:00,0.7991,0.79945,0.79825,0.79845,4166500000.0
2008-03-24 20:00:00,0.79845,0.79895,0.79765,0.79805,7485200000.0
2008-03-24 20:15:00,0.79805,0.79815,0.79755,0.79775,4956700000.0
2008-03-24 20:30:00,0.79775,0.79795,0.7975,0.79755,4664400000.0
2008-03-24 20:45:00,0.79755,0.79785,0.79675,0.79695,7224800000.0
2008-03-24 21:00:00,0.79695,0.79725,0.79695,0.79705,20693600000.0
2008-03-24 21:15:00,0.79705,0.79705,0.79675,0.79675,14155400000.0
2008-03-24 21:30:00,0.7974,0.7975,0.79675,0.79695,18640500000.0
2008-03-24 21:45:00,0.79695,0.79695,0.79615,0.79645,22729700000.0
2008-03-24 22:00:00,0.79645,0.79705,0.7964,0.79705,18092300000.0
2008-03-24 22:15:00,0.79705,0.79765,0.79705,0.79735,19498000000.0
2008-03-24 22:30:00,0.79735,0.79755,0.79715,0.79755,18233300000.0
2008-03-24 22:45:00,0.79755,0.7991,0.79735,0.7988,19728800000.0
2008-03-24 23:00:00,0.7975,0.7975,0.797,0.7975,16410900000.0
2008-03-24 23:15:00,0.7975,0.7981,0.7975,0.7979,19030200000.0
2008-03-24 23:30:00,0.7979,0.7981,0.7977,0.7981,18001500000.0
2008-03-24 23:45:00,0.7981,0.7994,0.7977,0.799,19090400000.0
2008-03-25 00:00:00,0.799,0.7991,0.7977,0.7983,16873700000.0
2008-03-25 00:15:00,0.7983,0.79905,0.798,0.79905,18784600000.0
2008-03-25 00:30:00,0.79905,0.7997,0.7986,0.7994,18213800000.0
2008-03-25 00:45:00,0.7994,0.8006,0.7989,0.79925,18376400000.0
2008-03-25 01:00:00,0.79925,0.8001,0.7985,0.7998,7354900000.0
2008-03-25 01:15:00,0.7998,0.8006,0.7995,0.8006,12390400000.0
2008-03-25 01:30:00,0.8006,0.8013,0.8002,0.8008,6721700000.0
2008-03-25 01:45:00,0.8008,0.8017,0.8006,0.8015,7464800000.0
2008-03-25 02:00:00,0.8015,0.8015,0.7994,0.8008,10436300000.0
2008-03-25 02:15:00,0.8008,0.801,0.8005,0.8007,9337800000.0
2008-03-25 02:30:00,0.8007,0.8007,0.8003,0.8005,4947900000.0
2008-03-25 02:45:00,0.8005,0.8006,0.8002,0.8003,7546800000.0
2008-03-25 03:00:00,0.8003,0.8003,0.7992,0.7992,5746400000.0
2008-03-25 03:15:00,0.7992,0.7997,0.7992,0.7997,2648100000.0
2008-03-25 03:30:00,0.7997,0.8004,0.7996,0.7999,5465500000.0
2008-03-25 03:45:00,0.7999,0.8001,0.7992,0.8,9039700000.0
2008-03-25 04:00:00,0.8,0.8011,0.7996,0.801,4981600000.0
2008-03-25 04:15:00,0.801,0.80165,0.8009,0.8015,1458900000.0
2008-03-25 04:30:00,0.8015,0.8021,0.80055,0.8019,1592900000.0
2008-03-25 04:45:00,0.8019,0.8025,0.8019,0.8022,1889200000.0
2008-03-25 05:00:00,0.8022,0.8022,0.8016,0.8017,1341800000.0
2008-03-25 05:15:00,0.8017,0.8018,0.801,0.80155,1654300000.0
2008-03-25 05:30:00,0.80155,0.8016,0.8009,0.8016,5839700000.0
2008-03-25 05:45:00,0.8016,0.8024,0.8016,0.80195,2715900000.0
2008-03-25 06:00:00,0.80195,0.8021,0.8011,0.8012,1938800000.0
2008-03-25 06:15:00,0.8012,0.8015,0.8011,0.8011,3861300000.0
2008-03-25 06:30:00,0.8011,0.8013,0.8005,0.8007,1624400000.0
2008-03-25 06:45:00,0.8007,0.8018,0.8007,0.80145,2013400000.0
2008-03-25 07:00:00,0.80145,0.8025,0.80145,0.8025,2465200000.0
2008-03-25 07:15:00,0.8025,0.80265,0.801,0.8015,2545100000.0
2008-03-25 07:30:00,0.8015,0.8021,0.8015,0.8021,1392500000.0
2008-03-25 07:45:00,0.8021,0.80285,0.8018,0.8023,2722500000.0
2008-03-25 08:00:00,0.8023,0.8023,0.801,0.8015,4134400000.0
2008-03-25 08:15:00,0.8015,0.802,0.8013,0.8019,7984100000.0
2008-03-25 08:30:00,0.8019,0.80255,0.80145,0.80215,8720200000.0
2008-03-25 08:45:00,0.80215,0.8031,0.8021,0.8028,6879900000.0
2008-03-25 09:00:00,0.8028,0.8035,0.802,0.8032,1631500000.0
2008-03-25 09:15:00,0.8032,0.80335,0.8017,0.8023,2070700000.0
2008-03-25 09:30:00,0.8023,0.80305,0.8018,0.802,3361700000.0
2008-03-25 09:45:00,0.802,0.80265,0.802,0.8023,2889000000.0
2008-03-25 10:00:00,0.8023,0.8032,0.8021,0.80285,1776800000.0
2008-03-25 10:15:00,0.80285,0.8034,0.8025,0.8032,3308100000.0
2008-03-25 10:30:00,0.8032,0.8036,0.8029,0.8035,1731600000.0
2008-03-25 10:45:00,0.8035,0.80355,0.80235,0.8031,1665300000.0
2008-03-25 11:00:00,0.8031,0.8034,0.8023,0.803,1873600000.0
2008-03-25 11:15:00,0.803,0.803,0.80165,0.8019,2072700000.0
2008-03-25 11:30:00,0.8019,0.802,0.8011,0.8017,2153500000.0
2008-03-25 11:45:00,0.8017,0.80425,0.8015,0.804,1926400000.0
2008-03-25 12:00:00,0.804,0.8042,0.8021,0.8022,1689600000.0
2008-03-25 12:15:00,0.8022,0.8028,0.8013,0.8027,2988100000.0
2008-03-25 12:30:00,0.8027,0.8037,0.8027,0.8034,1862500000.0
2008-03-25 12:45:00,0.8034,0.8039,0.8029,0.8032,5409800000.0
2008-03-25 13:00:00,0.8032,0.8037,0.8024,0.8037,1819100000.0
2008-03-25 13:15:00,0.8037,0.8046,0.8036,0.8041,3221700000.0
2008-03-25 13:30:00,0.8041,0.8043,0.8035,0.8037,1935200000.0
2008-03-25 13:45:00,0.8037,0.8037,0.8029,0.80305,1960700000.0
2008-03-25 14:00:00,0.80305,0.8043,0.80255,0.80395,2901100000.0
2008-03-25 14:15:00,0.80395,0.8045,0.80345,0.804,1418300000.0
2008-03-25 14:30:00,0.804,0.8048,0.8034,0.8046,3339700000.0
2008-03-25 14:45:00,0.8046,0.8049,0.8035,0.8039,1496000000.0
2008-03-25 15:00:00,0.8039,0.8041,0.8021,0.8032,1884600000.0
2008-03-25 15:15:00,0.8032,0.8036,0.8023,0.8035,1625000000.0
2008-03-25 15:30:00,0.8035,0.8041,0.8033,0.804,1569700000.0
2008-03-25 15:45:00,0.804,0.8042,0.8029,0.8034,1830900000.0
2008-03-25 16:00:00,0.8034,0.8045,0.8012,0.803,3182000000.0
2008-03-25 16:15:00,0.803,0.805,0.8028,0.804,1842100000.0
2008-03-25 16:30:00,0.804,0.8041,0.8031,0.80325,1542300000.0
2008-03-25 16:45:00,0.80325,0.80385,0.80275,0.8037,1723400000.0
2008-03-25 17:00:00,0.8037,0.8062,0.8037,0.8059,2407600000.0
2008-03-25 17:15:00,0.8059,0.80655,0.8055,0.8058,2535050000.0
2008-03-25 17:30:00,0.8058,0.8058,0.8042,0.8043,1688700000.0
2008-03-25 17:45:00,0.8043,0.8049,0.8029,0.8035,2246700000.0
2008-03-25 18:00:00,0.8034,0.8047,0.8025,0.8047,5679100000.0
2008-03-25 18:15:00,0.8047,0.8064,0.8045,0.806,4114800000.0
2008-03-25 18:30:00,0.806,0.8078,0.8054,0.8076,2101700000.0
2008-03-25 18:45:00,0.8076,0.80855,0.8062,0.80625,1660720000.0
2008-03-25 19:00:00,0.8063,0.8074,0.806,0.8062,1754700000.0
2008-03-25 19:15:00,0.8062,0.8064,0.806,0.80615,1775100000.0
2008-03-25 19:30:00,0.80615,0.80745,0.80615,0.8068,2325600000.0
2008-03-25 19:45:00,0.8068,0.8078,0.8068,0.8073,2053700000.0
2008-03-25 20:00:00,0.8073,0.8073,0.8068,0.8072,1268200000.0
2008-03-25 20:15:00,0.8072,0.80755,0.807,0.8072,5452200000.0
2008-03-25 20:30:00,0.8072,0.8076,0.8072,0.8072,1135600000.0
2008-03-25 20:45:00,0.8072,0.80755,0.8068,0.8069,3850000000.0
2008-03-25 21:00:00,0.8069,0.8071,0.8065,0.8067,1429900000.0
2008-03-25 21:15:00,0.8067,0.8067,0.8057,0.8062,1414100000.0
2008-03-25 21:30:00,0.8062,0.8064,0.805,0.8053,2421900000.0
2008-03-25 21:45:00,0.8053,0.8056,0.8052,0.8053,10092100000.0
2008-03-25 22:00:00,0.8053,0.8066,0.8053,0.806,11936500000.0
2008-03-25 22:15:00,0.806,0.8063,0.80535,0.8058,5612900000.0
2008-03-25 22:30:00,0.8058,0.8063,0.8055,0.806,1711000000.0
2008-03-25 22:45:00,0.806,0.8075,0.806,0.8066,11736900000.0
2008-03-25 23:00:00,0.8066,0.8069,0.8062,0.8066,16672700000.0
2008-03-25 23:15:00,0.8066,0.8066,0.8061,0.8063,17085600000.0
2008-03-25 23:30:00,0.8063,0.8065,0.806,0.8061,19165900000.0
2008-03-25 23:45:00,0.8061,0.8069,0.8061,0.8065,16437300000.0
2008-03-26 00:00:00,0.8065,0.8068,0.8064,0.8065,14930300000.0
2008-03-26 00:15:00,0.8065,0.8067,0.8062,0.8066,10459800000.0
2008-03-26 00:30:00,0.8066,0.8066,0.8052,0.8057,13641300000.0
2008-03-26 00:45:00,0.8057,0.8059,0.8053,0.8054,12571800000.0
2008-03-26 01:00:00,0.8054,0.8056,0.8044,0.8056,14089300000.0
2008-03-26 01:15:00,0.8056,0.8056,0.8053,0.8054,6587200000.0
2008-03-26 01:30:00,0.8054,0.8061,0.8053,0.8061,7913200000.0
2008-03-26 01:45:00,0.8061,0.8061,0.8056,0.80575,2712900000.0
2008-03-26 02:00:00,0.8057,0.8057,0.8043,0.8047,7767500000.0
2008-03-26 02:15:00,0.8047,0.8054,0.8047,0.8054,9024200000.0
2008-03-26 02:30:00,0.8054,0.8064,0.8053,0.806,13419900000.0
2008-03-26 02:45:00,0.806,0.8062,0.80545,0.8062,5174300000.0
2008-03-26 03:00:00,0.8062,0.8064,0.80565,0.8057,1463000000.0
2008-03-26 03:15:00,0.8057,0.8059,0.8049,0.8053,1343500000.0
2008-03-26 03:30:00,0.8053,0.8053,0.80435,0.8046,1382100000.0
2008-03-26 03:45:00,0.8046,0.8047,0.8042,0.8042,1338700000.0
2008-03-26 04:00:00,0.8042,0.8042,0.803,0.8032,1426450000.0
2008-03-26 04:15:00,0.8032,0.804,0.80315,0.8039,3191200000.0
2008-03-26 04:30:00,0.8039,0.8045,0.8031,0.80415,8052000000.0
2008-03-26 04:45:00,0.80415,0.8045,0.8038,0.8039,3691800000.0
2008-03-26 05:00:00,0.8039,0.804,0.8026,0.8028,3530800000.0
2008-03-26 05:15:00,0.8028,0.8035,0.8028,0.80345,1620300000.0
2008-03-26 05:30:00,0.80345,0.80355,0.8033,0.8035,1924500000.0
2008-03-26 05:45:00,0.8035,0.80395,0.803,0.80395,7965100000.0
2008-03-26 06:00:00,0.80395,0.80425,0.8038,0.8041,1392300000.0
2008-03-26 06:15:00,0.8041,0.80435,0.8032,0.804,1531400000.0
2008-03-26 06:30:00,0.804,0.804,0.8033,0.8033,1459200000.0
2008-03-26 06:45:00,0.8033,0.8033,0.8021,0.80275,1731800000.0
2008-03-26 07:00:00,0.80275,0.80295,0.80275,0.8028,2067500000.0
2008-03-26 07:15:00,0.8028,0.80345,0.80235,0.80255,5968900000.0
2008-03-26 07:30:00,0.80255,0.8028,0.8023,0.8025,2341800000.0
2008-03-26 07:45:00,0.8025,0.8031,0.8022,0.8024,1503100000.0
2008-03-26 08:00:00,0.8024,0.8024,0.8017,0.8022,1376500000.0
2008-03-26 08:15:00,0.8022,0.80235,0.801,0.8016,1708200000.0
2008-03-26 08:30:00,0.8016,0.80335,0.8016,0.8027,1856800000.0
2008-03-26 08:45:00,0.8027,0.8029,0.80205,0.80205,1736800000.0
2008-03-26 09:00:00,0.80205,0.8028,0.8016,0.8026,5484000000.0
2008-03-26 09:15:00,0.8026,0.80295,0.802,0.80205,10049100000.0
2008-03-26 09:30:00,0.80205,0.8023,0.8011,0.80145,4179900000.0
2008-03-26 09:45:00,0.80145,0.8023,0.8012,0.80155,6062900000.0
2008-03-26 10:00:00,0.80155,0.8019,0.8012,0.8015,2767900000.0
2008-03-26 10:15:00,0.8015,0.8018,0.8,0.8002,2499100000.0
2008-03-26 10:30:00,0.8002,0.801,0.7987,0.7992,1766800000.0
2008-03-26 10:45:00,0.7992,0.8004,0.7992,0.80005,8611000000.0
2008-03-26 11:00:00,0.80005,0.8037,0.8,0.8037,2581000000.0
2008-03-26 11:15:00,0.80365,0.8038,0.80275,0.80305,2746300000.0
2008-03-26 11:30:00,0.80305,0.80405,0.8024,0.80405,2501500000.0
2008-03-26 11:45:00,0.80405,0.80405,0.8028,0.8035,2376300000.0
2008-03-26 12:00:00,0.8035,0.8073,0.80345,0.8059,2382100000.0
2008-03-26 12:15:00,0.8059,0.8065,0.8055,0.8061,1830700000.0
2008-03-26 12:30:00,0.8061,0.8063,0.8057,0.806,1254800000.0
2008-03-26 12:45:00,0.806,0.8068,0.806,0.8062,1286000000.0
2008-03-26 13:00:00,0.8062,0.80695,0.8055,0.80695,3170100000.0
2008-03-26 13:15:00,0.80695,0.8095,0.80695,0.8093,5296600000.0
2008-03-26 13:30:00,0.8093,0.8095,0.8085,0.80885,2144800000.0
2008-03-26 13:45:00,0.80885,0.80895,0.8078,0.80855,2388500000.0
2008-03-26 14:00:00,0.80855,0.8087,0.8073,0.808,2621000000.0
2008-03-26 14:15:00,0.808,0.8086,0.80725,0.80725,1920400000.0
2008-03-26 14:30:00,0.80725,0.8101,0.8067,0.8095,3176700000.0
2008-03-26 14:45:00,0.8095,0.8095,0.8078,0.8078,3208100000.0
2008-03-26 15:00:00,0.80795,0.8086,0.8068,0.8071,2593000000.0
2008-03-26 15:15:00,0.8071,0.8079,0.8066,0.8067,2886400000.0
2008-03-26 15:30:00,0.8067,0.807,0.805,0.8053,1368500000.0
2008-03-26 15:45:00,0.8053,0.8053,0.8041,0.8047,3054400000.0
2008-03-26 16:00:00,0.8047,0.8064,0.8045,0.8062,2656800000.0
2008-03-26 16:15:00,0.8062,0.8068,0.806,0.8065,1244600000.0
2008-03-26 16:30:00,0.8065,0.8075,0.8062,0.8063,1106900000.0
2008-03-26 16:45:00,0.8063,0.8064,0.8045,0.8047,3662900001.0
2008-03-26 17:00:00,0.8047,0.8053,0.8045,0.8049,2004900000.0
2008-03-26 17:15:00,0.8049,0.8058,0.8046,0.8055,3378300000.0
2008-03-26 17:30:00,0.8055,0.8063,0.8043,0.8045,2614200000.0
2008-03-26 17:45:00,0.8045,0.8047,0.8026,0.8027,2443900000.0
2008-03-26 18:00:00,0.8027,0.8038,0.8018,0.8027,2565100000.0
2008-03-26 18:15:00,0.8027,0.8028,0.8008,0.8011,1880400000.0
2008-03-26 18:30:00,0.8011,0.8017,0.8002,0.8009,1498800000.0
2008-03-26 18:45:00,0.8009,0.8011,0.7995,0.8,3345600000.0
2008-03-26 19:00:00,0.8,0.8023,0.8,0.8023,6732300000.0
2008-03-26 19:15:00,0.8023,0.8029,0.8023,0.8027,1444800000.0
2008-03-26 19:30:00,0.8027,0.8027,0.8019,0.8022,1183000000.0
2008-03-26 19:45:00,0.8022,0.8031,0.802,0.802,1317100000.0
2008-03-26 20:00:00,0.802,0.802,0.8007,0.8013,1512400000.0
2008-03-26 20:15:00,0.8013,0.80245,0.8013,0.8021,1074400000.0
2008-03-26 20:30:00,0.8021,0.8023,0.8021,0.8022,1449100000.0
2008-03-26 20:45:00,0.8022,0.80345,0.8021,0.8031,6150500000.0
2008-03-26 21:00:00,0.8031,0.804,0.8029,0.8035,4419200000.0
2008-03-26 21:15:00,0.8035,0.8037,0.803,0.8031,7204900000.0
2008-03-26 21:30:00,0.8031,0.8039,0.802,0.8037,1452100000.0
2008-03-26 21:45:00,0.8037,0.8044,0.8028,0.8044,1887100000.0
2008-03-26 22:00:00,0.8044,0.8044,0.8028,0.8034,1121100000.0
2008-03-26 22:15:00,0.8034,0.8035,0.8028,0.8035,3274300000.0
2008-03-26 22:30:00,0.8035,0.8039,0.8035,0.8037,7425900000.0
2008-03-26 22:45:00,0.8037,0.8042,0.8037,0.8042,19002400000.0
2008-03-26 23:00:00,0.8042,0.8053,0.8042,0.8044,18839900000.0
2008-03-26 23:15:00,0.8044,0.8045,0.80375,0.8045,18225900000.0
2008-03-26 23:30:00,0.8045,0.8051,0.8042,0.8046,20119400000.0
2008-03-26 23:45:00,0.8046,0.8058,0.8039,0.8051,21942200000.0
2008-03-27 00:00:00,0.8045,0.8051,0.8042,0.8046,15933400000.0
2008-03-27 00:15:00,0.8046,0.8046,0.803,0.8039,12536200000.0
2008-03-27 00:30:00,0.8039,0.8045,0.8038,0.8039,17738400000.0
2008-03-27 00:45:00,0.8039,0.8046,0.8038,0.8046,13171000000.0
2008-03-27 01:00:00,0.8046,0.8047,0.804,0.8045,17109900000.0
2008-03-27 01:15:00,0.8045,0.8045,0.8038,0.8039,12579000000.0
2008-03-27 01:30:00,0.8039,0.8043,0.8039,0.804,18205200000.0
2008-03-27 01:45:00,0.804,0.8044,0.80375,0.80375,5544900000.0
2008-03-27 02:00:00,0.80375,0.8039,0.8029,0.8033,1305800000.0
2008-03-27 02:15:00,0.8033,0.80365,0.80275,0.8032,4750400000.0
2008-03-27 02:30:00,0.8032,0.8036,0.80315,0.8035,5845300000.0
2008-03-27 02:45:00,0.8035,0.80355,0.803,0.803,3154800000.0
2008-03-27 03:00:00,0.803,0.80365,0.8023,0.80295,2606200000.0
2008-03-27 03:15:00,0.80295,0.8034,0.8027,0.80325,805100000.0
2008-03-27 03:30:00,0.80325,0.80385,0.80325,0.8034,2359200000.0
2008-03-27 03:45:00,0.8034,0.804,0.80305,0.804,1126000000.0
2008-03-27 04:00:00,0.804,0.80415,0.803,0.804,966300000.0
2008-03-27 04:15:00,0.804,0.8045,0.804,0.8043,3297400000.0
2008-03-27 04:30:00,0.8043,0.8043,0.80245,0.8034,5118700000.0
2008-03-27 04:45:00,0.8034,0.8039,0.8034,0.8039,6895200000.0
2008-03-27 05:00:00,0.8039,0.80405,0.80355,0.80355,2414000000.0
2008-03-27 05:15:00,0.80355,0.8037,0.80305,0.80365,2236600000.0
2008-03-27 05:30:00,0.80365,0.8039,0.80365,0.8039,2162100000.0
2008-03-27 05:45:00,0.8039,0.8044,0.8037,0.8044,7263900000.0
2008-03-27 06:00:00,0.8044,0.8052,0.80415,0.8049,4041600000.0
2008-03-27 06:15:00,0.8049,0.805,0.80415,0.8043,1155300000.0
2008-03-27 06:30:00,0.8043,0.8045,0.8041,0.8044,893400000.0
2008-03-27 06:45:00,0.8044,0.8047,0.80375,0.8045,4799900000.0
2008-03-27 07:00:00,0.8045,0.8046,0.804,0.8046,1470899999.0
2008-03-27 07:15:00,0.8046,0.80535,0.8045,0.805,1216300000.0
2008-03-27 07:30:00,0.805,0.8054,0.8047,0.80505,7442400000.0
2008-03-27 07:45:00,0.80505,0.8054,0.8049,0.8054,4377300000.0
2008-03-27 08:00:00,0.8054,0.8055,0.8044,0.8048,1221800000.0
2008-03-27 08:15:00,0.8048,0.8056,0.8046,0.80475,1977800000.0
2008-03-27 08:30:00,0.80475,0.8048,0.8031,0.8035,7057300000.0
2008-03-27 08:45:00,0.8035,0.80415,0.80305,0.80365,10822000000.0
2008-03-27 09:00:00,0.80365,0.8038,0.80335,0.8038,3073100000.0
2008-03-27 09:15:00,0.8038,0.8044,0.8036,0.8043,1421800000.0
2008-03-27 09:30:00,0.8043,0.8046,0.8032,0.8032,1680700000.0
2008-03-27 09:45:00,0.80325,0.8039,0.80325,0.8038,2750500000.0
2008-03-27 10:00:00,0.8038,0.8045,0.8034,0.80435,1858500000.0
2008-03-27 10:15:00,0.80435,0.8047,0.8025,0.803,1744600000.0
2008-03-27 10:30:00,0.803,0.8031,0.8022,0.8023,5653900000.0
2008-03-27 10:45:00,0.8023,0.8024,0.7999,0.8004,2623600000.0
2008-03-27 11:00:00,0.8004,0.8029,0.8,0.8029,3039400000.0
2008-03-27 11:15:00,0.8029,0.80335,0.8022,0.8025,1131300000.0
2008-03-27 11:30:00,0.8025,0.8029,0.8023,0.8027,2327300000.0
2008-03-27 11:45:00,0.8027,0.8047,0.8027,0.804,1773500000.0
2008-03-27 12:00:00,0.804,0.8048,0.8038,0.8044,4420700000.0
2008-03-27 12:15:00,0.8044,0.8054,0.8042,0.8048,3931300000.0
2008-03-27 12:30:00,0.8048,0.8048,0.8038,0.804,6496400000.0
2008-03-27 12:45:00,0.804,0.805,0.8039,0.8047,4265200000.0
2008-03-27 13:00:00,0.8047,0.8056,0.8045,0.8048,4900300000.0
2008-03-27 13:15:00,0.8048,0.8052,0.8044,0.8052,6232100022.0
2008-03-27 13:30:00,0.8052,0.80525,0.8047,0.80485,5300000000.0
2008-03-27 13:45:00,0.80485,0.80565,0.8048,0.80525,4674000000.0
2008-03-27 14:00:00,0.80525,0.8059,0.8048,0.8053,5374600000.0
2008-03-27 14:15:00,0.8053,0.8063,0.8045,0.8059,4754200000.0
2008-03-27 14:30:00,0.8059,0.8062,0.8045,0.8045,1924300000.0
2008-03-27 14:45:00,0.8045,0.8046,0.80325,0.80405,1497900000.0
2008-03-27 15:00:00,0.80405,0.80565,0.804,0.8054,1824200000.0
2008-03-27 15:15:00,0.8054,0.80625,0.8049,0.80605,2647000000.0
2008-03-27 15:30:00,0.80605,0.8062,0.8052,0.80555,1560900000.0
2008-03-27 15:45:00,0.80555,0.8056,0.80435,0.805,3316000000.0
2008-03-27 16:00:00,0.805,0.8051,0.8034,0.8042,2359900000.0
2008-03-27 16:15:00,0.8042,0.8053,0.8033,0.8048,3051400000.0
2008-03-27 16:30:00,0.8048,0.80495,0.8042,0.8045,1251500000.0
2008-03-27 16:45:00,0.8045,0.80485,0.8036,0.8036,2608500000.0
2008-03-27 17:00:00,0.8036,0.804,0.8031,0.8034,1312900000.0
2008-03-27 17:15:00,0.8034,0.8048,0.8034,0.80405,3338100000.0
2008-03-27 17:30:00,0.80405,0.8044,0.8033,0.8036,1642300000.0
2008-03-27 17:45:00,0.8036,0.8043,0.8035,0.8035,1289300000.0
2008-03-27 18:00:00,0.8035,0.8036,0.8027,0.8034,1303000000.0
2008-03-27 18:15:00,0.8034,0.8037,0.803,0.803,1541000000.0
2008-03-27 18:30:00,0.803,0.8042,0.803,0.8041,3976900000.0
2008-03-27 18:45:00,0.8041,0.8043,0.8034,0.8038,2685500000.0
2008-03-27 19:00:00,0.8038,0.8043,0.8036,0.804,5329300000.0
2008-03-27 19:15:00,0.804,0.8049,0.8037,0.8042,5201800000.0
2008-03-27 19:30:00,0.8042,0.8046,0.8035,0.8044,1430800000.0
2008-03-27 19:45:00,0.8044,0.8048,0.8044,0.8046,1240000000.0
2008-03-27 20:00:00,0.8046,0.8047,0.80425,0.8044,1471600000.0
2008-03-27 20:15:00,0.8044,0.8044,0.8042,0.8043,2431900000.0
2008-03-27 20:30:00,0.8043,0.8046,0.8043,0.8046,5415600000.0
2008-03-27 20:45:00,0.8046,0.8047,0.8034,0.8037,3472200000.0
2008-03-27 21:00:00,0.8037,0.8044,0.8028,0.803,988600000.0
2008-03-27 21:15:00,0.803,0.8032,0.8029,0.803,824400000.0
2008-03-27 21:30:00,0.803,0.803,0.8013,0.8026,5405800000.0
2008-03-27 21:45:00,0.8026,0.8028,0.8018,0.8023,1096900000.0
2008-03-27 22:00:00,0.8023,0.8026,0.8018,0.8024,1519800000.0
2008-03-27 22:15:00,0.8024,0.8026,0.80185,0.802,1406200000.0
2008-03-27 22:30:00,0.802,0.803,0.8018,0.8029,1766600000.0
2008-03-27 22:45:00,0.8029,0.8038,0.8029,0.8031,12614100000.0
2008-03-27 23:00:00,0.8031,0.8031,0.8022,0.8022,7305700000.0
2008-03-27 23:15:00,0.8022,0.8027,0.8021,0.8027,11333300000.0
2008-03-27 23:30:00,0.8027,0.803,0.8016,0.8016,7415400000.0
2008-03-27 23:45:00,0.803,0.8054,0.803,0.8047,10944300000.0
2008-03-28 00:00:00,0.8047,0.806,0.8039,0.8052,12751300000.0
2008-03-28 00:15:00,0.8052,0.8055,0.8046,0.8055,15937800000.0
2008-03-28 00:30:00,0.8055,0.8065,0.805,0.806,15753100000.0
2008-03-28 00:45:00,0.806,0.8064,0.8048,0.8055,14806800000.0
2008-03-28 01:00:00,0.8055,0.8061,0.8054,0.8055,8811300000.0
2008-03-28 01:15:00,0.8055,0.8058,0.8055,0.8057,6427900000.0
2008-03-28 01:30:00,0.8057,0.8062,0.8057,0.8061,4986800000.0
2008-03-28 01:45:00,0.8061,0.8067,0.8055,0.8059,9953200000.0
2008-03-28 02:00:00,0.8059,0.8059,0.8047,0.805,9837000000.0
2008-03-28 02:15:00,0.805,0.8052,0.8042,0.8042,4454100000.0
2008-03-28 02:30:00,0.8042,0.8046,0.8038,0.8041,6219700000.0
2008-03-28 02:45:00,0.8041,0.8041,0.8031,0.8038,7170900000.0
2008-03-28 03:00:00,0.8038,0.8043,0.8032,0.8034,6185600000.0
2008-03-28 03:15:00,0.8034,0.8036,0.803,0.8033,9093800000.0
2008-03-28 03:30:00,0.8033,0.8036,0.8033,0.8033,15652500000.0
2008-03-28 03:45:00,0.8033,0.8047,0.8033,0.8041,14366600000.0
2008-03-28 04:00:00,0.8041,0.8051,0.8041,0.8045,13063600000.0
2008-03-28 04:15:00,0.8045,0.8047,0.8037,0.8045,7226100000.0
2008-03-28 04:30:00,0.8045,0.8045,0.8038,0.8043,9301000000.0
2008-03-28 04:45:00,0.8043,0.8048,0.8042,0.8047,7714900000.0
2008-03-28 05:00:00,0.8047,0.8047,0.8038,0.8043,6164600000.0
2008-03-28 05:15:00,0.8043,0.8045,0.8041,0.8041,4497500000.0
2008-03-28 05:30:00,0.8041,0.8048,0.804,0.8044,5201400000.0
2008-03-28 05:45:00,0.8044,0.8051,0.8036,0.8045,7831300000.0
2008-03-28 06:00:00,0.8045,0.8053,0.8045,0.805,5509500000.0
2008-03-28 06:15:00,0.805,0.805,0.8043,0.8044,1602300000.0
2008-03-28 06:30:00,0.8044,0.8047,0.8043,0.8047,991300000.0
2008-03-28 06:45:00,0.8047,0.8051,0.8045,0.8051,7494300000.0
2008-03-28 07:00:00,0.8051,0.8057,0.8045,0.8046,1689200000.0
2008-03-28 07:15:00,0.8046,0.80535,0.8043,0.8043,952200000.0
2008-03-28 07:30:00,0.8043,0.805,0.8043,0.805,1792300000.0
2008-03-28 07:45:00,0.805,0.80535,0.8043,0.8046,6606700000.0
2008-03-28 08:00:00,0.8046,0.80465,0.80425,0.80465,3661500000.0
2008-03-28 08:15:00,0.80465,0.8056,0.8045,0.8055,7220300000.0
2008-03-28 08:30:00,0.8055,0.8059,0.805,0.805,898100000.0
2008-03-28 08:45:00,0.805,0.8053,0.80395,0.80395,934400000.0
2008-03-28 09:00:00,0.80385,0.8052,0.80375,0.8047,1488200000.0
2008-03-28 09:15:00,0.8047,0.8051,0.8036,0.8036,1140300000.0
2008-03-28 09:30:00,0.80355,0.8041,0.8033,0.8033,2314400000.0
2008-03-28 09:45:00,0.8033,0.80365,0.8026,0.8032,1537800000.0
2008-03-28 10:00:00,0.8032,0.8034,0.80205,0.80225,1866000000.0
2008-03-28 10:15:00,0.80225,0.8036,0.80205,0.8036,4036400000.0
2008-03-28 10:30:00,0.8036,0.80465,0.8036,0.8042,854200000.0
2008-03-28 10:45:00,0.8042,0.80445,0.8038,0.8042,1054000000.0
2008-03-28 11:00:00,0.8042,0.8049,0.8038,0.8045,1351800000.0
2008-03-28 11:15:00,0.8045,0.805,0.8042,0.8042,929800000.0
2008-03-28 11:30:00,0.8042,0.8049,0.8038,0.8045,993400000.0
2008-03-28 11:45:00,0.8045,0.8048,0.8037,0.8039,887600000.0
2008-03-28 12:00:00,0.8039,0.8048,0.8038,0.8048,943400000.0
2008-03-28 12:15:00,0.8048,0.8049,0.8042,0.8047,2143800000.0
2008-03-28 12:30:00,0.8047,0.8054,0.8042,0.8053,1604500000.0
2008-03-28 12:45:00,0.8053,0.806,0.8051,0.8054,1356900000.0
2008-03-28 13:00:00,0.8054,0.806,0.8053,0.8053,3101300000.0
2008-03-28 13:15:00,0.8053,0.8055,0.8044,0.8049,6615000000.0
2008-03-28 13:30:00,0.8049,0.8049,0.804,0.804,11229900000.0
2008-03-28 13:45:00,0.804,0.8051,0.8035,0.8048,4710800000.0
2008-03-28 14:00:00,0.8048,0.80525,0.804,0.805,1913500000.0
2008-03-28 14:15:00,0.805,0.805,0.8032,0.8032,2326800000.0
2008-03-28 14:30:00,0.8032,0.8046,0.8031,0.8037,4312200000.0
2008-03-28 14:45:00,0.8037,0.8043,0.8029,0.8042,2280600000.0
2008-03-28 15:00:00,0.8042,0.8044,0.8023,0.8026,1267300000.0
2008-03-28 15:15:00,0.8026,0.8027,0.8014,0.80205,3912800000.0
2008-03-28 15:30:00,0.80205,0.8023,0.8014,0.80215,1278800000.0
2008-03-28 15:45:00,0.80215,0.80245,0.80015,0.80225,1192300000.0
2008-03-28 16:00:00,0.80225,0.80235,0.8003,0.8005,1984800000.0
2008-03-28 16:15:00,0.8005,0.8006,0.7995,0.8,2393100000.0
2008-03-28 16:30:00,0.8,0.8011,0.799,0.79925,1011400000.0
2008-03-28 16:45:00,0.79925,0.80005,0.7985,0.79915,602500000.0
2008-03-28 17:00:00,0.79915,0.79925,0.7978,0.7982,3654700000.0
2008-03-28 17:15:00,0.7982,0.7984,0.7968,0.7979,3335300000.0
2008-03-28 17:30:00,0.7979,0.7981,0.7969,0.7977,1325200000.0
2008-03-28 17:45:00,0.7977,0.7985,0.7973,0.798,3823500000.0
2008-03-28 18:00:00,0.7979,0.7983,0.7954,0.7964,2638800000.0
2008-03-28 18:15:00,0.7964,0.7966,0.7951,0.7953,1778200000.0
2008-03-28 18:30:00,0.7953,0.7955,0.7948,0.795,3134820000.0
2008-03-28 18:45:00,0.795,0.7956,0.795,0.7954,2635600000.0
2008-03-28 19:00:00,0.7954,0.796,0.7952,0.7956,1723000000.0
2008-03-28 19:15:00,0.7956,0.7958,0.7947,0.7951,4721500000.0
2008-03-28 19:30:00,0.7951,0.7963,0.7948,0.7948,1872200000.0
2008-03-28 19:45:00,0.7948,0.796,0.7943,0.7944,6597100000.0
2008-03-28 20:00:00,0.7944,0.7946,0.794,0.7945,1441700000.0
2008-03-28 20:15:00,0.7945,0.7951,0.7942,0.7948,938000000.0
2008-03-28 20:30:00,0.7948,0.7948,0.7944,0.7945,3095300000.0
2008-03-28 20:45:00,0.7945,0.7955,0.7945,0.7948,2754900000.0
2008-03-28 21:00:00,0.7948,0.7953,0.7947,0.7949,2287900000.0
2008-03-28 21:15:00,0.7961,0.7965,0.7949,0.79585,17715300000.0
2008-03-28 21:30:00,0.79585,0.7962,0.7957,0.79585,12072000000.0
2008-03-28 21:45:00,0.79585,0.7964,0.7951,0.7964,9417600000.0
2008-03-28 22:00:00,0.7964,0.7964,0.7961,0.7962,15164100000.0
2008-03-28 22:15:00,0.7962,0.7965,0.7959,0.7965,8835100000.0
2008-03-28 22:30:00,0.7965,0.79755,0.7965,0.7974,11948200000.0
2008-03-28 22:45:00,0.7974,0.79795,0.7969,0.7969,8496300000.0
2008-03-31 00:00:00,0.7955,0.7955,0.7929,0.7944,3320200000.0
2008-03-31 00:15:00,0.7942,0.7944,0.792,0.7923,3575600000.0
2008-03-31 00:30:00,0.7926,0.7927,0.7915,0.7918,3320200000.0
2008-03-31 00:45:00,0.7917,0.7927,0.7913,0.7913,3831000000.0
2008-03-31 01:00:00,0.7914,0.7915,0.7905,0.7909,3831000000.0
2008-03-31 01:15:00,0.791,0.7911,0.7901,0.7902,3320200000.0
2008-03-31 01:30:00,0.79,0.7909,0.7891,0.7902,3320200000.0
2008-03-31 01:45:00,0.7903,0.7915,0.7902,0.7911,3831000000.0
2008-03-31 02:00:00,0.79095,0.792,0.79085,0.792,1416600000.0
2008-03-31 02:15:00,0.792,0.7926,0.7915,0.7922,2625200000.0
2008-03-31 02:30:00,0.7922,0.7924,0.791,0.7913,1221100000.0
2008-03-31 02:45:00,0.7913,0.7922,0.7912,0.79125,3344000000.0
2008-03-31 03:00:00,0.79125,0.7916,0.7906,0.7916,3190400000.0
2008-03-31 03:15:00,0.7916,0.7921,0.7915,0.7921,6167400000.0
2008-03-31 03:30:00,0.7921,0.7923,0.7916,0.792,15536000000.0
2008-03-31 03:45:00,0.792,0.7931,0.792,0.7928,13814700000.0
2008-03-31 04:00:00,0.7928,0.7932,0.79275,0.7928,15913400000.0
2008-03-31 04:15:00,0.7928,0.79305,0.7921,0.7922,14259000000.0
2008-03-31 04:30:00,0.7922,0.7927,0.7919,0.7925,19319500000.0
2008-03-31 04:45:00,0.7925,0.79305,0.7924,0.7928,15861500000.0
2008-03-31 05:00:00,0.7928,0.79295,0.7924,0.7929,5362600000.0
2008-03-31 05:15:00,0.7929,0.7934,0.7929,0.79305,2171600000.0
2008-03-31 05:30:00,0.79295,0.79325,0.7923,0.79325,2561200000.0
2008-03-31 05:45:00,0.79325,0.79325,0.7925,0.79305,1832300000.0
2008-03-31 06:00:00,0.79305,0.7936,0.793,0.79325,4551600000.0
2008-03-31 06:15:00,0.79325,0.79345,0.7927,0.7933,5974700000.0
2008-03-31 06:30:00,0.7933,0.7944,0.793,0.7938,5549600000.0
2008-03-31 06:45:00,0.7938,0.7944,0.7937,0.794,1170600000.0
2008-03-31 07:00:00,0.794,0.7942,0.79315,0.79325,8357100000.0
2008-03-31 07:15:00,0.79325,0.79415,0.79275,0.79415,1522900000.0
2008-03-31 07:30:00,0.79415,0.79455,0.794,0.7945,1498800000.0
2008-03-31 07:45:00,0.7945,0.7945,0.79275,0.7936,2702500000.0
2008-03-31 08:00:00,0.7936,0.794,0.7918,0.79225,1561200000.0
2008-03-31 08:15:00,0.79225,0.7929,0.79165,0.7917,4666500000.0
2008-03-31 08:30:00,0.7917,0.7922,0.791,0.7913,4881000000.0
2008-03-31 08:45:00,0.7913,0.7915,0.7908,0.7914,2779600000.0
2008-03-31 09:00:00,0.7914,0.7917,0.7904,0.791,2764800000.0
2008-03-31 09:15:00,0.791,0.7913,0.7905,0.791,1920900000.0
2008-03-31 09:30:00,0.791,0.79135,0.7904,0.7904,1420800000.0
2008-03-31 09:45:00,0.7904,0.791,0.7901,0.7906,1375200000.0
2008-03-31 10:00:00,0.7906,0.7907,0.7897,0.7899,736600000.0
2008-03-31 10:15:00,0.7899,0.7906,0.7897,0.7904,1196600000.0
2008-03-31 10:30:00,0.7904,0.7905,0.7892,0.7895,599800000.0
2008-03-31 10:45:00,0.7895,0.7901,0.7889,0.7901,761400000.0
2008-03-31 11:00:00,0.7901,0.7908,0.78915,0.78915,1992400000.0
2008-03-31 11:15:00,0.789,0.7895,0.7877,0.78835,2170000000.0
2008-03-31 11:30:00,0.78835,0.7902,0.78825,0.7901,2377700000.0
2008-03-31 11:45:00,0.7901,0.7906,0.7885,0.7892,2423900000.0
2008-03-31 12:00:00,0.7892,0.7899,0.78895,0.7898,1654900000.0
2008-03-31 12:15:00,0.7898,0.7906,0.7895,0.7904,1626300002.0
2008-03-31 12:30:00,0.7904,0.7911,0.7901,0.7905,2246100000.0
2008-03-31 12:45:00,0.7905,0.7909,0.7892,0.7892,1423800000.0
2008-03-31 13:00:00,0.7892,0.7896,0.78915,0.78925,4646500000.0
2008-03-31 13:15:00,0.78925,0.7894,0.78825,0.7887,9321800001.0
2008-03-31 13:30:00,0.7887,0.78915,0.78805,0.7885,10240899962.0
2008-03-31 13:45:00,0.7885,0.78915,0.78835,0.78865,6150900002.0
2008-03-31 14:00:00,0.78865,0.7888,0.78695,0.78725,10305300004.0
2008-03-31 14:15:00,0.78725,0.78725,0.78505,0.78515,7501100007.0
2008-03-31 14:30:00,0.7852,0.78575,0.7845,0.78555,5265600000.0
2008-03-31 14:45:00,0.78555,0.78605,0.78485,0.78575,5906800000.0
2008-03-31 15:00:00,0.78575,0.786,0.78555,0.78565,8910900025.0
2008-03-31 15:15:00,0.78565,0.7867,0.78555,0.78665,6199900000.0
2008-03-31 15:30:00,0.78665,0.787,0.78635,0.78665,5011900000.0
2008-03-31 15:45:00,0.78665,0.78735,0.78615,0.78695,6195400000.0
2008-03-31 16:00:00,0.78695,0.78795,0.78595,0.78755,8479600001.0
2008-03-31 16:15:00,0.78755,0.78965,0.7871,0.78935,7825850006.0
2008-03-31 16:30:00,0.78915,0.78925,0.78665,0.78675,6190799999.0
2008-03-31 16:45:00,0.78675,0.78735,0.78595,0.78595,9526400000.0
2008-03-31 17:00:00,0.78595,0.78665,0.78515,0.78665,5737600000.0
2008-03-31 17:15:00,0.78665,0.78665,0.78535,0.7862,3460400000.0
2008-03-31 17:30:00,0.7862,0.78635,0.78555,0.78605,15620399982.0
2008-03-31 17:45:00,0.78605,0.78625,0.78485,0.78575,10376800003.0
2008-03-31 18:00:00,0.78575,0.78615,0.78575,0.78605,20530999997.0
2008-03-31 18:15:00,0.78605,0.78625,0.78585,0.78615,6599300019.0
2008-03-31 18:30:00,0.78615,0.78645,0.78605,0.78615,8885600000.0
2008-03-31 18:45:00,0.78615,0.78685,0.78595,0.78665,16338900000.0
2008-03-31 19:00:00,0.78665,0.78685,0.78635,0.7867,13959700000.0
2008-03-31 19:15:00,0.78665,0.78785,0.78665,0.78785,7085900000.0
2008-03-31 19:30:00,0.78785,0.78825,0.78785,0.7881,6865600000.0
2008-03-31 19:45:00,0.78795,0.78815,0.78775,0.78775,10947900000.0
2008-03-31 20:00:00,0.78775,0.78775,0.7857,0.7862,10447400000.0
2008-03-31 20:15:00,0.7862,0.78695,0.78615,0.78695,7169900000.0
2008-03-31 20:30:00,0.78695,0.78725,0.78595,0.78625,11596900000.0
2008-03-31 20:45:00,0.78625,0.78635,0.78505,0.78555,5376900000.0
2008-03-31 21:00:00,0.78555,0.78595,0.78495,0.78505,10045200000.0
2008-03-31 21:15:00,0.78505,0.7858,0.78495,0.78565,10176800000.0
2008-03-31 21:30:00,0.78565,0.78605,0.7852,0.78605,6076600000.0
2008-03-31 21:45:00,0.78605,0.7862,0.78565,0.786,7784100000.0
2008-03-31 22:00:00,0.786,0.7869,0.7852,0.7854,5280000000.0
2008-03-31 22:15:00,0.7854,0.7858,0.785,0.78555,3535200000.0
2008-03-31 22:30:00,0.78555,0.7862,0.7855,0.7858,4987400000.0
2008-03-31 22:45:00,0.7858,0.7863,0.7853,0.7858,15881800000.0
2008-03-31 23:00:00,0.7858,0.7861,0.78535,0.7854,13563400000.0
2008-03-31 23:15:00,0.7854,0.786,0.7851,0.7858,13912600000.0
2008-03-31 23:30:00,0.7858,0.7858,0.7847,0.78515,18494300000.0
2008-03-31 23:45:00,0.78515,0.78555,0.78475,0.78505,16546600000.0
2008-04-01 00:00:00,0.78505,0.78525,0.78405,0.78455,15548400000.0
2008-04-01 00:15:00,0.78455,0.78455,0.78345,0.78375,18130800000.0
2008-04-01 00:30:00,0.78375,0.78415,0.7834,0.7839,9910700000.0
2008-04-01 00:45:00,0.7839,0.78465,0.78385,0.78455,11765300000.0
2008-04-01 01:00:00,0.78455,0.78555,0.78455,0.78475,15618300000.0
2008-04-01 01:15:00,0.78475,0.78505,0.78445,0.78465,12786100000.0
2008-04-01 01:30:00,0.78465,0.78515,0.7844,0.78515,9923600000.0
2008-04-01 01:45:00,0.78515,0.7852,0.78445,0.78455,7777500000.0
2008-04-01 02:00:00,0.78455,0.78515,0.78445,0.78475,14256900029.0
2008-04-01 02:15:00,0.78475,0.78605,0.78475,0.78575,21653300032.0
2008-04-01 02:30:00,0.78575,0.78575,0.78455,0.78465,13109250000.0
2008-04-01 02:45:00,0.78465,0.78535,0.78455,0.78505,7579500000.0
2008-04-01 03:00:00,0.78505,0.78645,0.785,0.78625,11769799988.0
2008-04-01 03:15:00,0.78625,0.7868,0.78625,0.78675,6878800000.0
2008-04-01 03:30:00,0.78675,0.78725,0.78665,0.78675,3399200000.0
2008-04-01 03:45:00,0.78675,0.78755,0.78675,0.78695,15312700000.0
2008-04-01 04:00:00,0.78695,0.78705,0.78615,0.78655,12349300000.0
2008-04-01 04:15:00,0.78655,0.7867,0.78625,0.7866,10638500000.0
2008-04-01 04:30:00,0.7866,0.78695,0.78645,0.7868,3874000000.0
2008-04-01 04:45:00,0.7868,0.78735,0.7868,0.78715,6878400000.0
2008-04-01 05:00:00,0.78715,0.78785,0.78715,0.7877,7581900000.0
2008-04-01 05:15:00,0.7877,0.78775,0.78715,0.78725,9570300000.0
2008-04-01 05:30:00,0.78725,0.78725,0.78605,0.78665,13221600000.0
2008-04-01 05:45:00,0.78665,0.78665,0.78595,0.78615,19528500000.0
2008-04-01 06:00:00,0.78615,0.78615,0.78505,0.78565,14650300006.0
2008-04-01 06:15:00,0.78565,0.78585,0.78515,0.7854,4992300000.0
2008-04-01 06:30:00,0.7854,0.7857,0.7849,0.7855,11089399968.0
2008-04-01 06:45:00,0.78525,0.78555,0.78505,0.78515,18814700000.0
2008-04-01 07:00:00,0.78515,0.78525,0.78315,0.78335,9165800001.0
2008-04-01 07:15:00,0.78335,0.78415,0.78245,0.78395,17028700000.0
2008-04-01 07:30:00,0.78395,0.78425,0.7835,0.78425,18185900000.0
2008-04-01 07:45:00,0.78425,0.7846,0.78315,0.78325,17866299983.0
2008-04-01 08:00:00,0.78325,0.7845,0.78315,0.78425,12205300004.0
2008-04-01 08:15:00,0.78415,0.7842,0.78255,0.78305,6303000000.0
2008-04-01 08:30:00,0.78305,0.7833,0.7817,0.78235,7975500000.0
2008-04-01 08:45:00,0.78235,0.7825,0.78135,0.782,10597200000.0
2008-04-01 09:00:00,0.782,0.78415,0.78155,0.78355,9048400002.0
2008-04-01 09:15:00,0.78355,0.78385,0.78255,0.78325,8663400000.0
2008-04-01 09:30:00,0.78325,0.78325,0.78105,0.78175,5151900000.0
2008-04-01 09:45:00,0.78175,0.78295,0.7815,0.7827,5678499999.0
2008-04-01 10:00:00,0.7827,0.7832,0.78205,0.78275,6932300000.0
2008-04-01 10:15:00,0.78275,0.78295,0.78195,0.782,5012900000.0
2008-04-01 10:30:00,0.782,0.78305,0.78165,0.78295,9557900000.0
2008-04-01 10:45:00,0.78295,0.78315,0.782,0.78265,7505199999.0
2008-04-01 11:00:00,0.78265,0.78315,0.7824,0.78245,13110600001.0
2008-04-01 11:15:00,0.78245,0.7827,0.78235,0.78265,8810300000.0
2008-04-01 11:30:00,0.78265,0.783,0.7823,0.7825,18427200000.0
2008-04-01 11:45:00,0.7825,0.78285,0.7812,0.78135,6293200000.0
2008-04-01 12:00:00,0.78135,0.7823,0.78105,0.78225,4571500000.0
2008-04-01 12:15:00,0.78225,0.783,0.78185,0.78205,5949800000.0
2008-04-01 12:30:00,0.78205,0.78225,0.78065,0.7815,9832100000.0
2008-04-01 12:45:00,0.7815,0.78165,0.78125,0.78135,6812100000.0
2008-04-01 13:00:00,0.78135,0.78195,0.78095,0.78185,13648100008.0
2008-04-01 13:15:00,0.78185,0.78265,0.78185,0.7822,6304700000.0
2008-04-01 13:30:00,0.7822,0.78235,0.78195,0.78195,6417000000.0
2008-04-01 13:45:00,0.78195,0.78305,0.78155,0.78255,10363100002.0
2008-04-01 14:00:00,0.78255,0.78255,0.7809,0.7809,8132699996.0
2008-04-01 14:15:00,0.7809,0.78245,0.7809,0.78195,9494700000.0
2008-04-01 14:30:00,0.78195,0.78195,0.78085,0.78115,9817500000.0
2008-04-01 14:45:00,0.78115,0.7813,0.78065,0.7811,3927850000.0
2008-04-01 15:00:00,0.7811,0.7817,0.7806,0.7813,2504100000.0
2008-04-01 15:15:00,0.7813,0.7816,0.781,0.7813,1582900000.0
2008-04-01 15:30:00,0.7813,0.7816,0.7806,0.7808,1622500000.0
2008-04-01 15:45:00,0.7808,0.7817,0.7807,0.7813,1385900000.0
2008-04-01 16:00:00,0.7813,0.7821,0.7807,0.7809,5585000000.0
2008-04-01 16:15:00,0.7809,0.78135,0.7781,0.7791,2781100000.0
2008-04-01 16:30:00,0.7791,0.7793,0.7782,0.7792,9025200006.0
2008-04-01 16:45:00,0.7792,0.7797,0.7785,0.7797,3801000001.0
2008-04-01 17:00:00,0.7797,0.78175,0.7789,0.7814,6210199974.0
2008-04-01 17:15:00,0.7814,0.7827,0.7811,0.7825,2728600000.0
2008-04-01 17:30:00,0.7825,0.7826,0.78145,0.7815,2004500000.0
2008-04-01 17:45:00,0.7815,0.7819,0.7805,0.7809,2797400000.0
2008-04-01 18:00:00,0.7809,0.7816,0.7804,0.7807,7530200000.0
2008-04-01 18:15:00,0.7807,0.7812,0.7802,0.7805,5389800000.0
2008-04-01 18:30:00,0.7805,0.7815,0.7803,0.781,12997000000.0
2008-04-01 18:45:00,0.781,0.7813,0.7803,0.781,14109400000.0
2008-04-01 19:00:00,0.781,0.7817,0.7809,0.7816,2665300000.0
2008-04-01 19:15:00,0.7816,0.7831,0.7815,0.7823,2423200000.0
2008-04-01 19:30:00,0.7823,0.7824,0.7813,0.7813,2596900000.0
2008-04-01 19:45:00,0.7813,0.7815,0.7809,0.7811,1309800000.0
2008-04-01 20:00:00,0.7811,0.7823,0.7811,0.782,4869000000.0
2008-04-01 20:15:00,0.782,0.782,0.7814,0.7814,1238400000.0
2008-04-01 20:30:00,0.7814,0.7821,0.7813,0.782,12316500000.0
2008-04-01 20:45:00,0.782,0.784,0.782,0.7837,1738300000.0
2008-04-01 21:00:00,0.7837,0.78405,0.7834,0.78405,7962500000.0
2008-04-01 21:15:00,0.78405,0.7848,0.78365,0.78465,12427900000.0
2008-04-01 21:30:00,0.78465,0.7851,0.784,0.785,2299900000.0
2008-04-01 21:45:00,0.785,0.78555,0.78435,0.78555,9233300000.0
2008-04-01 22:00:00,0.78555,0.7862,0.7852,0.78585,9222600000.0
2008-04-01 22:15:00,0.78585,0.78725,0.7857,0.7863,6928200000.0
2008-04-01 22:30:00,0.7863,0.78655,0.78545,0.786,12130400000.0
2008-04-01 22:45:00,0.7859,0.7874,0.7859,0.7865,18512500000.0
2008-04-01 23:00:00,0.7865,0.7872,0.7861,0.7863,3557700000.0
2008-04-01 23:15:00,0.7863,0.7865,0.786,0.7863,984300000.0
2008-04-01 23:30:00,0.7863,0.787,0.78608,0.7868,981400000.0
2008-04-01 23:45:00,0.7868,0.787,0.7867,0.787,999000000.0
2008-04-02 00:00:00,0.787,0.7874,0.7866,0.7872,2172300000.0
2008-04-02 00:15:00,0.7872,0.7873,0.787,0.7873,7869000000.0
2008-04-02 00:30:00,0.7873,0.7877,0.7871,0.7877,11836900000.0
2008-04-02 00:45:00,0.7877,0.7877,0.7867,0.787,16965000000.0
2008-04-02 01:00:00,0.787,0.7871,0.786,0.7866,7567400000.0
2008-04-02 01:15:00,0.7866,0.7869,0.7865,0.7869,12552900000.0
2008-04-02 01:30:00,0.7869,0.78705,0.7857,0.7861,10009400000.0
2008-04-02 01:45:00,0.7861,0.7867,0.7861,0.7867,19093600000.0
2008-04-02 02:00:00,0.7867,0.7873,0.7863,0.7871,15764700000.0
2008-04-02 02:15:00,0.7871,0.7875,0.7869,0.787,6564900000.0
2008-04-02 02:30:00,0.787,0.7882,0.7865,0.7867,11702700000.0
2008-04-02 02:45:00,0.7867,0.787,0.7865,0.7865,8663600000.0
2008-04-02 03:00:00,0.7865,0.7865,0.7853,0.7853,13922200021.0
2008-04-02 03:15:00,0.7853,0.7865,0.7853,0.7865,19990200002.0
2008-04-02 03:30:00,0.7865,0.78715,0.7864,0.7871,6401200000.0
2008-04-02 03:45:00,0.7871,0.7871,0.7865,0.7867,13561600000.0
2008-04-02 04:00:00,0.7867,0.787,0.7866,0.7869,12459500000.0
2008-04-02 04:15:00,0.7869,0.7875,0.7868,0.7874,1159100000.0
2008-04-02 04:30:00,0.7874,0.7877,0.7873,0.7876,1640400000.0
2008-04-02 04:45:00,0.7876,0.7877,0.7871,0.78725,1873800000.0
2008-04-02 05:00:00,0.78725,0.78755,0.7867,0.7874,3225500000.0
2008-04-02 05:15:00,0.7874,0.78815,0.78735,0.78805,1272100000.0
2008-04-02 05:30:00,0.78805,0.7886,0.7876,0.7879,1014200000.0
2008-04-02 05:45:00,0.7879,0.7882,0.7874,0.7874,1008400000.0
2008-04-02 06:00:00,0.7874,0.7883,0.7874,0.7881,1267900000.0
2008-04-02 06:15:00,0.7881,0.7886,0.78775,0.7882,1481100000.0
2008-04-02 06:30:00,0.7882,0.7884,0.787,0.7871,2201900000.0
2008-04-02 06:45:00,0.7871,0.7873,0.78605,0.7863,2520800000.0
2008-04-02 07:00:00,0.7863,0.7873,0.78625,0.787,2149200000.0
2008-04-02 07:15:00,0.787,0.7871,0.786,0.7865,1268600000.0
2008-04-02 07:30:00,0.7865,0.7865,0.785,0.7854,1784200000.0
2008-04-02 07:45:00,0.7854,0.7854,0.784,0.78515,5812600000.0
2008-04-02 08:00:00,0.78515,0.7856,0.7846,0.7846,3480700000.0
2008-04-02 08:15:00,0.7846,0.7856,0.7846,0.78495,5412300000.0
2008-04-02 08:30:00,0.785,0.7863,0.7848,0.7858,2835400000.0
2008-04-02 08:45:00,0.7858,0.78585,0.78515,0.7853,754700000.0
2008-04-02 09:00:00,0.7853,0.7859,0.7851,0.7853,929900000.0
2008-04-02 09:15:00,0.7853,0.7858,0.7852,0.7857,2109000000.0
2008-04-02 09:30:00,0.7857,0.7862,0.7852,0.7853,1117800000.0
2008-04-02 09:45:00,0.7853,0.7861,0.7853,0.786,2070700000.0
2008-04-02 10:00:00,0.786,0.7864,0.7857,0.7861,1411600000.0
2008-04-02 10:15:00,0.7861,0.7863,0.7857,0.7857,426100000.0
2008-04-02 10:30:00,0.7857,0.7874,0.7854,0.7872,487700000.0
2008-04-02 10:45:00,0.7873,0.7874,0.7864,0.7873,415500000.0
2008-04-02 11:00:00,0.7873,0.78825,0.7871,0.7878,1011000000.0
2008-04-02 11:15:00,0.7878,0.7882,0.7874,0.7875,687400000.0
2008-04-02 11:30:00,0.7875,0.7878,0.7868,0.787,471100000.0
2008-04-02 11:45:00,0.787,0.78735,0.7862,0.7862,831600000.0
2008-04-02 12:00:00,0.7862,0.7867,0.7858,0.7865,694100000.0
2008-04-02 12:15:00,0.7865,0.78665,0.7854,0.7861,493400000.0
2008-04-02 12:30:00,0.7861,0.787,0.7861,0.7865,516000000.0
2008-04-02 12:45:00,0.7865,0.7875,0.78565,0.78715,545200000.0
2008-04-02 13:00:00,0.78715,0.7896,0.7867,0.7891,1253600000.0
2008-04-02 13:15:00,0.7891,0.79075,0.7891,0.7904,898100000.0
2008-04-02 13:30:00,0.7904,0.79075,0.7902,0.79025,746200000.0
2008-04-02 13:45:00,0.79025,0.7926,0.79025,0.7915,800700000.0
2008-04-02 14:00:00,0.7915,0.7919,0.7903,0.7906,1125200000.0
2008-04-02 14:15:00,0.7907,0.7922,0.7905,0.7908,1311800000.0
2008-04-02 14:30:00,0.7908,0.7913,0.7895,0.7896,791500000.0
2008-04-02 14:45:00,0.7896,0.7896,0.7878,0.7881,805700000.0
2008-04-02 15:00:00,0.7881,0.7888,0.7871,0.7871,1557300000.0
2008-04-02 15:15:00,0.7871,0.78805,0.7868,0.7868,2304700000.0
2008-04-02 15:30:00,0.7866,0.7882,0.786,0.7882,3612400000.0
2008-04-02 15:45:00,0.7882,0.7892,0.7877,0.7883,806700000.0
2008-04-02 16:00:00,0.7883,0.78915,0.7879,0.7884,372800000.0
2008-04-02 16:15:00,0.78835,0.7887,0.7868,0.7869,539200000.0
2008-04-02 16:30:00,0.7869,0.78715,0.7856,0.78635,3940100007.0
2008-04-02 16:45:00,0.78635,0.789,0.78635,0.78875,4832000017.0
2008-04-02 17:00:00,0.78875,0.7902,0.7884,0.7902,1869899999.0
2008-04-02 17:15:00,0.7902,0.7907,0.7888,0.78925,2649600000.0
2008-04-02 17:30:00,0.78925,0.78925,0.7885,0.7886,671900000.0
2008-04-02 17:45:00,0.7886,0.7901,0.7886,0.78995,1795100000.0
2008-04-02 18:00:00,0.78995,0.7907,0.78975,0.7906,4703700000.0
2008-04-02 18:15:00,0.7906,0.7906,0.79015,0.79015,5758100000.0
2008-04-02 18:30:00,0.79015,0.7903,0.7897,0.78975,6569400000.0
2008-04-02 18:45:00,0.78975,0.78995,0.78785,0.7894,1653600000.0
2008-04-02 19:00:00,0.7894,0.79065,0.7894,0.7901,2952400000.0
2008-04-02 19:15:00,0.7901,0.7902,0.78945,0.78945,3379300000.0
2008-04-02 19:30:00,0.78945,0.78995,0.7894,0.7898,1484900000.0
2008-04-02 19:45:00,0.7898,0.7902,0.78945,0.7902,1655500000.0
2008-04-02 20:00:00,0.7902,0.79125,0.7902,0.79105,2942700000.0
2008-04-02 20:15:00,0.79105,0.79105,0.78995,0.7906,6126600000.0
2008-04-02 20:30:00,0.7906,0.79075,0.7896,0.79055,2438600000.0
2008-04-02 20:45:00,0.79055,0.79065,0.7895,0.7896,698600000.0
2008-04-02 21:00:00,0.7896,0.79025,0.7892,0.79005,1643600000.0
2008-04-02 21:15:00,0.79005,0.79015,0.7893,0.79,1615700000.0
2008-04-02 21:30:00,0.79,0.7907,0.78995,0.7904,3278600000.0
2008-04-02 21:45:00,0.7904,0.79085,0.7903,0.79065,1456600000.0
2008-04-02 22:00:00,0.79065,0.7909,0.7904,0.7909,1013900000.0
2008-04-02 22:15:00,0.7909,0.79115,0.79055,0.7907,1069100000.0
2008-04-02 22:30:00,0.7907,0.7908,0.78935,0.7895,1103500000.0
2008-04-02 22:45:00,0.7895,0.7898,0.7894,0.7896,1874600000.0
2008-04-02 23:00:00,0.7896,0.7901,0.7894,0.7896,13976500000.0
2008-04-02 23:15:00,0.7896,0.7897,0.7891,0.7892,17696500000.0
2008-04-02 23:30:00,0.7892,0.7897,0.7891,0.7894,24132300000.0
2008-04-02 23:45:00,0.7894,0.7896,0.7892,0.7894,18613000000.0
2008-04-03 00:00:00,0.7894,0.7894,0.7881,0.7882,19892500000.0
2008-04-03 00:15:00,0.7882,0.7887,0.788,0.7886,22578800000.0
2008-04-03 00:30:00,0.7886,0.7886,0.78815,0.7882,18519000000.0
2008-04-03 00:45:00,0.7882,0.78855,0.7881,0.7884,18314300000.0
2008-04-03 01:00:00,0.7884,0.7887,0.7884,0.7885,10287500000.0
2008-04-03 01:15:00,0.7885,0.7893,0.7885,0.789,13356400000.0
2008-04-03 01:30:00,0.789,0.7893,0.7885,0.7888,16615100000.0
2008-04-03 01:45:00,0.7888,0.789,0.7885,0.7888,13632600000.0
2008-04-03 02:00:00,0.7888,0.7888,0.78825,0.7884,7729000000.0
2008-04-03 02:15:00,0.7884,0.7887,0.788,0.7881,16170700016.0
2008-04-03 02:30:00,0.7881,0.7882,0.7867,0.787,16985600000.0
2008-04-03 02:45:00,0.787,0.7873,0.7864,0.7873,19156300000.0
2008-04-03 03:00:00,0.7873,0.7874,0.7868,0.7871,12154100000.0
2008-04-03 03:15:00,0.7871,0.78755,0.7869,0.7874,7894200000.0
2008-04-03 03:30:00,0.7874,0.7876,0.7871,0.7876,7513900000.0
2008-04-03 03:45:00,0.7876,0.7877,0.7873,0.7875,6835200000.0
2008-04-03 04:00:00,0.7875,0.7877,0.7873,0.7876,13341700000.0
2008-04-03 04:15:00,0.7876,0.7878,0.7872,0.7872,13554400000.0
2008-04-03 04:30:00,0.7872,0.7872,0.7869,0.7871,12048100000.0
2008-04-03 04:45:00,0.7871,0.78725,0.78675,0.78695,5166600000.0
2008-04-03 05:00:00,0.78695,0.78715,0.7869,0.7871,8632800000.0
2008-04-03 05:15:00,0.7871,0.78725,0.7864,0.7872,5197500000.0
2008-04-03 05:30:00,0.7872,0.7874,0.7871,0.7873,16368800000.0
2008-04-03 05:45:00,0.7873,0.7875,0.7868,0.7872,15317900000.0
2008-04-03 06:00:00,0.7872,0.7877,0.7869,0.7871,5549700000.0
2008-04-03 06:15:00,0.7871,0.7875,0.7871,0.7871,3431800000.0
2008-04-03 06:30:00,0.7871,0.7875,0.787,0.78705,1878400000.0
2008-04-03 06:45:00,0.78705,0.7876,0.787,0.7876,2143400000.0
2008-04-03 07:00:00,0.7876,0.7883,0.78735,0.78735,1382700000.0
2008-04-03 07:15:00,0.78735,0.7878,0.78735,0.7874,1202900000.0
2008-04-03 07:30:00,0.7874,0.7879,0.7873,0.7875,1442600000.0
2008-04-03 07:45:00,0.7875,0.7882,0.7874,0.7882,1181500000.0
2008-04-03 08:00:00,0.7882,0.78855,0.7874,0.788,2761900000.0
2008-04-03 08:15:00,0.788,0.7906,0.78755,0.7901,2902600000.0
2008-04-03 08:30:00,0.7901,0.7909,0.7896,0.79,4986400000.0
2008-04-03 08:45:00,0.79,0.7906,0.78965,0.7902,2248300001.0
2008-04-03 09:00:00,0.7902,0.7904,0.7892,0.78955,2486800000.0
2008-04-03 09:15:00,0.78955,0.79,0.7894,0.7897,5975400002.0
2008-04-03 09:30:00,0.7897,0.7902,0.7864,0.7873,3098400000.0
2008-04-03 09:45:00,0.7873,0.7883,0.7871,0.788,2022500000.0
2008-04-03 10:00:00,0.788,0.78895,0.788,0.7882,1681100000.0
2008-04-03 10:15:00,0.7882,0.7886,0.7881,0.7886,2168700000.0
2008-04-03 10:30:00,0.7886,0.7887,0.7882,0.7887,1017400000.0
2008-04-03 10:45:00,0.7887,0.7895,0.7886,0.789,900700000.0
2008-04-03 11:00:00,0.789,0.7892,0.7875,0.7885,663400000.0
2008-04-03 11:15:00,0.7885,0.78855,0.7881,0.7882,1138500000.0
2008-04-03 11:30:00,0.7882,0.7882,0.7867,0.7875,1972800000.0
2008-04-03 11:45:00,0.7875,0.78765,0.7866,0.78705,2062400000.0
2008-04-03 12:00:00,0.78705,0.78755,0.7862,0.7863,1383600000.0
2008-04-03 12:15:00,0.7863,0.7871,0.78605,0.7863,2781800000.0
2008-04-03 12:30:00,0.7863,0.7872,0.7861,0.7866,1072700000.0
2008-04-03 12:45:00,0.7866,0.7874,0.7862,0.7874,1550600000.0
2008-04-03 13:00:00,0.7873,0.7874,0.7866,0.7867,1929900000.0
2008-04-03 13:15:00,0.7867,0.7867,0.7847,0.7853,1166900000.0
2008-04-03 13:30:00,0.7853,0.7853,0.7829,0.78335,2309600001.0
2008-04-03 13:45:00,0.78335,0.78405,0.7833,0.7835,1547700000.0
2008-04-03 14:00:00,0.7835,0.7838,0.7827,0.7831,6597400000.0
2008-04-03 14:15:00,0.7831,0.7842,0.78295,0.78365,5015000000.0
2008-04-03 14:30:00,0.78365,0.78445,0.78275,0.7832,3231900000.0
2008-04-03 14:45:00,0.7832,0.7841,0.782,0.7841,2338546000.0
2008-04-03 15:00:00,0.7841,0.7842,0.7816,0.7818,1307934000.0
2008-04-03 15:15:00,0.7818,0.78235,0.7809,0.78235,1364000000.0
2008-04-03 15:30:00,0.78235,0.78365,0.7822,0.7826,1725300000.0
2008-04-03 15:45:00,0.7826,0.7844,0.78255,0.78385,3097500000.0
2008-04-03 16:00:00,0.78385,0.7842,0.7828,0.7828,2380600000.0
2008-04-03 16:15:00,0.7828,0.7832,0.7823,0.783,1774500000.0
2008-04-03 16:30:00,0.783,0.78355,0.7824,0.7833,2080700000.0
2008-04-03 16:45:00,0.7833,0.78485,0.7832,0.7847,2789800000.0
2008-04-03 17:00:00,0.7847,0.7851,0.7842,0.7851,3196600000.0
2008-04-03 17:15:00,0.7851,0.7854,0.78375,0.78475,3019900000.0
2008-04-03 17:30:00,0.78475,0.78535,0.78405,0.7853,7451500000.0
2008-04-03 17:45:00,0.7853,0.786,0.7852,0.786,1873100000.0
2008-04-03 18:00:00,0.786,0.78635,0.7858,0.786,1110200000.0
2008-04-03 18:15:00,0.786,0.7862,0.7855,0.786,1206300000.0
2008-04-03 18:30:00,0.786,0.78645,0.7854,0.7854,1272800000.0
2008-04-03 18:45:00,0.7854,0.786,0.7854,0.786,1272900000.0
2008-04-03 19:00:00,0.786,0.7866,0.7857,0.7865,1437700000.0
2008-04-03 19:15:00,0.7865,0.78715,0.7859,0.7869,2645500000.0
2008-04-03 19:30:00,0.7869,0.787,0.78615,0.7862,1121100000.0
2008-04-03 19:45:00,0.7862,0.7866,0.78605,0.7865,2014700000.0
2008-04-03 20:00:00,0.7865,0.7868,0.78635,0.7867,6037000000.0
2008-04-03 20:15:00,0.7867,0.7869,0.78635,0.78635,1275100000.0
2008-04-03 20:30:00,0.78635,0.7868,0.786,0.7861,1942600000.0
2008-04-03 20:45:00,0.7861,0.787,0.7858,0.7864,1602200000.0
2008-04-03 21:00:00,0.7864,0.7865,0.7848,0.7853,1480100000.0
2008-04-03 21:15:00,0.7853,0.7861,0.7852,0.7857,1299800000.0
2008-04-03 21:30:00,0.7857,0.7859,0.7855,0.7859,1400700000.0
2008-04-03 21:45:00,0.7859,0.786,0.7852,0.7853,1053800000.0
2008-04-03 22:00:00,0.7853,0.7857,0.7852,0.7852,1030500000.0
2008-04-03 22:15:00,0.7852,0.78525,0.78485,0.7849,3574500000.0
2008-04-03 22:30:00,0.7849,0.78515,0.7843,0.7846,14781800000.0
2008-04-03 22:45:00,0.7846,0.7853,0.7846,0.7852,11546800000.0
2008-04-03 23:00:00,0.7852,0.7854,0.78479,0.7848,13464300000.0
2008-04-03 23:15:00,0.7848,0.7848,0.7838,0.7842,22140800000.0
2008-04-03 23:30:00,0.7842,0.7853,0.7842,0.7847,11109800000.0
2008-04-03 23:45:00,0.7847,0.7855,0.7842,0.7849,15386500000.0
2008-04-04 00:00:00,0.7845,0.7848,0.7845,0.7846,22245300022.0
2008-04-04 00:15:00,0.7846,0.785,0.7846,0.7847,18687800000.0
2008-04-04 00:30:00,0.7847,0.7855,0.78435,0.7851,13747500000.0
2008-04-04 00:45:00,0.7851,0.7855,0.7849,0.78545,8438500000.0
2008-04-04 01:00:00,0.78545,0.78565,0.7846,0.7849,9645300000.0
2008-04-04 01:15:00,0.7849,0.7855,0.78485,0.7855,7970700000.0
2008-04-04 01:30:00,0.7855,0.7857,0.7852,0.7856,12419200000.0
2008-04-04 01:45:00,0.7856,0.7857,0.7851,0.7851,10945000000.0
2008-04-04 02:00:00,0.7851,0.7853,0.7842,0.7844,9971500000.0
2008-04-04 02:15:00,0.7844,0.7848,0.7844,0.7845,5877700000.0
2008-04-04 02:30:00,0.7845,0.7851,0.7824,0.783,14043800000.0
2008-04-04 02:45:00,0.783,0.7836,0.7828,0.7835,13620100000.0
2008-04-04 03:00:00,0.7835,0.7835,0.78205,0.7822,16402100000.0
2008-04-04 03:15:00,0.7822,0.783,0.7821,0.7829,13412500000.0
2008-04-04 03:30:00,0.7829,0.7829,0.78205,0.7825,16794500000.0
2008-04-04 03:45:00,0.7825,0.7825,0.7817,0.7818,15109400000.0
2008-04-04 04:00:00,0.7818,0.7822,0.7817,0.78175,12220800000.0
2008-04-04 04:15:00,0.78175,0.782,0.7812,0.7814,7382600000.0
2008-04-04 04:30:00,0.7814,0.7828,0.7814,0.7828,11912500000.0
2008-04-04 04:45:00,0.7828,0.783,0.7823,0.78275,7584800000.0
2008-04-04 05:00:00,0.78275,0.7828,0.78205,0.7821,1410500000.0
2008-04-04 05:15:00,0.7821,0.78255,0.78205,0.7823,8096700000.0
2008-04-04 05:30:00,0.7823,0.7825,0.7822,0.7825,1220400000.0
2008-04-04 05:45:00,0.7825,0.7829,0.7821,0.7821,3278400000.0
2008-04-04 06:00:00,0.7821,0.7823,0.7816,0.7821,3289400000.0
2008-04-04 06:15:00,0.7821,0.7829,0.7821,0.7825,1430100000.0
2008-04-04 06:30:00,0.7825,0.78325,0.7824,0.7831,2194000000.0
2008-04-04 06:45:00,0.7831,0.7833,0.7823,0.7825,2155700000.0
2008-04-04 07:00:00,0.7825,0.7828,0.7821,0.7826,1672500000.0
2008-04-04 07:15:00,0.7826,0.78285,0.7822,0.7828,1293600000.0
2008-04-04 07:30:00,0.7828,0.7832,0.7828,0.7831,1957300000.0
2008-04-04 07:45:00,0.7831,0.7831,0.7823,0.7824,5861000000.0
2008-04-04 08:00:00,0.7824,0.78345,0.7824,0.7833,1650700000.0
2008-04-04 08:15:00,0.7833,0.7836,0.7832,0.7835,1616600000.0
2008-04-04 08:30:00,0.7835,0.7848,0.7834,0.78385,2630700000.0
2008-04-04 08:45:00,0.78385,0.7839,0.7827,0.7828,1384800000.0
2008-04-04 09:00:00,0.7828,0.7835,0.7826,0.7831,1280399999.0
2008-04-04 09:15:00,0.7831,0.78425,0.78265,0.7838,2513799999.0
2008-04-04 09:30:00,0.7838,0.7851,0.7838,0.7847,3701800002.0
2008-04-04 09:45:00,0.7847,0.7854,0.7845,0.785,5507899999.0
2008-04-04 10:00:00,0.785,0.7862,0.7849,0.7856,1244700002.0
2008-04-04 10:15:00,0.7856,0.78595,0.7851,0.78575,3842500000.0
2008-04-04 10:30:00,0.78575,0.7858,0.785,0.7853,11166000000.0
2008-04-04 10:45:00,0.7853,0.7858,0.785,0.7857,7633500003.0
2008-04-04 11:00:00,0.7859,0.7859,0.785,0.7851,19694800000.0
2008-04-04 11:15:00,0.7851,0.7857,0.7844,0.7854,14933300000.0
2008-04-04 11:30:00,0.7854,0.7859,0.7852,0.7859,9903300000.0
2008-04-04 11:45:00,0.7859,0.7863,0.7856,0.7863,3443700000.0
2008-04-04 12:00:00,0.7863,0.78775,0.7859,0.7869,4652200000.0
2008-04-04 12:15:00,0.7869,0.787,0.7864,0.7865,2636000000.0
2008-04-04 12:30:00,0.7865,0.78665,0.7864,0.78645,1154900000.0
2008-04-04 12:45:00,0.78645,0.7868,0.7861,0.7861,2037000000.0
2008-04-04 13:00:00,0.7861,0.7866,0.7857,0.786,7336900000.0
2008-04-04 13:15:00,0.786,0.7863,0.7859,0.7861,2462100000.0
2008-04-04 13:30:00,0.7862,0.7864,0.786,0.7862,1782600000.0
2008-04-04 13:45:00,0.7862,0.78655,0.7857,0.7859,1522700000.0
2008-04-04 14:00:00,0.7859,0.7871,0.7856,0.787,4855200000.0
2008-04-04 14:15:00,0.787,0.7876,0.7863,0.7868,11895200000.0
2008-04-04 14:30:00,0.7843,0.7878,0.7833,0.785,12821200007.0
2008-04-04 14:45:00,0.785,0.7861,0.7845,0.786,14037600001.0
2008-04-04 15:00:00,0.786,0.7862,0.7846,0.7853,4632100000.0
2008-04-04 15:15:00,0.7853,0.7872,0.785,0.7861,6298300000.0
2008-04-04 15:30:00,0.7861,0.78675,0.7852,0.78575,3969499999.0
2008-04-04 15:45:00,0.78575,0.78665,0.78495,0.7859,5188300000.0
2008-04-04 16:00:00,0.7859,0.7866,0.78575,0.7864,2460275000.0
2008-04-04 16:15:00,0.7864,0.78865,0.7862,0.78835,8025899998.0
2008-04-04 16:30:00,0.78835,0.7888,0.7878,0.7878,3944500000.0
2008-04-04 16:45:00,0.7878,0.7885,0.7868,0.78695,2172700000.0
2008-04-04 17:00:00,0.78695,0.7876,0.7867,0.78725,3802600000.0
2008-04-04 17:15:00,0.78725,0.7875,0.7869,0.7874,2958100000.0
2008-04-04 17:30:00,0.7874,0.788,0.7872,0.7874,1999500000.0
2008-04-04 17:45:00,0.7874,0.78855,0.78725,0.7878,1860800000.0
2008-04-04 18:00:00,0.7878,0.78805,0.7874,0.7877,5322000000.0
2008-04-04 18:15:00,0.7877,0.78865,0.7877,0.7878,2029800000.0
2008-04-04 18:30:00,0.7878,0.7895,0.7878,0.789,8205800000.0
2008-04-04 18:45:00,0.789,0.7893,0.7887,0.7888,3970500000.0
2008-04-04 19:00:00,0.7888,0.7892,0.7877,0.7881,13568300000.0
2008-04-04 19:15:00,0.7881,0.7885,0.7881,0.7884,5424600000.0
2008-04-04 19:30:00,0.7884,0.789,0.7884,0.78875,11093900000.0
2008-04-04 19:45:00,0.78875,0.78875,0.78855,0.78855,1768400000.0
2008-04-04 20:00:00,0.78855,0.78855,0.7883,0.7884,11095000000.0
2008-04-04 20:15:00,0.7884,0.7885,0.7878,0.7878,19282200000.0
2008-04-04 20:30:00,0.7878,0.7886,0.7878,0.7886,13674700000.0
2008-04-04 20:45:00,0.7886,0.7886,0.7882,0.7884,19109900000.0
2008-04-04 21:00:00,0.7884,0.7887,0.7883,0.7885,12069200000.0
2008-04-04 21:15:00,0.78845,0.7886,0.7884,0.7885,3521300001.0
2008-04-04 21:30:00,0.7885,0.7886,0.78845,0.7885,6529200000.0
2008-04-04 21:45:00,0.7885,0.7887,0.7882,0.7885,12402600000.0
2008-04-04 22:00:00,0.7885,0.7885,0.7879,0.7884,10780600000.0
2008-04-04 22:15:00,0.7884,0.7885,0.7881,0.7884,15258200000.0
2008-04-04 22:30:00,0.7884,0.7885,0.7882,0.7883,19657400000.0
2008-04-04 22:45:00,0.7883,0.78923,0.78804,0.78904,17920900000.0
2008-04-07 00:00:00,0.7886,0.7889,0.7882,0.7889,13259700000.0
2008-04-07 00:15:00,0.7888,0.789,0.7878,0.7882,14733000000.0
2008-04-07 00:30:00,0.7884,0.7888,0.7881,0.7888,14733000000.0
2008-04-07 00:45:00,0.7887,0.789,0.7883,0.7887,16206300000.0
2008-04-07 01:00:00,0.7889,0.7892,0.7888,0.7892,17679600000.0
2008-04-07 01:15:00,0.789,0.7891,0.788,0.7882,19152900000.0
2008-04-07 01:30:00,0.7883,0.7887,0.7879,0.7887,13259700000.0
2008-04-07 01:45:00,0.7885,0.7887,0.7882,0.7882,16206300000.0
2008-04-07 02:00:00,0.7881,0.7884,0.788,0.7882,16358800000.0
2008-04-07 02:15:00,0.7882,0.7884,0.7874,0.788,9669300000.0
2008-04-07 02:30:00,0.788,0.7881,0.78735,0.7878,10020500000.0
2008-04-07 02:45:00,0.7878,0.7878,0.78725,0.7874,3382400000.0
2008-04-07 03:00:00,0.7874,0.78755,0.78725,0.78735,4579900000.0
2008-04-07 03:15:00,0.78735,0.7881,0.78715,0.78725,9986900000.0
2008-04-07 03:30:00,0.78725,0.78835,0.7868,0.78765,11275500000.0
2008-04-07 03:45:00,0.78765,0.7882,0.78725,0.7881,5163400000.0
2008-04-07 04:00:00,0.7881,0.7883,0.7865,0.7869,1481400000.0
2008-04-07 04:15:00,0.7869,0.78775,0.7869,0.7872,1246700000.0
2008-04-07 04:30:00,0.7872,0.7878,0.7872,0.7878,12325800000.0
2008-04-07 04:45:00,0.7878,0.78815,0.7874,0.78755,6498600000.0
2008-04-07 05:00:00,0.78755,0.7883,0.7873,0.788,2855100000.0
2008-04-07 05:15:00,0.788,0.7883,0.7878,0.7878,1222600000.0
2008-04-07 05:30:00,0.7878,0.7879,0.78745,0.7875,6159700000.0
2008-04-07 05:45:00,0.7875,0.7875,0.7872,0.7874,5736900000.0
2008-04-07 06:00:00,0.7874,0.7882,0.78725,0.788,1585600000.0
2008-04-07 06:15:00,0.788,0.7887,0.788,0.78855,1536200000.0
2008-04-07 06:30:00,0.78855,0.7888,0.7884,0.7884,1369500000.0
2008-04-07 06:45:00,0.7884,0.7884,0.7878,0.78795,2828600000.0
2008-04-07 07:00:00,0.78795,0.7887,0.78795,0.7887,4792400000.0
2008-04-07 07:15:00,0.7887,0.7893,0.78855,0.789,6512100000.0
2008-04-07 07:30:00,0.789,0.7899,0.7885,0.7897,1905000000.0
2008-04-07 07:45:00,0.7897,0.7902,0.789,0.7896,1529100000.0
2008-04-07 08:00:00,0.7896,0.7897,0.7884,0.789,1753700000.0
2008-04-07 08:15:00,0.789,0.7901,0.789,0.7897,1797900000.0
2008-04-07 08:30:00,0.7897,0.79,0.7891,0.7895,2157600001.0
2008-04-07 08:45:00,0.7895,0.7897,0.78895,0.7892,1740800000.0
2008-04-07 09:00:00,0.7892,0.7897,0.78885,0.7895,2159300000.0
2008-04-07 09:15:00,0.7895,0.79015,0.7881,0.78945,4818900002.0
2008-04-07 09:30:00,0.78945,0.79,0.7888,0.7893,1727400000.0
2008-04-07 09:45:00,0.7893,0.7905,0.7891,0.7905,1868550000.0
2008-04-07 10:00:00,0.7905,0.79095,0.7892,0.7909,2410400000.0
2008-04-07 10:15:00,0.7909,0.7926,0.7909,0.7918,1623100000.0
2008-04-07 10:30:00,0.7918,0.7924,0.7916,0.7921,12943100007.0
2008-04-07 10:45:00,0.7921,0.7921,0.79015,0.79135,6527300000.0
2008-04-07 11:00:00,0.79135,0.79345,0.7913,0.7933,5423300001.0
2008-04-07 11:15:00,0.79335,0.79355,0.79265,0.79325,7721200000.0
2008-04-07 11:30:00,0.79325,0.7945,0.7931,0.79375,3595300000.0
2008-04-07 11:45:00,0.79375,0.79385,0.7934,0.7937,5478200001.0
2008-04-07 12:00:00,0.7937,0.7944,0.7936,0.7942,1494700000.0
2008-04-07 12:15:00,0.7942,0.795,0.794,0.7942,2859600000.0
2008-04-07 12:30:00,0.7942,0.7942,0.7935,0.7942,4051600000.0
2008-04-07 12:45:00,0.7942,0.7942,0.7937,0.794,7823299999.0
2008-04-07 13:00:00,0.794,0.7941,0.7932,0.7936,1384600001.0
2008-04-07 13:15:00,0.7936,0.7937,0.79285,0.7934,1387900000.0
2008-04-07 13:30:00,0.7934,0.79375,0.7922,0.79295,2057500000.0
2008-04-07 13:45:00,0.79295,0.7941,0.7928,0.7941,2192300000.0
2008-04-07 14:00:00,0.7941,0.7943,0.7937,0.794,2701200000.0
2008-04-07 14:15:00,0.794,0.7946,0.79345,0.7945,1794600000.0
2008-04-07 14:30:00,0.7946,0.7957,0.7945,0.7951,2138100000.0
2008-04-07 14:45:00,0.7951,0.7953,0.7943,0.7951,3818000000.0
2008-04-07 15:00:00,0.7951,0.7959,0.7947,0.7955,1766300000.0
2008-04-07 15:15:00,0.7955,0.79755,0.7953,0.7973,2159800000.0
2008-04-07 15:30:00,0.7973,0.7975,0.79665,0.7971,1615600000.0
2008-04-07 15:45:00,0.7971,0.79745,0.7962,0.79685,2808300000.0
2008-04-07 16:00:00,0.79685,0.7973,0.796,0.7963,2386500000.0
2008-04-07 16:15:00,0.7963,0.7967,0.79505,0.7963,2864200000.0
2008-04-07 16:30:00,0.7963,0.7971,0.7956,0.797,1959100000.0
2008-04-07 16:45:00,0.79705,0.7979,0.7963,0.7979,2056100000.0
2008-04-07 17:00:00,0.7979,0.7981,0.7967,0.79735,1519700000.0
2008-04-07 17:15:00,0.79735,0.79845,0.797,0.7982,2184200005.0
2008-04-07 17:30:00,0.7982,0.7982,0.79715,0.7972,2001300000.0
2008-04-07 17:45:00,0.7972,0.79735,0.79645,0.7965,1720700000.0
2008-04-07 18:00:00,0.7965,0.79745,0.7961,0.7973,1766700000.0
2008-04-07 18:15:00,0.7973,0.7979,0.79665,0.7978,2042100000.0
2008-04-07 18:30:00,0.7978,0.798,0.7974,0.7976,4005100000.0
2008-04-07 18:45:00,0.7976,0.79835,0.79745,0.79755,12685800000.0
2008-04-07 19:00:00,0.79755,0.79815,0.7974,0.79775,10112600007.0
2008-04-07 19:15:00,0.79775,0.79775,0.79745,0.79775,10769900000.0
2008-04-07 19:30:00,0.79775,0.79775,0.79775,0.79775,9002300000.0
2008-04-07 19:45:00,0.79775,0.79875,0.79735,0.7982,8578300000.0
2008-04-07 20:00:00,0.7982,0.7984,0.79795,0.7982,6668500000.0
2008-04-07 20:15:00,0.7982,0.7982,0.7974,0.7975,3872200000.0
2008-04-07 20:30:00,0.7975,0.79755,0.7969,0.7975,3584300000.0
2008-04-07 20:45:00,0.7975,0.7978,0.79725,0.79745,3046900000.0
2008-04-07 21:00:00,0.79745,0.7976,0.79615,0.79725,2274900000.0
2008-04-07 21:15:00,0.79725,0.7973,0.7965,0.7971,2826100000.0
2008-04-07 21:30:00,0.7971,0.7975,0.7962,0.7964,3592100000.0
2008-04-07 21:45:00,0.7964,0.79665,0.7964,0.79665,7795700000.0
2008-04-07 22:00:00,0.79665,0.79665,0.7963,0.79645,5120200000.0
2008-04-07 22:15:00,0.79645,0.79645,0.7952,0.7958,3443200000.0
2008-04-07 22:30:00,0.7958,0.796,0.7954,0.7955,5917500000.0
2008-04-07 22:45:00,0.7955,0.7961,0.7951,0.7956,2721900000.0
2008-04-07 23:00:00,0.7956,0.7956,0.7941,0.7943,12886200000.0
2008-04-07 23:15:00,0.7943,0.79485,0.794,0.79455,10145900000.0
2008-04-07 23:30:00,0.79455,0.7948,0.7943,0.7948,12391900000.0
2008-04-07 23:45:00,0.7948,0.7948,0.794,0.7944,16005600000.0
2008-04-08 00:00:00,0.7944,0.7949,0.79345,0.7949,18252300000.0
2008-04-08 00:15:00,0.7949,0.7954,0.7948,0.7949,21056800000.0
2008-04-08 00:30:00,0.7949,0.7953,0.7948,0.7951,22407000000.0
2008-04-08 00:45:00,0.7951,0.7955,0.795,0.79535,9208000000.0
2008-04-08 01:00:00,0.79535,0.7964,0.7953,0.7962,16143100000.0
2008-04-08 01:15:00,0.7962,0.7965,0.7956,0.7962,19007699995.0
2008-04-08 01:30:00,0.7962,0.7965,0.7962,0.7964,21037700000.0
2008-04-08 01:45:00,0.7963,0.7969,0.7963,0.7966,9776000000.0
2008-04-08 02:00:00,0.7965,0.79725,0.7963,0.7971,16872900000.0
2008-04-08 02:15:00,0.7971,0.7971,0.7961,0.7962,21172799999.0
2008-04-08 02:30:00,0.7961,0.7968,0.7952,0.7967,18830800004.0
2008-04-08 02:45:00,0.7967,0.7973,0.79605,0.7972,20738600000.0
2008-04-08 03:00:00,0.7971,0.7971,0.7963,0.7966,6337300000.0
2008-04-08 03:15:00,0.7966,0.7966,0.79585,0.796,7588600000.0
2008-04-08 03:30:00,0.796,0.7966,0.7957,0.7963,8773000000.0
2008-04-08 03:45:00,0.7963,0.7963,0.796,0.7961,10560000000.0
2008-04-08 04:00:00,0.7961,0.7962,0.7953,0.7954,6998500000.0
2008-04-08 04:15:00,0.7954,0.7954,0.7944,0.7949,13672700000.0
2008-04-08 04:30:00,0.7949,0.7956,0.7949,0.7955,14668800000.0
2008-04-08 04:45:00,0.7955,0.7962,0.7955,0.796,17039700000.0
2008-04-08 05:00:00,0.796,0.7966,0.7953,0.7964,17041500003.0
2008-04-08 05:15:00,0.7964,0.7967,0.7962,0.79625,10122000001.0
2008-04-08 05:30:00,0.79625,0.7965,0.7957,0.796,12857999975.0
2008-04-08 05:45:00,0.796,0.7962,0.7959,0.796,17879400000.0
2008-04-08 06:00:00,0.796,0.7964,0.7955,0.7959,20562400000.0
2008-04-08 06:15:00,0.7959,0.7967,0.7959,0.796,18105700003.0
2008-04-08 06:30:00,0.796,0.7962,0.79565,0.79595,16984800000.0
2008-04-08 06:45:00,0.79595,0.79615,0.7944,0.7947,17618899999.0
2008-04-08 07:00:00,0.7947,0.7954,0.7941,0.7944,18033400000.0
2008-04-08 07:15:00,0.7944,0.7947,0.7942,0.79455,8102800000.0
2008-04-08 07:30:00,0.79455,0.7953,0.7943,0.7948,12087600000.0
2008-04-08 07:45:00,0.7948,0.7955,0.7948,0.7955,18907300000.0
2008-04-08 08:00:00,0.7955,0.79615,0.795,0.7953,13618000005.0
2008-04-08 08:15:00,0.7953,0.7953,0.7934,0.79415,17674500005.0
2008-04-08 08:30:00,0.79415,0.7949,0.79405,0.79455,13328700082.0
2008-04-08 08:45:00,0.79455,0.79455,0.7935,0.79375,12640400001.0
2008-04-08 09:00:00,0.79375,0.79435,0.7932,0.7942,7747299987.0
2008-04-08 09:15:00,0.7942,0.79445,0.79345,0.794,3738800000.0
2008-04-08 09:30:00,0.794,0.79405,0.79245,0.7926,3053900001.0
2008-04-08 09:45:00,0.7926,0.7936,0.7925,0.7933,4631200000.0
2008-04-08 10:00:00,0.7933,0.7953,0.7933,0.795,2340900000.0
2008-04-08 10:15:00,0.795,0.795,0.7942,0.7942,1499500000.0
2008-04-08 10:30:00,0.7942,0.7952,0.7942,0.7947,2353100000.0
2008-04-08 10:45:00,0.7947,0.7965,0.7947,0.7958,2427899999.0
2008-04-08 11:00:00,0.7958,0.7961,0.7952,0.7959,2976600000.0
2008-04-08 11:15:00,0.7959,0.79605,0.7955,0.79605,3486800000.0
2008-04-08 11:30:00,0.79605,0.79605,0.7954,0.7956,3245600000.0
2008-04-08 11:45:00,0.7956,0.7966,0.7955,0.7966,5532700000.0
2008-04-08 12:00:00,0.7966,0.7976,0.79635,0.7974,3990300000.0
2008-04-08 12:15:00,0.7974,0.7974,0.7957,0.7959,2380000000.0
2008-04-08 12:30:00,0.7959,0.7964,0.79545,0.7962,3455000000.0
2008-04-08 12:45:00,0.7962,0.7962,0.79385,0.7947,6029800000.0
2008-04-08 13:00:00,0.7947,0.7949,0.79355,0.794,3975900000.0
2008-04-08 13:15:00,0.794,0.7944,0.79335,0.7937,2241900000.0
2008-04-08 13:30:00,0.7937,0.7939,0.79315,0.7932,2700700000.0
2008-04-08 13:45:00,0.7932,0.7946,0.7932,0.79415,3235700000.0
2008-04-08 14:00:00,0.79415,0.79415,0.793,0.7931,4817800000.0
2008-04-08 14:15:00,0.7931,0.7938,0.7929,0.7931,2328600000.0
2008-04-08 14:30:00,0.7931,0.7932,0.79245,0.793,4223200000.0
2008-04-08 14:45:00,0.793,0.7938,0.7925,0.7928,3270600000.0
2008-04-08 15:00:00,0.7928,0.7931,0.79175,0.7927,4445300000.0
2008-04-08 15:15:00,0.7927,0.79385,0.7921,0.79355,8195200000.0
2008-04-08 15:30:00,0.7936,0.79425,0.7932,0.7935,1643600000.0
2008-04-08 15:45:00,0.7935,0.7947,0.7932,0.7943,2998600000.0
2008-04-08 16:00:00,0.7943,0.7948,0.7933,0.7941,2817400000.0
2008-04-08 16:15:00,0.7941,0.79445,0.7938,0.79435,2244700000.0
2008-04-08 16:30:00,0.79435,0.7955,0.7942,0.79545,3176300000.0
2008-04-08 16:45:00,0.79545,0.79675,0.7943,0.7965,4329100000.0
2008-04-08 17:00:00,0.79655,0.7967,0.79535,0.7959,3447700000.0
2008-04-08 17:15:00,0.7959,0.79605,0.7955,0.796,4144800000.0
2008-04-08 17:30:00,0.796,0.79735,0.7959,0.7963,5783400000.0
2008-04-08 17:45:00,0.7963,0.7972,0.7958,0.7964,5303400000.0
2008-04-08 18:00:00,0.7964,0.7967,0.7962,0.7962,1554900000.0
2008-04-08 18:15:00,0.7962,0.7971,0.7962,0.7965,2192800000.0
2008-04-08 18:30:00,0.7965,0.797,0.7961,0.7965,3813800000.0
2008-04-08 18:45:00,0.7965,0.7966,0.79625,0.7964,2911200000.0
2008-04-08 19:00:00,0.7964,0.7965,0.796,0.796,1650100000.0
2008-04-08 19:15:00,0.796,0.7963,0.7953,0.7961,1767700000.0
2008-04-08 19:30:00,0.7961,0.7975,0.7961,0.7969,2699700000.0
2008-04-08 19:45:00,0.7969,0.7984,0.7966,0.7973,3954600000.0
2008-04-08 20:00:00,0.7973,0.7985,0.7967,0.7976,3578000000.0
2008-04-08 20:15:00,0.79745,0.7978,0.7973,0.7976,1304300000.0
2008-04-08 20:30:00,0.7976,0.7977,0.7972,0.7977,1351400000.0
2008-04-08 20:45:00,0.7977,0.7981,0.7973,0.7976,1744900000.0
2008-04-08 21:00:00,0.7976,0.7983,0.7961,0.7963,8080700000.0
2008-04-08 21:15:00,0.7963,0.79675,0.796,0.7965,10654200000.0
2008-04-08 21:30:00,0.7965,0.7974,0.7965,0.7969,6926800000.0
2008-04-08 21:45:00,0.7969,0.7976,0.7969,0.7976,2430700000.0
2008-04-08 22:00:00,0.7976,0.7997,0.7976,0.7995,5002000000.0
2008-04-08 22:15:00,0.7995,0.7996,0.799,0.7992,3871800000.0
2008-04-08 22:30:00,0.7992,0.7996,0.7991,0.7995,15674600000.0
2008-04-08 22:45:00,0.7995,0.7995,0.7987,0.7994,18418800000.0
2008-04-08 23:00:00,0.7994,0.7995,0.7988,0.7992,19216400000.0
2008-04-08 23:15:00,0.7992,0.7999,0.7991,0.7991,20564400000.0
2008-04-08 23:30:00,0.7991,0.7994,0.7989,0.7994,17264900000.0
2008-04-08 23:45:00,0.7994,0.8004,0.7994,0.7999,18425800000.0
2008-04-09 00:00:00,0.7999,0.7999,0.7985,0.79885,17437100000.0
2008-04-09 00:15:00,0.79885,0.7991,0.7977,0.7978,19260400000.0
2008-04-09 00:30:00,0.7978,0.7985,0.7974,0.7978,19155000000.0
2008-04-09 00:45:00,0.7978,0.798,0.7973,0.7975,19373600000.0
2008-04-09 01:00:00,0.7975,0.7982,0.7973,0.7982,22560400000.0
2008-04-09 01:15:00,0.7982,0.7985,0.7976,0.7981,21139000000.0
2008-04-09 01:30:00,0.7981,0.7982,0.7975,0.7978,20897100000.0
2008-04-09 01:45:00,0.7978,0.798,0.7975,0.79775,16582800000.0
2008-04-09 02:00:00,0.79775,0.7979,0.7966,0.7966,7805900000.0
2008-04-09 02:15:00,0.7966,0.7967,0.7957,0.7961,14366300030.0
2008-04-09 02:30:00,0.7961,0.7965,0.7958,0.7961,8688000000.0
2008-04-09 02:45:00,0.7961,0.7968,0.7958,0.796,8497500000.0
2008-04-09 03:00:00,0.796,0.7965,0.7958,0.796,13692000000.0
2008-04-09 03:15:00,0.796,0.7963,0.7951,0.7956,5640800000.0
2008-04-09 03:30:00,0.7956,0.7956,0.7943,0.7946,9171600011.0
2008-04-09 03:45:00,0.7946,0.7947,0.7945,0.7947,5722600000.0
2008-04-09 04:00:00,0.7947,0.79535,0.79465,0.7952,3304300000.0
2008-04-09 04:15:00,0.7952,0.7959,0.7945,0.7959,7555980000.0
2008-04-09 04:30:00,0.7959,0.7962,0.7957,0.796,12391290000.0
2008-04-09 04:45:00,0.796,0.7962,0.7955,0.7958,2707600000.0
2008-04-09 05:00:00,0.7958,0.7961,0.7956,0.7956,4716000000.0
2008-04-09 05:15:00,0.7956,0.7959,0.7955,0.7958,13969500000.0
2008-04-09 05:30:00,0.7958,0.7958,0.7957,0.7957,9456800000.0
2008-04-09 05:45:00,0.7957,0.7961,0.7953,0.79565,5207200000.0
2008-04-09 06:00:00,0.79565,0.79595,0.7953,0.7957,8409500000.0
2008-04-09 06:15:00,0.7957,0.7958,0.79465,0.7951,2133700000.0
2008-04-09 06:30:00,0.7951,0.7954,0.795,0.79535,1083500000.0
2008-04-09 06:45:00,0.79535,0.7955,0.7949,0.7952,1368800000.0
2008-04-09 07:00:00,0.7952,0.79525,0.7945,0.79525,2570200000.0
2008-04-09 07:15:00,0.79525,0.7957,0.7951,0.7951,5415700000.0
2008-04-09 07:30:00,0.7951,0.7967,0.7951,0.7964,5011800000.0
2008-04-09 07:45:00,0.7964,0.79665,0.79555,0.7962,2018700000.0
2008-04-09 08:00:00,0.7962,0.7973,0.7962,0.79695,1855600000.0
2008-04-09 08:15:00,0.79695,0.7975,0.7964,0.7972,6127800000.0
2008-04-09 08:30:00,0.7972,0.79725,0.796,0.7963,1871600000.0
2008-04-09 08:45:00,0.7963,0.7964,0.7956,0.7959,1339400000.0
2008-04-09 09:00:00,0.7959,0.7963,0.7956,0.7961,2380800000.0
2008-04-09 09:15:00,0.7961,0.7969,0.7958,0.79605,1684900000.0
2008-04-09 09:30:00,0.79605,0.7964,0.7958,0.7958,955500000.0
2008-04-09 09:45:00,0.7958,0.7959,0.7941,0.7946,1949800000.0
2008-04-09 10:00:00,0.7946,0.7948,0.793,0.7947,2107200000.0
2008-04-09 10:15:00,0.7947,0.7947,0.7938,0.79445,765580000.0
2008-04-09 10:30:00,0.79445,0.79485,0.7937,0.7945,1257840000.0
2008-04-09 10:45:00,0.7945,0.7953,0.79405,0.795,1257200000.0
2008-04-09 11:00:00,0.795,0.79635,0.79455,0.7961,2169900000.0
2008-04-09 11:15:00,0.7961,0.7963,0.79435,0.7947,3915699999.0
2008-04-09 11:30:00,0.7947,0.7955,0.79445,0.7955,3171300002.0
2008-04-09 11:45:00,0.79545,0.7972,0.7954,0.797,2209400000.0
2008-04-09 12:00:00,0.797,0.797,0.79505,0.79515,838400000.0
2008-04-09 12:15:00,0.79505,0.7955,0.795,0.7951,765100000.0
2008-04-09 12:30:00,0.79525,0.7968,0.79505,0.7963,1815799997.0
2008-04-09 12:45:00,0.7963,0.79705,0.79465,0.79525,1833000000.0
2008-04-09 13:00:00,0.79525,0.7962,0.79525,0.79615,1614300000.0
2008-04-09 13:15:00,0.79615,0.79745,0.79585,0.79585,2461200000.0
2008-04-09 13:30:00,0.796,0.79615,0.7951,0.7954,2479700000.0
2008-04-09 13:45:00,0.7954,0.79585,0.79525,0.7957,1983000000.0
2008-04-09 14:00:00,0.7957,0.79595,0.79545,0.79545,2302700000.0
2008-04-09 14:15:00,0.79545,0.79595,0.79545,0.79585,973700000.0
2008-04-09 14:30:00,0.79585,0.79635,0.79535,0.79605,1769199998.0
2008-04-09 14:45:00,0.79605,0.7971,0.79575,0.7961,1467000002.0
2008-04-09 15:00:00,0.7961,0.7982,0.7955,0.7969,1329800000.0
2008-04-09 15:15:00,0.7969,0.7971,0.7958,0.7961,973600000.0
2008-04-09 15:30:00,0.7961,0.7966,0.79575,0.7961,1097200000.0
2008-04-09 15:45:00,0.7961,0.7962,0.7952,0.79535,826200000.0
2008-04-09 16:00:00,0.79535,0.7965,0.79445,0.795,1133800000.0
2008-04-09 16:15:00,0.79515,0.79555,0.7949,0.79515,778200000.0
2008-04-09 16:30:00,0.79515,0.7956,0.7948,0.7952,626300000.0
2008-04-09 16:45:00,0.7952,0.7965,0.795,0.7965,2073000000.0
2008-04-09 17:00:00,0.7965,0.7971,0.79585,0.797,1000300000.0
2008-04-09 17:15:00,0.797,0.7976,0.79655,0.7971,1025100000.0
2008-04-09 17:30:00,0.7971,0.79745,0.7968,0.7969,849000000.0
2008-04-09 17:45:00,0.7969,0.79785,0.7955,0.7959,456150000.0
2008-04-09 18:00:00,0.7959,0.7965,0.7954,0.79565,535500000.0
2008-04-09 18:15:00,0.79565,0.7971,0.79565,0.797,2130400000.0
2008-04-09 18:30:00,0.797,0.79745,0.79695,0.79705,1355900000.0
2008-04-09 18:45:00,0.79705,0.798,0.79675,0.7975,2801800000.0
2008-04-09 19:00:00,0.7975,0.7981,0.7975,0.7979,1480800003.0
2008-04-09 19:15:00,0.7979,0.798,0.7977,0.79795,498800000.0
2008-04-09 19:30:00,0.79795,0.79845,0.7977,0.79845,685600000.0
2008-04-09 19:45:00,0.79845,0.7988,0.7982,0.7982,268300000.0
2008-04-09 20:00:00,0.7982,0.7983,0.7978,0.7979,295200000.0
2008-04-09 20:15:00,0.7979,0.79805,0.797,0.797,159100000.0
2008-04-09 20:30:00,0.797,0.7975,0.7968,0.7971,277200000.0
2008-04-09 20:45:00,0.7971,0.7971,0.7968,0.7968,182100000.0
2008-04-09 21:00:00,0.7968,0.7973,0.7964,0.7966,334000000.0
2008-04-09 21:15:00,0.7966,0.7969,0.7966,0.7969,82000000.0
2008-04-09 21:30:00,0.7969,0.79705,0.7967,0.7969,101800000.0
2008-04-09 21:45:00,0.7969,0.7972,0.7964,0.7965,321100001.0
2008-04-09 22:00:00,0.7965,0.7968,0.79575,0.79675,616600000.0
2008-04-09 22:15:00,0.7968,0.797,0.7961,0.7968,1013800000.0
2008-04-09 22:30:00,0.7968,0.797,0.79675,0.7969,142000000.0
2008-04-09 22:45:00,0.7969,0.7972,0.79615,0.797,871700010.0
2008-04-09 23:00:00,0.797,0.7984,0.797,0.7981,3005700000.0
2008-04-09 23:15:00,0.7981,0.7982,0.79755,0.79755,2992700000.0
2008-04-09 23:30:00,0.79755,0.798,0.7974,0.7975,1499700000.0
2008-04-09 23:45:00,0.7976,0.7982,0.7975,0.798,1702700000.0
2008-04-10 00:00:00,0.798,0.7981,0.7972,0.7975,2541400000.0
2008-04-10 00:15:00,0.7975,0.7975,0.7966,0.797,1518600002.0
2008-04-10 00:30:00,0.797,0.7971,0.7968,0.797,692700000.0
2008-04-10 00:45:00,0.797,0.7972,0.7968,0.7969,1629800002.0
2008-04-10 01:00:00,0.7969,0.7972,0.79585,0.7969,2139400000.0
2008-04-10 01:15:00,0.7969,0.7977,0.7969,0.7974,2360000000.0
2008-04-10 01:30:00,0.7974,0.7977,0.7973,0.7976,1901400000.0
2008-04-10 01:45:00,0.7976,0.7977,0.7962,0.7966,1422100000.0
2008-04-10 02:00:00,0.7966,0.7972,0.7963,0.79685,1355800000.0
2008-04-10 02:15:00,0.79685,0.7981,0.79685,0.7979,2984600000.0
2008-04-10 02:30:00,0.7979,0.799,0.7978,0.7985,2489300002.0
2008-04-10 02:45:00,0.7985,0.7988,0.7983,0.7985,2788300000.0
2008-04-10 03:00:00,0.7985,0.7998,0.7983,0.7992,1243000000.0
2008-04-10 03:15:00,0.7992,0.7995,0.7984,0.7993,1019800000.0
2008-04-10 03:30:00,0.7993,0.8015,0.7988,0.8003,3388400000.0
2008-04-10 03:45:00,0.8003,0.8014,0.7994,0.7997,2002500001.0
2008-04-10 04:00:00,0.7997,0.7997,0.799,0.7995,1772200000.0
2008-04-10 04:15:00,0.7998,0.7998,0.799,0.7994,1334000000.0
2008-04-10 04:30:00,0.7994,0.7996,0.7993,0.7994,465600000.0
2008-04-10 04:45:00,0.7994,0.7995,0.7991,0.7992,459800000.0
2008-04-10 05:00:00,0.7992,0.7995,0.7991,0.7991,1036800000.0
2008-04-10 05:15:00,0.7991,0.7995,0.7991,0.7993,429000000.0
2008-04-10 05:30:00,0.7993,0.7996,0.7991,0.7991,1211300000.0
2008-04-10 05:45:00,0.7991,0.7997,0.7991,0.7994,2878700000.0
2008-04-10 06:00:00,0.7994,0.7995,0.799,0.7995,2825300000.0
2008-04-10 06:15:00,0.7995,0.7996,0.7993,0.7994,1256100000.0
2008-04-10 06:30:00,0.7993,0.7997,0.7993,0.7996,1858800000.0
2008-04-10 06:45:00,0.7996,0.7997,0.7994,0.7995,704900000.0
2008-04-10 07:00:00,0.7995,0.7996,0.799,0.7991,1741100000.0
2008-04-10 07:15:00,0.7991,0.7992,0.7984,0.7985,1447500000.0
2008-04-10 07:30:00,0.7985,0.7995,0.7985,0.79925,1503000000.0
2008-04-10 07:45:00,0.79925,0.79945,0.7975,0.7987,3267200000.0
2008-04-10 08:00:00,0.7987,0.799,0.79705,0.79755,1400100000.0
2008-04-10 08:15:00,0.7976,0.79915,0.79755,0.7987,3712500000.0
2008-04-10 08:30:00,0.79865,0.79895,0.79785,0.79855,3311499999.0
2008-04-10 08:45:00,0.79855,0.799,0.79845,0.79895,1943400000.0
2008-04-10 09:00:00,0.79895,0.79895,0.79825,0.7986,2265400000.0
2008-04-10 09:15:00,0.7986,0.79915,0.79845,0.79895,2242100000.0
2008-04-10 09:30:00,0.79895,0.79945,0.79895,0.7991,2287200000.0
2008-04-10 09:45:00,0.7991,0.8005,0.79905,0.8,2631900000.0
2008-04-10 10:00:00,0.8,0.80045,0.79935,0.79965,4875200003.0
2008-04-10 10:15:00,0.79965,0.7997,0.7983,0.7991,2732700000.0
2008-04-10 10:30:00,0.7991,0.79995,0.79875,0.79925,2812600000.0
2008-04-10 10:45:00,0.79925,0.79945,0.79895,0.7992,4568400002.0
2008-04-10 11:00:00,0.7992,0.79985,0.79885,0.79985,3151800002.0
2008-04-10 11:15:00,0.79985,0.8006,0.79875,0.7996,4088700006.0
2008-04-10 11:30:00,0.7996,0.80055,0.79935,0.80025,2913000000.0
2008-04-10 11:45:00,0.80025,0.80065,0.79985,0.80005,2714300000.0
2008-04-10 12:00:00,0.80005,0.80235,0.8,0.80175,3998300002.0
2008-04-10 12:15:00,0.80175,0.80225,0.80165,0.80215,2418700000.0
2008-04-10 12:30:00,0.80215,0.8024,0.8009,0.801,2499000000.0
2008-04-10 12:45:00,0.801,0.8017,0.80065,0.8015,1153800000.0
2008-04-10 13:00:00,0.8015,0.8021,0.8001,0.801,1132300000.0
2008-04-10 13:15:00,0.801,0.80195,0.8008,0.801,697900000.0
2008-04-10 13:30:00,0.80095,0.8016,0.8009,0.8012,272900000.0
2008-04-10 13:45:00,0.8012,0.8015,0.80025,0.8003,508700000.0
2008-04-10 14:00:00,0.8003,0.8003,0.7997,0.7999,1561700000.0
2008-04-10 14:15:00,0.7999,0.80045,0.7993,0.7998,2885200000.0
2008-04-10 14:30:00,0.7995,0.8004,0.7983,0.7985,2380500000.0
2008-04-10 14:45:00,0.7985,0.7997,0.7976,0.79955,1294700000.0
2008-04-10 15:00:00,0.79955,0.8002,0.7992,0.7998,741800000.0
2008-04-10 15:15:00,0.7998,0.8,0.7989,0.7998,570900000.0
2008-04-10 15:30:00,0.7998,0.8,0.7981,0.79815,725500000.0
2008-04-10 15:45:00,0.79815,0.7987,0.7976,0.7985,1294800000.0
2008-04-10 16:00:00,0.7985,0.7988,0.7977,0.7985,1115600000.0
2008-04-10 16:15:00,0.7985,0.7991,0.79795,0.7983,1001500000.0
2008-04-10 16:30:00,0.7983,0.7991,0.7978,0.79865,864100000.0
2008-04-10 16:45:00,0.79865,0.7988,0.7973,0.7979,1066800000.0
2008-04-10 17:00:00,0.7979,0.7986,0.7974,0.7979,823000000.0
2008-04-10 17:15:00,0.7979,0.7999,0.79785,0.7984,1026900000.0
2008-04-10 17:30:00,0.7984,0.79935,0.79825,0.7983,553300000.0
2008-04-10 17:45:00,0.7983,0.7987,0.7981,0.7983,621500000.0
2008-04-10 18:00:00,0.7983,0.7986,0.7981,0.7982,335600000.0
2008-04-10 18:15:00,0.7982,0.7987,0.7981,0.7987,272200000.0
2008-04-10 18:30:00,0.7987,0.7987,0.7978,0.798,557000000.0
2008-04-10 18:45:00,0.798,0.7984,0.7978,0.7982,384400000.0
2008-04-10 19:00:00,0.7982,0.7987,0.7981,0.7985,397300000.0
2008-04-10 19:15:00,0.7985,0.7991,0.7985,0.799,500400000.0
2008-04-10 19:30:00,0.799,0.7992,0.7989,0.7991,355700000.0
2008-04-10 19:45:00,0.7991,0.7997,0.7981,0.7995,679800000.0
2008-04-10 20:00:00,0.7995,0.801,0.7993,0.8003,1228300000.0
2008-04-10 20:15:00,0.8003,0.8004,0.79825,0.7997,1447200000.0
2008-04-10 20:30:00,0.7997,0.80055,0.79935,0.8,563400000.0
2008-04-10 20:45:00,0.8,0.8002,0.7998,0.8002,193200000.0
2008-04-10 21:00:00,0.8002,0.8015,0.8002,0.8006,937600000.0
2008-04-10 21:15:00,0.8006,0.8008,0.80025,0.8005,289000000.0
2008-04-10 21:30:00,0.8005,0.8007,0.79895,0.79905,283500000.0
2008-04-10 21:45:00,0.79935,0.80005,0.79905,0.7997,1308500000.0
2008-04-10 22:00:00,0.7997,0.79985,0.79905,0.79985,487800000.0
2008-04-10 22:15:00,0.79985,0.8,0.799,0.7995,832200000.0
2008-04-10 22:30:00,0.7995,0.7997,0.7992,0.79965,638700002.0
2008-04-10 22:45:00,0.79965,0.7998,0.7977,0.7982,1871000000.0
2008-04-10 23:00:00,0.7984,0.799,0.7981,0.7986,3855000000.0
2008-04-10 23:15:00,0.7986,0.7993,0.7983,0.7985,2886100000.0
2008-04-10 23:30:00,0.7985,0.7987,0.7985,0.7985,2263800000.0
2008-04-10 23:45:00,0.7985,0.7985,0.7978,0.7982,1352200000.0
2008-04-11 00:00:00,0.7982,0.7986,0.7982,0.7984,1535100000.0
2008-04-11 00:15:00,0.7984,0.7984,0.79795,0.7983,1282500000.0
2008-04-11 00:30:00,0.7981,0.7985,0.798,0.7985,930700000.0
2008-04-11 00:45:00,0.7985,0.7986,0.7981,0.7982,1184100000.0
2008-04-11 01:00:00,0.7982,0.7986,0.7979,0.7986,1425600000.0
2008-04-11 01:15:00,0.7986,0.7986,0.7973,0.7974,2756200000.0
2008-04-11 01:30:00,0.7974,0.7988,0.7972,0.7988,2188800000.0
2008-04-11 01:45:00,0.7987,0.7988,0.7985,0.7987,3456400000.0
2008-04-11 02:00:00,0.7987,0.7997,0.7986,0.7991,2627700000.0
2008-04-11 02:15:00,0.7991,0.7992,0.7988,0.799,1622600000.0
2008-04-11 02:30:00,0.799,0.7994,0.7989,0.799,972900000.0
2008-04-11 02:45:00,0.799,0.799,0.7982,0.7983,965600000.0
2008-04-11 03:00:00,0.7983,0.7983,0.7973,0.7974,1063500000.0
2008-04-11 03:15:00,0.7973,0.7973,0.7967,0.7969,905400000.0
2008-04-11 03:30:00,0.7969,0.7973,0.7969,0.7971,177800000.0
2008-04-11 03:45:00,0.7971,0.7975,0.79665,0.79725,935800000.0
2008-04-11 04:00:00,0.79725,0.7981,0.7967,0.7979,2697200000.0
2008-04-11 04:15:00,0.798,0.799,0.7972,0.798,3296900000.0
2008-04-11 04:30:00,0.798,0.7984,0.7972,0.7977,3765100000.0
2008-04-11 04:45:00,0.7977,0.7978,0.7972,0.7974,1908099998.0
2008-04-11 05:00:00,0.7974,0.7982,0.7973,0.7978,1421200000.0
2008-04-11 05:15:00,0.7978,0.7981,0.7978,0.798,673500000.0
2008-04-11 05:30:00,0.798,0.7982,0.7979,0.7981,441600000.0
2008-04-11 05:45:00,0.798,0.7983,0.7979,0.79805,504300000.0
2008-04-11 06:00:00,0.79805,0.79875,0.79805,0.79835,275100000.0
2008-04-11 06:15:00,0.79835,0.79865,0.7982,0.7984,371200000.0
2008-04-11 06:30:00,0.7984,0.7985,0.79815,0.7982,253000000.0
2008-04-11 06:45:00,0.7982,0.7983,0.798,0.7983,152200000.0
2008-04-11 07:00:00,0.7983,0.799,0.7983,0.799,196000000.0
2008-04-11 07:15:00,0.799,0.7991,0.79795,0.7983,226400000.0
2008-04-11 07:30:00,0.7983,0.7989,0.7983,0.7985,124400000.0
2008-04-11 07:45:00,0.7985,0.7993,0.7983,0.7983,297400000.0
2008-04-11 08:00:00,0.7983,0.7987,0.79795,0.7985,810900000.0
2008-04-11 08:15:00,0.7985,0.7985,0.7971,0.79785,1240300000.0
2008-04-11 08:30:00,0.79785,0.7982,0.7978,0.798,1079000000.0
2008-04-11 08:45:00,0.798,0.799,0.7973,0.7986,1740900000.0
2008-04-11 09:00:00,0.7986,0.7991,0.7984,0.7989,1348700000.0
2008-04-11 09:15:00,0.79895,0.79975,0.7988,0.79925,1811100000.0
2008-04-11 09:30:00,0.79925,0.8009,0.7991,0.8006,1407800000.0
2008-04-11 09:45:00,0.8006,0.8007,0.7997,0.8002,840500000.0
2008-04-11 10:00:00,0.8002,0.8009,0.7989,0.7989,1077100000.0
2008-04-11 10:15:00,0.7989,0.7996,0.7986,0.799,1481100000.0
2008-04-11 10:30:00,0.799,0.7993,0.79885,0.7992,486800000.0
2008-04-11 10:45:00,0.7992,0.7997,0.79865,0.79875,639600000.0
2008-04-11 11:00:00,0.79875,0.7994,0.7986,0.7994,1443300014.0
2008-04-11 11:15:00,0.7994,0.7994,0.7988,0.79885,420300000.0
2008-04-11 11:30:00,0.79885,0.7993,0.7988,0.7993,622100000.0
2008-04-11 11:45:00,0.7993,0.7993,0.798,0.7982,677700000.0
2008-04-11 12:00:00,0.7982,0.7983,0.7969,0.7975,1667800000.0
2008-04-11 12:15:00,0.7975,0.7982,0.79715,0.7975,717200000.0
2008-04-11 12:30:00,0.7975,0.7977,0.7964,0.797,1743300000.0
2008-04-11 12:45:00,0.79695,0.7971,0.79475,0.7955,3117500000.0
2008-04-11 13:00:00,0.7955,0.7955,0.7936,0.7949,1792400000.0
2008-04-11 13:15:00,0.7949,0.7954,0.7942,0.7954,1151500000.0
2008-04-11 13:30:00,0.7954,0.7962,0.79515,0.7954,928100000.0
2008-04-11 13:45:00,0.7954,0.7957,0.795,0.7951,807800000.0
2008-04-11 14:00:00,0.7951,0.79565,0.7946,0.795,1227700000.0
2008-04-11 14:15:00,0.795,0.7953,0.794,0.79455,1343300000.0
2008-04-11 14:30:00,0.79455,0.7952,0.7941,0.7942,1552000000.0
2008-04-11 14:45:00,0.7942,0.79425,0.79355,0.7936,625700000.0
2008-04-11 15:00:00,0.7936,0.79365,0.7924,0.7926,846550000.0
2008-04-11 15:15:00,0.7926,0.7945,0.7926,0.7938,1234800000.0
2008-04-11 15:30:00,0.7938,0.795,0.793,0.7933,1193400000.0
2008-04-11 15:45:00,0.7933,0.7948,0.7931,0.79335,1314600000.0
2008-04-11 16:00:00,0.7933,0.7947,0.7933,0.7939,1648970000.0
2008-04-11 16:15:00,0.7939,0.79515,0.7938,0.7944,1223300000.0
2008-04-11 16:30:00,0.7944,0.7957,0.7944,0.7956,1074200000.0
2008-04-11 16:45:00,0.7956,0.7967,0.7949,0.7949,1120600000.0
2008-04-11 17:00:00,0.7949,0.7952,0.7938,0.79455,3002600000.0
2008-04-11 17:15:00,0.7945,0.7949,0.79415,0.79475,997800000.0
2008-04-11 17:30:00,0.79475,0.79475,0.79425,0.7946,2677400000.0
2008-04-11 17:45:00,0.7946,0.7947,0.79335,0.7935,726200000.0
2008-04-11 18:00:00,0.7935,0.79365,0.7924,0.7936,1618200000.0
2008-04-11 18:15:00,0.7936,0.7943,0.79255,0.79305,601100000.0
2008-04-11 18:30:00,0.79305,0.7935,0.7929,0.7932,742900000.0
2008-04-11 18:45:00,0.7932,0.79375,0.793,0.7935,447000000.0
2008-04-11 19:00:00,0.7935,0.7936,0.79295,0.79295,923700000.0
2008-04-11 19:15:00,0.79295,0.7936,0.79295,0.7932,1070600000.0
2008-04-11 19:30:00,0.7932,0.7937,0.7931,0.7936,229800000.0
2008-04-11 19:45:00,0.7936,0.7937,0.793,0.7935,539300000.0
2008-04-11 20:00:00,0.7935,0.7938,0.7929,0.7934,285100000.0
2008-04-11 20:15:00,0.7934,0.79365,0.793,0.7934,208900000.0
2008-04-11 20:30:00,0.7934,0.7941,0.7929,0.7939,360200000.0
2008-04-11 20:45:00,0.7939,0.7944,0.7939,0.7942,584900000.0
2008-04-11 21:00:00,0.7942,0.7943,0.793,0.7934,2027200000.0
2008-04-11 21:15:00,0.7934,0.7938,0.7932,0.7938,1069500000.0
2008-04-11 21:30:00,0.7938,0.7946,0.7938,0.7941,825100000.0
2008-04-11 21:45:00,0.7941,0.7944,0.7937,0.7938,1010800000.0
2008-04-11 22:00:00,0.7938,0.794,0.7937,0.794,374800000.0
2008-04-11 22:15:00,0.794,0.794,0.7934,0.7939,518000000.0
2008-04-11 22:30:00,0.7939,0.7943,0.7937,0.7937,1047800000.0
2008-04-11 22:45:00,0.7937,0.7937,0.7924,0.7929,1150500000.0
2008-04-14 00:00:00,0.789,0.7893,0.7885,0.7886,583200000.0
2008-04-14 00:15:00,0.7884,0.789,0.7883,0.789,777600000.0
2008-04-14 00:30:00,0.7889,0.7894,0.7889,0.7892,453600000.0
2008-04-14 00:45:00,0.7888,0.7892,0.7865,0.7887,972000000.0
2008-04-14 01:00:00,0.7889,0.7891,0.7877,0.788,972000000.0
2008-04-14 01:15:00,0.7881,0.7887,0.7881,0.7885,712800000.0
2008-04-14 01:30:00,0.7883,0.7885,0.7877,0.7885,648000000.0
2008-04-14 01:45:00,0.7884,0.7885,0.7874,0.7874,777600000.0
2008-04-14 02:00:00,0.7875,0.7877,0.7861,0.7865,1972900000.0
2008-04-14 02:15:00,0.7865,0.7867,0.7855,0.7862,3496900000.0
2008-04-14 02:30:00,0.7862,0.7868,0.786,0.7866,1395100000.0
2008-04-14 02:45:00,0.7866,0.7867,0.7861,0.7861,1135600001.0
2008-04-14 03:00:00,0.7861,0.7864,0.7853,0.7857,2182200000.0
2008-04-14 03:15:00,0.7857,0.7865,0.7856,0.7865,579500000.0
2008-04-14 03:30:00,0.7865,0.7865,0.7857,0.786,2185900000.0
2008-04-14 03:45:00,0.786,0.7868,0.7858,0.7867,1697300001.0
2008-04-14 04:00:00,0.7867,0.7876,0.7865,0.7876,1853099999.0
2008-04-14 04:15:00,0.7876,0.7881,0.78715,0.7879,581500002.0
2008-04-14 04:30:00,0.7879,0.7883,0.7877,0.7881,2051500003.0
2008-04-14 04:45:00,0.7881,0.7886,0.7877,0.7882,2136900000.0
2008-04-14 05:00:00,0.7882,0.7884,0.7878,0.7882,1540600000.0
2008-04-14 05:15:00,0.7882,0.7886,0.7882,0.7884,2405600000.0
2008-04-14 05:30:00,0.7884,0.7886,0.7882,0.7884,700400000.0
2008-04-14 05:45:00,0.7884,0.7887,0.7883,0.7885,1623600000.0
2008-04-14 06:00:00,0.7885,0.7885,0.7873,0.7873,3040500000.0
2008-04-14 06:15:00,0.7873,0.7875,0.7867,0.7874,2510000000.0
2008-04-14 06:30:00,0.7874,0.7881,0.7866,0.7868,2151800001.0
2008-04-14 06:45:00,0.7868,0.78725,0.7866,0.787,1852700000.0
2008-04-14 07:00:00,0.787,0.78785,0.787,0.7875,1752800000.0
2008-04-14 07:15:00,0.7875,0.78755,0.7869,0.7872,1361300000.0
2008-04-14 07:30:00,0.7872,0.7873,0.787,0.787,286600000.0
2008-04-14 07:45:00,0.787,0.7887,0.7869,0.7883,602600000.0
2008-04-14 08:00:00,0.7883,0.7883,0.7872,0.7878,788400000.0
2008-04-14 08:15:00,0.7878,0.7891,0.7878,0.78905,1169600000.0
2008-04-14 08:30:00,0.78905,0.7901,0.7887,0.7899,760700000.0
2008-04-14 08:45:00,0.7899,0.79,0.7887,0.78925,1637400000.0
2008-04-14 09:00:00,0.78925,0.79015,0.7882,0.79015,1548200001.0
2008-04-14 09:15:00,0.79015,0.7904,0.7897,0.7902,801300000.0
2008-04-14 09:30:00,0.7902,0.7905,0.7899,0.7901,295100000.0
2008-04-14 09:45:00,0.7901,0.7907,0.79,0.7906,856800000.0
2008-04-14 10:00:00,0.7906,0.7917,0.7904,0.7917,631400000.0
2008-04-14 10:15:00,0.7917,0.7918,0.7906,0.79065,1151700000.0
2008-04-14 10:30:00,0.79065,0.7907,0.7891,0.78955,1200400000.0
2008-04-14 10:45:00,0.78955,0.79,0.7895,0.78995,569300000.0
2008-04-14 11:00:00,0.78995,0.7904,0.78955,0.7896,532700000.0
2008-04-14 11:15:00,0.7896,0.7901,0.7894,0.79005,419200000.0
2008-04-14 11:30:00,0.79005,0.7906,0.79,0.79045,594100000.0
2008-04-14 11:45:00,0.79045,0.79085,0.79045,0.7908,254200000.0
2008-04-14 12:00:00,0.7908,0.7908,0.7898,0.7905,627700000.0
2008-04-14 12:15:00,0.7905,0.791,0.7899,0.7906,789800000.0
2008-04-14 12:30:00,0.7906,0.791,0.7895,0.7908,1457499999.0
2008-04-14 12:45:00,0.7908,0.791,0.7902,0.7902,321000000.0
2008-04-14 13:00:00,0.7902,0.7909,0.7902,0.7909,339900000.0
2008-04-14 13:15:00,0.7909,0.7911,0.7902,0.7908,386300002.0
2008-04-14 13:30:00,0.7908,0.7915,0.7904,0.7909,3562600000.0
2008-04-14 13:45:00,0.7909,0.7914,0.7905,0.7907,914900000.0
2008-04-14 14:00:00,0.7907,0.7917,0.7907,0.7913,845500000.0
2008-04-14 14:15:00,0.7913,0.7915,0.7904,0.7908,1302100000.0
2008-04-14 14:30:00,0.7908,0.7918,0.7903,0.7918,1495700000.0
2008-04-14 14:45:00,0.7918,0.7923,0.79105,0.7911,1346800000.0
2008-04-14 15:00:00,0.7911,0.7915,0.7909,0.7914,1189200000.0
2008-04-14 15:15:00,0.7914,0.7918,0.7905,0.7908,743100000.0
2008-04-14 15:30:00,0.7908,0.7913,0.7904,0.7912,1724700000.0
2008-04-14 15:45:00,0.7912,0.7915,0.7905,0.7907,1651200000.0
2008-04-14 16:00:00,0.7907,0.79135,0.7896,0.79,2335500000.0
2008-04-14 16:15:00,0.79,0.7902,0.7888,0.7892,1834200000.0
2008-04-14 16:30:00,0.7892,0.78955,0.7889,0.7892,428300000.0
2008-04-14 16:45:00,0.7892,0.7898,0.7882,0.7882,1644500000.0
2008-04-14 17:00:00,0.7882,0.7885,0.7873,0.7875,629200000.0
2008-04-14 17:15:00,0.7875,0.7881,0.7874,0.7878,452800000.0
2008-04-14 17:30:00,0.7878,0.7886,0.7874,0.7881,702400000.0
2008-04-14 17:45:00,0.7881,0.7882,0.7867,0.7872,862800000.0
2008-04-14 18:00:00,0.7872,0.7873,0.7869,0.787,228700000.0
2008-04-14 18:15:00,0.787,0.7872,0.7868,0.7871,405600000.0
2008-04-14 18:30:00,0.7871,0.78745,0.7869,0.7874,230500000.0
2008-04-14 18:45:00,0.7874,0.7886,0.7872,0.7877,690100000.0
2008-04-14 19:00:00,0.7877,0.78795,0.78735,0.7878,362900000.0
2008-04-14 19:15:00,0.7878,0.78825,0.7874,0.7878,321600000.0
2008-04-14 19:30:00,0.7878,0.78845,0.7876,0.7883,77900000.0
2008-04-14 19:45:00,0.7883,0.7883,0.7874,0.78755,509800000.0
2008-04-14 20:00:00,0.7879,0.7889,0.7875,0.7887,372700000.0
2008-04-14 20:15:00,0.7887,0.7899,0.7885,0.7891,340900000.0
2008-04-14 20:30:00,0.7891,0.7892,0.7883,0.7883,219700000.0
2008-04-14 20:45:00,0.7883,0.7887,0.7883,0.78845,116400000.0
2008-04-14 21:00:00,0.78845,0.7885,0.7875,0.78795,400700000.0
2008-04-14 21:15:00,0.78795,0.7884,0.7878,0.7884,75100000.0
2008-04-14 21:30:00,0.7884,0.7885,0.78795,0.7884,143600000.0
2008-04-14 21:45:00,0.7884,0.7895,0.7882,0.7888,664100000.0
2008-04-14 22:00:00,0.78945,0.78965,0.7893,0.78955,471500000.0
2008-04-14 22:15:00,0.78955,0.79025,0.78955,0.78985,639000000.0
2008-04-14 22:30:00,0.78985,0.7912,0.78985,0.79095,530700000.0
2008-04-14 22:45:00,0.79095,0.7922,0.7905,0.7915,1663500001.0
2008-04-14 23:00:00,0.7915,0.7919,0.7897,0.7908,3392300000.0
2008-04-14 23:15:00,0.7909,0.7921,0.7907,0.7915,1216600000.0
2008-04-14 23:30:00,0.7916,0.7917,0.7912,0.7913,833000000.0
2008-04-14 23:45:00,0.7913,0.7931,0.7913,0.7926,569300000.0
2008-04-15 00:00:00,0.7926,0.7928,0.7925,0.7926,991800000.0
2008-04-15 00:15:00,0.7926,0.7926,0.791,0.791,1535700000.0
2008-04-15 00:30:00,0.791,0.7918,0.791,0.7915,990400000.0
2008-04-15 00:45:00,0.7915,0.7915,0.7884,0.7907,5422200000.0
2008-04-15 01:00:00,0.7907,0.7913,0.7903,0.7903,2344600001.0
2008-04-15 01:15:00,0.7903,0.7912,0.7903,0.7911,1741900000.0
2008-04-15 01:30:00,0.7911,0.7915,0.7906,0.7906,2262700000.0
2008-04-15 01:45:00,0.7906,0.7906,0.7898,0.7898,1305000000.0
2008-04-15 02:00:00,0.7898,0.7904,0.7898,0.7901,2220500000.0
2008-04-15 02:15:00,0.7901,0.7905,0.7901,0.7903,1228100000.0
2008-04-15 02:30:00,0.7903,0.7905,0.7902,0.7903,2778800000.0
2008-04-15 02:45:00,0.7903,0.7907,0.7901,0.7901,2496800000.0
2008-04-15 03:00:00,0.7901,0.7907,0.7901,0.7907,520900000.0
2008-04-15 03:15:00,0.7907,0.7912,0.7906,0.7907,1282300000.0
2008-04-15 03:30:00,0.7907,0.7907,0.7895,0.7895,2271200000.0
2008-04-15 03:45:00,0.7895,0.7912,0.7895,0.7912,812600000.0
2008-04-15 04:00:00,0.7912,0.7913,0.7909,0.7909,639200000.0
2008-04-15 04:15:00,0.7909,0.7912,0.7908,0.7909,1287000000.0
2008-04-15 04:30:00,0.7909,0.791,0.7908,0.7908,898500000.0
2008-04-15 04:45:00,0.7908,0.791,0.7902,0.7903,825100000.0
2008-04-15 05:00:00,0.7903,0.7908,0.79,0.7908,1338600000.0
2008-04-15 05:15:00,0.7908,0.7917,0.7908,0.7912,1401100000.0
2008-04-15 05:30:00,0.7912,0.7917,0.7912,0.7914,1906100000.0
2008-04-15 05:45:00,0.7914,0.79245,0.7914,0.7918,3166400000.0
2008-04-15 06:00:00,0.7918,0.79235,0.7917,0.7921,1008800000.0
2008-04-15 06:15:00,0.7921,0.7921,0.7917,0.7918,1540200000.0
2008-04-15 06:30:00,0.7918,0.7918,0.7906,0.7908,1677000000.0
2008-04-15 06:45:00,0.7908,0.7911,0.7907,0.7911,679300000.0
2008-04-15 07:00:00,0.7911,0.79195,0.7911,0.7918,3294100000.0
2008-04-15 07:15:00,0.7918,0.7921,0.7913,0.7921,2205600000.0
2008-04-15 07:30:00,0.7921,0.7929,0.7921,0.7923,2440300000.0
2008-04-15 07:45:00,0.7922,0.7932,0.792,0.792,2769900000.0
2008-04-15 08:00:00,0.792,0.792,0.7908,0.7911,2347700000.0
2008-04-15 08:15:00,0.7911,0.7911,0.7905,0.7907,2326400000.0
2008-04-15 08:30:00,0.7907,0.7917,0.7906,0.7917,1477500000.0
2008-04-15 08:45:00,0.7917,0.7932,0.79145,0.7929,1414000000.0
2008-04-15 09:00:00,0.7929,0.7945,0.7926,0.7929,6101700000.0
2008-04-15 09:15:00,0.7929,0.793,0.7914,0.7918,2773600000.0
2008-04-15 09:30:00,0.7918,0.792,0.7895,0.7902,6097100000.0
2008-04-15 09:45:00,0.7902,0.7904,0.7889,0.789,4702800000.0
2008-04-15 10:00:00,0.7891,0.78915,0.7863,0.7863,1289825000.0
2008-04-15 10:15:00,0.78625,0.78715,0.78615,0.7865,780475000.0
2008-04-15 10:30:00,0.7865,0.7877,0.786,0.7871,2204400000.0
2008-04-15 10:45:00,0.7871,0.7872,0.7841,0.7854,1327300000.0
2008-04-15 11:00:00,0.7854,0.7862,0.7842,0.78555,1009000000.0
2008-04-15 11:15:00,0.7855,0.786,0.7849,0.7853,722200000.0
2008-04-15 11:30:00,0.7853,0.78565,0.78475,0.78565,485300000.0
2008-04-15 11:45:00,0.78565,0.7865,0.7853,0.7864,1250000000.0
2008-04-15 12:00:00,0.7864,0.7866,0.7856,0.7859,243000000.0
2008-04-15 12:15:00,0.7859,0.7862,0.7857,0.7861,110900000.0
2008-04-15 12:30:00,0.7861,0.7862,0.785,0.78585,342200000.0
2008-04-15 12:45:00,0.7858,0.7862,0.7851,0.7851,494300000.0
2008-04-15 13:00:00,0.7851,0.7858,0.7849,0.7851,677400000.0
2008-04-15 13:15:00,0.7851,0.7851,0.7832,0.7842,652700000.0
2008-04-15 13:30:00,0.7842,0.7847,0.7827,0.7834,802900000.0
2008-04-15 13:45:00,0.7834,0.7846,0.7831,0.7837,420700000.0
2008-04-15 14:00:00,0.7837,0.7843,0.7828,0.7843,555400000.0
2008-04-15 14:15:00,0.7843,0.7847,0.7832,0.784,669800000.0
2008-04-15 14:30:00,0.784,0.7843,0.7826,0.7833,748100000.0
2008-04-15 14:45:00,0.7833,0.78455,0.7832,0.7838,625500000.0
2008-04-15 15:00:00,0.7838,0.7843,0.7833,0.7835,579800000.0
2008-04-15 15:15:00,0.7835,0.7838,0.7828,0.7832,454800000.0
2008-04-15 15:30:00,0.7832,0.7837,0.78305,0.7832,474600000.0
2008-04-15 15:45:00,0.7832,0.7837,0.7827,0.7832,705200000.0
2008-04-15 16:00:00,0.7832,0.7838,0.7831,0.7835,368400000.0
2008-04-15 16:15:00,0.7835,0.7844,0.7832,0.7837,732400000.0
2008-04-15 16:30:00,0.7837,0.7842,0.7837,0.7841,553400000.0
2008-04-15 16:45:00,0.7841,0.7843,0.7839,0.7841,382900000.0
2008-04-15 17:00:00,0.7841,0.7842,0.7839,0.7841,855400000.0
2008-04-15 17:15:00,0.7841,0.7843,0.7836,0.7837,1094000000.0
2008-04-15 17:30:00,0.7837,0.784,0.7836,0.7837,564500000.0
2008-04-15 17:45:00,0.7837,0.7839,0.7836,0.7838,1282500000.0
2008-04-15 18:00:00,0.7838,0.7846,0.7838,0.7844,265300000.0
2008-04-15 18:15:00,0.7844,0.7844,0.7836,0.7842,165700000.0
2008-04-15 18:30:00,0.7842,0.7845,0.7838,0.7842,227200000.0
2008-04-15 18:45:00,0.7842,0.7842,0.78395,0.78395,262200000.0
2008-04-15 19:00:00,0.78395,0.78415,0.78395,0.784,149900000.0
2008-04-15 19:15:00,0.784,0.7842,0.7839,0.7842,257700000.0
2008-04-15 19:30:00,0.7842,0.7846,0.784,0.7844,185800000.0
2008-04-15 19:45:00,0.7844,0.7847,0.7842,0.7845,721400000.0
2008-04-15 20:00:00,0.7845,0.7846,0.78435,0.7844,246800000.0
2008-04-15 20:15:00,0.7844,0.785,0.7843,0.7846,170100000.0
2008-04-15 20:30:00,0.7846,0.78485,0.78445,0.7847,421200000.0
2008-04-15 20:45:00,0.7847,0.7852,0.78465,0.7849,257700000.0
2008-04-15 21:00:00,0.7849,0.78545,0.78485,0.78525,238800000.0
2008-04-15 21:15:00,0.78525,0.7855,0.7846,0.78505,979500000.0
2008-04-15 21:30:00,0.78505,0.7854,0.78455,0.78475,887100000.0
2008-04-15 21:45:00,0.78475,0.78495,0.78465,0.78485,652300000.0
2008-04-15 22:00:00,0.78485,0.78535,0.7847,0.7852,719500000.0
2008-04-15 22:15:00,0.7852,0.7855,0.785,0.7855,83200000.0
2008-04-15 22:30:00,0.7855,0.7865,0.7853,0.786,452000000.0
2008-04-15 22:45:00,0.786,0.7862,0.7853,0.7861,567800000.0
2008-04-15 23:00:00,0.7861,0.7876,0.786,0.787,2175300000.0
2008-04-15 23:15:00,0.787,0.7871,0.7861,0.7869,830400000.0
2008-04-15 23:30:00,0.7869,0.7869,0.7855,0.786,1423300000.0
2008-04-15 23:45:00,0.786,0.7865,0.786,0.7862,1890600000.0
2008-04-16 00:00:00,0.7862,0.7864,0.7862,0.7862,1816700000.0
2008-04-16 00:15:00,0.7862,0.7863,0.7847,0.7855,2704300000.0
2008-04-16 00:30:00,0.7855,0.7861,0.7854,0.7858,4133900000.0
2008-04-16 00:45:00,0.7858,0.7859,0.7842,0.7843,4883700000.0
2008-04-16 01:00:00,0.7843,0.7854,0.7842,0.7848,3647900000.0
2008-04-16 01:15:00,0.7848,0.7849,0.7845,0.7846,2207800000.0
2008-04-16 01:30:00,0.7846,0.7849,0.7842,0.7848,2246100000.0
2008-04-16 01:45:00,0.7848,0.7851,0.7843,0.7849,2647100000.0
2008-04-16 02:00:00,0.7849,0.7852,0.7849,0.785,1833400000.0
2008-04-16 02:15:00,0.785,0.7853,0.7848,0.7851,2095600000.0
2008-04-16 02:30:00,0.7851,0.7852,0.7848,0.785,1186900000.0
2008-04-16 02:45:00,0.785,0.785,0.784,0.7843,2778900000.0
2008-04-16 03:00:00,0.7843,0.7853,0.784,0.7853,2572900000.0
2008-04-16 03:15:00,0.7853,0.7856,0.7845,0.7846,2049600000.0
2008-04-16 03:30:00,0.7846,0.785,0.7841,0.7846,3010000000.0
2008-04-16 03:45:00,0.7846,0.7847,0.784,0.784,2433300000.0
2008-04-16 04:00:00,0.784,0.7841,0.7834,0.7835,2593300000.0
2008-04-16 04:15:00,0.7835,0.7837,0.7831,0.7836,1625600001.0
2008-04-16 04:30:00,0.7836,0.7839,0.7834,0.7838,1044300000.0
2008-04-16 04:45:00,0.7838,0.7852,0.7837,0.7843,2000699999.0
2008-04-16 05:00:00,0.7843,0.785,0.7843,0.7845,2581200002.0
2008-04-16 05:15:00,0.7845,0.7847,0.78445,0.7845,708200000.0
2008-04-16 05:30:00,0.7845,0.7847,0.784,0.784,709000000.0
2008-04-16 05:45:00,0.784,0.7841,0.7836,0.7839,822200000.0
2008-04-16 06:00:00,0.7839,0.7843,0.7838,0.7842,1195900000.0
2008-04-16 06:15:00,0.7842,0.7846,0.7842,0.7845,1958800000.0
2008-04-16 06:30:00,0.7845,0.7848,0.7842,0.7842,2716099998.0
2008-04-16 06:45:00,0.7842,0.7847,0.7842,0.7847,1835000000.0
2008-04-16 07:00:00,0.7846,0.7852,0.7844,0.7845,4069300001.0
2008-04-16 07:15:00,0.7845,0.7847,0.784,0.7842,2655400000.0
2008-04-16 07:30:00,0.7842,0.7849,0.784,0.7848,2261050002.0
2008-04-16 07:45:00,0.7848,0.7848,0.784,0.7845,3693600003.0
2008-04-16 08:00:00,0.7845,0.7855,0.7844,0.7849,5321400004.0
2008-04-16 08:15:00,0.7849,0.7858,0.7842,0.7856,7087999996.0
2008-04-16 08:30:00,0.7856,0.7867,0.7854,0.78555,3559300001.0
2008-04-16 08:45:00,0.78555,0.7864,0.7855,0.7858,3745699999.0
2008-04-16 09:00:00,0.7858,0.7862,0.7853,0.7857,520200000.0
2008-04-16 09:15:00,0.7857,0.7862,0.7851,0.7862,1091800000.0
2008-04-16 09:30:00,0.7862,0.78735,0.78555,0.7872,1840700004.0
2008-04-16 09:45:00,0.7873,0.7874,0.78655,0.7867,1056875000.0
2008-04-16 10:00:00,0.7867,0.7869,0.786,0.7861,311700000.0
2008-04-16 10:15:00,0.7861,0.7863,0.78565,0.786,518300000.0
2008-04-16 10:30:00,0.786,0.7861,0.7848,0.7852,1107900001.0
2008-04-16 10:45:00,0.7852,0.78575,0.785,0.78545,395600000.0
2008-04-16 11:00:00,0.78545,0.7858,0.7844,0.785,1689800001.0
2008-04-16 11:15:00,0.785,0.78515,0.7836,0.7846,2260824998.0
2008-04-16 11:30:00,0.7846,0.787,0.7846,0.7865,2464200000.0
2008-04-16 11:45:00,0.7865,0.7886,0.7865,0.7875,1612600000.0
2008-04-16 12:00:00,0.7875,0.7876,0.7868,0.7873,513100000.0
2008-04-16 12:15:00,0.7873,0.7874,0.7863,0.787,392600000.0
2008-04-16 12:30:00,0.787,0.78735,0.7866,0.787,617300000.0
2008-04-16 12:45:00,0.787,0.7878,0.7867,0.7876,1064300000.0
2008-04-16 13:00:00,0.7876,0.7884,0.78695,0.7883,570700000.0
2008-04-16 13:15:00,0.7883,0.7883,0.7869,0.7871,566800000.0
2008-04-16 13:30:00,0.7871,0.7882,0.7871,0.7872,889700000.0
2008-04-16 13:45:00,0.7872,0.7875,0.7868,0.7871,691900000.0
2008-04-16 14:00:00,0.7871,0.7873,0.7861,0.7872,1976700000.0
2008-04-16 14:15:00,0.7872,0.788,0.7868,0.78785,1487800000.0
2008-04-16 14:30:00,0.78785,0.789,0.78785,0.7889,3385100000.0
2008-04-16 14:45:00,0.7886,0.7919,0.7886,0.7904,3497100000.0
2008-04-16 15:00:00,0.7904,0.7904,0.7893,0.7897,1810300000.0
2008-04-16 15:15:00,0.7897,0.79005,0.7892,0.78945,1681200000.0
2008-04-16 15:30:00,0.78945,0.78995,0.7882,0.7884,1892300000.0
2008-04-16 15:45:00,0.7884,0.7892,0.7884,0.7886,1429400000.0
2008-04-16 16:00:00,0.7886,0.7896,0.7886,0.78935,770100000.0
2008-04-16 16:15:00,0.78935,0.7901,0.78925,0.7893,1678200000.0
2008-04-16 16:30:00,0.7893,0.7898,0.7886,0.7892,858500000.0
2008-04-16 16:45:00,0.7892,0.7909,0.7892,0.7901,1194900000.0
2008-04-16 17:00:00,0.7901,0.7908,0.78915,0.7894,737200000.0
2008-04-16 17:15:00,0.7894,0.79025,0.7891,0.7896,1278200000.0
2008-04-16 17:30:00,0.7896,0.79,0.78845,0.7885,693300000.0
2008-04-16 17:45:00,0.7885,0.79085,0.7881,0.79085,1379000000.0
2008-04-16 18:00:00,0.79085,0.7913,0.7899,0.79,1238500000.0
2008-04-16 18:15:00,0.79,0.7905,0.7897,0.79025,339500000.0
2008-04-16 18:30:00,0.79025,0.7908,0.78935,0.7895,227200000.0
2008-04-16 18:45:00,0.7895,0.78995,0.7894,0.78945,799700000.0
2008-04-16 19:00:00,0.78945,0.79015,0.78945,0.78995,560400000.0
2008-04-16 19:15:00,0.78995,0.79015,0.78945,0.79005,202400000.0
2008-04-16 19:30:00,0.79005,0.79005,0.78935,0.7895,464000000.0
2008-04-16 19:45:00,0.7895,0.7898,0.78935,0.78935,251700000.0
2008-04-16 20:00:00,0.78935,0.78965,0.78925,0.78935,203000000.0
2008-04-16 20:15:00,0.78935,0.7898,0.78845,0.78925,259200000.0
2008-04-16 20:30:00,0.78925,0.7901,0.78915,0.78945,390000000.0
2008-04-16 20:45:00,0.78945,0.78955,0.78915,0.78935,203300000.0
2008-04-16 21:00:00,0.78935,0.7896,0.7893,0.7894,244700000.0
2008-04-16 21:15:00,0.7894,0.7894,0.78915,0.78935,82800000.0
2008-04-16 21:30:00,0.78935,0.7897,0.78935,0.7897,56000000.0
2008-04-16 21:45:00,0.7897,0.7901,0.7897,0.78975,415900000.0
2008-04-16 22:00:00,0.78975,0.79085,0.78975,0.79035,529000000.0
2008-04-16 22:15:00,0.79035,0.79045,0.7895,0.7898,138400000.0
2008-04-16 22:30:00,0.7898,0.7912,0.78975,0.7906,605200000.0
2008-04-16 22:45:00,0.7906,0.7921,0.7896,0.792,3751500000.0
2008-04-16 23:00:00,0.792,0.7927,0.7919,0.7922,4418500000.0
2008-04-16 23:15:00,0.7922,0.7925,0.792,0.792,1724700000.0
2008-04-16 23:30:00,0.792,0.7925,0.7916,0.7921,1456900000.0
2008-04-16 23:45:00,0.7921,0.7926,0.79155,0.7926,2930200000.0
2008-04-17 00:00:00,0.7926,0.7929,0.7925,0.7927,3486300000.0
2008-04-17 00:15:00,0.7927,0.7927,0.7916,0.7917,580500000.0
2008-04-17 00:30:00,0.7917,0.7918,0.7916,0.7916,614700000.0
2008-04-17 00:45:00,0.7916,0.7923,0.7916,0.7922,2389400000.0
2008-04-17 01:00:00,0.7922,0.7923,0.7917,0.7917,1420800000.0
2008-04-17 01:15:00,0.7918,0.7922,0.7917,0.7917,3017100000.0
2008-04-17 01:30:00,0.7917,0.7917,0.7903,0.7912,2929300000.0
2008-04-17 01:45:00,0.7912,0.792,0.791,0.7912,1190600000.0
2008-04-17 02:00:00,0.7912,0.7913,0.7907,0.7908,1411500000.0
2008-04-17 02:15:00,0.7908,0.7908,0.7896,0.79,2336200000.0
2008-04-17 02:30:00,0.79,0.7905,0.7894,0.7904,1533100000.0
2008-04-17 02:45:00,0.7904,0.791,0.79015,0.7902,2213200000.0
2008-04-17 03:00:00,0.7902,0.7911,0.7902,0.7905,2002600000.0
2008-04-17 03:15:00,0.7905,0.7907,0.79025,0.7906,1021000000.0
2008-04-17 03:30:00,0.7906,0.7908,0.7902,0.7903,1384000000.0
2008-04-17 03:45:00,0.7903,0.7904,0.789,0.7894,1663100000.0
2008-04-17 04:00:00,0.7894,0.7894,0.7891,0.7892,1346400000.0
2008-04-17 04:15:00,0.7892,0.79,0.7892,0.79,1354600000.0
2008-04-17 04:30:00,0.79,0.7903,0.7899,0.7899,1718800000.0
2008-04-17 04:45:00,0.7899,0.7903,0.7898,0.79,3433600000.0
2008-04-17 05:00:00,0.79,0.79065,0.79,0.7903,2449000000.0
2008-04-17 05:15:00,0.7903,0.7907,0.7902,0.7906,1136900000.0
2008-04-17 05:30:00,0.7906,0.7914,0.7904,0.7912,776200000.0
2008-04-17 05:45:00,0.7912,0.7915,0.7908,0.7913,1900500000.0
2008-04-17 06:00:00,0.7913,0.7916,0.7908,0.791,1145700000.0
2008-04-17 06:15:00,0.791,0.7912,0.7901,0.7907,1773600000.0
2008-04-17 06:30:00,0.7907,0.7908,0.79,0.7904,1472900000.0
2008-04-17 06:45:00,0.7904,0.7907,0.7904,0.7905,2337100000.0
2008-04-17 07:00:00,0.7905,0.7906,0.7901,0.7906,2484600000.0
2008-04-17 07:15:00,0.7906,0.7911,0.7903,0.7907,2194200000.0
2008-04-17 07:30:00,0.7907,0.7907,0.7903,0.7903,1248700000.0
2008-04-17 07:45:00,0.7903,0.7907,0.7902,0.7905,275900000.0
2008-04-17 08:00:00,0.7905,0.7915,0.7901,0.7908,2803600000.0
2008-04-17 08:15:00,0.7908,0.7912,0.7901,0.7902,1916500000.0
2008-04-17 08:30:00,0.7902,0.7906,0.7882,0.7887,2588400000.0
2008-04-17 08:45:00,0.7887,0.7901,0.7885,0.7895,5256600000.0
2008-04-17 09:00:00,0.7895,0.7905,0.7895,0.79015,494100000.0
2008-04-17 09:15:00,0.7901,0.7908,0.79005,0.7905,342000000.0
2008-04-17 09:30:00,0.7905,0.7924,0.79045,0.7912,395200000.0
2008-04-17 09:45:00,0.7912,0.7933,0.7912,0.793,724200000.0
2008-04-17 10:00:00,0.793,0.793,0.79215,0.7922,406900000.0
2008-04-17 10:15:00,0.7922,0.7922,0.791,0.791,446000000.0
2008-04-17 10:30:00,0.791,0.7911,0.7896,0.79,600400000.0
2008-04-17 10:45:00,0.79,0.7902,0.7886,0.7895,1037500000.0
2008-04-17 11:00:00,0.7895,0.7898,0.7889,0.7893,1558400000.0
2008-04-17 11:15:00,0.7893,0.7901,0.7891,0.7896,892400001.0
2008-04-17 11:30:00,0.7896,0.7902,0.7895,0.7897,303400000.0
2008-04-17 11:45:00,0.7897,0.7897,0.7892,0.7893,355900000.0
2008-04-17 12:00:00,0.7893,0.7902,0.7893,0.7902,311100000.0
2008-04-17 12:15:00,0.7902,0.7903,0.789,0.7897,626300000.0
2008-04-17 12:30:00,0.7897,0.7897,0.78665,0.7879,766400000.0
2008-04-17 12:45:00,0.7879,0.78925,0.7878,0.7887,1030100000.0
2008-04-17 13:00:00,0.7887,0.7887,0.7873,0.7878,2030400000.0
2008-04-17 13:15:00,0.7878,0.7887,0.7875,0.7881,618250000.0
2008-04-17 13:30:00,0.7881,0.7887,0.7879,0.788,1042200000.0
2008-04-17 13:45:00,0.788,0.788,0.7855,0.7858,2218000000.0
2008-04-17 14:00:00,0.7861,0.7868,0.7853,0.7864,839000000.0
2008-04-17 14:15:00,0.7864,0.78675,0.7852,0.7856,2866200000.0
2008-04-17 14:30:00,0.7856,0.78655,0.7854,0.7862,1271700000.0
2008-04-17 14:45:00,0.7862,0.78675,0.78585,0.78595,1315250000.0
2008-04-17 15:00:00,0.78595,0.7875,0.78595,0.78695,1228800000.0
2008-04-17 15:15:00,0.78695,0.78695,0.7859,0.7862,1038600000.0
2008-04-17 15:30:00,0.7862,0.7862,0.78545,0.7856,765600000.0
2008-04-17 15:45:00,0.7856,0.78575,0.785,0.785,1472100000.0
2008-04-17 16:00:00,0.7852,0.7875,0.78505,0.78695,1297900000.0
2008-04-17 16:15:00,0.78695,0.7873,0.78635,0.78645,1029200000.0
2008-04-17 16:30:00,0.78645,0.7865,0.78515,0.7854,893300000.0
2008-04-17 16:45:00,0.7854,0.7864,0.7854,0.78615,1509900000.0
2008-04-17 17:00:00,0.78615,0.7875,0.786,0.78735,2289000000.0
2008-04-17 17:15:00,0.7874,0.7882,0.7869,0.7878,4048600000.0
2008-04-17 17:30:00,0.7878,0.7879,0.7868,0.7878,4488699961.0
2008-04-17 17:45:00,0.7878,0.7881,0.7875,0.7878,4158700000.0
2008-04-17 18:00:00,0.7878,0.788,0.7875,0.7879,1333400000.0
2008-04-17 18:15:00,0.7879,0.7888,0.7879,0.7884,543312472.0
2008-04-17 18:30:00,0.7884,0.7891,0.7884,0.7886,406300000.0
2008-04-17 18:45:00,0.7886,0.7889,0.7886,0.7887,77700000.0
2008-04-17 19:00:00,0.7887,0.7894,0.7885,0.7887,311000000.0
2008-04-17 19:15:00,0.7887,0.7887,0.7882,0.7882,116100000.0
2008-04-17 19:30:00,0.7882,0.7882,0.78705,0.7877,177200000.0
2008-04-17 19:45:00,0.7877,0.7877,0.7872,0.7872,112800000.0
2008-04-17 20:00:00,0.7872,0.7872,0.786,0.7866,701500000.0
2008-04-17 20:15:00,0.7866,0.7872,0.7863,0.7872,740700000.0
2008-04-17 20:30:00,0.7872,0.7873,0.7863,0.7868,2110400000.0
2008-04-17 20:45:00,0.7868,0.78785,0.7864,0.7876,1915300000.0
2008-04-17 21:00:00,0.7876,0.7885,0.78715,0.788,1135100000.0
2008-04-17 21:15:00,0.788,0.7885,0.788,0.788,187200000.0
2008-04-17 21:30:00,0.788,0.788,0.7871,0.7875,458900000.0
2008-04-17 21:45:00,0.78787,0.7882,0.7875,0.7879,196700000.0
2008-04-17 22:00:00,0.7879,0.78945,0.7877,0.78945,476500000.0
2008-04-17 22:15:00,0.78945,0.7906,0.78945,0.7906,412470000.0
2008-04-17 22:30:00,0.7906,0.7908,0.7897,0.7901,268000000.0
2008-04-17 22:45:00,0.7901,0.7913,0.79,0.7905,2847200000.0
2008-04-17 23:00:00,0.7905,0.7906,0.7899,0.7903,2941300000.0
2008-04-17 23:15:00,0.7903,0.7903,0.7897,0.7897,1465500000.0
2008-04-17 23:30:00,0.7897,0.7897,0.7885,0.78944,1518200000.0
2008-04-17 23:45:00,0.78945,0.7896,0.7883,0.7885,1870300000.0
2008-04-18 00:00:00,0.7885,0.7892,0.7885,0.7892,2905500000.0
2008-04-18 00:15:00,0.7892,0.79,0.7887,0.7898,2711300000.0
2008-04-18 00:30:00,0.7898,0.7898,0.7894,0.7896,1778300000.0
2008-04-18 00:45:00,0.7896,0.7907,0.7896,0.7906,2581100000.0
2008-04-18 01:00:00,0.7906,0.7917,0.7905,0.7915,2741600000.0
2008-04-18 01:15:00,0.7915,0.7915,0.7913,0.7914,1719300000.0
2008-04-18 01:30:00,0.7914,0.7914,0.79,0.7906,3110700000.0
2008-04-18 01:45:00,0.7906,0.7908,0.7893,0.7905,5260100000.0
2008-04-18 02:00:00,0.79055,0.7913,0.7903,0.7903,1428800000.0
2008-04-18 02:15:00,0.7903,0.7903,0.79,0.7902,731500000.0
2008-04-18 02:30:00,0.7902,0.7904,0.7902,0.7904,1208900000.0
2008-04-18 02:45:00,0.7904,0.7904,0.7901,0.7903,1125200000.0
2008-04-18 03:00:00,0.7903,0.7936,0.7902,0.7925,3594860008.0
2008-04-18 03:15:00,0.7925,0.7939,0.7922,0.7922,4033000000.0
2008-04-18 03:30:00,0.7922,0.7922,0.7912,0.7914,7493599959.0
2008-04-18 03:45:00,0.7914,0.7919,0.7913,0.7919,3445099989.0
2008-04-18 04:00:00,0.7919,0.7923,0.791,0.7914,2028899994.0
2008-04-18 04:15:00,0.7913,0.7917,0.7911,0.7915,1806400000.0
2008-04-18 04:30:00,0.7918,0.792,0.7914,0.7919,1701700002.0
2008-04-18 04:45:00,0.7919,0.7922,0.791,0.7912,2580200007.0
2008-04-18 05:00:00,0.7912,0.7915,0.791,0.7911,2876899998.0
2008-04-18 05:15:00,0.7911,0.7914,0.791,0.7913,1156500000.0
2008-04-18 05:30:00,0.7913,0.7915,0.7909,0.7911,1060099999.0
2008-04-18 05:45:00,0.7911,0.7915,0.7911,0.7915,505200000.0
2008-04-18 06:00:00,0.7915,0.7916,0.79115,0.7913,384900000.0
2008-04-18 06:15:00,0.7913,0.7913,0.7908,0.7911,365200000.0
2008-04-18 06:30:00,0.7911,0.7911,0.7909,0.791,370500000.0
2008-04-18 06:45:00,0.791,0.7915,0.7909,0.7912,483500000.0
2008-04-18 07:00:00,0.7912,0.7914,0.7908,0.7913,769100000.0
2008-04-18 07:15:00,0.7913,0.79165,0.7912,0.79125,522800000.0
2008-04-18 07:30:00,0.79125,0.792,0.7912,0.792,452400000.0
2008-04-18 07:45:00,0.792,0.79235,0.79165,0.7921,1356300000.0
2008-04-18 08:00:00,0.7921,0.7928,0.79205,0.7922,447600000.0
2008-04-18 08:15:00,0.7922,0.7929,0.792,0.7927,1129400000.0
2008-04-18 08:30:00,0.7927,0.793,0.79225,0.7926,927600000.0
2008-04-18 08:45:00,0.7926,0.79265,0.7915,0.79175,1208600000.0
2008-04-18 09:00:00,0.79175,0.7925,0.7915,0.79205,496400000.0
2008-04-18 09:15:00,0.79205,0.7923,0.7915,0.79155,1278200000.0
2008-04-18 09:30:00,0.79155,0.7917,0.7912,0.7912,1080000000.0
2008-04-18 09:45:00,0.7912,0.79225,0.7912,0.7922,2073100000.0
2008-04-18 10:00:00,0.7922,0.7927,0.7915,0.7915,1306800000.0
2008-04-18 10:15:00,0.7915,0.79185,0.7912,0.79185,1110700000.0
2008-04-18 10:30:00,0.79185,0.792,0.7911,0.7913,1740700000.0
2008-04-18 10:45:00,0.7913,0.7916,0.791,0.7914,1325400000.0
2008-04-18 11:00:00,0.7914,0.7914,0.7892,0.7896,1524600000.0
2008-04-18 11:15:00,0.7896,0.7899,0.7885,0.7892,1482275000.0
2008-04-18 11:30:00,0.7892,0.78985,0.789,0.78915,2242400000.0
2008-04-18 11:45:00,0.78915,0.7892,0.7879,0.7889,3015800000.0
2008-04-18 12:00:00,0.7889,0.78925,0.78815,0.7888,2195100000.0
2008-04-18 12:15:00,0.7888,0.7894,0.7885,0.78885,2320500000.0
2008-04-18 12:30:00,0.7888,0.7893,0.7873,0.78875,5035800000.0
2008-04-18 12:45:00,0.78875,0.7895,0.788,0.789,3199200000.0
2008-04-18 13:00:00,0.789,0.7903,0.7888,0.7902,772500000.0
2008-04-18 13:15:00,0.7902,0.7904,0.7893,0.7902,918700000.0
2008-04-18 13:30:00,0.7902,0.7914,0.7901,0.7908,781800000.0
2008-04-18 13:45:00,0.7908,0.7912,0.7888,0.7892,1473200000.0
2008-04-18 14:00:00,0.7892,0.7906,0.7872,0.7898,3990900000.0
2008-04-18 14:15:00,0.7898,0.79,0.7884,0.789,1068200000.0
2008-04-18 14:30:00,0.789,0.7897,0.7876,0.7876,1664400000.0
2008-04-18 14:45:00,0.7876,0.7894,0.787,0.7889,1439550000.0
2008-04-18 15:00:00,0.7889,0.7894,0.7884,0.7893,1156200000.0
2008-04-18 15:15:00,0.7893,0.79,0.7889,0.7893,584500000.0
2008-04-18 15:30:00,0.7893,0.7903,0.789,0.7894,1007600000.0
2008-04-18 15:45:00,0.7894,0.7899,0.789,0.789,1708400000.0
2008-04-18 16:00:00,0.789,0.7891,0.7861,0.7876,2741100005.0
2008-04-18 16:15:00,0.7876,0.7885,0.7862,0.7872,1303700000.0
2008-04-18 16:30:00,0.7872,0.7877,0.7862,0.7873,1577800000.0
2008-04-18 16:45:00,0.7873,0.7876,0.7853,0.7854,2280700000.0
2008-04-18 17:00:00,0.7854,0.7874,0.7854,0.7864,688700000.0
2008-04-18 17:15:00,0.7864,0.7865,0.78505,0.786,1910600000.0
2008-04-18 17:30:00,0.786,0.7868,0.785,0.7861,1687000000.0
2008-04-18 17:45:00,0.7861,0.7872,0.7861,0.7867,1805999995.0
2008-04-18 18:00:00,0.7867,0.7868,0.7858,0.7867,1611900000.0
2008-04-18 18:15:00,0.7867,0.7875,0.7863,0.7872,920300000.0
2008-04-18 18:30:00,0.7872,0.7878,0.7871,0.7877,364500000.0
2008-04-18 18:45:00,0.7877,0.7883,0.7875,0.7879,189000000.0
2008-04-18 19:00:00,0.7879,0.7879,0.7872,0.7872,185399998.0
2008-04-18 19:15:00,0.7872,0.7875,0.7866,0.787,151800000.0
2008-04-18 19:30:00,0.787,0.78835,0.787,0.7881,82400000.0
2008-04-18 19:45:00,0.7881,0.7893,0.7881,0.789,79900000.0
2008-04-18 20:00:00,0.789,0.7894,0.78885,0.7892,167600001.0
2008-04-18 20:15:00,0.7892,0.7913,0.7892,0.7913,1136000000.0
2008-04-18 20:30:00,0.7913,0.7913,0.7896,0.7903,275200001.0
2008-04-18 20:45:00,0.7903,0.7906,0.7895,0.79,349200000.0
2008-04-18 21:00:00,0.79,0.7902,0.7895,0.7895,295000000.0
2008-04-18 21:15:00,0.7895,0.7903,0.7887,0.7895,826900000.0
2008-04-18 21:30:00,0.7895,0.7895,0.789,0.7895,112500000.0
2008-04-18 21:45:00,0.78945,0.7909,0.78945,0.7909,1789900000.0
2008-04-18 22:00:00,0.7909,0.7909,0.7901,0.7901,542600000.0
2008-04-18 22:15:00,0.7901,0.7902,0.79,0.7901,769500000.0
2008-04-18 22:30:00,0.7901,0.7902,0.7899,0.7899,1343100000.0
2008-04-18 22:45:00,0.7899,0.79014,0.7895,0.7897,3747700000.0
2008-04-21 00:00:00,0.7905,0.7906,0.7902,0.7903,544000000.0
2008-04-21 00:15:00,0.7905,0.7907,0.7904,0.7907,598400000.0
2008-04-21 00:30:00,0.7909,0.7909,0.7901,0.7902,544000000.0
2008-04-21 00:45:00,0.7903,0.7909,0.7903,0.7904,598400000.0
2008-04-21 01:00:00,0.7903,0.7911,0.7903,0.7911,598400000.0
2008-04-21 01:15:00,0.791,0.7915,0.7909,0.7915,489600000.0
2008-04-21 01:30:00,0.7914,0.7915,0.7907,0.7907,489600000.0
2008-04-21 01:45:00,0.7908,0.7914,0.7907,0.7907,544000000.0
2008-04-21 02:00:00,0.7907,0.7909,0.79005,0.7903,962700000.0
2008-04-21 02:15:00,0.7903,0.7903,0.7896,0.7899,2096499997.0
2008-04-21 02:30:00,0.7899,0.7903,0.7897,0.7897,3076099998.0
2008-04-21 02:45:00,0.7897,0.79,0.7894,0.7896,3978500002.0
2008-04-21 03:00:00,0.7896,0.7907,0.7896,0.7907,1806500000.0
2008-04-21 03:15:00,0.7907,0.7907,0.7901,0.7903,697100000.0
2008-04-21 03:30:00,0.7903,0.7906,0.7901,0.7901,1587900000.0
2008-04-21 03:45:00,0.7901,0.7904,0.7899,0.7901,1415500000.0
2008-04-21 04:00:00,0.7901,0.7903,0.7897,0.79,1243700000.0
2008-04-21 04:15:00,0.79,0.7903,0.7897,0.7902,388500000.0
2008-04-21 04:30:00,0.7902,0.7904,0.7898,0.7902,1373999999.0
2008-04-21 04:45:00,0.7902,0.7902,0.78995,0.7901,75300000.0
2008-04-21 05:00:00,0.7901,0.7903,0.7901,0.7901,181000000.0
2008-04-21 05:15:00,0.7901,0.7901,0.7898,0.7898,124200000.0
2008-04-21 05:30:00,0.7898,0.7901,0.7898,0.7901,82700000.0
2008-04-21 05:45:00,0.7901,0.7909,0.7901,0.7906,231700000.0
2008-04-21 06:00:00,0.7906,0.7912,0.79035,0.7906,443600000.0
2008-04-21 06:15:00,0.7906,0.7907,0.79035,0.7907,624200000.0
2008-04-21 06:30:00,0.7907,0.791,0.7907,0.791,208500000.0
2008-04-21 06:45:00,0.791,0.7914,0.79035,0.7914,1658900000.0
2008-04-21 07:00:00,0.7914,0.7914,0.7907,0.7909,1257600000.0
2008-04-21 07:15:00,0.7909,0.7913,0.7908,0.7913,734400000.0
2008-04-21 07:30:00,0.7913,0.7913,0.7908,0.7908,324900000.0
2008-04-21 07:45:00,0.7908,0.79135,0.7907,0.79095,121000000.0
2008-04-21 08:00:00,0.791,0.7911,0.7899,0.7902,1061400000.0
2008-04-21 08:15:00,0.79015,0.7913,0.79005,0.7912,720400000.0
2008-04-21 08:30:00,0.7912,0.7921,0.7912,0.7918,465900000.0
2008-04-21 08:45:00,0.7918,0.79265,0.7918,0.7924,724900000.0
2008-04-21 09:00:00,0.7924,0.7927,0.7921,0.7922,350900000.0
2008-04-21 09:15:00,0.7922,0.7924,0.7917,0.7918,541200000.0
2008-04-21 09:30:00,0.7918,0.7923,0.7906,0.7907,2006200000.0
2008-04-21 09:45:00,0.7907,0.7922,0.7905,0.7915,1500700000.0
2008-04-21 10:00:00,0.7915,0.7923,0.7911,0.7922,707800000.0
2008-04-21 10:15:00,0.7922,0.7924,0.7912,0.7912,686800000.0
2008-04-21 10:30:00,0.7912,0.7923,0.7912,0.7923,388200000.0
2008-04-21 10:45:00,0.7923,0.7927,0.7916,0.7918,366400000.0
2008-04-21 11:00:00,0.7918,0.792,0.7914,0.7917,303700000.0
2008-04-21 11:15:00,0.7917,0.79235,0.7915,0.7917,98100000.0
2008-04-21 11:30:00,0.7917,0.7919,0.7915,0.7917,151700000.0
2008-04-21 11:45:00,0.7917,0.7925,0.7915,0.7925,154300000.0
2008-04-21 12:00:00,0.7925,0.7927,0.7924,0.7925,111400000.0
2008-04-21 12:15:00,0.7925,0.7926,0.7918,0.7918,63900000.0
2008-04-21 12:30:00,0.7918,0.7921,0.7917,0.7921,129700000.0
2008-04-21 12:45:00,0.7921,0.7923,0.7918,0.7923,1471400000.0
2008-04-21 13:00:00,0.7923,0.7926,0.7917,0.7919,434600000.0
2008-04-21 13:15:00,0.7919,0.7929,0.7916,0.7927,326000000.0
2008-04-21 13:30:00,0.7927,0.793,0.7926,0.7926,1742600000.0
2008-04-21 13:45:00,0.7926,0.7932,0.7926,0.7931,1430200000.0
2008-04-21 14:00:00,0.7931,0.7934,0.7929,0.7931,339400000.0
2008-04-21 14:15:00,0.7931,0.7948,0.793,0.7947,1046500000.0
2008-04-21 14:30:00,0.7947,0.797,0.7947,0.7961,1701000002.0
2008-04-21 14:45:00,0.7961,0.7969,0.7958,0.796,540500000.0
2008-04-21 15:00:00,0.796,0.796,0.7952,0.7953,557500000.0
2008-04-21 15:15:00,0.7953,0.7955,0.7948,0.7953,520200000.0
2008-04-21 15:30:00,0.7953,0.7958,0.79505,0.7952,666800000.0
2008-04-21 15:45:00,0.7952,0.7955,0.7948,0.7948,1040400000.0
2008-04-21 16:00:00,0.7948,0.79625,0.7948,0.796,1117700000.0
2008-04-21 16:15:00,0.796,0.796,0.7942,0.79465,785500000.0
2008-04-21 16:30:00,0.79465,0.795,0.79375,0.7938,582600000.0
2008-04-21 16:45:00,0.7938,0.7939,0.7931,0.79315,581400001.0
2008-04-21 17:00:00,0.7931,0.7938,0.793,0.7936,695600000.0
2008-04-21 17:15:00,0.7936,0.7937,0.7925,0.7926,1807500000.0
2008-04-21 17:30:00,0.7926,0.7929,0.7922,0.7927,672100000.0
2008-04-21 17:45:00,0.7927,0.7933,0.7923,0.793,1059400000.0
2008-04-21 18:00:00,0.79315,0.7937,0.7925,0.7927,457300000.0
2008-04-21 18:15:00,0.7927,0.793,0.7922,0.7926,1203000000.0
2008-04-21 18:30:00,0.7926,0.793,0.7922,0.7923,222500000.0
2008-04-21 18:45:00,0.7923,0.7924,0.7921,0.7924,301300000.0
2008-04-21 19:00:00,0.7924,0.7924,0.7921,0.7922,198000000.0
2008-04-21 19:15:00,0.7922,0.7926,0.7922,0.7925,122100000.0
2008-04-21 19:30:00,0.7925,0.7927,0.7924,0.7925,208300000.0
2008-04-21 19:45:00,0.7925,0.7927,0.7922,0.7924,126400000.0
2008-04-21 20:00:00,0.7924,0.7926,0.7922,0.7926,149200000.0
2008-04-21 20:15:00,0.7926,0.7936,0.7925,0.793,346200000.0
2008-04-21 20:30:00,0.793,0.7932,0.7928,0.7931,129300000.0
2008-04-21 20:45:00,0.7931,0.7936,0.7928,0.7928,295300000.0
2008-04-21 21:00:00,0.7928,0.7932,0.7924,0.793,1013000000.0
2008-04-21 21:15:00,0.793,0.7933,0.7928,0.7933,1750200000.0
2008-04-21 21:30:00,0.7933,0.7933,0.7929,0.7931,577500000.0
2008-04-21 21:45:00,0.7931,0.7938,0.7931,0.7938,1146500000.0
2008-04-21 22:00:00,0.7938,0.7945,0.7936,0.7937,1725200000.0
2008-04-21 22:15:00,0.7937,0.794,0.7934,0.7936,190600000.0
2008-04-21 22:30:00,0.7936,0.7936,0.7931,0.7931,71800000.0
2008-04-21 22:45:00,0.7931,0.7938,0.793,0.7936,1065200000.0
2008-04-21 23:00:00,0.7936,0.794,0.793,0.794,2829100000.0
2008-04-21 23:15:00,0.794,0.794,0.79346,0.7938,1160000000.0
2008-04-21 23:30:00,0.7938,0.7939,0.7936,0.7936,1568600000.0
2008-04-21 23:45:00,0.7936,0.7936,0.793,0.7935,7171500000.0
2008-04-22 00:00:00,0.7935,0.7936,0.7931,0.7931,3273900000.0
2008-04-22 00:15:00,0.7931,0.79355,0.7931,0.7931,849300000.0
2008-04-22 00:30:00,0.7931,0.794,0.7931,0.794,2102299991.0
2008-04-22 00:45:00,0.794,0.79415,0.794,0.7941,2070699991.0
2008-04-22 01:00:00,0.7941,0.7946,0.7941,0.7943,1961500000.0
2008-04-22 01:15:00,0.7943,0.7949,0.7943,0.7948,3807700000.0
2008-04-22 01:30:00,0.7948,0.7953,0.7946,0.7951,1591200000.0
2008-04-22 01:45:00,0.7951,0.7953,0.7951,0.7953,1295100000.0
2008-04-22 02:00:00,0.7953,0.7957,0.7946,0.795,2037700000.0
2008-04-22 02:15:00,0.795,0.7951,0.7942,0.7945,661500000.0
2008-04-22 02:30:00,0.7945,0.7946,0.7943,0.7945,698800000.0
2008-04-22 02:45:00,0.7945,0.795,0.7945,0.7949,259300000.0
2008-04-22 03:00:00,0.7949,0.795,0.79355,0.7936,491700000.0
2008-04-22 03:15:00,0.7936,0.7942,0.7936,0.794,181200000.0
2008-04-22 03:30:00,0.794,0.794,0.7934,0.7936,251400000.0
2008-04-22 03:45:00,0.7936,0.7937,0.7927,0.7934,1166900000.0
2008-04-22 04:00:00,0.7934,0.7944,0.7934,0.794,1604700000.0
2008-04-22 04:15:00,0.794,0.794,0.7934,0.7938,298700000.0
2008-04-22 04:30:00,0.7938,0.7939,0.7933,0.7937,1971600000.0
2008-04-22 04:45:00,0.7937,0.7937,0.79345,0.7936,1179200000.0
2008-04-22 05:00:00,0.7936,0.794,0.7935,0.7936,1065999998.0
2008-04-22 05:15:00,0.7936,0.7937,0.7933,0.7934,2339700002.0
2008-04-22 05:30:00,0.7934,0.7937,0.7934,0.79355,766200000.0
2008-04-22 05:45:00,0.79355,0.79385,0.7933,0.7937,607800000.0
2008-04-22 06:00:00,0.7937,0.7938,0.79345,0.7938,467200000.0
2008-04-22 06:15:00,0.7938,0.7947,0.7938,0.7943,166300000.0
2008-04-22 06:30:00,0.7943,0.79485,0.7941,0.7947,1112700000.0
2008-04-22 06:45:00,0.7947,0.795,0.79365,0.7946,2967999997.0
2008-04-22 07:00:00,0.7946,0.7951,0.7945,0.795,1612200000.0
2008-04-22 07:15:00,0.795,0.795,0.7935,0.7938,1299000000.0
2008-04-22 07:30:00,0.7938,0.7943,0.79305,0.7934,1907699999.0
2008-04-22 07:45:00,0.7934,0.7938,0.7928,0.7935,2240600000.0
2008-04-22 08:00:00,0.79355,0.79355,0.7922,0.7929,5552100000.0
2008-04-22 08:15:00,0.7929,0.793,0.7924,0.7925,4699699996.0
2008-04-22 08:30:00,0.7925,0.7926,0.7911,0.7916,3376199974.0
2008-04-22 08:45:00,0.7916,0.7922,0.7901,0.7905,1459900000.0
2008-04-22 09:00:00,0.7905,0.7922,0.7905,0.79195,2359000000.0
2008-04-22 09:15:00,0.7919,0.7929,0.7914,0.7926,1279800000.0
2008-04-22 09:30:00,0.7927,0.7929,0.7921,0.7927,750700000.0
2008-04-22 09:45:00,0.7927,0.7946,0.7927,0.7943,926000000.0
2008-04-22 10:00:00,0.7943,0.7948,0.7935,0.7947,622200000.0
2008-04-22 10:15:00,0.7947,0.7952,0.7945,0.7951,990200000.0
2008-04-22 10:30:00,0.7951,0.7959,0.7945,0.7956,795100000.0
2008-04-22 10:45:00,0.7956,0.7964,0.7951,0.7953,531300000.0
2008-04-22 11:00:00,0.7953,0.7955,0.7951,0.7952,288300000.0
2008-04-22 11:15:00,0.7952,0.796,0.7951,0.7953,785500000.0
2008-04-22 11:30:00,0.7953,0.7955,0.7951,0.7952,466200000.0
2008-04-22 11:45:00,0.7952,0.7955,0.795,0.795,390200000.0
2008-04-22 12:00:00,0.795,0.795,0.7938,0.7945,725100000.0
2008-04-22 12:15:00,0.7945,0.7952,0.7943,0.7952,834400000.0
2008-04-22 12:30:00,0.7952,0.7953,0.7943,0.7953,631800000.0
2008-04-22 12:45:00,0.7953,0.7957,0.795,0.7951,460900000.0
2008-04-22 13:00:00,0.7951,0.7962,0.7951,0.7958,477800000.0
2008-04-22 13:15:00,0.7958,0.7964,0.7958,0.7961,516300000.0
2008-04-22 13:30:00,0.7961,0.7973,0.7959,0.7971,475600000.0
2008-04-22 13:45:00,0.7971,0.7978,0.7969,0.797,905000000.0
2008-04-22 14:00:00,0.797,0.7973,0.79655,0.7971,900100000.0
2008-04-22 14:15:00,0.7971,0.7975,0.796,0.7964,937500000.0
2008-04-22 14:30:00,0.7964,0.7972,0.7964,0.7971,715800000.0
2008-04-22 14:45:00,0.7971,0.79715,0.79655,0.7966,795700000.0
2008-04-22 15:00:00,0.7966,0.7968,0.7949,0.7954,1218100000.0
2008-04-22 15:15:00,0.7954,0.79605,0.7939,0.7939,757800000.0
2008-04-22 15:30:00,0.7939,0.7949,0.7939,0.7948,693700000.0
2008-04-22 15:45:00,0.7948,0.7962,0.7945,0.7958,1457500000.0
2008-04-22 16:00:00,0.7957,0.7959,0.79485,0.7956,651400000.0
2008-04-22 16:15:00,0.7956,0.79715,0.79495,0.7967,1352800000.0
2008-04-22 16:30:00,0.7967,0.7975,0.7958,0.7968,942300000.0
2008-04-22 16:45:00,0.7968,0.79775,0.7964,0.7966,1587600000.0
2008-04-22 17:00:00,0.7966,0.7967,0.79625,0.7965,612000000.0
2008-04-22 17:15:00,0.7965,0.7976,0.79645,0.79755,726600000.0
2008-04-22 17:30:00,0.79755,0.7978,0.7971,0.79775,2305000000.0
2008-04-22 17:45:00,0.79775,0.7978,0.79715,0.7975,1160100000.0
2008-04-22 18:00:00,0.7975,0.7985,0.79745,0.7983,1208600000.0
2008-04-22 18:15:00,0.7983,0.79855,0.7977,0.7978,438600000.0
2008-04-22 18:30:00,0.7978,0.798,0.7972,0.7973,855800000.0
2008-04-22 18:45:00,0.7973,0.7975,0.7961,0.7967,937400000.0
2008-04-22 19:00:00,0.7966,0.79755,0.7965,0.79755,654400000.0
2008-04-22 19:15:00,0.79755,0.79795,0.79695,0.79735,1648300000.0
2008-04-22 19:30:00,0.79735,0.79765,0.79615,0.79685,1392000000.0
2008-04-22 19:45:00,0.79685,0.79715,0.7968,0.7968,439100000.0
2008-04-22 20:00:00,0.7968,0.79725,0.7963,0.79675,1143100000.0
2008-04-22 20:15:00,0.79675,0.797,0.79635,0.7967,1142800001.0
2008-04-22 20:30:00,0.7967,0.7974,0.7963,0.79695,645100000.0
2008-04-22 20:45:00,0.79695,0.7974,0.79695,0.7972,1382000000.0
2008-04-22 21:00:00,0.7972,0.79755,0.7964,0.7964,1045800000.0
2008-04-22 21:15:00,0.7964,0.7965,0.79615,0.7962,262700000.0
2008-04-22 21:30:00,0.7962,0.79625,0.79525,0.79605,819900000.0
2008-04-22 21:45:00,0.79605,0.79655,0.79595,0.7961,644400000.0
2008-04-22 22:00:00,0.7961,0.79675,0.7961,0.7966,339664355.0
2008-04-22 22:15:00,0.7966,0.7972,0.7964,0.7972,341600000.0
2008-04-22 22:30:00,0.7972,0.79755,0.7972,0.79735,127200000.0
2008-04-22 22:45:00,0.79735,0.7975,0.7971,0.7971,1311000000.0
2008-04-22 23:00:00,0.7971,0.7973,0.7963,0.7966,1370600000.0
2008-04-22 23:15:00,0.7966,0.7967,0.7964,0.79665,138900000.0
2008-04-22 23:30:00,0.79665,0.7968,0.7964,0.7966,647300000.0
2008-04-22 23:45:00,0.7966,0.7975,0.7964,0.7974,1298100000.0
2008-04-23 00:00:00,0.7974,0.7975,0.7968,0.7974,1939300000.0
2008-04-23 00:15:00,0.79745,0.7977,0.79692,0.7974,3325800000.0
2008-04-23 00:30:00,0.7974,0.7974,0.7967,0.7971,2067000000.0
2008-04-23 00:45:00,0.7971,0.7974,0.797,0.7974,1802200000.0
2008-04-23 01:00:00,0.7974,0.7977,0.7971,0.7976,964700000.0
2008-04-23 01:15:00,0.7976,0.7984,0.79735,0.7977,1354000000.0
2008-04-23 01:30:00,0.7977,0.7979,0.7977,0.7978,1646400000.0
2008-04-23 01:45:00,0.7978,0.7978,0.7973,0.7974,1358100000.0
2008-04-23 02:00:00,0.7974,0.7977,0.7974,0.7974,1099100000.0
2008-04-23 02:15:00,0.7974,0.7975,0.7967,0.797,1133000000.0
2008-04-23 02:30:00,0.797,0.7975,0.7969,0.7973,576000000.0
2008-04-23 02:45:00,0.7973,0.7978,0.7973,0.7976,743300000.0
2008-04-23 03:00:00,0.7976,0.7978,0.7973,0.7976,879800001.0
2008-04-23 03:15:00,0.7976,0.7978,0.7972,0.7972,1661600000.0
2008-04-23 03:30:00,0.7972,0.7984,0.796,0.7974,7129100003.0
2008-04-23 03:45:00,0.7974,0.7978,0.7967,0.797,3359500000.0
2008-04-23 04:00:00,0.797,0.7972,0.796,0.7962,3385400000.0
2008-04-23 04:15:00,0.7962,0.7973,0.7958,0.7971,3055299999.0
2008-04-23 04:30:00,0.7971,0.7976,0.79655,0.797,876200000.0
2008-04-23 04:45:00,0.797,0.7974,0.7968,0.7969,569900000.0
2008-04-23 05:00:00,0.7969,0.7972,0.7965,0.7972,800599999.0
2008-04-23 05:15:00,0.7972,0.79765,0.7972,0.7973,499800000.0
2008-04-23 05:30:00,0.7973,0.7981,0.7972,0.7979,977500000.0
2008-04-23 05:45:00,0.7979,0.7979,0.79735,0.7977,147700000.0
2008-04-23 06:00:00,0.7977,0.7981,0.7977,0.7981,364300000.0
2008-04-23 06:15:00,0.7981,0.799,0.7981,0.799,288800000.0
2008-04-23 06:30:00,0.799,0.8,0.7989,0.79945,309800000.0
2008-04-23 06:45:00,0.79945,0.79945,0.7987,0.7993,300100000.0
2008-04-23 07:00:00,0.7993,0.7994,0.7987,0.7987,189700000.0
2008-04-23 07:15:00,0.7987,0.7992,0.7982,0.7985,151600000.0
2008-04-23 07:30:00,0.7985,0.7992,0.7983,0.7988,251800000.0
2008-04-23 07:45:00,0.7988,0.7988,0.7981,0.7985,207400000.0
2008-04-23 08:00:00,0.7985,0.7992,0.79835,0.7987,573800000.0
2008-04-23 08:15:00,0.7987,0.7988,0.7981,0.7983,317900000.0
2008-04-23 08:30:00,0.7983,0.7987,0.79755,0.7978,548800000.0
2008-04-23 08:45:00,0.7978,0.7993,0.7976,0.799,365800000.0
2008-04-23 09:00:00,0.799,0.7998,0.7988,0.7991,935400000.0
2008-04-23 09:15:00,0.7991,0.8,0.7991,0.79945,442200000.0
2008-04-23 09:30:00,0.79945,0.80045,0.79935,0.79985,3597400005.0
2008-04-23 09:45:00,0.79985,0.80105,0.79975,0.80075,3705600000.0
2008-04-23 10:00:00,0.8008,0.803,0.80065,0.80235,2529800000.0
2008-04-23 10:15:00,0.80235,0.80315,0.80145,0.80165,1499200000.0
2008-04-23 10:30:00,0.80165,0.80195,0.80115,0.80165,1472500000.0
2008-04-23 10:45:00,0.80165,0.8029,0.80145,0.80255,1315300000.0
2008-04-23 11:00:00,0.80255,0.80255,0.80135,0.80165,361900000.0
2008-04-23 11:15:00,0.80165,0.80215,0.80115,0.802,634700000.0
2008-04-23 11:30:00,0.802,0.80285,0.80195,0.80265,680000000.0
2008-04-23 11:45:00,0.80265,0.8031,0.80235,0.80235,464300000.0
2008-04-23 12:00:00,0.80235,0.8027,0.80195,0.8026,489400000.0
2008-04-23 12:15:00,0.8026,0.80275,0.80245,0.80265,413600000.0
2008-04-23 12:30:00,0.80265,0.80265,0.80165,0.80185,426400000.0
2008-04-23 12:45:00,0.80185,0.8022,0.8012,0.8012,258500000.0
2008-04-23 13:00:00,0.8012,0.8018,0.8008,0.8012,460700000.0
2008-04-23 13:15:00,0.8012,0.8015,0.80045,0.80075,521700000.0
2008-04-23 13:30:00,0.80075,0.80135,0.80025,0.80035,546900000.0
2008-04-23 13:45:00,0.80035,0.80045,0.7998,0.8002,380600000.0
2008-04-23 14:00:00,0.8002,0.8004,0.79945,0.79995,798200000.0
2008-04-23 14:15:00,0.8,0.8007,0.7995,0.79965,710000000.0
2008-04-23 14:30:00,0.79965,0.79965,0.7984,0.7984,557900000.0
2008-04-23 14:45:00,0.7985,0.79985,0.7984,0.79935,594000000.0
2008-04-23 15:00:00,0.79935,0.79935,0.7978,0.79785,758100000.0
2008-04-23 15:15:00,0.79785,0.7982,0.79695,0.7972,566100000.0
2008-04-23 15:30:00,0.7972,0.7972,0.7957,0.7963,1771200000.0
2008-04-23 15:45:00,0.7963,0.7969,0.79545,0.79665,1291100000.0
2008-04-23 16:00:00,0.79665,0.79695,0.79625,0.79665,809600000.0
2008-04-23 16:15:00,0.79665,0.79695,0.79615,0.79665,906600000.0
2008-04-23 16:30:00,0.79665,0.797,0.79635,0.7968,1563000000.0
2008-04-23 16:45:00,0.7968,0.79835,0.79675,0.79815,682200000.0
2008-04-23 17:00:00,0.79815,0.79835,0.79705,0.79715,403700000.0
2008-04-23 17:15:00,0.79715,0.798,0.7967,0.7975,677500000.0
2008-04-23 17:30:00,0.7975,0.7992,0.79745,0.79845,791600000.0
2008-04-23 17:45:00,0.79845,0.79915,0.79815,0.7985,938500000.0
2008-04-23 18:00:00,0.7985,0.7986,0.798,0.79855,691300000.0
2008-04-23 18:15:00,0.79855,0.7992,0.79855,0.7992,451000000.0
2008-04-23 18:30:00,0.7992,0.79945,0.79815,0.79835,1923400000.0
2008-04-23 18:45:00,0.79835,0.79885,0.79815,0.79835,2310100000.0
2008-04-23 19:00:00,0.79835,0.79995,0.79795,0.79925,8070200007.0
2008-04-23 19:15:00,0.79925,0.7995,0.79835,0.79925,2359000000.0
2008-04-23 19:30:00,0.79925,0.79935,0.79805,0.7988,2404700004.0
2008-04-23 19:45:00,0.7988,0.7991,0.79865,0.7991,1147100000.0
2008-04-23 20:00:00,0.79905,0.79925,0.7988,0.79905,1251700000.0
2008-04-23 20:15:00,0.79905,0.79905,0.79865,0.79895,1369299990.0
2008-04-23 20:30:00,0.79895,0.79915,0.7985,0.7987,1785200014.0
2008-04-23 20:45:00,0.7987,0.79895,0.79845,0.79885,1268900000.0
2008-04-23 21:00:00,0.79885,0.79895,0.79765,0.79885,1480600000.0
2008-04-23 21:15:00,0.79885,0.7993,0.79855,0.7993,2184400000.0
2008-04-23 21:30:00,0.7993,0.79975,0.79915,0.79945,2165900000.0
2008-04-23 21:45:00,0.79955,0.79975,0.79845,0.79915,2047500000.0
2008-04-23 22:00:00,0.79915,0.7995,0.79895,0.79925,975300000.0
2008-04-23 22:15:00,0.79925,0.79925,0.7985,0.79915,2175200000.0
2008-04-23 22:30:00,0.79915,0.79915,0.7981,0.7981,2081200000.0
2008-04-23 22:45:00,0.7984,0.7989,0.798,0.798,1566700000.0
2008-04-23 23:00:00,0.798,0.798,0.7952,0.7952,4144500000.0
2008-04-23 23:15:00,0.7952,0.7953,0.7935,0.7937,4626100000.0
2008-04-23 23:30:00,0.7937,0.79415,0.7929,0.7931,2788500000.0
2008-04-23 23:45:00,0.7931,0.79365,0.7929,0.7932,1672200000.0
2008-04-24 00:00:00,0.7932,0.7942,0.7932,0.7942,2910099995.0
2008-04-24 00:15:00,0.7942,0.7947,0.7934,0.7937,3648700000.0
2008-04-24 00:30:00,0.7937,0.79505,0.7937,0.7944,2132300000.0
2008-04-24 00:45:00,0.7944,0.79455,0.7934,0.7938,4099400000.0
2008-04-24 01:00:00,0.7938,0.794,0.7935,0.7935,2617200002.0
2008-04-24 01:15:00,0.7935,0.7937,0.7928,0.7933,5125400000.0
2008-04-24 01:30:00,0.7933,0.7935,0.7933,0.7935,1882000000.0
2008-04-24 01:45:00,0.7935,0.79375,0.7935,0.79365,1401300000.0
2008-04-24 02:00:00,0.79365,0.7942,0.7936,0.794,853100001.0
2008-04-24 02:15:00,0.794,0.79455,0.7939,0.7939,625400000.0
2008-04-24 02:30:00,0.7939,0.7941,0.7938,0.7941,269299997.0
2008-04-24 02:45:00,0.7941,0.7942,0.7939,0.794,270899997.0
2008-04-24 03:00:00,0.794,0.794,0.79255,0.7933,623000000.0
2008-04-24 03:15:00,0.7933,0.7935,0.7923,0.7923,631900000.0
2008-04-24 03:30:00,0.7923,0.793,0.7913,0.79225,494600000.0
2008-04-24 03:45:00,0.79225,0.7925,0.792,0.79245,1110400000.0
2008-04-24 04:00:00,0.79245,0.7933,0.79245,0.79295,789300000.0
2008-04-24 04:15:00,0.79295,0.7935,0.79285,0.7934,1164400000.0
2008-04-24 04:30:00,0.7934,0.7936,0.7931,0.7932,244600000.0
2008-04-24 04:45:00,0.7932,0.7933,0.7928,0.7933,382999999.0
2008-04-24 05:00:00,0.7933,0.7941,0.7933,0.7938,326300000.0
2008-04-24 05:15:00,0.7938,0.7942,0.7935,0.7935,171800000.0
2008-04-24 05:30:00,0.7935,0.7938,0.7934,0.7938,112400000.0
2008-04-24 05:45:00,0.7938,0.794,0.7934,0.79355,238900000.0
2008-04-24 06:00:00,0.79355,0.7939,0.7934,0.7939,283200000.0
2008-04-24 06:15:00,0.7939,0.794,0.79385,0.794,209700000.0
2008-04-24 06:30:00,0.794,0.794,0.79375,0.794,696000000.0
2008-04-24 06:45:00,0.794,0.7941,0.79385,0.7939,119100000.0
2008-04-24 07:00:00,0.7939,0.794,0.7935,0.7939,264500000.0
2008-04-24 07:15:00,0.7939,0.7941,0.7938,0.7941,283300000.0
2008-04-24 07:30:00,0.7941,0.7941,0.79335,0.794,420200000.0
2008-04-24 07:45:00,0.794,0.7942,0.7936,0.7937,471100001.0
2008-04-24 08:00:00,0.7937,0.794,0.79285,0.793,1927200000.0
2008-04-24 08:15:00,0.793,0.7932,0.7922,0.79225,1829350000.0
2008-04-24 08:30:00,0.79225,0.7925,0.79025,0.7918,2900100000.0
2008-04-24 08:45:00,0.7918,0.7928,0.7909,0.7926,1813300000.0
2008-04-24 09:00:00,0.7926,0.7929,0.7921,0.7924,749300000.0
2008-04-24 09:15:00,0.7924,0.79325,0.79235,0.79285,1908100000.0
2008-04-24 09:30:00,0.79285,0.79295,0.79165,0.7922,2681200001.0
2008-04-24 09:45:00,0.7922,0.79265,0.79145,0.79245,4867699997.0
2008-04-24 10:00:00,0.79245,0.79245,0.79065,0.79175,4253400000.0
2008-04-24 10:15:00,0.79175,0.79195,0.79055,0.79145,4556799997.0
2008-04-24 10:30:00,0.79145,0.79295,0.79145,0.79225,3153699999.0
2008-04-24 10:45:00,0.79225,0.79225,0.79135,0.7916,1709499999.0
2008-04-24 11:00:00,0.7916,0.79225,0.79055,0.79165,6150199991.0
2008-04-24 11:15:00,0.79165,0.79245,0.79155,0.79245,2610699999.0
2008-04-24 11:30:00,0.79245,0.79265,0.7918,0.79205,392800000.0
2008-04-24 11:45:00,0.79205,0.79295,0.79185,0.79285,1155100000.0
2008-04-24 12:00:00,0.79285,0.79285,0.79175,0.792,2749599996.0
2008-04-24 12:15:00,0.792,0.79235,0.7918,0.79225,1109000000.0
2008-04-24 12:30:00,0.79225,0.79225,0.79155,0.79165,2346799992.0
2008-04-24 12:45:00,0.79165,0.79225,0.79135,0.7917,1817799999.0
2008-04-24 13:00:00,0.7917,0.79265,0.79155,0.79245,1691500002.0
2008-04-24 13:15:00,0.79245,0.79265,0.79155,0.79175,1689800000.0
2008-04-24 13:30:00,0.79175,0.79245,0.79165,0.79215,1154900000.0
2008-04-24 13:45:00,0.79215,0.7923,0.7917,0.79185,2016700000.0
2008-04-24 14:00:00,0.79185,0.79215,0.79105,0.79135,3566200004.0
2008-04-24 14:15:00,0.7914,0.79215,0.79115,0.79185,4880300015.0
2008-04-24 14:30:00,0.79185,0.79205,0.79065,0.7912,4690700000.0
2008-04-24 14:45:00,0.79115,0.79195,0.79045,0.79155,4596200000.0
2008-04-24 15:00:00,0.79155,0.79155,0.78995,0.79085,5061000000.0
2008-04-24 15:15:00,0.79085,0.79195,0.78985,0.79055,5932899998.0
2008-04-24 15:30:00,0.79055,0.79135,0.79045,0.79095,2960700000.0
2008-04-24 15:45:00,0.79095,0.79115,0.78985,0.79005,3255600000.0
2008-04-24 16:00:00,0.79005,0.79175,0.78835,0.78875,8171599996.0
2008-04-24 16:15:00,0.78875,0.78925,0.78725,0.78865,7044500002.0
2008-04-24 16:30:00,0.78865,0.78945,0.78725,0.78855,3186900000.0
2008-04-24 16:45:00,0.78855,0.78935,0.78755,0.7883,8397300004.0
2008-04-24 17:00:00,0.7882,0.78955,0.78765,0.78945,6596100002.0
2008-04-24 17:15:00,0.78945,0.78965,0.7875,0.78765,3803500001.0
2008-04-24 17:30:00,0.78765,0.78915,0.7875,0.78815,7384799987.0
2008-04-24 17:45:00,0.78815,0.78925,0.78775,0.78825,10587500022.0
2008-04-24 18:00:00,0.78835,0.78905,0.7865,0.787,2021100000.0
2008-04-24 18:15:00,0.787,0.7887,0.787,0.7885,1046899999.0
2008-04-24 18:30:00,0.7885,0.7886,0.7868,0.7875,463000000.0
2008-04-24 18:45:00,0.7875,0.7883,0.787,0.78715,1072700000.0
2008-04-24 19:00:00,0.78715,0.78775,0.786,0.7866,3097600000.0
2008-04-24 19:15:00,0.7866,0.787,0.7862,0.7869,1206000000.0
2008-04-24 19:30:00,0.7869,0.7881,0.7865,0.788,661000000.0
2008-04-24 19:45:00,0.788,0.7883,0.78725,0.7875,117700000.0
2008-04-24 20:00:00,0.7875,0.78755,0.78715,0.78715,246600000.0
2008-04-24 20:15:00,0.78715,0.788,0.78715,0.7877,808000000.0
2008-04-24 20:30:00,0.7877,0.78865,0.78765,0.78855,237100000.0
2008-04-24 20:45:00,0.78855,0.7892,0.7884,0.789,644180000.0
2008-04-24 21:00:00,0.789,0.789,0.7875,0.7882,572800000.0
2008-04-24 21:15:00,0.7882,0.7882,0.7879,0.78805,248200000.0
2008-04-24 21:30:00,0.78805,0.7883,0.788,0.78815,638000000.0
2008-04-24 21:45:00,0.78815,0.78915,0.78815,0.78915,412900000.0
2008-04-24 22:00:00,0.78915,0.78915,0.7886,0.78885,687000000.0
2008-04-24 22:15:00,0.78885,0.7889,0.7885,0.7886,599400000.0
2008-04-24 22:30:00,0.7886,0.78895,0.787,0.7877,1921900000.0
2008-04-24 22:45:00,0.7877,0.7886,0.7877,0.7881,1399900000.0
2008-04-24 23:00:00,0.7881,0.7881,0.7874,0.7875,2780900000.0
2008-04-24 23:15:00,0.7875,0.7878,0.78685,0.78755,1909300000.0
2008-04-24 23:30:00,0.78755,0.788,0.7867,0.787,999700000.0
2008-04-24 23:45:00,0.787,0.78705,0.7861,0.7864,1559300000.0
2008-04-25 00:00:00,0.7864,0.7868,0.7861,0.7867,2817700000.0
2008-04-25 00:15:00,0.7867,0.7873,0.7865,0.7873,2397000000.0
2008-04-25 00:30:00,0.7873,0.7876,0.7869,0.787,2271900000.0
2008-04-25 00:45:00,0.787,0.787,0.7861,0.7861,2589200000.0
2008-04-25 01:00:00,0.7861,0.7876,0.786,0.7876,1963500000.0
2008-04-25 01:15:00,0.7876,0.7877,0.7872,0.7875,2397400000.0
2008-04-25 01:30:00,0.7875,0.7877,0.7874,0.7876,750600000.0
2008-04-25 01:45:00,0.7876,0.7876,0.7856,0.7859,2114599996.0
2008-04-25 02:00:00,0.7859,0.7865,0.7852,0.7858,4451200001.0
2008-04-25 02:15:00,0.7858,0.7863,0.7855,0.7863,1280799999.0
2008-04-25 02:30:00,0.7863,0.7873,0.7863,0.7872,4102600000.0
2008-04-25 02:45:00,0.7872,0.7873,0.7864,0.7868,4320399992.0
2008-04-25 03:00:00,0.7868,0.7873,0.7865,0.7869,3403400002.0
2008-04-25 03:15:00,0.7869,0.7878,0.7869,0.7874,3432200005.0
2008-04-25 03:30:00,0.7874,0.78815,0.7872,0.7876,2738000000.0
2008-04-25 03:45:00,0.7876,0.7884,0.7875,0.788,1656900000.0
2008-04-25 04:00:00,0.788,0.7884,0.788,0.7882,827799998.0
2008-04-25 04:15:00,0.7882,0.7882,0.7878,0.7881,1302100003.0
2008-04-25 04:30:00,0.7881,0.7884,0.7879,0.7879,814300000.0
2008-04-25 04:45:00,0.7879,0.7883,0.7879,0.7881,1566099992.0
2008-04-25 05:00:00,0.788,0.7882,0.788,0.788,1043700000.0
2008-04-25 05:15:00,0.788,0.7884,0.788,0.7884,207600000.0
2008-04-25 05:30:00,0.7884,0.7884,0.7879,0.7879,1042800000.0
2008-04-25 05:45:00,0.7879,0.7881,0.7871,0.7874,1432999999.0
2008-04-25 06:00:00,0.78745,0.7878,0.7862,0.7871,6079199994.0
2008-04-25 06:15:00,0.7871,0.7874,0.7862,0.7865,2649800000.0
2008-04-25 06:30:00,0.7865,0.7872,0.786,0.7861,1995600000.0
2008-04-25 06:45:00,0.7861,0.7862,0.7852,0.7855,4739999988.0
2008-04-25 07:00:00,0.7855,0.7861,0.7853,0.786,3030499998.0
2008-04-25 07:15:00,0.786,0.7862,0.7856,0.7859,3629100001.0
2008-04-25 07:30:00,0.7859,0.7862,0.7855,0.7855,3633900003.0
2008-04-25 07:45:00,0.7855,0.7866,0.7853,0.7862,5645100005.0
2008-04-25 08:00:00,0.7862,0.7873,0.7862,0.7866,2666600002.0
2008-04-25 08:15:00,0.7866,0.7866,0.7845,0.7853,1304800000.0
2008-04-25 08:30:00,0.7853,0.7858,0.785,0.7852,1974000000.0
2008-04-25 08:45:00,0.7852,0.7855,0.7838,0.7841,1438000000.0
2008-04-25 09:00:00,0.7841,0.7843,0.7812,0.7816,4974299998.0
2008-04-25 09:15:00,0.7816,0.782,0.78,0.7818,2167100000.0
2008-04-25 09:30:00,0.7818,0.7822,0.7808,0.7813,1495700000.0
2008-04-25 09:45:00,0.7813,0.7821,0.7797,0.7799,862950000.0
2008-04-25 10:00:00,0.7798,0.78035,0.7782,0.77945,3232100000.0
2008-04-25 10:15:00,0.77945,0.7812,0.7786,0.7807,2907500000.0
2008-04-25 10:30:00,0.7804,0.7819,0.7791,0.7817,2554900000.0
2008-04-25 10:45:00,0.7817,0.7829,0.7814,0.7814,2079200000.0
2008-04-25 11:00:00,0.78135,0.7821,0.7808,0.78115,1730300000.0
2008-04-25 11:15:00,0.78115,0.7831,0.781,0.7828,722400000.0
2008-04-25 11:30:00,0.7828,0.7837,0.7826,0.7829,627200000.0
2008-04-25 11:45:00,0.7829,0.7831,0.7816,0.782,647000000.0
2008-04-25 12:00:00,0.782,0.7837,0.782,0.7835,876400000.0
2008-04-25 12:15:00,0.7835,0.7839,0.783,0.7832,460400000.0
2008-04-25 12:30:00,0.7832,0.7837,0.783,0.783,508000000.0
2008-04-25 12:45:00,0.783,0.7835,0.78255,0.7827,676500000.0
2008-04-25 13:00:00,0.7827,0.7827,0.7814,0.7823,1876700000.0
2008-04-25 13:15:00,0.7823,0.7824,0.78145,0.78185,1826600000.0
2008-04-25 13:30:00,0.78185,0.78275,0.7794,0.7799,2389000000.0
2008-04-25 13:45:00,0.7798,0.7816,0.7789,0.7814,6157699998.0
2008-04-25 14:00:00,0.7814,0.7815,0.7794,0.77995,2207600000.0
2008-04-25 14:15:00,0.77995,0.7814,0.77995,0.7813,4991199993.0
2008-04-25 14:30:00,0.7813,0.78195,0.78095,0.78105,1749500000.0
2008-04-25 14:45:00,0.78105,0.78115,0.7805,0.7806,451300000.0
2008-04-25 15:00:00,0.7806,0.7807,0.7798,0.7805,815400000.0
2008-04-25 15:15:00,0.7805,0.7823,0.7805,0.782,678500000.0
2008-04-25 15:30:00,0.782,0.7821,0.7811,0.7812,1170500000.0
2008-04-25 15:45:00,0.7812,0.7815,0.7809,0.7815,3632700002.0
2008-04-25 16:00:00,0.7815,0.78155,0.7805,0.78105,1174300000.0
2008-04-25 16:15:00,0.78105,0.7816,0.78095,0.781,588900000.0
2008-04-25 16:30:00,0.781,0.782,0.78075,0.7819,576700000.0
2008-04-25 16:45:00,0.78195,0.78415,0.7817,0.784,1339200000.0
2008-04-25 17:00:00,0.784,0.78405,0.78265,0.7829,1725700000.0
2008-04-25 17:15:00,0.7829,0.7834,0.7827,0.7827,500900000.0
2008-04-25 17:30:00,0.7827,0.7827,0.7819,0.7825,1183300000.0
2008-04-25 17:45:00,0.7825,0.7829,0.781,0.782,1193700000.0
2008-04-25 18:00:00,0.782,0.7826,0.78145,0.7824,1745800000.0
2008-04-25 18:15:00,0.7824,0.78255,0.78125,0.78145,783100000.0
2008-04-25 18:30:00,0.78145,0.782,0.7803,0.7805,1519400000.0
2008-04-25 18:45:00,0.7805,0.7815,0.7804,0.781,2913299961.0
2008-04-25 19:00:00,0.781,0.781,0.77955,0.78025,769500000.0
2008-04-25 19:15:00,0.78025,0.7806,0.7801,0.78015,975500004.0
2008-04-25 19:30:00,0.78015,0.781,0.77985,0.78075,292000000.0
2008-04-25 19:45:00,0.78075,0.78105,0.78045,0.7809,705100000.0
2008-04-25 20:00:00,0.7809,0.7809,0.779,0.7797,469700000.0
2008-04-25 20:15:00,0.7797,0.7798,0.77905,0.77965,1104600000.0
2008-04-25 20:30:00,0.77965,0.7803,0.77965,0.77985,1443900000.0
2008-04-25 20:45:00,0.77985,0.78095,0.77955,0.78055,1476899995.0
2008-04-25 21:00:00,0.78055,0.78095,0.77985,0.78095,1511500000.0
2008-04-25 21:15:00,0.78105,0.78105,0.7804,0.78065,332300000.0
2008-04-25 21:30:00,0.78065,0.78065,0.77945,0.77945,618300002.0
2008-04-25 21:45:00,0.77945,0.78085,0.77945,0.7807,1781300008.0
2008-04-25 22:00:00,0.7807,0.7809,0.78035,0.7807,869500001.0
2008-04-25 22:15:00,0.7807,0.7815,0.7807,0.7815,623800000.0
2008-04-25 22:30:00,0.7815,0.78225,0.7815,0.78225,1312900000.0
2008-04-25 22:45:00,0.78225,0.7826,0.78095,0.7813,1631900000.0
2008-04-28 00:00:00,0.7829,0.7835,0.7829,0.7831,1251200000.0
2008-04-28 00:15:00,0.7832,0.7833,0.7831,0.7833,938400000.0
2008-04-28 00:30:00,0.7832,0.7833,0.7821,0.7824,1251200000.0
2008-04-28 00:45:00,0.7825,0.7825,0.7821,0.7825,1251200000.0
2008-04-28 01:00:00,0.7824,0.7831,0.7822,0.7827,1564000000.0
2008-04-28 01:15:00,0.7828,0.7836,0.7827,0.7836,1720400000.0
2008-04-28 01:30:00,0.7835,0.7842,0.7835,0.784,2033200000.0
2008-04-28 01:45:00,0.7842,0.7843,0.7833,0.7833,1876800000.0
2008-04-28 02:00:00,0.78296,0.7839,0.78255,0.78291,1603499998.0
2008-04-28 02:15:00,0.7833,0.7836,0.783,0.7833,1184100000.0
2008-04-28 02:30:00,0.7833,0.7833,0.7826,0.7832,2485400000.0
2008-04-28 02:45:00,0.7832,0.7835,0.78271,0.7834,1188399996.0
2008-04-28 03:00:00,0.7835,0.7836,0.78253,0.78279,1189400000.0
2008-04-28 03:15:00,0.7834,0.7842,0.78288,0.7839,1314200000.0
2008-04-28 03:30:00,0.7839,0.784,0.78309,0.7837,811799999.0
2008-04-28 03:45:00,0.7839,0.7844,0.7838,0.784,832000004.0
2008-04-28 04:00:00,0.7838,0.7838,0.78304,0.7835,561900001.0
2008-04-28 04:15:00,0.7834,0.7837,0.78305,0.7836,435500000.0
2008-04-28 04:30:00,0.78316,0.7836,0.78273,0.7834,387100000.0
2008-04-28 04:45:00,0.7834,0.7835,0.78283,0.7834,659600001.0
2008-04-28 05:00:00,0.7834,0.7835,0.7834,0.7835,375999998.0
2008-04-28 05:15:00,0.7835,0.7847,0.78305,0.7845,2226000000.0
2008-04-28 05:30:00,0.7845,0.7845,0.7836,0.7841,1265000000.0
2008-04-28 05:45:00,0.784,0.7842,0.78332,0.7841,914400000.0
2008-04-28 06:00:00,0.7841,0.7842,0.78369,0.7842,728500000.0
2008-04-28 06:15:00,0.7842,0.7845,0.78363,0.78399,597800000.0
2008-04-28 06:30:00,0.7843,0.7845,0.78368,0.7841,599100000.0
2008-04-28 06:45:00,0.7841,0.7841,0.78334,0.7836,1316100000.0
2008-04-28 07:00:00,0.7835,0.784,0.78337,0.78387,1011300001.0
2008-04-28 07:15:00,0.7839,0.7859,0.7838,0.7844,5211400011.0
2008-04-28 07:30:00,0.7843,0.7846,0.78363,0.7839,683900000.0
2008-04-28 07:45:00,0.7839,0.7848,0.78353,0.7846,467600000.0
2008-04-28 08:00:00,0.78465,0.7858,0.7844,0.7851,1306800000.0
2008-04-28 08:15:00,0.7851,0.78635,0.7851,0.78635,856800003.0
2008-04-28 08:30:00,0.7864,0.78645,0.7851,0.7861,709700000.0
2008-04-28 08:45:00,0.7861,0.7863,0.78525,0.7858,1607500001.0
2008-04-28 09:00:00,0.78585,0.78585,0.7838,0.7848,386500000.0
2008-04-28 09:15:00,0.7848,0.7853,0.7843,0.7853,190900000.0
2008-04-28 09:30:00,0.78535,0.7868,0.7849,0.7855,294199999.0
2008-04-28 09:45:00,0.7855,0.7855,0.78485,0.7851,289500000.0
2008-04-28 10:00:00,0.785,0.7856,0.78455,0.7856,297000000.0
2008-04-28 10:15:00,0.7856,0.7857,0.785,0.7854,173100000.0
2008-04-28 10:30:00,0.78514,0.7872,0.78494,0.78685,354300000.0
2008-04-28 10:45:00,0.78675,0.7869,0.7859,0.786,393200000.0
2008-04-28 11:00:00,0.786,0.7867,0.78536,0.7866,935800000.0
2008-04-28 11:15:00,0.7866,0.7873,0.7866,0.7869,238800000.0
2008-04-28 11:30:00,0.7868,0.7877,0.78653,0.787,281200000.0
2008-04-28 11:45:00,0.78695,0.7878,0.78685,0.787,387100000.0
2008-04-28 12:00:00,0.78725,0.7875,0.78695,0.78695,757000000.0
2008-04-28 12:15:00,0.7869,0.7869,0.78595,0.7865,465500000.0
2008-04-28 12:30:00,0.78655,0.7868,0.78585,0.7861,337100000.0
2008-04-28 12:45:00,0.7861,0.7867,0.78586,0.7863,768800000.0
2008-04-28 13:00:00,0.7863,0.78705,0.7859,0.7862,288900000.0
2008-04-28 13:15:00,0.7862,0.7872,0.78574,0.78655,363100000.0
2008-04-28 13:30:00,0.78655,0.78685,0.78594,0.7861,552500000.0
2008-04-28 13:45:00,0.7861,0.78655,0.78542,0.7857,774800000.0
2008-04-28 14:00:00,0.7857,0.7857,0.78475,0.7848,755400000.0
2008-04-28 14:15:00,0.7848,0.7851,0.78445,0.785,613800000.0
2008-04-28 14:30:00,0.78515,0.7854,0.784,0.78405,462100000.0
2008-04-28 14:45:00,0.784,0.7845,0.78395,0.78405,1363100000.0
2008-04-28 15:00:00,0.78405,0.78425,0.78344,0.7841,1121900000.0
2008-04-28 15:15:00,0.7841,0.78455,0.7836,0.7838,978600000.0
2008-04-28 15:30:00,0.7838,0.78425,0.7835,0.78385,1129500000.0
2008-04-28 15:45:00,0.78385,0.7842,0.7837,0.784,762500000.0
2008-04-28 16:00:00,0.784,0.7845,0.78357,0.78425,302900000.0
2008-04-28 16:15:00,0.78425,0.7859,0.7842,0.7853,839700000.0
2008-04-28 16:30:00,0.7853,0.7853,0.78425,0.7846,237600000.0
2008-04-28 16:45:00,0.7846,0.7867,0.7842,0.7864,416100000.0
2008-04-28 17:00:00,0.7863,0.7865,0.7855,0.7858,209500000.0
2008-04-28 17:15:00,0.7859,0.786,0.7846,0.7849,489600000.0
2008-04-28 17:30:00,0.7849,0.7858,0.78457,0.7849,783600000.0
2008-04-28 17:45:00,0.7849,0.7869,0.78467,0.7865,766199999.0
2008-04-28 18:00:00,0.7865,0.7872,0.7861,0.7866,359699998.0
2008-04-28 18:15:00,0.7866,0.7868,0.7857,0.7863,126900000.0
2008-04-28 18:30:00,0.7864,0.7864,0.78535,0.7857,534000000.0
2008-04-28 18:45:00,0.7857,0.7859,0.78505,0.7859,909499997.0
2008-04-28 19:00:00,0.7859,0.7862,0.78519,0.78532,777599997.0
2008-04-28 19:15:00,0.7856,0.7858,0.78507,0.7855,1279499998.0
2008-04-28 19:30:00,0.7856,0.78629,0.78528,0.7858,588800000.0
2008-04-28 19:45:00,0.7857,0.7857,0.78484,0.7856,2308300001.0
2008-04-28 20:00:00,0.7854,0.7858,0.78515,0.7857,1309099992.0
2008-04-28 20:15:00,0.78531,0.78605,0.7852,0.78565,629800001.0
2008-04-28 20:30:00,0.78527,0.78615,0.78509,0.78586,420100000.0
2008-04-28 20:45:00,0.78595,0.78601,0.78543,0.7858,341400000.0
2008-04-28 21:00:00,0.7858,0.7859,0.78543,0.78575,256100000.0
2008-04-28 21:15:00,0.78575,0.7859,0.78532,0.7854,301700000.0
2008-04-28 21:30:00,0.78555,0.78585,0.78513,0.7855,327010000.0
2008-04-28 21:45:00,0.78518,0.7858,0.7844,0.7849,879310000.0
2008-04-28 22:00:00,0.7849,0.7855,0.78446,0.7849,625010000.0
2008-04-28 22:15:00,0.78485,0.78505,0.78444,0.7849,292160000.0
2008-04-28 22:30:00,0.78505,0.7854,0.78471,0.78535,300860000.0
2008-04-28 22:45:00,0.78519,0.786,0.78484,0.7856,1180900003.0
2008-04-28 23:00:00,0.78547,0.78579,0.7841,0.7849,1066300000.0
2008-04-28 23:15:00,0.7848,0.7854,0.78463,0.78478,462100000.0
2008-04-28 23:30:00,0.78477,0.7854,0.78451,0.7847,470490000.0
2008-04-28 23:45:00,0.78475,0.7848,0.7841,0.7844,311160000.0
2008-04-29 00:00:00,0.7844,0.7853,0.78414,0.785,1125080000.0
2008-04-29 00:15:00,0.7851,0.7856,0.78486,0.7854,504440000.0
2008-04-29 00:30:00,0.7854,0.78575,0.78495,0.7852,665870000.0
2008-04-29 00:45:00,0.7851,0.7851,0.7825,0.7827,2733450000.0
2008-04-29 01:00:00,0.7827,0.783,0.7821,0.7827,1623279999.0
2008-04-29 01:15:00,0.78305,0.7835,0.78269,0.7835,1958119999.0
2008-04-29 01:30:00,0.7835,0.7838,0.7829,0.7833,789300000.0
2008-04-29 01:45:00,0.7833,0.78339,0.7825,0.7827,2179499999.0
2008-04-29 02:00:00,0.7827,0.7832,0.78236,0.7824,3424700004.0
2008-04-29 02:15:00,0.7825,0.7829,0.7825,0.7827,977100001.0
2008-04-29 02:30:00,0.7827,0.7832,0.7822,0.7824,2625300004.0
2008-04-29 02:45:00,0.7824,0.7825,0.7818,0.782,2555500009.0
2008-04-29 03:00:00,0.782,0.78248,0.78174,0.782,3878200003.0
2008-04-29 03:15:00,0.782,0.78245,0.78175,0.78225,1683400000.0
2008-04-29 03:30:00,0.78225,0.7824,0.7815,0.7822,2402599994.0
2008-04-29 03:45:00,0.7822,0.7825,0.7812,0.7815,2425000001.0
2008-04-29 04:00:00,0.7815,0.78215,0.7814,0.782,2265600002.0
2008-04-29 04:15:00,0.78178,0.7822,0.78146,0.782,1357600003.0
2008-04-29 04:30:00,0.782,0.7821,0.78147,0.78188,1893700000.0
2008-04-29 04:45:00,0.7819,0.78215,0.7818,0.7818,2012100000.0
2008-04-29 05:00:00,0.7818,0.782,0.781,0.78139,1801900000.0
2008-04-29 05:15:00,0.7818,0.7821,0.78118,0.7818,1013000000.0
2008-04-29 05:30:00,0.7818,0.7823,0.78152,0.78225,1132199998.0
2008-04-29 05:45:00,0.78225,0.7827,0.78225,0.7825,2018399996.0
2008-04-29 06:00:00,0.7825,0.78275,0.78181,0.7825,1668400000.0
2008-04-29 06:15:00,0.7825,0.7826,0.78205,0.7826,951800000.0
2008-04-29 06:30:00,0.7824,0.7827,0.78188,0.7824,1308400000.0
2008-04-29 06:45:00,0.7824,0.7825,0.78132,0.78235,875700000.0
2008-04-29 07:00:00,0.78245,0.78255,0.78162,0.78245,1122300001.0
2008-04-29 07:15:00,0.78245,0.7825,0.78178,0.78217,1449099999.0
2008-04-29 07:30:00,0.78235,0.78235,0.78155,0.78175,986250001.0
2008-04-29 07:45:00,0.78175,0.78205,0.78105,0.78105,1645899994.0
2008-04-29 08:00:00,0.7811,0.7818,0.7803,0.78125,4044500003.0
2008-04-29 08:15:00,0.78125,0.78155,0.78055,0.7808,2030800000.0
2008-04-29 08:30:00,0.7808,0.781,0.77885,0.7795,3430100000.0
2008-04-29 08:45:00,0.77945,0.78045,0.77925,0.77995,2446799999.0
2008-04-29 09:00:00,0.77995,0.78005,0.77885,0.77985,4887900003.0
2008-04-29 09:15:00,0.77985,0.78055,0.77965,0.77965,2459800000.0
2008-04-29 09:30:00,0.77965,0.77965,0.77615,0.7777,7029299996.0
2008-04-29 09:45:00,0.7777,0.779,0.7775,0.7778,4992799985.0
2008-04-29 10:00:00,0.7778,0.7778,0.7764,0.7772,4756799985.0
2008-04-29 10:15:00,0.7772,0.77865,0.77695,0.77835,1843200001.0
2008-04-29 10:30:00,0.77835,0.77855,0.7769,0.77845,4318899992.0
2008-04-29 10:45:00,0.77845,0.77895,0.7778,0.7778,1378599998.0
2008-04-29 11:00:00,0.77753,0.7781,0.77655,0.7767,1063400000.0
2008-04-29 11:15:00,0.7767,0.7771,0.7761,0.7765,3909299996.0
2008-04-29 11:30:00,0.7765,0.77735,0.776,0.77705,1940800001.0
2008-04-29 11:45:00,0.77705,0.7775,0.7762,0.7764,1087300000.0
2008-04-29 12:00:00,0.7764,0.7767,0.7758,0.77645,1246300000.0
2008-04-29 12:15:00,0.7765,0.7768,0.77615,0.7765,572700000.0
2008-04-29 12:30:00,0.7765,0.777,0.7765,0.777,398400000.0
2008-04-29 12:45:00,0.777,0.77725,0.77655,0.77705,369900000.0
2008-04-29 13:00:00,0.777,0.7773,0.7766,0.77665,268800000.0
2008-04-29 13:15:00,0.7766,0.7766,0.77485,0.77525,1242100000.0
2008-04-29 13:30:00,0.7752,0.7753,0.77295,0.7735,1005400000.0
2008-04-29 13:45:00,0.7736,0.77415,0.77295,0.7736,1792200000.0
2008-04-29 14:00:00,0.7736,0.77475,0.773,0.77425,2398300000.0
2008-04-29 14:15:00,0.7743,0.7749,0.77365,0.7738,965800000.0
2008-04-29 14:30:00,0.77385,0.77385,0.7725,0.773,842000000.0
2008-04-29 14:45:00,0.773,0.77405,0.7728,0.7739,796500000.0
2008-04-29 15:00:00,0.7739,0.7739,0.773,0.7731,924300000.0
2008-04-29 15:15:00,0.7731,0.7741,0.77265,0.774,737200000.0
2008-04-29 15:30:00,0.77405,0.77445,0.77365,0.77435,870300000.0
2008-04-29 15:45:00,0.7743,0.7754,0.7738,0.7745,1066700000.0
2008-04-29 16:00:00,0.7745,0.77475,0.77345,0.7736,1093200000.0
2008-04-29 16:15:00,0.7736,0.7758,0.7735,0.7758,669600000.0
2008-04-29 16:30:00,0.7758,0.77585,0.7746,0.77505,941900000.0
2008-04-29 16:45:00,0.77505,0.7762,0.7747,0.7748,1736400000.0
2008-04-29 17:00:00,0.7747,0.77545,0.77465,0.77535,1433500000.0
2008-04-29 17:15:00,0.77535,0.7756,0.7746,0.77505,1094600000.0
2008-04-29 17:30:00,0.77505,0.7751,0.7745,0.77495,663600000.0
2008-04-29 17:45:00,0.7749,0.77595,0.7747,0.7758,907000000.0
2008-04-29 18:00:00,0.7758,0.77635,0.77535,0.77545,1431900000.0
2008-04-29 18:15:00,0.77555,0.77575,0.77477,0.7754,1576300001.0
2008-04-29 18:30:00,0.7754,0.7758,0.7751,0.7752,572800000.0
2008-04-29 18:45:00,0.7752,0.7755,0.7747,0.77525,408400000.0
2008-04-29 19:00:00,0.77525,0.77525,0.77417,0.7745,582300000.0
2008-04-29 19:15:00,0.7745,0.77465,0.7736,0.77435,287000000.0
2008-04-29 19:30:00,0.77425,0.7744,0.7733,0.774,398300000.0
2008-04-29 19:45:00,0.77378,0.7751,0.77344,0.7737,1474400002.0
2008-04-29 20:00:00,0.7737,0.7746,0.7737,0.77445,687000000.0
2008-04-29 20:15:00,0.77445,0.77465,0.774,0.7741,264450000.0
2008-04-29 20:30:00,0.7741,0.7743,0.77359,0.77405,844499991.0
2008-04-29 20:45:00,0.77405,0.7743,0.7732,0.77335,2306600003.0
2008-04-29 21:00:00,0.77335,0.77495,0.77335,0.7747,1910900004.0
2008-04-29 21:15:00,0.7747,0.77555,0.7747,0.775,937299998.0
2008-04-29 21:30:00,0.77495,0.77525,0.7747,0.77495,1169000000.0
2008-04-29 21:45:00,0.77482,0.77515,0.77454,0.77505,1311600000.0
2008-04-29 22:00:00,0.77505,0.77565,0.77465,0.7752,1753399999.0
2008-04-29 22:15:00,0.77525,0.77545,0.77498,0.77508,494799999.0
2008-04-29 22:30:00,0.77535,0.77585,0.7752,0.77555,618799999.0
2008-04-29 22:45:00,0.77555,0.7764,0.77535,0.7755,1426100000.0
2008-04-29 23:00:00,0.7757,0.7762,0.7754,0.77575,706400000.0
2008-04-29 23:15:00,0.77615,0.77615,0.7744,0.7748,800000000.0
2008-04-29 23:30:00,0.7748,0.77515,0.7745,0.77505,442000000.0
2008-04-29 23:45:00,0.77505,0.77505,0.7747,0.7748,993600000.0
2008-04-30 00:00:00,0.7748,0.775,0.7744,0.7747,1332100000.0
2008-04-30 00:15:00,0.7748,0.77587,0.7748,0.7757,1027300002.0
2008-04-30 00:30:00,0.7757,0.7759,0.77522,0.7755,985599999.0
2008-04-30 00:45:00,0.7755,0.7755,0.7733,0.7735,2771100000.0
2008-04-30 01:00:00,0.7735,0.7745,0.7735,0.7741,1564299997.0
2008-04-30 01:15:00,0.7741,0.7741,0.7731,0.7736,3093199998.0
2008-04-30 01:30:00,0.7734,0.7736,0.7728,0.7731,1973399998.0
2008-04-30 01:45:00,0.7731,0.77365,0.7726,0.7735,2434700001.0
2008-04-30 02:00:00,0.7735,0.7737,0.7726,0.7728,3503200000.0
2008-04-30 02:15:00,0.7728,0.7742,0.7726,0.7731,1587899997.0
2008-04-30 02:30:00,0.7731,0.7734,0.77283,0.7733,2234500003.0
2008-04-30 02:45:00,0.7733,0.7734,0.77278,0.773,1228400000.0
2008-04-30 03:00:00,0.773,0.7746,0.773,0.7742,4060699993.0
2008-04-30 03:15:00,0.7743,0.7746,0.7738,0.774,4354399997.0
2008-04-30 03:30:00,0.774,0.7752,0.774,0.7747,3566199995.0
2008-04-30 03:45:00,0.7747,0.7751,0.77446,0.77465,1849449995.0
2008-04-30 04:00:00,0.7749,0.7752,0.7749,0.7751,1069099996.0
2008-04-30 04:15:00,0.7751,0.7753,0.77473,0.77515,1015599997.0
2008-04-30 04:30:00,0.7753,0.7754,0.7748,0.7751,2192599998.0
2008-04-30 04:45:00,0.7751,0.7757,0.7749,0.7753,2967999999.0
2008-04-30 05:00:00,0.7753,0.7763,0.7752,0.7758,3320899993.0
2008-04-30 05:15:00,0.7758,0.7766,0.77526,0.7765,2105399994.0
2008-04-30 05:30:00,0.7766,0.7769,0.776,0.7762,2186899993.0
2008-04-30 05:45:00,0.7762,0.7765,0.7757,0.776,2082800004.0
2008-04-30 06:00:00,0.7761,0.7766,0.77565,0.7765,1935599996.0
2008-04-30 06:15:00,0.7765,0.7765,0.77572,0.7764,1508999998.0
2008-04-30 06:30:00,0.7764,0.7764,0.77546,0.7763,1007199994.0
2008-04-30 06:45:00,0.7763,0.7766,0.7759,0.7765,1022100000.0
2008-04-30 07:00:00,0.7765,0.7765,0.7755,0.7762,3078199987.0
2008-04-30 07:15:00,0.7762,0.7767,0.77557,0.7764,1508999982.0
2008-04-30 07:30:00,0.7764,0.7765,0.7759,0.7761,943199993.0
2008-04-30 07:45:00,0.7761,0.7761,0.7754,0.7758,2347399979.0
2008-04-30 08:00:00,0.7757,0.7764,0.77496,0.7762,4399000019.0
2008-04-30 08:15:00,0.7762,0.7768,0.7762,0.7765,1992199997.0
2008-04-30 08:30:00,0.7765,0.7779,0.7765,0.7771,3374099995.0
2008-04-30 08:45:00,0.7771,0.7772,0.7765,0.77695,3013200000.0
2008-04-30 09:00:00,0.77695,0.7782,0.77685,0.7772,3070700005.0
2008-04-30 09:15:00,0.7772,0.778,0.7771,0.7773,999600000.0
2008-04-30 09:30:00,0.7773,0.7776,0.77665,0.77665,740700000.0
2008-04-30 09:45:00,0.7767,0.7774,0.77655,0.7768,635000000.0
2008-04-30 10:00:00,0.7768,0.77685,0.7756,0.77635,661900000.0
2008-04-30 10:15:00,0.77635,0.7771,0.7762,0.77655,736100000.0
2008-04-30 10:30:00,0.7765,0.77665,0.7757,0.7762,739200000.0
2008-04-30 10:45:00,0.77615,0.7769,0.7761,0.7768,563000000.0
2008-04-30 11:00:00,0.7768,0.77745,0.77625,0.7772,1141000000.0
2008-04-30 11:15:00,0.77725,0.7777,0.7771,0.77755,729000000.0
2008-04-30 11:30:00,0.7776,0.7776,0.77645,0.7766,598700000.0
2008-04-30 11:45:00,0.77655,0.77725,0.7765,0.77665,323600000.0
2008-04-30 12:00:00,0.7769,0.777,0.776,0.7761,242300000.0
2008-04-30 12:15:00,0.77615,0.7765,0.7753,0.77615,221500000.0
2008-04-30 12:30:00,0.77625,0.7767,0.77585,0.77585,165800000.0
2008-04-30 12:45:00,0.77585,0.77685,0.77548,0.77645,239300000.0
2008-04-30 13:00:00,0.7767,0.7774,0.7765,0.77685,212400000.0
2008-04-30 13:15:00,0.77685,0.77805,0.77685,0.7775,448500000.0
2008-04-30 13:30:00,0.7775,0.7778,0.7768,0.77755,569100000.0
2008-04-30 13:45:00,0.77755,0.77765,0.7769,0.7773,298700000.0
2008-04-30 14:00:00,0.7773,0.7776,0.7769,0.7769,185100000.0
2008-04-30 14:15:00,0.7769,0.7782,0.77649,0.7775,589999999.0
2008-04-30 14:30:00,0.7775,0.77995,0.7772,0.7789,1306900000.0
2008-04-30 14:45:00,0.7789,0.78135,0.77875,0.7807,1633200000.0
2008-04-30 15:00:00,0.7807,0.78075,0.77952,0.78,710600000.0
2008-04-30 15:15:00,0.78,0.7803,0.7796,0.7803,1011400000.0
2008-04-30 15:30:00,0.7803,0.7808,0.78,0.78,789650000.0
2008-04-30 15:45:00,0.7803,0.7805,0.7796,0.7799,988300000.0
2008-04-30 16:00:00,0.7799,0.781,0.7799,0.7804,2167199999.0
2008-04-30 16:15:00,0.78035,0.7817,0.7802,0.7813,1304400000.0
2008-04-30 16:30:00,0.7813,0.7823,0.781,0.78135,818900000.0
2008-04-30 16:45:00,0.7814,0.78185,0.78045,0.7817,1019100000.0
2008-04-30 17:00:00,0.7816,0.78235,0.78105,0.78195,878799999.0
2008-04-30 17:15:00,0.7819,0.7819,0.7802,0.7805,643700000.0
2008-04-30 17:30:00,0.7805,0.78125,0.7802,0.7811,728000000.0
2008-04-30 17:45:00,0.78105,0.7817,0.7806,0.78065,736000000.0
2008-04-30 18:00:00,0.7808,0.7818,0.78072,0.7817,864200000.0
2008-04-30 18:15:00,0.7817,0.7826,0.7817,0.78245,1094600000.0
2008-04-30 18:30:00,0.7824,0.78255,0.78203,0.7824,1022500000.0
2008-04-30 18:45:00,0.7824,0.78255,0.78197,0.7825,844100000.0
2008-04-30 19:00:00,0.7827,0.7841,0.78245,0.78295,1289551037.0
2008-04-30 19:15:00,0.783,0.78305,0.7808,0.78175,838500000.0
2008-04-30 19:30:00,0.7816,0.78188,0.78127,0.78145,582500000.0
2008-04-30 19:45:00,0.78145,0.7819,0.781,0.78145,1121000000.0
2008-04-30 20:00:00,0.7815,0.78265,0.78145,0.7824,363400000.0
2008-04-30 20:15:00,0.7824,0.7837,0.78015,0.7836,1058000000.0
2008-04-30 20:30:00,0.7836,0.7846,0.7824,0.784,1273600000.0
2008-04-30 20:45:00,0.7841,0.7852,0.78405,0.7845,1111900000.0
2008-04-30 21:00:00,0.7845,0.7847,0.78305,0.7833,1147300000.0
2008-04-30 21:15:00,0.7833,0.7834,0.78265,0.783,1001499999.0
2008-04-30 21:30:00,0.78305,0.78305,0.78165,0.78215,643500000.0
2008-04-30 21:45:00,0.78215,0.78223,0.781,0.7813,728300000.0
2008-04-30 22:00:00,0.7813,0.78175,0.7809,0.7814,668000000.0
2008-04-30 22:15:00,0.78145,0.782,0.78145,0.782,484700000.0
2008-04-30 22:30:00,0.78188,0.78235,0.78166,0.782,689800000.0
2008-04-30 22:45:00,0.782,0.7821,0.78116,0.7819,2325299996.0
2008-04-30 23:00:00,0.782,0.782,0.7802,0.781,841600000.0
2008-04-30 23:15:00,0.781,0.7812,0.7804,0.781,706400000.0
2008-04-30 23:30:00,0.7813,0.7814,0.7808,0.7809,333600000.0
2008-04-30 23:45:00,0.78085,0.7818,0.78075,0.7813,898500000.0
2008-05-01 00:00:00,0.7813,0.78156,0.78107,0.7815,1050600000.0
2008-05-01 00:15:00,0.7815,0.78192,0.7813,0.7818,1312000001.0
2008-05-01 00:30:00,0.7819,0.782,0.78129,0.7816,1493600001.0
2008-05-01 00:45:00,0.7816,0.78196,0.7813,0.7818,1367400000.0
2008-05-01 01:00:00,0.7818,0.782,0.78131,0.7818,1489700001.0
2008-05-01 01:15:00,0.7815,0.7822,0.78143,0.7818,829600000.0
2008-05-01 01:30:00,0.7819,0.7821,0.7809,0.7817,1482799998.0
2008-05-01 01:45:00,0.7817,0.78173,0.78115,0.78169,1578200003.0
2008-05-01 02:00:00,0.7817,0.7829,0.78103,0.7825,1584499999.0
2008-05-01 02:15:00,0.7825,0.78276,0.78218,0.7825,844500000.0
2008-05-01 02:30:00,0.7826,0.78353,0.7826,0.7832,1677500000.0
2008-05-01 02:45:00,0.7832,0.7833,0.78235,0.783,804000000.0
2008-05-01 03:00:00,0.7831,0.7832,0.78254,0.783,439900002.0
2008-05-01 03:15:00,0.783,0.7835,0.78295,0.7835,945400000.0
2008-05-01 03:30:00,0.7835,0.7838,0.78275,0.783,1752300000.0
2008-05-01 03:45:00,0.783,0.7835,0.78169,0.7834,1720000000.0
2008-05-01 04:00:00,0.7834,0.7834,0.7823,0.7832,1074400001.0
2008-05-01 04:15:00,0.7832,0.7832,0.78167,0.7823,1004500000.0
2008-05-01 04:30:00,0.7823,0.7823,0.78119,0.7817,1277300001.0
2008-05-01 04:45:00,0.7817,0.7822,0.78082,0.7817,567400000.0
2008-05-01 05:00:00,0.7817,0.7821,0.7813,0.7814,1953699998.0
2008-05-01 05:15:00,0.7814,0.7816,0.7813,0.7816,754600000.0
2008-05-01 05:30:00,0.78128,0.7819,0.78109,0.7819,991100000.0
2008-05-01 05:45:00,0.7819,0.78192,0.7802,0.7805,954299997.0
2008-05-01 06:00:00,0.7805,0.781,0.78022,0.7808,1826299994.0
2008-05-01 06:15:00,0.7808,0.7811,0.78047,0.7806,1108200000.0
2008-05-01 06:30:00,0.7806,0.7806,0.7801,0.7802,2215200001.0
2008-05-01 06:45:00,0.7803,0.78096,0.7802,0.78087,1633899996.0
2008-05-01 07:00:00,0.7808,0.7811,0.78015,0.78015,1503799998.0
2008-05-01 07:15:00,0.7803,0.7815,0.78015,0.781,1312799995.0
2008-05-01 07:30:00,0.7811,0.7816,0.78055,0.7812,1654900001.0
2008-05-01 07:45:00,0.7812,0.7813,0.7801,0.7801,895299999.0
2008-05-01 08:00:00,0.7801,0.7809,0.7801,0.7806,2488700001.0
2008-05-01 08:15:00,0.78055,0.7812,0.77995,0.7807,2229299995.0
2008-05-01 08:30:00,0.7807,0.7829,0.7804,0.7821,2739499997.0
2008-05-01 08:45:00,0.78205,0.7821,0.78059,0.78165,660900000.0
2008-05-01 09:00:00,0.7817,0.7819,0.781,0.78105,712600000.0
2008-05-01 09:15:00,0.78105,0.78145,0.77995,0.78035,1531800003.0
2008-05-01 09:30:00,0.78035,0.78085,0.77835,0.77865,4754299999.0
2008-05-01 09:45:00,0.77875,0.7789,0.77795,0.77855,2747200000.0
2008-05-01 10:00:00,0.77875,0.77945,0.77865,0.77885,1488100001.0
2008-05-01 10:15:00,0.77885,0.77975,0.7788,0.77935,1100100000.0
2008-05-01 10:30:00,0.77935,0.77995,0.77895,0.77895,939500000.0
2008-05-01 10:45:00,0.77905,0.77945,0.77851,0.7789,810000000.0
2008-05-01 11:00:00,0.7789,0.7789,0.77825,0.77865,1368499999.0
2008-05-01 11:15:00,0.77885,0.77965,0.77825,0.77835,1488499997.0
2008-05-01 11:30:00,0.77835,0.7787,0.77815,0.7787,860700003.0
2008-05-01 11:45:00,0.7786,0.77875,0.77815,0.77845,626699998.0
2008-05-01 12:00:00,0.77845,0.77865,0.77794,0.77815,1510699998.0
2008-05-01 12:15:00,0.77815,0.7784,0.77775,0.77805,1097800001.0
2008-05-01 12:30:00,0.77805,0.7786,0.77805,0.77835,1093199995.0
2008-05-01 12:45:00,0.77845,0.7786,0.77685,0.77695,2202700003.0
2008-05-01 13:00:00,0.77695,0.77855,0.77695,0.77765,2034599998.0
2008-05-01 13:15:00,0.77775,0.7787,0.77775,0.77865,775999999.0
2008-05-01 13:30:00,0.77865,0.7793,0.77831,0.77855,637400000.0
2008-05-01 13:45:00,0.77865,0.77895,0.77787,0.77825,1011199999.0
2008-05-01 14:00:00,0.77825,0.77856,0.77745,0.77745,973900000.0
2008-05-01 14:15:00,0.77745,0.778,0.77745,0.77775,1280299997.0
2008-05-01 14:30:00,0.77775,0.77835,0.77595,0.7772,3718300002.0
2008-05-01 14:45:00,0.77735,0.7776,0.7762,0.7774,5235399995.0
2008-05-01 15:00:00,0.7774,0.7783,0.777,0.77815,2373799998.0
2008-05-01 15:15:00,0.77815,0.77855,0.77755,0.77775,4649799966.0
2008-05-01 15:30:00,0.77775,0.77805,0.7769,0.777,2145499998.0
2008-05-01 15:45:00,0.777,0.77835,0.7769,0.77735,2733700003.0
2008-05-01 16:00:00,0.77735,0.77755,0.77575,0.77655,3052600009.0
2008-05-01 16:15:00,0.77655,0.77695,0.77545,0.77665,4926100000.0
2008-05-01 16:30:00,0.77665,0.777,0.77405,0.77455,5548099991.0
2008-05-01 16:45:00,0.77455,0.77595,0.77375,0.77575,8157999999.0
2008-05-01 17:00:00,0.77575,0.77595,0.77485,0.77495,3131600000.0
2008-05-01 17:15:00,0.77495,0.77665,0.77455,0.77625,3989200007.0
2008-05-01 17:30:00,0.77625,0.77685,0.77565,0.77645,3591000002.0
2008-05-01 17:45:00,0.77645,0.77695,0.77635,0.77665,3427200001.0
2008-05-01 18:00:00,0.77665,0.77705,0.7764,0.77655,2150899999.0
2008-05-01 18:15:00,0.7768,0.77765,0.77675,0.77755,1478800000.0
2008-05-01 18:30:00,0.77755,0.77855,0.77705,0.77725,1374200001.0
2008-05-01 18:45:00,0.77725,0.77735,0.77675,0.77705,601800000.0
2008-05-01 19:00:00,0.77705,0.77705,0.77645,0.77665,975400000.0
2008-05-01 19:15:00,0.77665,0.77675,0.77609,0.77631,1202900000.0
2008-05-01 19:30:00,0.77636,0.77765,0.77575,0.77655,1622099997.0
2008-05-01 19:45:00,0.77655,0.77705,0.77608,0.77643,1655899998.0
2008-05-01 20:00:00,0.77655,0.7766,0.7761,0.77645,1095800000.0
2008-05-01 20:15:00,0.77655,0.77667,0.77615,0.77665,681700000.0
2008-05-01 20:30:00,0.77651,0.77755,0.77629,0.7775,463200000.0
2008-05-01 20:45:00,0.77755,0.77835,0.77727,0.77815,596900000.0
2008-05-01 21:00:00,0.77815,0.77835,0.77762,0.77805,892499998.0
2008-05-01 21:15:00,0.77805,0.77845,0.77765,0.77805,792100000.0
2008-05-01 21:30:00,0.77805,0.77805,0.77685,0.77775,1240800000.0
2008-05-01 21:45:00,0.77775,0.77775,0.77717,0.77755,1298600000.0
2008-05-01 22:00:00,0.77765,0.77775,0.77703,0.7776,799399999.0
2008-05-01 22:15:00,0.77729,0.77795,0.77706,0.77725,244700000.0
2008-05-01 22:30:00,0.77735,0.77775,0.77675,0.7769,762700000.0
2008-05-01 22:45:00,0.77695,0.7778,0.77685,0.7773,775200000.0
2008-05-01 23:00:00,0.7776,0.7782,0.77707,0.7777,588700000.0
2008-05-01 23:15:00,0.7777,0.7777,0.77694,0.7773,1042300000.0
2008-05-01 23:30:00,0.7774,0.7775,0.7761,0.7769,728200000.0
2008-05-01 23:45:00,0.777,0.7773,0.77678,0.777,546400002.0
2008-05-02 00:00:00,0.777,0.7773,0.77629,0.7773,1159500000.0
2008-05-02 00:15:00,0.77702,0.7778,0.77688,0.7772,1337899999.0
2008-05-02 00:30:00,0.7776,0.7779,0.777,0.7771,1197700000.0
2008-05-02 00:45:00,0.7771,0.77781,0.77686,0.7778,1427900004.0
2008-05-02 01:00:00,0.7778,0.77791,0.77721,0.7778,1196300011.0
2008-05-02 01:15:00,0.77743,0.7779,0.777,0.7775,1460800000.0
2008-05-02 01:30:00,0.7775,0.7776,0.77668,0.7768,1501500000.0
2008-05-02 01:45:00,0.7768,0.7776,0.77655,0.7772,1569600007.0
2008-05-02 02:00:00,0.7773,0.77769,0.77676,0.7774,1846199997.0
2008-05-02 02:15:00,0.7775,0.7775,0.77683,0.77717,856200000.0
2008-05-02 02:30:00,0.77739,0.7776,0.77709,0.7771,1763900000.0
2008-05-02 02:45:00,0.7771,0.7771,0.7761,0.7765,1647100000.0
2008-05-02 03:00:00,0.7765,0.7769,0.776,0.776,1568100002.0
2008-05-02 03:15:00,0.776,0.7763,0.7753,0.776,1871999999.0
2008-05-02 03:30:00,0.7759,0.7775,0.7757,0.777,2704400002.0
2008-05-02 03:45:00,0.777,0.7784,0.7764,0.77715,3225099996.0
2008-05-02 04:00:00,0.77725,0.7777,0.7771,0.7775,1113800000.0
2008-05-02 04:15:00,0.7775,0.7778,0.77709,0.7775,1084899998.0
2008-05-02 04:30:00,0.7775,0.7777,0.777,0.7777,986199996.0
2008-05-02 04:45:00,0.7777,0.7781,0.77718,0.7777,890000000.0
2008-05-02 05:00:00,0.7777,0.7778,0.77725,0.7778,534799999.0
2008-05-02 05:15:00,0.77748,0.7777,0.77695,0.77703,802400000.0
2008-05-02 05:30:00,0.7774,0.7775,0.77647,0.7771,1033400000.0
2008-05-02 05:45:00,0.7771,0.7771,0.7758,0.7764,1246700000.0
2008-05-02 06:00:00,0.7765,0.7775,0.7763,0.7774,1221100000.0
2008-05-02 06:15:00,0.7774,0.7776,0.77672,0.7776,1729700007.0
2008-05-02 06:30:00,0.7777,0.7778,0.7768,0.77705,749000000.0
2008-05-02 06:45:00,0.7773,0.7777,0.77675,0.77739,1781299999.0
2008-05-02 07:00:00,0.77745,0.77784,0.77675,0.7777,1058099999.0
2008-05-02 07:15:00,0.7777,0.7784,0.77748,0.7777,1941099993.0
2008-05-02 07:30:00,0.7778,0.7779,0.77664,0.77705,1396399996.0
2008-05-02 07:45:00,0.77705,0.77805,0.77654,0.77755,910300000.0
2008-05-02 08:00:00,0.77765,0.77785,0.77676,0.77765,1163100000.0
2008-05-02 08:15:00,0.77765,0.77815,0.77565,0.7764,2632000000.0
2008-05-02 08:30:00,0.77635,0.77785,0.77615,0.77755,2374500000.0
2008-05-02 08:45:00,0.7776,0.77765,0.77635,0.77685,2487549997.0
2008-05-02 09:00:00,0.77685,0.77855,0.77615,0.7776,1949900001.0
2008-05-02 09:15:00,0.77755,0.77805,0.77715,0.77755,2021299993.0
2008-05-02 09:30:00,0.7775,0.77795,0.77725,0.7777,897500000.0
2008-05-02 09:45:00,0.7777,0.78065,0.7777,0.77895,2344100000.0
2008-05-02 10:00:00,0.77885,0.78035,0.77845,0.7796,2629199999.0
2008-05-02 10:15:00,0.7796,0.77995,0.77865,0.77914,739200000.0
2008-05-02 10:30:00,0.7794,0.78025,0.779,0.77995,1185199999.0
2008-05-02 10:45:00,0.78,0.78165,0.7799,0.7814,1913099998.0
2008-05-02 11:00:00,0.7814,0.7819,0.78115,0.78165,1061700000.0
2008-05-02 11:15:00,0.78165,0.78165,0.78105,0.78125,629500000.0
2008-05-02 11:30:00,0.78125,0.78205,0.78125,0.7815,863899999.0
2008-05-02 11:45:00,0.7815,0.78165,0.78025,0.78035,1848400001.0
2008-05-02 12:00:00,0.7804,0.78115,0.7804,0.7811,942399999.0
2008-05-02 12:15:00,0.7811,0.7812,0.77985,0.78035,751300000.0
2008-05-02 12:30:00,0.78035,0.78155,0.78035,0.78155,1513399998.0
2008-05-02 12:45:00,0.78145,0.78195,0.78091,0.7813,1172900000.0
2008-05-02 13:00:00,0.78125,0.78125,0.78075,0.78105,979100000.0
2008-05-02 13:15:00,0.78105,0.78165,0.78105,0.7815,1069400000.0
2008-05-02 13:30:00,0.78155,0.78205,0.78095,0.78095,910099999.0
2008-05-02 13:45:00,0.78095,0.782,0.78095,0.7813,956800000.0
2008-05-02 14:00:00,0.78125,0.78185,0.7808,0.78155,638900000.0
2008-05-02 14:15:00,0.78155,0.78215,0.78025,0.78025,2954699996.0
2008-05-02 14:30:00,0.7799,0.78175,0.77775,0.7816,4468599999.0
2008-05-02 14:45:00,0.78155,0.7837,0.78145,0.78215,4112799997.0
2008-05-02 15:00:00,0.78215,0.78235,0.7807,0.78075,1757400000.0
2008-05-02 15:15:00,0.78075,0.78185,0.7807,0.78145,1502800000.0
2008-05-02 15:30:00,0.78135,0.782,0.78135,0.78145,1670000000.0
2008-05-02 15:45:00,0.78135,0.78185,0.78095,0.78105,1813100000.0
2008-05-02 16:00:00,0.78125,0.78165,0.78048,0.7813,1474700000.0
2008-05-02 16:15:00,0.78135,0.78205,0.7812,0.78195,1716600001.0
2008-05-02 16:30:00,0.78195,0.7821,0.78125,0.78155,1138700000.0
2008-05-02 16:45:00,0.78155,0.78335,0.7815,0.78295,2955099994.0
2008-05-02 17:00:00,0.78305,0.78415,0.7829,0.78305,4243099998.0
2008-05-02 17:15:00,0.78315,0.78345,0.78205,0.7824,1551300000.0
2008-05-02 17:30:00,0.78255,0.78305,0.78216,0.78305,1026400000.0
2008-05-02 17:45:00,0.78305,0.78325,0.7821,0.7821,1182099998.0
2008-05-02 18:00:00,0.78215,0.78255,0.78205,0.78215,1740900003.0
2008-05-02 18:15:00,0.78205,0.78225,0.7808,0.78095,1977399997.0
2008-05-02 18:30:00,0.78095,0.78115,0.78016,0.78055,792300000.0
2008-05-02 18:45:00,0.78055,0.78095,0.78035,0.78075,732400000.0
2008-05-02 19:00:00,0.78075,0.78075,0.77982,0.78025,352500000.0
2008-05-02 19:15:00,0.78025,0.78025,0.77995,0.78005,370299998.0
2008-05-02 19:30:00,0.78005,0.78055,0.77995,0.78045,702500000.0
2008-05-02 19:45:00,0.78045,0.78085,0.77985,0.78055,1342099998.0
2008-05-02 20:00:00,0.78055,0.7809,0.78017,0.78055,639000000.0
2008-05-02 20:15:00,0.78075,0.78115,0.78055,0.78065,229500000.0
2008-05-02 20:30:00,0.78065,0.78089,0.78005,0.7801,378600000.0
2008-05-02 20:45:00,0.78055,0.7816,0.78043,0.78095,567600000.0
2008-05-02 21:00:00,0.78095,0.7813,0.78085,0.7813,1039000002.0
2008-05-02 21:15:00,0.7813,0.7815,0.78108,0.78126,545400000.0
2008-05-02 21:30:00,0.7815,0.78198,0.78099,0.7814,957600000.0
2008-05-02 21:45:00,0.7814,0.7814,0.781,0.7811,728000000.0
2008-05-02 22:00:00,0.7811,0.7811,0.7809,0.781,620000000.0
2008-05-02 22:15:00,0.7809,0.7811,0.78038,0.7807,1382800000.0
2008-05-02 22:30:00,0.7807,0.7808,0.7802,0.7806,750900000.0
2008-05-02 22:45:00,0.7806,0.7806,0.77922,0.77954,1339100000.0
2008-05-05 00:00:00,0.7803,0.7803,0.7796,0.7802,60000000.0
2008-05-05 00:15:00,0.7801,0.7803,0.7801,0.7802,40000000.0
2008-05-05 00:30:00,0.7801,0.7802,0.7799,0.78,30000000.0
2008-05-05 00:45:00,0.7796,0.7796,0.7789,0.7791,110000000.0
2008-05-05 01:00:00,0.779,0.7796,0.779,0.7791,110000000.0
2008-05-05 01:15:00,0.7792,0.7797,0.7792,0.7795,70000000.0
2008-05-05 01:30:00,0.7796,0.7796,0.7793,0.7793,100000000.0
2008-05-05 01:45:00,0.7794,0.7799,0.7793,0.7798,110000000.0
2008-05-05 02:00:00,0.7797,0.78045,0.77953,0.7804,1448700000.0
2008-05-05 02:15:00,0.78024,0.7805,0.78,0.7801,1307000000.0
2008-05-05 02:30:00,0.7801,0.78064,0.77966,0.7801,1344900000.0
2008-05-05 02:45:00,0.7801,0.78075,0.77971,0.7805,1118800000.0
2008-05-05 03:00:00,0.7805,0.7812,0.78016,0.7805,1492700002.0
2008-05-05 03:15:00,0.7805,0.7813,0.7801,0.781,2303999998.0
2008-05-05 03:30:00,0.781,0.7821,0.7804,0.7812,1695999997.0
2008-05-05 03:45:00,0.7812,0.78215,0.7811,0.7818,2135499989.0
2008-05-05 04:00:00,0.7818,0.78255,0.78114,0.7822,1254399998.0
2008-05-05 04:15:00,0.78176,0.7827,0.78167,0.7825,690000000.0
2008-05-05 04:30:00,0.7825,0.7826,0.78179,0.7825,608300000.0
2008-05-05 04:45:00,0.7825,0.7829,0.78179,0.7826,1606600000.0
2008-05-05 05:00:00,0.7826,0.7827,0.78209,0.7823,981300000.0
2008-05-05 05:15:00,0.782,0.7827,0.78197,0.7827,506700000.0
2008-05-05 05:30:00,0.7824,0.7831,0.78223,0.7828,1196900000.0
2008-05-05 05:45:00,0.7828,0.7829,0.7821,0.7823,746199997.0
2008-05-05 06:00:00,0.7823,0.7823,0.78128,0.782,1070100000.0
2008-05-05 06:15:00,0.782,0.7823,0.7812,0.782,634700000.0
2008-05-05 06:30:00,0.782,0.7826,0.78137,0.7823,1690500000.0
2008-05-05 06:45:00,0.7823,0.7825,0.78175,0.7823,1103800000.0
2008-05-05 07:00:00,0.7823,0.7828,0.78205,0.7828,1902499997.0
2008-05-05 07:15:00,0.7828,0.7834,0.7827,0.7833,2077800002.0
2008-05-05 07:30:00,0.7833,0.7833,0.7821,0.78305,1361250000.0
2008-05-05 07:45:00,0.78305,0.7834,0.78228,0.78255,822700000.0
2008-05-05 08:00:00,0.78255,0.78335,0.78255,0.78325,1064700004.0
2008-05-05 08:15:00,0.78325,0.78415,0.78325,0.78365,1439900001.0
2008-05-05 08:30:00,0.78365,0.7846,0.78322,0.78355,1569699998.0
2008-05-05 08:45:00,0.78355,0.78375,0.78282,0.78345,636199999.0
2008-05-05 09:00:00,0.78345,0.7835,0.78258,0.7833,1241699999.0
2008-05-05 09:15:00,0.7833,0.78335,0.7829,0.78335,931500000.0
2008-05-05 09:30:00,0.78345,0.78345,0.78253,0.78293,304100000.0
2008-05-05 09:45:00,0.78295,0.78325,0.7822,0.78255,781600000.0
2008-05-05 10:00:00,0.78255,0.78295,0.78197,0.78285,1064200000.0
2008-05-05 10:15:00,0.78305,0.7835,0.78285,0.7834,1263500000.0
2008-05-05 10:30:00,0.78345,0.7837,0.78279,0.7836,1607200000.0
2008-05-05 10:45:00,0.78365,0.7837,0.7827,0.78315,2259500000.0
2008-05-05 11:00:00,0.78277,0.78345,0.78257,0.78345,1720999998.0
2008-05-05 11:15:00,0.78345,0.78375,0.78335,0.78355,1296599998.0
2008-05-05 11:30:00,0.78355,0.78375,0.78318,0.78345,1530499999.0
2008-05-05 11:45:00,0.78365,0.78371,0.7832,0.78355,1455099993.0
2008-05-05 12:00:00,0.78355,0.78365,0.78303,0.78345,2073600000.0
2008-05-05 12:15:00,0.78345,0.78365,0.78289,0.78325,1043200002.0
2008-05-05 12:30:00,0.78325,0.78345,0.78259,0.78315,904300000.0
2008-05-05 12:45:00,0.78315,0.78358,0.78237,0.78315,1490400000.0
2008-05-05 13:00:00,0.78305,0.78345,0.78282,0.78325,1124999999.0
2008-05-05 13:15:00,0.78325,0.78335,0.78239,0.78305,1130400000.0
2008-05-05 13:30:00,0.78305,0.78365,0.78265,0.78355,763800000.0
2008-05-05 13:45:00,0.78355,0.78375,0.78286,0.78325,815199999.0
2008-05-05 14:00:00,0.78323,0.78345,0.78255,0.78315,705100000.0
2008-05-05 14:15:00,0.78315,0.78385,0.78295,0.78365,1100999999.0
2008-05-05 14:30:00,0.78365,0.78465,0.78365,0.78445,1319100000.0
2008-05-05 14:45:00,0.78455,0.78475,0.78375,0.78415,1767500000.0
2008-05-05 15:00:00,0.78415,0.78505,0.78415,0.78455,1251599999.0
2008-05-05 15:15:00,0.78455,0.78476,0.78407,0.7845,430000000.0
2008-05-05 15:30:00,0.78447,0.78475,0.78408,0.7843,680600000.0
2008-05-05 15:45:00,0.78455,0.78465,0.78345,0.78405,1064999999.0
2008-05-05 16:00:00,0.78395,0.78465,0.78225,0.78395,1854700000.0
2008-05-05 16:15:00,0.78395,0.78455,0.78325,0.78405,1015400000.0
2008-05-05 16:30:00,0.78405,0.78555,0.7839,0.78555,2352400000.0
2008-05-05 16:45:00,0.78555,0.7865,0.78525,0.7857,725500000.0
2008-05-05 17:00:00,0.7857,0.7858,0.7844,0.78515,747000000.0
2008-05-05 17:15:00,0.78515,0.7862,0.78515,0.78545,627200000.0
2008-05-05 17:30:00,0.78545,0.78595,0.78445,0.7855,1113000004.0
2008-05-05 17:45:00,0.7855,0.78565,0.78497,0.78545,550499996.0
2008-05-05 18:00:00,0.78545,0.78555,0.78495,0.7855,1994800001.0
2008-05-05 18:15:00,0.78545,0.78555,0.78467,0.78535,1313300000.0
2008-05-05 18:30:00,0.78535,0.7854,0.78505,0.7852,1428700005.0
2008-05-05 18:45:00,0.7852,0.7853,0.78475,0.78485,1386599998.0
2008-05-05 19:00:00,0.78485,0.78535,0.78485,0.78535,964100000.0
2008-05-05 19:15:00,0.7853,0.7853,0.78455,0.78455,2109799999.0
2008-05-05 19:30:00,0.7846,0.78495,0.78435,0.78475,1245299998.0
2008-05-05 19:45:00,0.78475,0.78525,0.78465,0.78495,1138099988.0
2008-05-05 20:00:00,0.78495,0.7859,0.78495,0.78575,951700000.0
2008-05-05 20:15:00,0.78575,0.78595,0.78509,0.78515,1075599992.0
2008-05-05 20:30:00,0.78515,0.78545,0.78451,0.78485,1337499991.0
2008-05-05 20:45:00,0.78485,0.78505,0.7842,0.78435,1022799997.0
2008-05-05 21:00:00,0.78445,0.78495,0.78435,0.7845,835300000.0
2008-05-05 21:15:00,0.7848,0.78585,0.78447,0.78509,2067640000.0
2008-05-05 21:30:00,0.7855,0.78575,0.78481,0.78495,313700000.0
2008-05-05 21:45:00,0.78555,0.78555,0.78476,0.78525,240000000.0
2008-05-05 22:00:00,0.78525,0.78535,0.78436,0.78458,447300000.0
2008-05-05 22:15:00,0.78475,0.7849,0.78425,0.7845,586080000.0
2008-05-05 22:30:00,0.7845,0.7849,0.78415,0.7849,756500000.0
2008-05-05 22:45:00,0.7849,0.7855,0.78448,0.7854,631000000.0
2008-05-05 23:00:00,0.7854,0.7858,0.7849,0.7853,784400000.0
2008-05-05 23:15:00,0.7852,0.7854,0.7841,0.7844,675000000.0
2008-05-05 23:30:00,0.7844,0.7845,0.7841,0.7844,561100000.0
2008-05-05 23:45:00,0.7844,0.7849,0.7842,0.7847,1188800006.0
2008-05-06 00:00:00,0.7847,0.78478,0.78408,0.78433,1912399996.0
2008-05-06 00:15:00,0.78428,0.7846,0.78398,0.7844,1167299998.0
2008-05-06 00:30:00,0.78403,0.78478,0.78403,0.7845,1378799988.0
2008-05-06 00:45:00,0.7845,0.7847,0.78415,0.7844,527500000.0
2008-05-06 01:00:00,0.7844,0.785,0.78411,0.78479,1350999996.0
2008-05-06 01:15:00,0.7849,0.7856,0.78463,0.7851,1585699998.0
2008-05-06 01:30:00,0.7851,0.7856,0.78486,0.7855,1460700000.0
2008-05-06 01:45:00,0.78522,0.78565,0.7849,0.7853,1837099998.0
2008-05-06 02:00:00,0.7853,0.7858,0.7853,0.7858,474300000.0
2008-05-06 02:15:00,0.7858,0.7873,0.7856,0.7866,2513800000.0
2008-05-06 02:30:00,0.7866,0.7866,0.7855,0.786,2003000000.0
2008-05-06 02:45:00,0.786,0.7862,0.78552,0.7861,1393300000.0
2008-05-06 03:00:00,0.7861,0.7863,0.78552,0.786,1165500000.0
2008-05-06 03:15:00,0.786,0.7862,0.7855,0.7858,1420599992.0
2008-05-06 03:30:00,0.7858,0.7862,0.7857,0.7862,2068570001.0
2008-05-06 03:45:00,0.7862,0.7874,0.7861,0.7871,2779919995.0
2008-05-06 04:00:00,0.7871,0.7872,0.7867,0.7867,804000004.0
2008-05-06 04:15:00,0.7868,0.7872,0.7865,0.787,989500000.0
2008-05-06 04:30:00,0.787,0.7873,0.7868,0.7873,1367799999.0
2008-05-06 04:45:00,0.7873,0.7878,0.78669,0.7872,968000000.0
2008-05-06 05:00:00,0.7872,0.78735,0.78633,0.78633,1214800000.0
2008-05-06 05:15:00,0.78685,0.78705,0.7861,0.78675,527900000.0
2008-05-06 05:30:00,0.78675,0.7869,0.78615,0.78615,319500000.0
2008-05-06 05:45:00,0.78675,0.78695,0.78598,0.7866,471700000.0
2008-05-06 06:00:00,0.78655,0.78685,0.78626,0.78655,336900000.0
2008-05-06 06:15:00,0.78655,0.7868,0.78611,0.7865,251000000.0
2008-05-06 06:30:00,0.7865,0.7865,0.785,0.7856,1913310000.0
2008-05-06 06:45:00,0.7856,0.7857,0.78465,0.7848,859200000.0
2008-05-06 07:00:00,0.7848,0.7857,0.7848,0.78519,423300000.0
2008-05-06 07:15:00,0.78555,0.7866,0.78528,0.786,465500000.0
2008-05-06 07:30:00,0.78595,0.7861,0.78532,0.78585,1032900007.0
2008-05-06 07:45:00,0.78585,0.78615,0.78494,0.7855,639600000.0
2008-05-06 08:00:00,0.7855,0.786,0.78508,0.78577,645600000.0
2008-05-06 08:15:00,0.786,0.7861,0.7855,0.786,648200000.0
2008-05-06 08:30:00,0.786,0.7862,0.7853,0.7857,222300000.0
2008-05-06 08:45:00,0.7857,0.7864,0.7857,0.7863,240800000.0
2008-05-06 09:00:00,0.78605,0.7865,0.78575,0.7858,421300000.0
2008-05-06 09:15:00,0.78585,0.787,0.78585,0.7862,424300001.0
2008-05-06 09:30:00,0.78598,0.78685,0.78586,0.7864,888800000.0
2008-05-06 09:45:00,0.78645,0.7873,0.78616,0.78715,1004200000.0
2008-05-06 10:00:00,0.78715,0.7875,0.78605,0.78605,1999899999.0
2008-05-06 10:15:00,0.78605,0.78605,0.78545,0.78575,2738900005.0
2008-05-06 10:30:00,0.78575,0.78635,0.78495,0.78565,4578599997.0
2008-05-06 10:45:00,0.78565,0.78625,0.785,0.78595,2455799998.0
2008-05-06 11:00:00,0.78595,0.78645,0.78555,0.78565,3182699994.0
2008-05-06 11:15:00,0.7857,0.78625,0.78555,0.7859,2388400000.0
2008-05-06 11:30:00,0.7859,0.78655,0.78585,0.7862,2938100000.0
2008-05-06 11:45:00,0.78625,0.7873,0.7861,0.78715,1984300000.0
2008-05-06 12:00:00,0.78715,0.78735,0.7865,0.787,1226600000.0
2008-05-06 12:15:00,0.7871,0.78735,0.7861,0.78655,1168399999.0
2008-05-06 12:30:00,0.78655,0.78675,0.78615,0.78615,598250000.0
2008-05-06 12:45:00,0.78615,0.78665,0.78615,0.7862,965000000.0
2008-05-06 13:00:00,0.78625,0.7866,0.786,0.78635,814400000.0
2008-05-06 13:15:00,0.78635,0.7866,0.78565,0.7864,1657900000.0
2008-05-06 13:30:00,0.7864,0.78695,0.7862,0.78675,884399999.0
2008-05-06 13:45:00,0.78675,0.78745,0.78661,0.78735,1738059997.0
2008-05-06 14:00:00,0.78735,0.78745,0.78645,0.7865,1157759998.0
2008-05-06 14:15:00,0.7865,0.78775,0.78625,0.78745,3905799998.0
2008-05-06 14:30:00,0.78745,0.78805,0.78715,0.78795,2348500000.0
2008-05-06 14:45:00,0.78795,0.78825,0.78725,0.78735,2666900000.0
2008-05-06 15:00:00,0.78735,0.78835,0.78735,0.7881,3363600001.0
2008-05-06 15:15:00,0.78815,0.78865,0.78805,0.78825,2793599999.0
2008-05-06 15:30:00,0.7883,0.78855,0.78805,0.7884,1062700000.0
2008-05-06 15:45:00,0.78855,0.78985,0.78845,0.7894,2967400000.0
2008-05-06 16:00:00,0.7894,0.7913,0.78925,0.79085,3213200000.0
2008-05-06 16:15:00,0.79085,0.79225,0.79065,0.7907,3856000000.0
2008-05-06 16:30:00,0.7907,0.79085,0.7901,0.79045,2352100000.0
2008-05-06 16:45:00,0.79045,0.79075,0.7897,0.79005,1559200000.0
2008-05-06 17:00:00,0.79015,0.7906,0.78965,0.79015,1950900001.0
2008-05-06 17:15:00,0.79015,0.79355,0.79015,0.7921,2931900001.0
2008-05-06 17:30:00,0.7921,0.79245,0.7909,0.7921,1510400000.0
2008-05-06 17:45:00,0.7921,0.79215,0.79125,0.79125,1391000000.0
2008-05-06 18:00:00,0.79125,0.79125,0.7899,0.78995,1468300000.0
2008-05-06 18:15:00,0.78995,0.79135,0.78963,0.79125,910500003.0
2008-05-06 18:30:00,0.79125,0.7915,0.79055,0.79075,1550700000.0
2008-05-06 18:45:00,0.79075,0.79105,0.78975,0.79005,1166100000.0
2008-05-06 19:00:00,0.79005,0.79095,0.79,0.79075,1188599999.0
2008-05-06 19:15:00,0.79075,0.79185,0.79075,0.79137,946300000.0
2008-05-06 19:30:00,0.7917,0.7917,0.79051,0.79085,1094000001.0
2008-05-06 19:45:00,0.79095,0.79215,0.79065,0.79175,2501900002.0
2008-05-06 20:00:00,0.79165,0.79165,0.79065,0.79115,1923400001.0
2008-05-06 20:15:00,0.79115,0.79205,0.79075,0.79185,1971600005.0
2008-05-06 20:30:00,0.79185,0.79255,0.79185,0.79235,1048499998.0
2008-05-06 20:45:00,0.79235,0.79245,0.79085,0.79095,1087700001.0
2008-05-06 21:00:00,0.79095,0.79195,0.79095,0.79195,1305000000.0
2008-05-06 21:15:00,0.79195,0.79215,0.79141,0.79205,721500000.0
2008-05-06 21:30:00,0.79215,0.79215,0.7912,0.7915,828899999.0
2008-05-06 21:45:00,0.7915,0.79205,0.79109,0.79205,615400000.0
2008-05-06 22:00:00,0.79205,0.79235,0.79176,0.79195,915099996.0
2008-05-06 22:15:00,0.79205,0.79225,0.7915,0.79205,791800000.0
2008-05-06 22:30:00,0.79181,0.79215,0.79125,0.7913,859500000.0
2008-05-06 22:45:00,0.7911,0.7916,0.7906,0.7914,1269800000.0
2008-05-06 23:00:00,0.7914,0.7915,0.7893,0.7906,2260600000.0
2008-05-06 23:15:00,0.79067,0.7911,0.7895,0.7899,1297300000.0
2008-05-06 23:30:00,0.7899,0.79005,0.78926,0.78949,1074500000.0
2008-05-06 23:45:00,0.7895,0.79035,0.78924,0.79,1051500004.0
2008-05-07 00:00:00,0.7901,0.7917,0.7899,0.7906,1109900003.0
2008-05-07 00:15:00,0.7906,0.7907,0.79012,0.7907,1674540001.0
2008-05-07 00:30:00,0.7907,0.7911,0.79044,0.791,1524199997.0
2008-05-07 00:45:00,0.79071,0.7911,0.79032,0.7907,818799997.0
2008-05-07 01:00:00,0.7907,0.7907,0.79,0.7906,1481400000.0
2008-05-07 01:15:00,0.7906,0.7907,0.7903,0.7905,1000500000.0
2008-05-07 01:30:00,0.7905,0.7907,0.79021,0.7905,1297199999.0
2008-05-07 01:45:00,0.7905,0.7905,0.7896,0.78975,1702600000.0
2008-05-07 02:00:00,0.78975,0.78975,0.7889,0.7891,1372400001.0
2008-05-07 02:15:00,0.7891,0.7896,0.78851,0.7896,1113200000.0
2008-05-07 02:30:00,0.7895,0.7905,0.7892,0.7902,1058300000.0
2008-05-07 02:45:00,0.7902,0.7906,0.7893,0.7894,1060900000.0
2008-05-07 03:00:00,0.7894,0.7896,0.78895,0.7895,1025700000.0
2008-05-07 03:15:00,0.7895,0.7895,0.789,0.7891,561700000.0
2008-05-07 03:30:00,0.7891,0.7897,0.78888,0.7892,1426399998.0
2008-05-07 03:45:00,0.7892,0.7893,0.7886,0.7889,871300000.0
2008-05-07 04:00:00,0.7889,0.7892,0.7889,0.7891,2458199989.0
2008-05-07 04:15:00,0.7891,0.7893,0.7888,0.7891,732800000.0
2008-05-07 04:30:00,0.7891,0.7892,0.78838,0.7892,1232900000.0
2008-05-07 04:45:00,0.7892,0.7893,0.78821,0.7887,1618200000.0
2008-05-07 05:00:00,0.7887,0.7889,0.7886,0.7887,791000000.0
2008-05-07 05:15:00,0.7887,0.7892,0.7886,0.7892,360200000.0
2008-05-07 05:30:00,0.7892,0.7894,0.78866,0.789,1269500002.0
2008-05-07 05:45:00,0.789,0.7895,0.78855,0.7894,1901499998.0
2008-05-07 06:00:00,0.7894,0.7898,0.78931,0.7896,763700003.0
2008-05-07 06:15:00,0.7896,0.7904,0.78925,0.7901,1233500001.0
2008-05-07 06:30:00,0.7901,0.7901,0.7892,0.7897,2159300000.0
2008-05-07 06:45:00,0.7897,0.79,0.78908,0.7895,1245000000.0
2008-05-07 07:00:00,0.7895,0.7901,0.78919,0.7898,1104600000.0
2008-05-07 07:15:00,0.7898,0.7898,0.78893,0.7892,2054199994.0
2008-05-07 07:30:00,0.7892,0.7892,0.7866,0.7871,4429299996.0
2008-05-07 07:45:00,0.7872,0.7872,0.7855,0.7859,3302700000.0
2008-05-07 08:00:00,0.786,0.7867,0.7856,0.78625,2577399997.0
2008-05-07 08:15:00,0.7862,0.78625,0.78475,0.7855,3030400000.0
2008-05-07 08:30:00,0.78555,0.786,0.78505,0.7856,285600000.0
2008-05-07 08:45:00,0.7856,0.7864,0.7855,0.786,275800000.0
2008-05-07 09:00:00,0.7859,0.7863,0.78555,0.7858,367600000.0
2008-05-07 09:15:00,0.7859,0.7866,0.7855,0.7861,319400000.0
2008-05-07 09:30:00,0.7861,0.7872,0.786,0.78705,632800000.0
2008-05-07 09:45:00,0.78705,0.78705,0.78622,0.78655,260100000.0
2008-05-07 10:00:00,0.7866,0.78695,0.78615,0.78625,179900000.0
2008-05-07 10:15:00,0.7863,0.7863,0.78535,0.78605,559600000.0
2008-05-07 10:30:00,0.78605,0.78685,0.7855,0.7856,871500001.0
2008-05-07 10:45:00,0.7857,0.786,0.78535,0.7854,1311400005.0
2008-05-07 11:00:00,0.7854,0.7857,0.7849,0.7854,3572799997.0
2008-05-07 11:15:00,0.78535,0.78585,0.785,0.7855,318800002.0
2008-05-07 11:30:00,0.7855,0.7857,0.78525,0.78535,445400000.0
2008-05-07 11:45:00,0.7854,0.78585,0.78505,0.78535,684700000.0
2008-05-07 12:00:00,0.78535,0.78535,0.78425,0.7846,570900000.0
2008-05-07 12:15:00,0.7846,0.78585,0.78455,0.78545,223800000.0
2008-05-07 12:30:00,0.78545,0.78585,0.78515,0.78565,461600000.0
2008-05-07 12:45:00,0.78565,0.78615,0.78512,0.78595,613650000.0
2008-05-07 13:00:00,0.7859,0.78605,0.7857,0.78595,95650000.0
2008-05-07 13:15:00,0.78595,0.78655,0.7852,0.7863,253500000.0
2008-05-07 13:30:00,0.7865,0.7865,0.78545,0.7856,256400000.0
2008-05-07 13:45:00,0.78555,0.78585,0.78497,0.7853,254800000.0
2008-05-07 14:00:00,0.78525,0.78595,0.78476,0.78535,205100000.0
2008-05-07 14:15:00,0.78535,0.7856,0.78405,0.78445,341600000.0
2008-05-07 14:30:00,0.7847,0.78475,0.78395,0.7841,396500000.0
2008-05-07 14:45:00,0.78405,0.7845,0.78325,0.78415,231500000.0
2008-05-07 15:00:00,0.7841,0.78445,0.78345,0.78395,254700000.0
2008-05-07 15:15:00,0.784,0.78435,0.78345,0.78395,158900000.0
2008-05-07 15:30:00,0.784,0.7845,0.78345,0.78425,293100000.0
2008-05-07 15:45:00,0.7843,0.78495,0.78395,0.7842,153150000.0
2008-05-07 16:00:00,0.7842,0.78455,0.7831,0.78315,493000000.0
2008-05-07 16:15:00,0.7832,0.7835,0.78275,0.7832,293800000.0
2008-05-07 16:30:00,0.7832,0.78345,0.7827,0.78335,390300000.0
2008-05-07 16:45:00,0.78345,0.78355,0.78305,0.78305,291000000.0
2008-05-07 17:00:00,0.78305,0.78405,0.7826,0.7833,1297800000.0
2008-05-07 17:15:00,0.78345,0.78355,0.7826,0.78265,713100000.0
2008-05-07 17:30:00,0.78255,0.78275,0.7821,0.78215,688700000.0
2008-05-07 17:45:00,0.7822,0.78229,0.78145,0.78215,849700000.0
2008-05-07 18:00:00,0.78215,0.78355,0.78205,0.78355,823500000.0
2008-05-07 18:15:00,0.78355,0.78355,0.78208,0.78275,874100000.0
2008-05-07 18:30:00,0.78275,0.78325,0.78265,0.7831,447300000.0
2008-05-07 18:45:00,0.7831,0.784,0.78305,0.78375,1037800000.0
2008-05-07 19:00:00,0.78364,0.78402,0.78295,0.78325,325399999.0
2008-05-07 19:15:00,0.7833,0.78335,0.7827,0.78305,751500000.0
2008-05-07 19:30:00,0.78305,0.78305,0.78246,0.7828,608700001.0
2008-05-07 19:45:00,0.7828,0.7832,0.7828,0.7831,851400000.0
2008-05-07 20:00:00,0.7831,0.7837,0.783,0.7835,1683950003.0
2008-05-07 20:15:00,0.7835,0.7835,0.783,0.7832,996400001.0
2008-05-07 20:30:00,0.7833,0.7834,0.7823,0.78245,1654000003.0
2008-05-07 20:45:00,0.78245,0.7825,0.7817,0.7817,781500000.0
2008-05-07 21:00:00,0.78165,0.7818,0.7809,0.7813,1467200001.0
2008-05-07 21:15:00,0.7813,0.7816,0.78079,0.781,909700000.0
2008-05-07 21:30:00,0.781,0.7819,0.78095,0.78155,767420000.0
2008-05-07 21:45:00,0.78155,0.7817,0.78122,0.7817,591800000.0
2008-05-07 22:00:00,0.7817,0.7817,0.78086,0.7811,1169300002.0
2008-05-07 22:15:00,0.7811,0.7814,0.7809,0.781,962120000.0
2008-05-07 22:30:00,0.78105,0.78145,0.7809,0.78135,510600000.0
2008-05-07 22:45:00,0.7815,0.7815,0.781,0.7811,686200000.0
2008-05-07 23:00:00,0.7812,0.7818,0.78092,0.7814,743800000.0
2008-05-07 23:15:00,0.7814,0.7817,0.7811,0.7814,1022600000.0
2008-05-07 23:30:00,0.7814,0.7816,0.7812,0.7816,1029500000.0
2008-05-07 23:45:00,0.78125,0.7816,0.7812,0.7813,1147500000.0
2008-05-08 00:00:00,0.7813,0.7823,0.78106,0.7819,1697039999.0
2008-05-08 00:15:00,0.7819,0.7822,0.7816,0.782,1285799999.0
2008-05-08 00:30:00,0.782,0.7821,0.78115,0.7816,1641899997.0
2008-05-08 00:45:00,0.7816,0.7816,0.7756,0.7758,4962200004.0
2008-05-08 01:00:00,0.7758,0.7771,0.77485,0.775,3833000002.0
2008-05-08 01:15:00,0.775,0.7754,0.7729,0.77355,2922200001.0
2008-05-08 01:30:00,0.7736,0.7746,0.7732,0.7737,3568499998.0
2008-05-08 01:45:00,0.7737,0.7737,0.7715,0.7718,2543900003.0
2008-05-08 02:00:00,0.7718,0.7732,0.7714,0.7716,2038999998.0
2008-05-08 02:15:00,0.7716,0.7734,0.7715,0.7732,2170400000.0
2008-05-08 02:30:00,0.7732,0.7738,0.7728,0.7737,4751200001.0
2008-05-08 02:45:00,0.7737,0.7738,0.77285,0.7736,4364699999.0
2008-05-08 03:00:00,0.7736,0.7743,0.7735,0.7738,3583100004.0
2008-05-08 03:15:00,0.7737,0.7744,0.7734,0.7738,3293799999.0
2008-05-08 03:30:00,0.7738,0.7752,0.7733,0.774,3163800000.0
2008-05-08 03:45:00,0.774,0.7741,0.7712,0.7725,2398800000.0
2008-05-08 04:00:00,0.7723,0.7729,0.772,0.7722,2402900003.0
2008-05-08 04:15:00,0.7721,0.7726,0.7708,0.7717,3766600003.0
2008-05-08 04:30:00,0.7718,0.7732,0.7713,0.7731,2566500000.0
2008-05-08 04:45:00,0.7731,0.7733,0.7727,0.7729,1478500003.0
2008-05-08 05:00:00,0.7729,0.773,0.7721,0.7725,4353700011.0
2008-05-08 05:15:00,0.7725,0.7728,0.77187,0.7724,1086800000.0
2008-05-08 05:30:00,0.7724,0.7733,0.7723,0.7733,3490600003.0
2008-05-08 05:45:00,0.7733,0.7741,0.7731,0.7737,3887200003.0
2008-05-08 06:00:00,0.7737,0.7743,0.7737,0.7738,1856100003.0
2008-05-08 06:15:00,0.7738,0.7739,0.77275,0.773,1630900004.0
2008-05-08 06:30:00,0.773,0.7733,0.7726,0.7729,1327000000.0
2008-05-08 06:45:00,0.7729,0.7733,0.77235,0.7729,1333500000.0
2008-05-08 07:00:00,0.7729,0.77305,0.7717,0.7725,2888699999.0
2008-05-08 07:15:00,0.7724,0.7726,0.7716,0.7718,2873099998.0
2008-05-08 07:30:00,0.7718,0.7725,0.7715,0.7719,3266199990.0
2008-05-08 07:45:00,0.7719,0.7725,0.77165,0.7721,2964399999.0
2008-05-08 08:00:00,0.7721,0.7737,0.77205,0.7726,2991699990.0
2008-05-08 08:15:00,0.7727,0.7729,0.77075,0.77225,4804300000.0
2008-05-08 08:30:00,0.77215,0.7732,0.7713,0.77295,5130200000.0
2008-05-08 08:45:00,0.773,0.77335,0.7723,0.7726,1394600000.0
2008-05-08 09:00:00,0.7726,0.7727,0.77,0.7709,3756200001.0
2008-05-08 09:15:00,0.77085,0.7719,0.7708,0.7717,3605400004.0
2008-05-08 09:30:00,0.7717,0.7723,0.7712,0.7723,2686999998.0
2008-05-08 09:45:00,0.7723,0.77265,0.7711,0.7713,2521000000.0
2008-05-08 10:00:00,0.7713,0.77155,0.7705,0.7708,2831499999.0
2008-05-08 10:15:00,0.7708,0.7719,0.7708,0.771,2138099999.0
2008-05-08 10:30:00,0.77095,0.7714,0.7705,0.7709,4059900003.0
2008-05-08 10:45:00,0.7709,0.7715,0.7708,0.77125,2480699999.0
2008-05-08 11:00:00,0.7711,0.7717,0.7704,0.7714,4035499997.0
2008-05-08 11:15:00,0.77135,0.77245,0.77135,0.7723,4162699998.0
2008-05-08 11:30:00,0.7722,0.7722,0.77102,0.772,2843600000.0
2008-05-08 11:45:00,0.772,0.77235,0.7711,0.7714,3100499997.0
2008-05-08 12:00:00,0.7714,0.7727,0.7711,0.7723,3250099996.0
2008-05-08 12:15:00,0.7723,0.7735,0.7721,0.7734,3189000006.0
2008-05-08 12:30:00,0.7734,0.7741,0.7733,0.7735,1646300000.0
2008-05-08 12:45:00,0.7735,0.774,0.7729,0.7729,1105800000.0
2008-05-08 13:00:00,0.7729,0.7731,0.772,0.773,1122599999.0
2008-05-08 13:15:00,0.773,0.7732,0.7726,0.7728,1028500000.0
2008-05-08 13:30:00,0.7728,0.7732,0.77245,0.7728,1187700000.0
2008-05-08 13:45:00,0.7728,0.77285,0.7712,0.7712,1727399999.0
2008-05-08 14:00:00,0.7712,0.7715,0.7694,0.7699,3984700002.0
2008-05-08 14:15:00,0.7699,0.77035,0.769,0.7696,3135100000.0
2008-05-08 14:30:00,0.7696,0.7712,0.7689,0.77045,4260400000.0
2008-05-08 14:45:00,0.77045,0.7721,0.7702,0.7717,4098099997.0
2008-05-08 15:00:00,0.7717,0.7728,0.7714,0.7728,3336400002.0
2008-05-08 15:15:00,0.7728,0.7728,0.7715,0.7724,2943999997.0
2008-05-08 15:30:00,0.7724,0.77375,0.77175,0.772,2485000000.0
2008-05-08 15:45:00,0.772,0.7722,0.77095,0.7714,1706800000.0
2008-05-08 16:00:00,0.7715,0.77235,0.771,0.7712,904400000.0
2008-05-08 16:15:00,0.7712,0.77165,0.77095,0.77155,1464800001.0
2008-05-08 16:30:00,0.7715,0.77175,0.77065,0.77165,1793700001.0
2008-05-08 16:45:00,0.77165,0.77245,0.771,0.7712,1062899999.0
2008-05-08 17:00:00,0.7712,0.77235,0.7711,0.7719,1048300000.0
2008-05-08 17:15:00,0.7719,0.7726,0.7715,0.77165,856100000.0
2008-05-08 17:30:00,0.7717,0.7723,0.7717,0.7721,412400000.0
2008-05-08 17:45:00,0.7722,0.77305,0.7721,0.77285,464800000.0
2008-05-08 18:00:00,0.7729,0.77325,0.77265,0.7728,1245100000.0
2008-05-08 18:15:00,0.7728,0.7728,0.77191,0.7722,633000000.0
2008-05-08 18:30:00,0.7722,0.77265,0.77199,0.77255,524000000.0
2008-05-08 18:45:00,0.7726,0.7734,0.7725,0.7734,884100000.0
2008-05-08 19:00:00,0.7734,0.77345,0.7719,0.7725,2346213749.0
2008-05-08 19:15:00,0.7725,0.77275,0.7723,0.7724,632800000.0
2008-05-08 19:30:00,0.77203,0.77259,0.7717,0.7718,635400000.0
2008-05-08 19:45:00,0.7718,0.7725,0.7713,0.77208,1630700000.0
2008-05-08 20:00:00,0.7722,0.77245,0.77141,0.7717,465000000.0
2008-05-08 20:15:00,0.77175,0.7718,0.77076,0.7713,773000000.0
2008-05-08 20:30:00,0.7713,0.7718,0.77082,0.7713,561400000.0
2008-05-08 20:45:00,0.7713,0.7716,0.7703,0.7704,1082270000.0
2008-05-08 21:00:00,0.7704,0.7709,0.7703,0.7705,1294099999.0
2008-05-08 21:15:00,0.77045,0.7714,0.77012,0.7708,1206200001.0
2008-05-08 21:30:00,0.7707,0.77104,0.7703,0.77085,1223300002.0
2008-05-08 21:45:00,0.7708,0.7715,0.77061,0.7712,817100000.0
2008-05-08 22:00:00,0.7712,0.7713,0.7707,0.77105,1049200001.0
2008-05-08 22:15:00,0.7711,0.77245,0.7711,0.7719,1393799994.0
2008-05-08 22:30:00,0.7719,0.77225,0.77123,0.77129,444700000.0
2008-05-08 22:45:00,0.7718,0.7721,0.771,0.7712,934000000.0
2008-05-08 23:00:00,0.7713,0.77245,0.77093,0.77215,531600000.0
2008-05-08 23:15:00,0.77215,0.77285,0.7714,0.7717,1039100000.0
2008-05-08 23:30:00,0.7719,0.7719,0.77138,0.7717,718400000.0
2008-05-08 23:45:00,0.7718,0.7723,0.77144,0.77162,547300000.0
2008-05-09 00:00:00,0.772,0.7723,0.7716,0.772,1510099999.0
2008-05-09 00:15:00,0.772,0.77243,0.7716,0.772,1771900000.0
2008-05-09 00:30:00,0.7717,0.7722,0.7715,0.77162,1247800000.0
2008-05-09 00:45:00,0.77155,0.7724,0.77147,0.7724,1764999994.0
2008-05-09 01:00:00,0.7724,0.7724,0.77155,0.7724,2385999994.0
2008-05-09 01:15:00,0.7724,0.7724,0.7715,0.7722,1539199996.0
2008-05-09 01:30:00,0.77198,0.7728,0.77185,0.7727,1018499999.0
2008-05-09 01:45:00,0.7727,0.7727,0.7714,0.772,1320899998.0
2008-05-09 02:00:00,0.772,0.7723,0.7719,0.7723,820199997.0
2008-05-09 02:15:00,0.7721,0.7723,0.7715,0.7716,614300001.0
2008-05-09 02:30:00,0.7716,0.7717,0.7711,0.7715,1436600005.0
2008-05-09 02:45:00,0.7711,0.7715,0.77099,0.77115,526000000.0
2008-05-09 03:00:00,0.7713,0.7722,0.771,0.772,2169799992.0
2008-05-09 03:15:00,0.772,0.7728,0.7718,0.7723,1130799998.0
2008-05-09 03:30:00,0.7723,0.7726,0.7709,0.7712,3358000002.0
2008-05-09 03:45:00,0.7712,0.7718,0.7708,0.7712,2433399999.0
2008-05-09 04:00:00,0.7712,0.772,0.7708,0.7714,1431600000.0
2008-05-09 04:15:00,0.7714,0.7718,0.77094,0.7716,750600000.0
2008-05-09 04:30:00,0.77154,0.7723,0.77115,0.7721,1322600001.0
2008-05-09 04:45:00,0.7721,0.7724,0.77185,0.7721,1277300000.0
2008-05-09 05:00:00,0.7721,0.7722,0.77148,0.7721,857900000.0
2008-05-09 05:15:00,0.7718,0.7726,0.77167,0.7721,1920500001.0
2008-05-09 05:30:00,0.7721,0.7723,0.77167,0.77179,1459700001.0
2008-05-09 05:45:00,0.7721,0.7721,0.77098,0.77098,2346299999.0
2008-05-09 06:00:00,0.77145,0.7722,0.77127,0.7718,887669998.0
2008-05-09 06:15:00,0.7718,0.772,0.7713,0.7717,1677100000.0
2008-05-09 06:30:00,0.7718,0.7722,0.77158,0.77205,245599999.0
2008-05-09 06:45:00,0.77205,0.7722,0.7718,0.7721,557999999.0
2008-05-09 07:00:00,0.7721,0.7726,0.7721,0.7721,996100001.0
2008-05-09 07:15:00,0.77186,0.7724,0.7717,0.7722,532000001.0
2008-05-09 07:30:00,0.7722,0.7737,0.7722,0.7733,2654700006.0
2008-05-09 07:45:00,0.7733,0.77355,0.77263,0.77355,2447600005.0
2008-05-09 08:00:00,0.77355,0.77455,0.77335,0.7744,2632099999.0
2008-05-09 08:15:00,0.7744,0.77445,0.7731,0.7731,1465500002.0
2008-05-09 08:30:00,0.7731,0.77365,0.77225,0.77345,2020299999.0
2008-05-09 08:45:00,0.77345,0.77425,0.77345,0.77415,2676300001.0
2008-05-09 09:00:00,0.77415,0.77465,0.7735,0.77405,2650099999.0
2008-05-09 09:15:00,0.77395,0.7743,0.77295,0.77305,2056699999.0
2008-05-09 09:30:00,0.7731,0.77365,0.7725,0.77315,3273100000.0
2008-05-09 09:45:00,0.77315,0.77355,0.77295,0.77315,1379899998.0
2008-05-09 10:00:00,0.77315,0.77335,0.77225,0.7729,1889000001.0
2008-05-09 10:15:00,0.7729,0.77345,0.77255,0.77325,2377800006.0
2008-05-09 10:30:00,0.77325,0.77385,0.77285,0.77285,2474099999.0
2008-05-09 10:45:00,0.77285,0.77315,0.7721,0.773,1880099997.0
2008-05-09 11:00:00,0.77295,0.7734,0.7728,0.7731,542600000.0
2008-05-09 11:15:00,0.7731,0.7733,0.7715,0.7715,915600000.0
2008-05-09 11:30:00,0.7716,0.7724,0.7714,0.7719,2333800001.0
2008-05-09 11:45:00,0.7719,0.772,0.77055,0.7706,1426200000.0
2008-05-09 12:00:00,0.77055,0.7709,0.77005,0.7706,1130200000.0
2008-05-09 12:15:00,0.7706,0.771,0.7701,0.77045,864400000.0
2008-05-09 12:30:00,0.77045,0.7708,0.77,0.77065,822100000.0
2008-05-09 12:45:00,0.77075,0.7712,0.76975,0.77025,1021000000.0
2008-05-09 13:00:00,0.7703,0.77075,0.77007,0.7702,684800000.0
2008-05-09 13:15:00,0.7702,0.7704,0.7683,0.76845,1418899999.0
2008-05-09 13:30:00,0.76845,0.7688,0.7677,0.7684,1100900000.0
2008-05-09 13:45:00,0.7684,0.7687,0.7662,0.76675,4488200000.0
2008-05-09 14:00:00,0.7667,0.76705,0.7655,0.7658,3001100000.0
2008-05-09 14:15:00,0.7658,0.76615,0.765,0.7652,1563400000.0
2008-05-09 14:30:00,0.7652,0.7675,0.7651,0.76715,1629400000.0
2008-05-09 14:45:00,0.7672,0.768,0.7666,0.76775,1840899997.0
2008-05-09 15:00:00,0.7678,0.769,0.76755,0.7684,2286100000.0
2008-05-09 15:15:00,0.76845,0.76845,0.76705,0.76725,1007800000.0
2008-05-09 15:30:00,0.76725,0.7682,0.7672,0.7682,861600000.0
2008-05-09 15:45:00,0.7682,0.7693,0.7681,0.7685,1929600000.0
2008-05-09 16:00:00,0.7686,0.7695,0.7679,0.76885,1365500002.0
2008-05-09 16:15:00,0.7688,0.7689,0.7675,0.76765,1028000001.0
2008-05-09 16:30:00,0.7676,0.7682,0.7667,0.7674,1826800002.0
2008-05-09 16:45:00,0.76735,0.7679,0.76715,0.76765,1918299998.0
2008-05-09 17:00:00,0.7676,0.7679,0.76685,0.76725,860400000.0
2008-05-09 17:15:00,0.7672,0.76755,0.7663,0.767,913200000.0
2008-05-09 17:30:00,0.767,0.7675,0.7662,0.7666,919600000.0
2008-05-09 17:45:00,0.7667,0.76705,0.7664,0.76645,515500000.0
2008-05-09 18:00:00,0.7665,0.7673,0.76645,0.76725,3238300009.0
2008-05-09 18:15:00,0.76735,0.7674,0.7666,0.7667,772300000.0
2008-05-09 18:30:00,0.7667,0.7675,0.7665,0.7675,1621899999.0
2008-05-09 18:45:00,0.7675,0.768,0.7673,0.7674,1022799999.0
2008-05-09 19:00:00,0.7674,0.768,0.7671,0.7675,1779900001.0
2008-05-09 19:15:00,0.7675,0.7678,0.7671,0.7676,476200000.0
2008-05-09 19:30:00,0.7676,0.76785,0.76725,0.76745,733600000.0
2008-05-09 19:45:00,0.76745,0.76775,0.7671,0.76755,534989742.0
2008-05-09 20:00:00,0.76775,0.7684,0.7674,0.76815,726200000.0
2008-05-09 20:15:00,0.76815,0.76855,0.76765,0.7682,656600001.0
2008-05-09 20:30:00,0.76815,0.7684,0.76753,0.7681,222400000.0
2008-05-09 20:45:00,0.7681,0.7681,0.76725,0.7678,1064100000.0
2008-05-09 21:00:00,0.7678,0.7686,0.76775,0.7681,952099998.0
2008-05-09 21:15:00,0.76774,0.7685,0.76764,0.7685,1101000000.0
2008-05-09 21:30:00,0.7685,0.7688,0.76812,0.76833,592700000.0
2008-05-09 21:45:00,0.7685,0.7688,0.7683,0.7687,662500000.0
2008-05-09 22:00:00,0.76823,0.7688,0.76817,0.7687,274800000.0
2008-05-09 22:15:00,0.76828,0.7688,0.7681,0.7682,640300000.0
2008-05-09 22:30:00,0.7682,0.7687,0.76779,0.7687,898299997.0
2008-05-09 22:45:00,0.7687,0.7693,0.7686,0.7689,366500000.0
2008-05-12 00:00:00,0.7674,0.7674,0.7671,0.7672,914000000.0
2008-05-12 00:15:00,0.767,0.7672,0.7665,0.7668,1371000000.0
2008-05-12 00:30:00,0.767,0.767,0.7658,0.7665,1188200000.0
2008-05-12 00:45:00,0.7664,0.7665,0.7653,0.7662,1279600000.0
2008-05-12 01:00:00,0.766,0.7668,0.766,0.7663,1005400000.0
2008-05-12 01:15:00,0.7664,0.7664,0.7656,0.7661,1096800000.0
2008-05-12 01:30:00,0.766,0.7663,0.7656,0.7661,1279600000.0
2008-05-12 01:45:00,0.7659,0.7661,0.7652,0.7653,1279600000.0
2008-05-12 02:00:00,0.7654,0.767,0.7653,0.767,1786800000.0
2008-05-12 02:15:00,0.767,0.7672,0.76592,0.7672,893100000.0
2008-05-12 02:30:00,0.7673,0.7673,0.76632,0.76685,520500000.0
2008-05-12 02:45:00,0.76685,0.7669,0.76614,0.76622,1609400006.0
2008-05-12 03:00:00,0.7665,0.7671,0.7663,0.7667,2109800009.0
2008-05-12 03:15:00,0.7667,0.7668,0.76622,0.7664,1765300006.0
2008-05-12 03:30:00,0.7664,0.7664,0.764,0.7655,2966499998.0
2008-05-12 03:45:00,0.7655,0.7655,0.76385,0.7646,3095700001.0
2008-05-12 04:00:00,0.7646,0.765,0.7638,0.765,3705200008.0
2008-05-12 04:15:00,0.765,0.7655,0.7646,0.76511,1725699998.0
2008-05-12 04:30:00,0.7652,0.7654,0.7639,0.7639,847450001.0
2008-05-12 04:45:00,0.7639,0.7645,0.7638,0.76395,1857999999.0
2008-05-12 05:00:00,0.7639,0.7651,0.7638,0.76475,1697100004.0
2008-05-12 05:15:00,0.7648,0.7652,0.7642,0.76475,1308900000.0
2008-05-12 05:30:00,0.76475,0.7648,0.7635,0.7636,1792100000.0
2008-05-12 05:45:00,0.7636,0.764,0.7634,0.764,1782500000.0
2008-05-12 06:00:00,0.764,0.765,0.7634,0.7649,3002500004.0
2008-05-12 06:15:00,0.7649,0.765,0.76412,0.76445,2726700022.0
2008-05-12 06:30:00,0.76485,0.76495,0.7643,0.7648,672799999.0
2008-05-12 06:45:00,0.7648,0.7652,0.76429,0.7652,1555000002.0
2008-05-12 07:00:00,0.76485,0.765,0.76415,0.7648,1249499999.0
2008-05-12 07:15:00,0.7648,0.765,0.76437,0.7648,2028800003.0
2008-05-12 07:30:00,0.7648,0.7652,0.76458,0.7648,2319599995.0
2008-05-12 07:45:00,0.7648,0.7651,0.764,0.764,3279599998.0
2008-05-12 08:00:00,0.764,0.7641,0.7628,0.7637,3295000004.0
2008-05-12 08:15:00,0.7637,0.764,0.7628,0.764,921500000.0
2008-05-12 08:30:00,0.764,0.76515,0.76331,0.76465,1647300002.0
2008-05-12 08:45:00,0.76465,0.76475,0.76415,0.76455,1039499999.0
2008-05-12 09:00:00,0.76455,0.76555,0.76455,0.7653,847300000.0
2008-05-12 09:15:00,0.76525,0.766,0.7651,0.766,1162400000.0
2008-05-12 09:30:00,0.766,0.766,0.7644,0.76455,830699999.0
2008-05-12 09:45:00,0.7646,0.7649,0.7634,0.7636,671800000.0
2008-05-12 10:00:00,0.7636,0.7658,0.7634,0.7651,813775000.0
2008-05-12 10:15:00,0.7651,0.7657,0.7648,0.7651,994400000.0
2008-05-12 10:30:00,0.76515,0.767,0.76515,0.7669,1838700001.0
2008-05-12 10:45:00,0.7669,0.7678,0.7669,0.7674,1738200000.0
2008-05-12 11:00:00,0.7674,0.76765,0.7671,0.7674,855400000.0
2008-05-12 11:15:00,0.7674,0.7687,0.76725,0.7685,1058400000.0
2008-05-12 11:30:00,0.7685,0.7695,0.7684,0.7686,1048175000.0
2008-05-12 11:45:00,0.7686,0.76885,0.76812,0.7684,573400000.0
2008-05-12 12:00:00,0.7684,0.7691,0.7683,0.7687,769000000.0
2008-05-12 12:15:00,0.7687,0.76885,0.768,0.7684,747000000.0
2008-05-12 12:30:00,0.7685,0.769,0.7683,0.7689,616800000.0
2008-05-12 12:45:00,0.7689,0.7694,0.7686,0.7693,748100000.0
2008-05-12 13:00:00,0.76945,0.7697,0.76903,0.7695,579700000.0
2008-05-12 13:15:00,0.7694,0.7695,0.76849,0.769,94400000.0
2008-05-12 13:30:00,0.769,0.7692,0.768,0.7692,400500000.0
2008-05-12 13:45:00,0.7691,0.7691,0.768,0.768,214700000.0
2008-05-12 14:00:00,0.768,0.768,0.7669,0.7676,807700001.0
2008-05-12 14:15:00,0.7676,0.7679,0.7668,0.7671,1212800002.0
2008-05-12 14:30:00,0.7671,0.7677,0.767,0.7673,469750000.0
2008-05-12 14:45:00,0.7674,0.7674,0.76645,0.76675,157300000.0
2008-05-12 15:00:00,0.76675,0.7671,0.76629,0.7668,308800000.0
2008-05-12 15:15:00,0.7668,0.7671,0.76637,0.7666,180100000.0
2008-05-12 15:30:00,0.76658,0.7684,0.76636,0.7681,329700000.0
2008-05-12 15:45:00,0.7681,0.7688,0.7672,0.7674,295600000.0
2008-05-12 16:00:00,0.7674,0.7686,0.7666,0.7678,277000000.0
2008-05-12 16:15:00,0.76785,0.7687,0.76761,0.7678,227163488.0
2008-05-12 16:30:00,0.7678,0.769,0.7674,0.7685,1025300000.0
2008-05-12 16:45:00,0.7683,0.7694,0.7682,0.7687,347400000.0
2008-05-12 17:00:00,0.7687,0.7705,0.7687,0.7697,544200000.0
2008-05-12 17:15:00,0.7697,0.771,0.7695,0.7706,2200200000.0
2008-05-12 17:30:00,0.7707,0.771,0.77,0.7703,765700000.0
2008-05-12 17:45:00,0.77025,0.7706,0.76951,0.7705,1027500000.0
2008-05-12 18:00:00,0.7705,0.7708,0.77,0.7706,1629400005.0
2008-05-12 18:15:00,0.7706,0.77065,0.7701,0.7701,872900000.0
2008-05-12 18:30:00,0.7701,0.7726,0.7701,0.7718,1450700000.0
2008-05-12 18:45:00,0.7715,0.7723,0.7711,0.7722,635000000.0
2008-05-12 19:00:00,0.7722,0.7722,0.7714,0.772,563200000.0
2008-05-12 19:15:00,0.7722,0.7726,0.7715,0.7718,774600000.0
2008-05-12 19:30:00,0.7718,0.7718,0.7714,0.7715,253300000.0
2008-05-12 19:45:00,0.7715,0.7718,0.77118,0.77154,644700002.0
2008-05-12 20:00:00,0.7718,0.7718,0.77125,0.77138,467800004.0
2008-05-12 20:15:00,0.7718,0.7718,0.7707,0.7707,600700001.0
2008-05-12 20:30:00,0.7707,0.771,0.7705,0.7709,210700000.0
2008-05-12 20:45:00,0.7708,0.77117,0.7698,0.7698,749600001.0
2008-05-12 21:00:00,0.7698,0.77024,0.7696,0.7699,756000000.0
2008-05-12 21:15:00,0.7699,0.76991,0.76948,0.7699,812500000.0
2008-05-12 21:30:00,0.7699,0.77,0.7693,0.7694,524000000.0
2008-05-12 21:45:00,0.7696,0.77065,0.76927,0.77065,1216499999.0
2008-05-12 22:00:00,0.77043,0.7715,0.77043,0.7714,1021699997.0
2008-05-12 22:15:00,0.7714,0.7717,0.77113,0.7712,550300000.0
2008-05-12 22:30:00,0.77125,0.7716,0.7698,0.7715,800500000.0
2008-05-12 22:45:00,0.7715,0.77222,0.7708,0.7714,1477900000.0
2008-05-12 23:00:00,0.7713,0.7715,0.7707,0.7711,741800000.0
2008-05-12 23:15:00,0.77092,0.7711,0.77037,0.77047,376700000.0
2008-05-12 23:30:00,0.771,0.77104,0.77049,0.771,665300001.0
2008-05-12 23:45:00,0.7709,0.771,0.77026,0.77058,438099998.0
2008-05-13 00:00:00,0.7707,0.7711,0.77045,0.771,1896000000.0
2008-05-13 00:15:00,0.77069,0.7712,0.77011,0.7706,2154900001.0
2008-05-13 00:30:00,0.7706,0.7707,0.7698,0.7699,2568300000.0
2008-05-13 00:45:00,0.7699,0.7702,0.76955,0.7699,2079300000.0
2008-05-13 01:00:00,0.7699,0.7699,0.7681,0.7691,4725100001.0
2008-05-13 01:15:00,0.7691,0.7694,0.7682,0.7684,3332800002.0
2008-05-13 01:30:00,0.7684,0.7693,0.7683,0.76844,2315100003.0
2008-05-13 01:45:00,0.7687,0.7692,0.7682,0.7689,2705600000.0
2008-05-13 02:00:00,0.7688,0.7703,0.7688,0.7701,4030899997.0
2008-05-13 02:15:00,0.7701,0.7701,0.7695,0.7698,1708300003.0
2008-05-13 02:30:00,0.7698,0.7698,0.7689,0.7689,3831600002.0
2008-05-13 02:45:00,0.7689,0.7689,0.7684,0.7686,1293600000.0
2008-05-13 03:00:00,0.7686,0.7686,0.7679,0.7685,1935800003.0
2008-05-13 03:15:00,0.7685,0.7689,0.7684,0.7688,1856200024.0
2008-05-13 03:30:00,0.7688,0.769,0.76814,0.7685,1459000000.0
2008-05-13 03:45:00,0.7685,0.769,0.76822,0.769,909599999.0
2008-05-13 04:00:00,0.769,0.7695,0.7688,0.7693,982400001.0
2008-05-13 04:15:00,0.7693,0.7693,0.76851,0.769,812200001.0
2008-05-13 04:30:00,0.769,0.7694,0.76847,0.76935,1214200001.0
2008-05-13 04:45:00,0.7692,0.7695,0.7692,0.7694,1328200000.0
2008-05-13 05:00:00,0.7694,0.77,0.76913,0.76929,1293900001.0
2008-05-13 05:15:00,0.7696,0.76975,0.7689,0.769,1443600000.0
2008-05-13 05:30:00,0.7689,0.7691,0.7685,0.769,3383499999.0
2008-05-13 05:45:00,0.76856,0.7691,0.76825,0.7689,879100003.0
2008-05-13 06:00:00,0.7689,0.7689,0.7679,0.7683,1557500003.0
2008-05-13 06:15:00,0.7683,0.7687,0.76776,0.7685,2470800004.0
2008-05-13 06:30:00,0.7686,0.7686,0.76768,0.7683,1034600001.0
2008-05-13 06:45:00,0.7683,0.7685,0.76764,0.7683,692600000.0
2008-05-13 07:00:00,0.7683,0.7687,0.76785,0.7686,878400003.0
2008-05-13 07:15:00,0.76825,0.7693,0.76802,0.7691,1681900000.0
2008-05-13 07:30:00,0.7691,0.7694,0.7687,0.7694,1139600004.0
2008-05-13 07:45:00,0.76869,0.7695,0.7681,0.76845,743400000.0
2008-05-13 08:00:00,0.7684,0.7687,0.76758,0.76789,769100000.0
2008-05-13 08:15:00,0.76835,0.7685,0.7677,0.7685,793000000.0
2008-05-13 08:30:00,0.7685,0.76915,0.7679,0.7683,866400000.0
2008-05-13 08:45:00,0.7683,0.76895,0.76745,0.7686,888700001.0
2008-05-13 09:00:00,0.7686,0.76955,0.76795,0.7695,803400000.0
2008-05-13 09:15:00,0.76945,0.77045,0.76905,0.7703,544000000.0
2008-05-13 09:30:00,0.77025,0.77065,0.7697,0.76995,923099999.0
2008-05-13 09:45:00,0.77005,0.77095,0.76995,0.77075,337900000.0
2008-05-13 10:00:00,0.77075,0.77075,0.76985,0.7701,453099999.0
2008-05-13 10:15:00,0.77015,0.7703,0.7695,0.76965,814500000.0
2008-05-13 10:30:00,0.7697,0.77,0.769,0.7692,961700000.0
2008-05-13 10:45:00,0.7692,0.7694,0.76805,0.7681,606600000.0
2008-05-13 11:00:00,0.7681,0.76875,0.76791,0.76865,705100000.0
2008-05-13 11:15:00,0.76865,0.76885,0.76695,0.76765,381500000.0
2008-05-13 11:30:00,0.76765,0.76825,0.7653,0.7655,546300000.0
2008-05-13 11:45:00,0.76555,0.76715,0.76535,0.76625,753499999.0
2008-05-13 12:00:00,0.76625,0.76665,0.766,0.76605,259500000.0
2008-05-13 12:15:00,0.76605,0.7676,0.766,0.76755,429900000.0
2008-05-13 12:30:00,0.7676,0.76805,0.76705,0.76705,448300000.0
2008-05-13 12:45:00,0.76705,0.7673,0.7664,0.7669,293800000.0
2008-05-13 13:00:00,0.7669,0.76705,0.76645,0.76675,194500000.0
2008-05-13 13:15:00,0.76675,0.76735,0.76655,0.7668,271999999.0
2008-05-13 13:30:00,0.76675,0.76755,0.76645,0.7672,359100000.0
2008-05-13 13:45:00,0.7672,0.7679,0.76645,0.7678,943100000.0
2008-05-13 14:00:00,0.7678,0.76885,0.76721,0.76875,901100000.0
2008-05-13 14:15:00,0.7688,0.7689,0.76765,0.768,434600000.0
2008-05-13 14:30:00,0.76805,0.76885,0.76705,0.7683,445200000.0
2008-05-13 14:45:00,0.7683,0.76845,0.76695,0.76815,369900000.0
2008-05-13 15:00:00,0.76815,0.76885,0.76755,0.76755,329600000.0
2008-05-13 15:15:00,0.76755,0.7678,0.76665,0.76715,1963200000.0
2008-05-13 15:30:00,0.76715,0.76715,0.7648,0.76605,935100000.0
2008-05-13 15:45:00,0.766,0.76615,0.765,0.76525,472100000.0
2008-05-13 16:00:00,0.76525,0.7658,0.76495,0.7658,259600000.0
2008-05-13 16:15:00,0.7658,0.7664,0.76517,0.76625,291300000.0
2008-05-13 16:30:00,0.7663,0.76665,0.76585,0.76605,426200000.0
2008-05-13 16:45:00,0.766,0.76715,0.76585,0.76655,1048500000.0
2008-05-13 17:00:00,0.7665,0.7673,0.76625,0.7673,832200000.0
2008-05-13 17:15:00,0.7673,0.7675,0.7658,0.7672,1416300000.0
2008-05-13 17:30:00,0.7672,0.7676,0.76695,0.767,607000000.0
2008-05-13 17:45:00,0.767,0.7678,0.7666,0.76745,852100000.0
2008-05-13 18:00:00,0.7675,0.7679,0.76695,0.7671,1431400000.0
2008-05-13 18:15:00,0.767,0.7674,0.76677,0.7672,597700000.0
2008-05-13 18:30:00,0.7672,0.7673,0.7667,0.7669,560200000.0
2008-05-13 18:45:00,0.7669,0.7671,0.7664,0.76665,324100000.0
2008-05-13 19:00:00,0.76665,0.7669,0.76609,0.76669,780500000.0
2008-05-13 19:15:00,0.7668,0.7673,0.7666,0.7671,626100000.0
2008-05-13 19:30:00,0.76705,0.7675,0.76695,0.7674,393000000.0
2008-05-13 19:45:00,0.7674,0.7674,0.7656,0.766,1263500000.0
2008-05-13 20:00:00,0.76602,0.76655,0.7654,0.76655,1149600000.0
2008-05-13 20:15:00,0.7666,0.7667,0.7652,0.7654,514200000.0
2008-05-13 20:30:00,0.76545,0.7657,0.76503,0.7653,1499800000.0
2008-05-13 20:45:00,0.76509,0.7653,0.76465,0.76495,394400000.0
2008-05-13 21:00:00,0.76495,0.76515,0.7644,0.76495,394900000.0
2008-05-13 21:15:00,0.76495,0.7652,0.76463,0.76515,473200000.0
2008-05-13 21:30:00,0.76515,0.76536,0.76474,0.76487,1603700009.0
2008-05-13 21:45:00,0.765,0.76512,0.76416,0.7642,884500004.0
2008-05-13 22:00:00,0.76455,0.7649,0.76399,0.7647,583100004.0
2008-05-13 22:15:00,0.76428,0.7647,0.76417,0.76423,2147899999.0
2008-05-13 22:30:00,0.7646,0.76475,0.764,0.7642,399600000.0
2008-05-13 22:45:00,0.7642,0.76435,0.76322,0.764,329800000.0
2008-05-13 23:00:00,0.764,0.7645,0.7635,0.7638,706500000.0
2008-05-13 23:15:00,0.76368,0.76385,0.7631,0.7636,790000000.0
2008-05-13 23:30:00,0.7636,0.7648,0.7635,0.764,787800000.0
2008-05-13 23:45:00,0.764,0.7644,0.7635,0.764,590100000.0
2008-05-14 00:00:00,0.764,0.7644,0.76355,0.7643,725800000.0
2008-05-14 00:15:00,0.7643,0.7644,0.76305,0.76335,2319100000.0
2008-05-14 00:30:00,0.7633,0.7637,0.76289,0.76325,1282000006.0
2008-05-14 00:45:00,0.76325,0.7635,0.76287,0.7634,976899997.0
2008-05-14 01:00:00,0.7634,0.7634,0.7626,0.7629,1183400001.0
2008-05-14 01:15:00,0.7629,0.7631,0.76256,0.7631,990200000.0
2008-05-14 01:30:00,0.7632,0.7637,0.76251,0.7636,1548600002.0
2008-05-14 01:45:00,0.7636,0.7637,0.763,0.7632,1674900001.0
2008-05-14 02:00:00,0.7632,0.7643,0.7631,0.7642,1390900003.0
2008-05-14 02:15:00,0.7642,0.7643,0.7638,0.764,945700000.0
2008-05-14 02:30:00,0.7641,0.7642,0.76329,0.7638,1229299999.0
2008-05-14 02:45:00,0.7638,0.7638,0.76265,0.7632,522100000.0
2008-05-14 03:00:00,0.7633,0.7636,0.7632,0.7633,985500000.0
2008-05-14 03:15:00,0.76328,0.7635,0.7628,0.7633,901600002.0
2008-05-14 03:30:00,0.7633,0.7633,0.7621,0.7627,1903800000.0
2008-05-14 03:45:00,0.7627,0.7635,0.7623,0.763,1034700000.0
2008-05-14 04:00:00,0.763,0.7635,0.7626,0.7626,1403000000.0
2008-05-14 04:15:00,0.7627,0.7631,0.7626,0.7626,1601600000.0
2008-05-14 04:30:00,0.7626,0.7631,0.7626,0.7631,762200000.0
2008-05-14 04:45:00,0.76322,0.7633,0.76248,0.7632,760800002.0
2008-05-14 05:00:00,0.7631,0.7635,0.76265,0.76286,475900000.0
2008-05-14 05:15:00,0.7632,0.7634,0.76283,0.76335,361400000.0
2008-05-14 05:30:00,0.7633,0.76341,0.76273,0.76299,798200001.0
2008-05-14 05:45:00,0.7628,0.76327,0.76256,0.7628,423600000.0
2008-05-14 06:00:00,0.7627,0.7629,0.76234,0.7626,1588200003.0
2008-05-14 06:15:00,0.7626,0.7629,0.7618,0.7618,755000000.0
2008-05-14 06:30:00,0.7619,0.7627,0.7616,0.7624,2233200000.0
2008-05-14 06:45:00,0.7624,0.7624,0.7612,0.7615,1720899999.0
2008-05-14 07:00:00,0.7615,0.7623,0.7613,0.7615,1489900001.0
2008-05-14 07:15:00,0.7615,0.7622,0.76107,0.7621,1138100000.0
2008-05-14 07:30:00,0.7621,0.7621,0.76145,0.7617,128100000.0
2008-05-14 07:45:00,0.76175,0.7625,0.76169,0.7617,969199998.0
2008-05-14 08:00:00,0.76175,0.7633,0.7615,0.7624,3666800002.0
2008-05-14 08:15:00,0.7625,0.7626,0.7615,0.762,3693399999.0
2008-05-14 08:30:00,0.762,0.76285,0.762,0.7627,724800000.0
2008-05-14 08:45:00,0.76265,0.7628,0.7612,0.7617,427900000.0
2008-05-14 09:00:00,0.7617,0.7618,0.7595,0.7604,2130600000.0
2008-05-14 09:15:00,0.7604,0.7614,0.75975,0.7614,1472296000.0
2008-05-14 09:30:00,0.7614,0.76195,0.76,0.7602,1044300000.0
2008-05-14 09:45:00,0.7602,0.76155,0.7599,0.761,926300000.0
2008-05-14 10:00:00,0.761,0.761,0.7603,0.7607,1437700000.0
2008-05-14 10:15:00,0.7607,0.7615,0.7607,0.7613,895000002.0
2008-05-14 10:30:00,0.7613,0.7613,0.7591,0.76035,1168000000.0
2008-05-14 10:45:00,0.76035,0.76105,0.76,0.76035,952700000.0
2008-05-14 11:00:00,0.7604,0.76185,0.7604,0.76068,632100000.0
2008-05-14 11:15:00,0.7607,0.761,0.76025,0.76075,320900000.0
2008-05-14 11:30:00,0.7607,0.7609,0.7598,0.76,1054600001.0
2008-05-14 11:45:00,0.76015,0.7602,0.7595,0.7598,1388900000.0
2008-05-14 12:00:00,0.7599,0.76015,0.7594,0.7595,832500000.0
2008-05-14 12:15:00,0.7595,0.76,0.75905,0.75975,905000000.0
2008-05-14 12:30:00,0.7597,0.76065,0.7597,0.7602,471100000.0
2008-05-14 12:45:00,0.7602,0.7607,0.75995,0.7606,381700000.0
2008-05-14 13:00:00,0.7606,0.7614,0.76045,0.7608,337800000.0
2008-05-14 13:15:00,0.76062,0.7616,0.7595,0.7598,302100000.0
2008-05-14 13:30:00,0.7598,0.7608,0.7596,0.7596,1121800000.0
2008-05-14 13:45:00,0.7596,0.7606,0.7595,0.7598,811500000.0
2008-05-14 14:00:00,0.7598,0.7611,0.75939,0.7605,897600000.0
2008-05-14 14:15:00,0.7605,0.76075,0.7598,0.7599,192800000.0
2008-05-14 14:30:00,0.7599,0.7635,0.7597,0.76275,982599999.0
2008-05-14 14:45:00,0.76275,0.7628,0.7616,0.76205,243600000.0
2008-05-14 15:00:00,0.762,0.7633,0.7619,0.7621,520800000.0
2008-05-14 15:15:00,0.76205,0.76265,0.76205,0.7624,234499999.0
2008-05-14 15:30:00,0.76235,0.7627,0.76194,0.76225,228700000.0
2008-05-14 15:45:00,0.76225,0.76275,0.76155,0.7622,216000000.0
2008-05-14 16:00:00,0.7621,0.76275,0.7614,0.7626,209300001.0
2008-05-14 16:15:00,0.7626,0.7633,0.7622,0.76255,218600000.0
2008-05-14 16:30:00,0.76255,0.76265,0.76205,0.76235,371600000.0
2008-05-14 16:45:00,0.7624,0.76295,0.76195,0.76195,470100000.0
2008-05-14 17:00:00,0.762,0.7626,0.76187,0.7624,146100000.0
2008-05-14 17:15:00,0.76235,0.76265,0.76195,0.76235,120100000.0
2008-05-14 17:30:00,0.76235,0.76245,0.762,0.76215,38500000.0
2008-05-14 17:45:00,0.76215,0.7624,0.7617,0.76225,219399998.0
2008-05-14 18:00:00,0.76225,0.76295,0.76225,0.76255,129000001.0
2008-05-14 18:15:00,0.7626,0.76275,0.76177,0.76215,226100000.0
2008-05-14 18:30:00,0.76215,0.76215,0.76145,0.7617,216100000.0
2008-05-14 18:45:00,0.7619,0.762,0.76117,0.76145,413300000.0
2008-05-14 19:00:00,0.76175,0.76195,0.76135,0.76175,423100000.0
2008-05-14 19:15:00,0.76175,0.76245,0.76136,0.7624,454199999.0
2008-05-14 19:30:00,0.7624,0.76275,0.76195,0.7623,233000000.0
2008-05-14 19:45:00,0.7622,0.76245,0.76169,0.76235,72100000.0
2008-05-14 20:00:00,0.7621,0.76265,0.7618,0.76195,628100000.0
2008-05-14 20:15:00,0.7623,0.7625,0.76163,0.76205,558500002.0
2008-05-14 20:30:00,0.7622,0.76245,0.76178,0.76195,421600000.0
2008-05-14 20:45:00,0.76195,0.76195,0.76065,0.76115,146800000.0
2008-05-14 21:00:00,0.76115,0.76126,0.76065,0.76065,1246100000.0
2008-05-14 21:15:00,0.76065,0.76095,0.76013,0.76075,472700003.0
2008-05-14 21:30:00,0.76033,0.76101,0.7603,0.76055,587100001.0
2008-05-14 21:45:00,0.7606,0.7612,0.7602,0.7607,593700000.0
2008-05-14 22:00:00,0.7607,0.7608,0.75992,0.76045,370299999.0
2008-05-14 22:15:00,0.7605,0.76155,0.76045,0.76065,369400000.0
2008-05-14 22:30:00,0.76065,0.76105,0.76023,0.7607,369400000.0
2008-05-14 22:45:00,0.76065,0.76085,0.7603,0.7606,282100000.0
2008-05-14 23:00:00,0.7606,0.7611,0.7606,0.7607,643400000.0
2008-05-14 23:15:00,0.7607,0.7608,0.76025,0.7603,462500000.0
2008-05-14 23:30:00,0.76033,0.761,0.7601,0.761,1521100002.0
2008-05-14 23:45:00,0.761,0.7611,0.7605,0.761,1543200000.0
2008-05-15 00:00:00,0.761,0.76131,0.76067,0.7611,1110199999.0
2008-05-15 00:15:00,0.76076,0.7615,0.7605,0.7609,3348600001.0
2008-05-15 00:30:00,0.7609,0.761,0.7601,0.7601,2798299999.0
2008-05-15 00:45:00,0.7602,0.7602,0.7553,0.7557,3787900001.0
2008-05-15 01:00:00,0.7557,0.7572,0.7556,0.7563,2771900001.0
2008-05-15 01:15:00,0.7563,0.7571,0.7563,0.7565,1655200001.0
2008-05-15 01:30:00,0.7566,0.7569,0.7562,0.7569,1725199999.0
2008-05-15 01:45:00,0.7568,0.7573,0.7564,0.7564,1354900000.0
2008-05-15 02:00:00,0.7564,0.7567,0.7561,0.7567,1071300000.0
2008-05-15 02:15:00,0.7566,0.7567,0.7562,0.7566,1035900000.0
2008-05-15 02:30:00,0.7564,0.75675,0.75606,0.7566,1081000004.0
2008-05-15 02:45:00,0.7566,0.7567,0.7562,0.7562,1074600001.0
2008-05-15 03:00:00,0.7562,0.7562,0.7552,0.7556,1500699998.0
2008-05-15 03:15:00,0.7556,0.7558,0.7548,0.7555,2165999994.0
2008-05-15 03:30:00,0.75555,0.7559,0.7554,0.7557,2083600005.0
2008-05-15 03:45:00,0.7557,0.7557,0.7552,0.7555,953500000.0
2008-05-15 04:00:00,0.7556,0.756,0.75545,0.756,1024900000.0
2008-05-15 04:15:00,0.7561,0.7562,0.7558,0.7559,918600000.0
2008-05-15 04:30:00,0.75548,0.7567,0.75533,0.7562,1010300000.0
2008-05-15 04:45:00,0.7562,0.75625,0.7558,0.7562,1092700000.0
2008-05-15 05:00:00,0.7562,0.7564,0.7558,0.7563,421199999.0
2008-05-15 05:15:00,0.7563,0.7565,0.7556,0.7559,1041099999.0
2008-05-15 05:30:00,0.7559,0.7566,0.75565,0.7563,1333799999.0
2008-05-15 05:45:00,0.7563,0.7563,0.75543,0.7561,1338499994.0
2008-05-15 06:00:00,0.7561,0.7566,0.75568,0.75612,703000001.0
2008-05-15 06:15:00,0.75619,0.7566,0.75612,0.7563,1066800003.0
2008-05-15 06:30:00,0.7563,0.7568,0.75565,0.7568,1285600001.0
2008-05-15 06:45:00,0.7568,0.757,0.7561,0.757,1789999999.0
2008-05-15 07:00:00,0.757,0.757,0.75617,0.7564,738500000.0
2008-05-15 07:15:00,0.7564,0.7569,0.75609,0.7568,762900000.0
2008-05-15 07:30:00,0.7566,0.7579,0.75639,0.7577,1570500001.0
2008-05-15 07:45:00,0.7577,0.7577,0.7563,0.7564,1749799999.0
2008-05-15 08:00:00,0.7564,0.75765,0.7564,0.75715,3513599998.0
2008-05-15 08:15:00,0.7571,0.758,0.7565,0.757,4603700005.0
2008-05-15 08:30:00,0.757,0.7577,0.7568,0.7574,3353400002.0
2008-05-15 08:45:00,0.7574,0.7578,0.7568,0.7571,3532299999.0
2008-05-15 09:00:00,0.7571,0.7581,0.7565,0.7569,3548699998.0
2008-05-15 09:15:00,0.7569,0.7579,0.75645,0.7577,2386300000.0
2008-05-15 09:30:00,0.7576,0.7588,0.7576,0.7585,2231800000.0
2008-05-15 09:45:00,0.7585,0.759,0.7572,0.7575,317600000.0
2008-05-15 10:00:00,0.7574,0.7576,0.7555,0.7559,1057800000.0
2008-05-15 10:15:00,0.75605,0.7568,0.75565,0.7567,817100000.0
2008-05-15 10:30:00,0.7565,0.75695,0.756,0.75615,695400000.0
2008-05-15 10:45:00,0.7561,0.7566,0.75554,0.7563,295500000.0
2008-05-15 11:00:00,0.7563,0.7565,0.75505,0.7553,445000000.0
2008-05-15 11:15:00,0.7552,0.75535,0.7538,0.75525,1947200001.0
2008-05-15 11:30:00,0.7553,0.7559,0.7552,0.7556,501600000.0
2008-05-15 11:45:00,0.7556,0.7559,0.75451,0.7546,650500000.0
2008-05-15 12:00:00,0.7545,0.7558,0.7545,0.7553,558199999.0
2008-05-15 12:15:00,0.7554,0.7564,0.75487,0.7564,1457000000.0
2008-05-15 12:30:00,0.7563,0.7567,0.7553,0.7556,540200000.0
2008-05-15 12:45:00,0.75555,0.75585,0.75535,0.75585,105900000.0
2008-05-15 13:00:00,0.75585,0.756,0.75518,0.75595,216200000.0
2008-05-15 13:15:00,0.75562,0.7564,0.75546,0.75615,201000000.0
2008-05-15 13:30:00,0.7562,0.7564,0.75465,0.75525,306900000.0
2008-05-15 13:45:00,0.75525,0.75535,0.75455,0.75465,195800000.0
2008-05-15 14:00:00,0.75465,0.75515,0.75365,0.75365,786400000.0
2008-05-15 14:15:00,0.7537,0.75575,0.7537,0.755,1107400000.0
2008-05-15 14:30:00,0.7547,0.7576,0.75455,0.75725,513500000.0
2008-05-15 14:45:00,0.75735,0.75775,0.75675,0.7569,524300000.0
2008-05-15 15:00:00,0.7569,0.7578,0.7567,0.75755,559500000.0
2008-05-15 15:15:00,0.7575,0.75855,0.75735,0.75825,631600000.0
2008-05-15 15:30:00,0.75825,0.75825,0.75705,0.7576,680000000.0
2008-05-15 15:45:00,0.7576,0.7583,0.7568,0.758,654300000.0
2008-05-15 16:00:00,0.758,0.75815,0.7567,0.7567,558900000.0
2008-05-15 16:15:00,0.7567,0.7573,0.7563,0.757,559600000.0
2008-05-15 16:30:00,0.75695,0.75725,0.75645,0.75675,183400000.0
2008-05-15 16:45:00,0.75675,0.7573,0.7563,0.7573,489500000.0
2008-05-15 17:00:00,0.7573,0.75805,0.75645,0.7577,635799999.0
2008-05-15 17:15:00,0.7577,0.75885,0.7571,0.75865,1094600000.0
2008-05-15 17:30:00,0.75865,0.76,0.7584,0.75955,663800000.0
2008-05-15 17:45:00,0.75955,0.75975,0.75915,0.7593,217600000.0
2008-05-15 18:00:00,0.7592,0.7593,0.75835,0.7587,1970100002.0
2008-05-15 18:15:00,0.7587,0.759,0.75826,0.7588,1457799998.0
2008-05-15 18:30:00,0.7588,0.7588,0.75705,0.75745,1322499998.0
2008-05-15 18:45:00,0.75735,0.75745,0.75671,0.75705,659400000.0
2008-05-15 19:00:00,0.75705,0.75755,0.75697,0.75725,546311044.0
2008-05-15 19:15:00,0.75735,0.75805,0.75707,0.7577,611700000.0
2008-05-15 19:30:00,0.7577,0.75815,0.75747,0.75795,819599999.0
2008-05-15 19:45:00,0.75795,0.75855,0.7573,0.75835,777199998.0
2008-05-15 20:00:00,0.75816,0.75995,0.75789,0.75945,988900000.0
2008-05-15 20:15:00,0.7595,0.75995,0.7589,0.75935,591000000.0
2008-05-15 20:30:00,0.75899,0.76115,0.75891,0.76115,1469699997.0
2008-05-15 20:45:00,0.76115,0.76395,0.76105,0.76395,1836700000.0
2008-05-15 21:00:00,0.76395,0.76405,0.7627,0.76305,1939500003.0
2008-05-15 21:15:00,0.76305,0.76385,0.76305,0.76335,984600000.0
2008-05-15 21:30:00,0.76335,0.76365,0.76305,0.76355,1117700000.0
2008-05-15 21:45:00,0.76355,0.76367,0.76301,0.76365,915800004.0
2008-05-15 22:00:00,0.76355,0.76355,0.76295,0.76355,400200001.0
2008-05-15 22:15:00,0.76355,0.7637,0.763,0.7634,651700002.0
2008-05-15 22:30:00,0.7634,0.7642,0.7634,0.7639,1925600000.0
2008-05-15 22:45:00,0.7639,0.7641,0.7634,0.7639,1191600000.0
2008-05-15 23:00:00,0.7638,0.7639,0.7626,0.7627,245700000.0
2008-05-15 23:15:00,0.7627,0.7629,0.7622,0.7622,425900001.0
2008-05-15 23:30:00,0.7622,0.7624,0.76176,0.76187,824900001.0
2008-05-15 23:45:00,0.7618,0.7626,0.7618,0.7622,357400000.0
2008-05-16 00:00:00,0.7625,0.76283,0.76159,0.762,869900002.0
2008-05-16 00:15:00,0.76164,0.7629,0.76146,0.7628,1714499999.0
2008-05-16 00:30:00,0.7628,0.7628,0.7624,0.7624,651600000.0
2008-05-16 00:45:00,0.7624,0.7642,0.7623,0.7627,3946300000.0
2008-05-16 01:00:00,0.7627,0.7631,0.7623,0.7625,2506199997.0
2008-05-16 01:15:00,0.7626,0.76321,0.7625,0.7632,2854500001.0
2008-05-16 01:30:00,0.7633,0.7637,0.7631,0.7634,1072300001.0
2008-05-16 01:45:00,0.7634,0.7637,0.7629,0.763,1901500001.0
2008-05-16 02:00:00,0.763,0.7636,0.7628,0.7635,1962399997.0
2008-05-16 02:15:00,0.7634,0.7636,0.7621,0.7624,2535199999.0
2008-05-16 02:30:00,0.76216,0.7627,0.76181,0.7627,924799998.0
2008-05-16 02:45:00,0.7626,0.7633,0.76255,0.7632,1011800000.0
2008-05-16 03:00:00,0.7632,0.7634,0.7624,0.7625,1768700001.0
2008-05-16 03:15:00,0.7625,0.7627,0.7622,0.7622,631899999.0
2008-05-16 03:30:00,0.7623,0.7625,0.7621,0.7622,605300000.0
2008-05-16 03:45:00,0.7622,0.7625,0.76179,0.7622,790600000.0
2008-05-16 04:00:00,0.7622,0.7636,0.7622,0.7633,1568100000.0
2008-05-16 04:15:00,0.7633,0.7639,0.76275,0.763,1482300000.0
2008-05-16 04:30:00,0.763,0.7638,0.763,0.7636,892200000.0
2008-05-16 04:45:00,0.7635,0.7639,0.76323,0.7638,675800001.0
2008-05-16 05:00:00,0.7638,0.7638,0.76308,0.7634,634700000.0
2008-05-16 05:15:00,0.7634,0.7634,0.7626,0.7626,1200500001.0
2008-05-16 05:30:00,0.7626,0.76332,0.7626,0.7628,1852000000.0
2008-05-16 05:45:00,0.7628,0.7635,0.76263,0.76303,1464800004.0
2008-05-16 06:00:00,0.7636,0.7637,0.763,0.7636,2108599995.0
2008-05-16 06:15:00,0.7633,0.7646,0.76324,0.7645,3939699984.0
2008-05-16 06:30:00,0.7645,0.7647,0.76384,0.7644,2012200003.0
2008-05-16 06:45:00,0.7644,0.7648,0.76384,0.7647,1596699999.0
2008-05-16 07:00:00,0.7647,0.7647,0.76368,0.7641,561700000.0
2008-05-16 07:15:00,0.7642,0.7644,0.76361,0.76373,720100001.0
2008-05-16 07:30:00,0.7642,0.7644,0.76356,0.7644,2086900002.0
2008-05-16 07:45:00,0.7645,0.7647,0.764,0.76405,1597300000.0
2008-05-16 08:00:00,0.76353,0.7641,0.7629,0.76315,803600000.0
2008-05-16 08:15:00,0.76315,0.7635,0.7629,0.76335,660750001.0
2008-05-16 08:30:00,0.76325,0.76325,0.76235,0.7628,1501000002.0
2008-05-16 08:45:00,0.76285,0.763,0.76235,0.76295,966699999.0
2008-05-16 09:00:00,0.76295,0.7641,0.76285,0.76405,1708599998.0
2008-05-16 09:15:00,0.76405,0.7645,0.76325,0.76355,1857400000.0
2008-05-16 09:30:00,0.76355,0.76465,0.76325,0.76455,3405900000.0
2008-05-16 09:45:00,0.76455,0.76665,0.76455,0.76525,2722800000.0
2008-05-16 10:00:00,0.76525,0.7676,0.76475,0.76695,3446600000.0
2008-05-16 10:15:00,0.76695,0.76855,0.76675,0.76815,3295700000.0
2008-05-16 10:30:00,0.76805,0.76805,0.767,0.76745,1488400000.0
2008-05-16 10:45:00,0.7674,0.76755,0.7665,0.76705,1203600000.0
2008-05-16 11:00:00,0.76705,0.76765,0.76675,0.76705,1324200000.0
2008-05-16 11:15:00,0.76705,0.76735,0.76675,0.76675,722500000.0
2008-05-16 11:30:00,0.76675,0.76675,0.7655,0.7666,1851700000.0
2008-05-16 11:45:00,0.76655,0.76725,0.7661,0.76715,1774900000.0
2008-05-16 12:00:00,0.76715,0.76725,0.7665,0.76695,693600000.0
2008-05-16 12:15:00,0.76695,0.76755,0.76629,0.76685,751500000.0
2008-05-16 12:30:00,0.76685,0.76685,0.76615,0.7665,1240500000.0
2008-05-16 12:45:00,0.7665,0.76785,0.7663,0.76715,692700000.0
2008-05-16 13:00:00,0.76715,0.76785,0.76685,0.76755,824300000.0
2008-05-16 13:15:00,0.7676,0.76765,0.76609,0.7661,707900000.0
2008-05-16 13:30:00,0.76655,0.7675,0.7665,0.76735,561800000.0
2008-05-16 13:45:00,0.76735,0.7693,0.76735,0.7691,1174100000.0
2008-05-16 14:00:00,0.7691,0.7707,0.76895,0.76985,824900000.0
2008-05-16 14:15:00,0.7699,0.7707,0.7696,0.77035,632600000.0
2008-05-16 14:30:00,0.77035,0.7713,0.769,0.7694,913600000.0
2008-05-16 14:45:00,0.7695,0.7695,0.768,0.768,437600000.0
2008-05-16 15:00:00,0.76805,0.7687,0.76775,0.7686,352700000.0
2008-05-16 15:15:00,0.76875,0.76905,0.7682,0.76895,480200000.0
2008-05-16 15:30:00,0.769,0.7694,0.7682,0.7686,754400000.0
2008-05-16 15:45:00,0.7687,0.7695,0.7686,0.7692,648000000.0
2008-05-16 16:00:00,0.7692,0.77085,0.76875,0.7702,1657599998.0
2008-05-16 16:15:00,0.77035,0.77215,0.76985,0.7711,1684922100.0
2008-05-16 16:30:00,0.77115,0.772,0.77085,0.7711,654500000.0
2008-05-16 16:45:00,0.771,0.7713,0.76865,0.76965,537699999.0
2008-05-16 17:00:00,0.7697,0.7705,0.76935,0.7697,763400000.0
2008-05-16 17:15:00,0.7697,0.7712,0.7695,0.77075,1960300001.0
2008-05-16 17:30:00,0.7709,0.77355,0.7705,0.77255,898800000.0
2008-05-16 17:45:00,0.77255,0.7744,0.77255,0.77345,1212500000.0
2008-05-16 18:00:00,0.77345,0.77365,0.77295,0.7731,426600000.0
2008-05-16 18:15:00,0.7731,0.7737,0.77252,0.7733,250100000.0
2008-05-16 18:30:00,0.7733,0.77395,0.77301,0.7732,77650000.0
2008-05-16 18:45:00,0.7732,0.77375,0.77306,0.7733,256600000.0
2008-05-16 19:00:00,0.7733,0.7737,0.77258,0.7732,354000000.0
2008-05-16 19:15:00,0.77287,0.7732,0.7723,0.77305,359300000.0
2008-05-16 19:30:00,0.77295,0.77315,0.77254,0.77275,141000000.0
2008-05-16 19:45:00,0.77254,0.77285,0.77195,0.77245,104300000.0
2008-05-16 20:00:00,0.77275,0.77315,0.77188,0.77315,373800000.0
2008-05-16 20:15:00,0.7731,0.7731,0.77183,0.77215,227300000.0
2008-05-16 20:30:00,0.77215,0.7723,0.77158,0.77185,913300004.0
2008-05-16 20:45:00,0.7721,0.77255,0.77173,0.77225,161200000.0
2008-05-16 21:00:00,0.77225,0.77265,0.77187,0.7723,1005600002.0
2008-05-16 21:15:00,0.7723,0.77285,0.77201,0.7723,577900000.0
2008-05-16 21:30:00,0.7726,0.77425,0.77255,0.77315,2313000000.0
2008-05-16 21:45:00,0.77283,0.77315,0.77242,0.77305,395800000.0
2008-05-16 22:00:00,0.77305,0.77395,0.77282,0.77335,741899999.0
2008-05-16 22:15:00,0.77317,0.7737,0.77303,0.7736,999800002.0
2008-05-16 22:30:00,0.7735,0.7737,0.77293,0.7732,688800000.0
2008-05-16 22:45:00,0.77295,0.7738,0.772,0.7735,495800000.0
2008-05-19 00:00:00,0.7745,0.7745,0.7732,0.7733,358800000.0
2008-05-19 00:15:00,0.7731,0.7732,0.7726,0.7727,538200000.0
2008-05-19 00:30:00,0.7726,0.7728,0.7712,0.7715,897000000.0
2008-05-19 00:45:00,0.7714,0.7723,0.7713,0.7721,598000000.0
2008-05-19 01:00:00,0.7722,0.7728,0.772,0.7727,598000000.0
2008-05-19 01:15:00,0.7728,0.7729,0.7724,0.7726,657800000.0
2008-05-19 01:30:00,0.7724,0.7725,0.7722,0.7725,358800000.0
2008-05-19 01:45:00,0.7724,0.7724,0.7717,0.7717,598000000.0
2008-05-19 02:00:00,0.7718,0.7719,0.77117,0.7718,684799996.0
2008-05-19 02:15:00,0.77133,0.7721,0.7708,0.7708,1222700000.0
2008-05-19 02:30:00,0.7708,0.7718,0.7708,0.7713,1375300000.0
2008-05-19 02:45:00,0.7713,0.772,0.77114,0.7712,1138800002.0
2008-05-19 03:00:00,0.7712,0.7713,0.7706,0.7711,1134300004.0
2008-05-19 03:15:00,0.7711,0.7712,0.7706,0.7708,1176400000.0
2008-05-19 03:30:00,0.7708,0.771,0.77042,0.7708,682699999.0
2008-05-19 03:45:00,0.7708,0.7716,0.7708,0.7714,772000003.0
2008-05-19 04:00:00,0.7714,0.7715,0.7709,0.7715,1163900000.0
2008-05-19 04:15:00,0.7714,0.7717,0.77071,0.7714,1096899986.0
2008-05-19 04:30:00,0.7714,0.7716,0.7711,0.7716,723000001.0
2008-05-19 04:45:00,0.7716,0.7722,0.7712,0.7717,759400000.0
2008-05-19 05:00:00,0.7717,0.7717,0.77103,0.7713,260300000.0
2008-05-19 05:15:00,0.7713,0.7715,0.77062,0.7713,1113400002.0
2008-05-19 05:30:00,0.7713,0.7715,0.77083,0.77101,1173100000.0
2008-05-19 05:45:00,0.7713,0.7716,0.77084,0.7712,878800000.0
2008-05-19 06:00:00,0.77127,0.772,0.77107,0.7719,1768300006.0
2008-05-19 06:15:00,0.7717,0.7719,0.77133,0.7719,1642700000.0
2008-05-19 06:30:00,0.7717,0.772,0.7716,0.7718,971200000.0
2008-05-19 06:45:00,0.7718,0.7721,0.77151,0.7719,819200001.0
2008-05-19 07:00:00,0.7719,0.7722,0.77175,0.772,847700011.0
2008-05-19 07:15:00,0.772,0.7726,0.7718,0.7722,1020200003.0
2008-05-19 07:30:00,0.7723,0.7742,0.7722,0.774,2290900000.0
2008-05-19 07:45:00,0.774,0.774,0.7727,0.7727,1944200001.0
2008-05-19 08:00:00,0.7727,0.7731,0.7718,0.7727,3687400002.0
2008-05-19 08:15:00,0.7727,0.7728,0.7717,0.7723,2437600003.0
2008-05-19 08:30:00,0.7723,0.77335,0.7722,0.7731,1531400000.0
2008-05-19 08:45:00,0.7731,0.7738,0.7725,0.7736,2597200000.0
2008-05-19 09:00:00,0.7736,0.7743,0.77314,0.7742,606200000.0
2008-05-19 09:15:00,0.7742,0.77445,0.7735,0.7744,299600000.0
2008-05-19 09:30:00,0.7744,0.7745,0.7739,0.7742,661999998.0
2008-05-19 09:45:00,0.7742,0.7743,0.77325,0.7742,647200000.0
2008-05-19 10:00:00,0.7742,0.7749,0.7735,0.7747,1216499999.0
2008-05-19 10:15:00,0.7747,0.7758,0.7743,0.7752,549200000.0
2008-05-19 10:30:00,0.77525,0.7755,0.7747,0.7754,394600000.0
2008-05-19 10:45:00,0.77545,0.7755,0.77435,0.7745,161700000.0
2008-05-19 11:00:00,0.7745,0.77525,0.77438,0.7746,270000000.0
2008-05-19 11:15:00,0.7746,0.775,0.7746,0.7749,210400000.0
2008-05-19 11:30:00,0.7749,0.7753,0.7746,0.7751,372300000.0
2008-05-19 11:45:00,0.77477,0.77525,0.77425,0.77485,468900000.0
2008-05-19 12:00:00,0.7748,0.77505,0.7741,0.7747,404700000.0
2008-05-19 12:15:00,0.77475,0.775,0.7735,0.77365,119300000.0
2008-05-19 12:30:00,0.7736,0.77405,0.7736,0.77375,161400000.0
2008-05-19 12:45:00,0.7737,0.77415,0.7735,0.7741,113500000.0
2008-05-19 13:00:00,0.77372,0.7742,0.7735,0.7742,337600000.0
2008-05-19 13:15:00,0.7741,0.7752,0.77377,0.77377,338700000.0
2008-05-19 13:30:00,0.7746,0.7764,0.77419,0.7762,389200000.0
2008-05-19 13:45:00,0.7762,0.7773,0.77575,0.77625,938199999.0
2008-05-19 14:00:00,0.7762,0.77685,0.7755,0.7766,237700000.0
2008-05-19 14:15:00,0.7766,0.7766,0.7758,0.776,274500000.0
2008-05-19 14:30:00,0.7761,0.7763,0.77415,0.7744,739200000.0
2008-05-19 14:45:00,0.7744,0.7747,0.7741,0.77435,687200000.0
2008-05-19 15:00:00,0.77435,0.77475,0.77425,0.7747,1731800000.0
2008-05-19 15:15:00,0.7747,0.77495,0.77385,0.77415,1130900000.0
2008-05-19 15:30:00,0.77415,0.77425,0.77355,0.77405,559100000.0
2008-05-19 15:45:00,0.77405,0.77465,0.77305,0.77365,1714100000.0
2008-05-19 16:00:00,0.77365,0.7737,0.77245,0.77285,3135399996.0
2008-05-19 16:15:00,0.77285,0.7739,0.7725,0.7727,1948300000.0
2008-05-19 16:30:00,0.77265,0.77345,0.7726,0.77315,1442200000.0
2008-05-19 16:45:00,0.77315,0.77365,0.77275,0.7736,1879300000.0
2008-05-19 17:00:00,0.7736,0.77365,0.77245,0.77265,1079500000.0
2008-05-19 17:15:00,0.77265,0.77315,0.77205,0.77305,1087000000.0
2008-05-19 17:30:00,0.77305,0.77305,0.7722,0.77235,762000000.0
2008-05-19 17:45:00,0.77235,0.77325,0.77235,0.77255,1024200000.0
2008-05-19 18:00:00,0.7726,0.77275,0.77188,0.77235,204400000.0
2008-05-19 18:15:00,0.77201,0.77235,0.77166,0.77205,622800000.0
2008-05-19 18:30:00,0.77205,0.77325,0.77195,0.77314,523200000.0
2008-05-19 18:45:00,0.77325,0.77325,0.77233,0.77233,327000000.0
2008-05-19 19:00:00,0.77285,0.77325,0.77222,0.77295,1142099999.0
2008-05-19 19:15:00,0.77253,0.77295,0.77182,0.77238,713000000.0
2008-05-19 19:30:00,0.77255,0.77275,0.77198,0.77244,624100000.0
2008-05-19 19:45:00,0.77248,0.77255,0.77205,0.77215,580299998.0
2008-05-19 20:00:00,0.77225,0.77265,0.77225,0.7724,334600000.0
2008-05-19 20:15:00,0.7724,0.77255,0.77163,0.77205,468500000.0
2008-05-19 20:30:00,0.77205,0.77237,0.77178,0.77192,379500003.0
2008-05-19 20:45:00,0.77199,0.77215,0.77155,0.7716,226100001.0
2008-05-19 21:00:00,0.77155,0.7716,0.77122,0.7715,762900000.0
2008-05-19 21:15:00,0.7712,0.7716,0.77083,0.77117,456900000.0
2008-05-19 21:30:00,0.77123,0.77163,0.77082,0.77097,335600000.0
2008-05-19 21:45:00,0.77125,0.77145,0.77075,0.77115,423800000.0
2008-05-19 22:00:00,0.77105,0.7714,0.7706,0.77135,253800000.0
2008-05-19 22:15:00,0.77145,0.77155,0.77057,0.77096,347430000.0
2008-05-19 22:30:00,0.77109,0.77155,0.77067,0.7713,526780002.0
2008-05-19 22:45:00,0.7713,0.7724,0.77092,0.7718,1482500000.0
2008-05-19 23:00:00,0.7718,0.7724,0.77128,0.7722,1161299999.0
2008-05-19 23:15:00,0.7722,0.7725,0.772,0.772,2510200000.0
2008-05-19 23:30:00,0.772,0.772,0.7712,0.7717,1732400000.0
2008-05-19 23:45:00,0.77138,0.7725,0.7713,0.772,1661200005.0
2008-05-20 00:00:00,0.772,0.77224,0.77151,0.772,1428500000.0
2008-05-20 00:15:00,0.772,0.7725,0.77147,0.7724,1608800000.0
2008-05-20 00:30:00,0.77238,0.77278,0.77197,0.7726,1974000001.0
2008-05-20 00:45:00,0.7726,0.7727,0.7718,0.7723,1317900001.0
2008-05-20 01:00:00,0.7725,0.773,0.7725,0.7728,1549900000.0
2008-05-20 01:15:00,0.7728,0.7729,0.77224,0.7726,1293100001.0
2008-05-20 01:30:00,0.7726,0.773,0.77211,0.773,845500000.0
2008-05-20 01:45:00,0.773,0.7733,0.77237,0.7733,861700000.0
2008-05-20 02:00:00,0.7733,0.7733,0.7724,0.7726,1802900000.0
2008-05-20 02:15:00,0.7726,0.77282,0.7724,0.7725,1354100000.0
2008-05-20 02:30:00,0.7725,0.77281,0.7724,0.7725,840500000.0
2008-05-20 02:45:00,0.7725,0.77282,0.7722,0.7723,1498600006.0
2008-05-20 03:00:00,0.7723,0.7724,0.7715,0.7717,1475000005.0
2008-05-20 03:15:00,0.7717,0.7725,0.7712,0.772,3641800004.0
2008-05-20 03:30:00,0.772,0.7749,0.7719,0.7737,2560200001.0
2008-05-20 03:45:00,0.7737,0.77405,0.77299,0.7736,1995699999.0
2008-05-20 04:00:00,0.7736,0.7736,0.7731,0.7734,2650900004.0
2008-05-20 04:15:00,0.7735,0.7742,0.773,0.7736,962900000.0
2008-05-20 04:30:00,0.7736,0.7736,0.7731,0.7733,2216800001.0
2008-05-20 04:45:00,0.7734,0.7735,0.7731,0.77335,1660399999.0
2008-05-20 05:00:00,0.77335,0.7736,0.77305,0.7734,742500000.0
2008-05-20 05:15:00,0.77335,0.77354,0.77275,0.77295,412400001.0
2008-05-20 05:30:00,0.77298,0.7735,0.7728,0.7728,750700000.0
2008-05-20 05:45:00,0.7728,0.7732,0.77195,0.7725,382000000.0
2008-05-20 06:00:00,0.772,0.7726,0.77179,0.7718,947400000.0
2008-05-20 06:15:00,0.7718,0.7722,0.77109,0.7715,556900001.0
2008-05-20 06:30:00,0.7715,0.7718,0.77106,0.77175,455600000.0
2008-05-20 06:45:00,0.77175,0.77235,0.77165,0.772,612800000.0
2008-05-20 07:00:00,0.772,0.7728,0.7718,0.7719,571500002.0
2008-05-20 07:15:00,0.7719,0.77275,0.77137,0.7727,380100000.0
2008-05-20 07:30:00,0.77285,0.77305,0.7721,0.7723,731400000.0
2008-05-20 07:45:00,0.7722,0.77235,0.77141,0.7722,1174200000.0
2008-05-20 08:00:00,0.7721,0.773,0.77193,0.7723,663000001.0
2008-05-20 08:15:00,0.7725,0.7736,0.7722,0.7734,1302899998.0
2008-05-20 08:30:00,0.77335,0.77395,0.77307,0.77335,271700000.0
2008-05-20 08:45:00,0.77335,0.77495,0.77285,0.7746,612900000.0
2008-05-20 09:00:00,0.7746,0.7752,0.77385,0.77435,353200000.0
2008-05-20 09:15:00,0.77445,0.7748,0.77345,0.7743,562600000.0
2008-05-20 09:30:00,0.77435,0.77475,0.77417,0.7745,414800000.0
2008-05-20 09:45:00,0.77445,0.77455,0.7733,0.77375,564500000.0
2008-05-20 10:00:00,0.77375,0.77385,0.77285,0.77305,703500000.0
2008-05-20 10:15:00,0.77305,0.7741,0.7729,0.7738,1167200000.0
2008-05-20 10:30:00,0.7738,0.7739,0.77255,0.7729,591500000.0
2008-05-20 10:45:00,0.77285,0.77345,0.7726,0.77335,627800000.0
2008-05-20 11:00:00,0.77325,0.77355,0.77215,0.77315,832300000.0
2008-05-20 11:15:00,0.7733,0.77475,0.7729,0.774,1037500000.0
2008-05-20 11:30:00,0.774,0.7755,0.77316,0.77495,750500000.0
2008-05-20 11:45:00,0.77515,0.77565,0.7747,0.7751,672000000.0
2008-05-20 12:00:00,0.7751,0.7765,0.77443,0.7764,482500000.0
2008-05-20 12:15:00,0.7764,0.77675,0.7755,0.7756,625300000.0
2008-05-20 12:30:00,0.7756,0.77645,0.7754,0.7755,602600000.0
2008-05-20 12:45:00,0.77545,0.7763,0.77525,0.7759,692300000.0
2008-05-20 13:00:00,0.7759,0.7765,0.7757,0.7763,430800000.0
2008-05-20 13:15:00,0.7763,0.77635,0.77576,0.77615,265900000.0
2008-05-20 13:30:00,0.77615,0.77655,0.77577,0.77645,334699999.0
2008-05-20 13:45:00,0.77613,0.77652,0.7759,0.77615,331300000.0
2008-05-20 14:00:00,0.77615,0.7765,0.77515,0.776,565200000.0
2008-05-20 14:15:00,0.7761,0.77615,0.7753,0.7758,472500000.0
2008-05-20 14:30:00,0.7757,0.7767,0.7757,0.7766,650600000.0
2008-05-20 14:45:00,0.77665,0.7768,0.77575,0.77625,675800000.0
2008-05-20 15:00:00,0.77625,0.7765,0.7754,0.77565,947900000.0
2008-05-20 15:15:00,0.77565,0.7759,0.77495,0.7756,683100000.0
2008-05-20 15:30:00,0.77555,0.7758,0.77513,0.7756,505400000.0
2008-05-20 15:45:00,0.7756,0.77595,0.7752,0.7759,598600000.0
2008-05-20 16:00:00,0.7759,0.77715,0.7759,0.7762,581800000.0
2008-05-20 16:15:00,0.7761,0.7763,0.7749,0.7752,848700000.0
2008-05-20 16:30:00,0.7752,0.77585,0.7745,0.7757,1880200000.0
2008-05-20 16:45:00,0.7758,0.7758,0.774,0.7747,1102700000.0
2008-05-20 17:00:00,0.7747,0.77545,0.7745,0.7754,563500000.0
2008-05-20 17:15:00,0.7754,0.77585,0.77469,0.77545,636200000.0
2008-05-20 17:30:00,0.7754,0.77555,0.77495,0.7751,413500000.0
2008-05-20 17:45:00,0.7752,0.7764,0.77495,0.77555,606500000.0
2008-05-20 18:00:00,0.77555,0.7756,0.77478,0.7751,558200000.0
2008-05-20 18:15:00,0.7751,0.7756,0.77473,0.775,269400000.0
2008-05-20 18:30:00,0.775,0.7753,0.7747,0.775,416400000.0
2008-05-20 18:45:00,0.775,0.7753,0.7747,0.7752,514700001.0
2008-05-20 19:00:00,0.7752,0.77535,0.77479,0.7752,360500000.0
2008-05-20 19:15:00,0.7752,0.77545,0.77493,0.77525,1127900000.0
2008-05-20 19:30:00,0.77525,0.77565,0.77484,0.77537,723200000.0
2008-05-20 19:45:00,0.77565,0.77565,0.77486,0.7755,690299999.0
2008-05-20 20:00:00,0.77545,0.7755,0.77435,0.77453,1358700000.0
2008-05-20 20:15:00,0.77465,0.77478,0.77382,0.77419,709800000.0
2008-05-20 20:30:00,0.77406,0.77505,0.77389,0.77505,619399998.0
2008-05-20 20:45:00,0.7749,0.77515,0.77425,0.77435,813500001.0
2008-05-20 21:00:00,0.77435,0.77465,0.77391,0.77455,728900000.0
2008-05-20 21:15:00,0.77455,0.77465,0.7739,0.77405,1144600000.0
2008-05-20 21:30:00,0.77392,0.77413,0.77355,0.77395,2166500002.0
2008-05-20 21:45:00,0.77395,0.77405,0.77354,0.77405,1247099999.0
2008-05-20 22:00:00,0.774,0.77425,0.77356,0.77415,910099996.0
2008-05-20 22:15:00,0.77415,0.77425,0.77359,0.77395,956800001.0
2008-05-20 22:30:00,0.77405,0.77445,0.77355,0.7738,521200000.0
2008-05-20 22:45:00,0.77394,0.77415,0.77375,0.7738,777600000.0
2008-05-20 23:00:00,0.7739,0.7744,0.77337,0.7744,744200000.0
2008-05-20 23:15:00,0.7744,0.7748,0.7744,0.77448,1380500001.0
2008-05-20 23:30:00,0.7748,0.7748,0.7734,0.7743,1949799991.0
2008-05-20 23:45:00,0.77386,0.7744,0.77382,0.7744,1975100012.0
2008-05-21 00:00:00,0.7744,0.77481,0.774,0.7742,2564100010.0
2008-05-21 00:15:00,0.7742,0.7743,0.7735,0.77377,2015300001.0
2008-05-21 00:30:00,0.774,0.7747,0.77346,0.7747,1995800011.0
2008-05-21 00:45:00,0.7747,0.7747,0.7736,0.7737,1376200001.0
2008-05-21 01:00:00,0.7737,0.7742,0.77349,0.77403,2333400007.0
2008-05-21 01:15:00,0.7742,0.7747,0.77396,0.7744,2762500005.0
2008-05-21 01:30:00,0.7744,0.7744,0.7736,0.7742,2561600010.0
2008-05-21 01:45:00,0.7742,0.7744,0.77362,0.774,2358900001.0
2008-05-21 02:00:00,0.774,0.774,0.7726,0.77265,1936499998.0
2008-05-21 02:15:00,0.77265,0.7764,0.77255,0.77345,1714000002.0
2008-05-21 02:30:00,0.7734,0.77345,0.77255,0.77285,1461800004.0
2008-05-21 02:45:00,0.77285,0.7741,0.7726,0.7737,2100600006.0
2008-05-21 03:00:00,0.7737,0.7745,0.7735,0.774,2769800000.0
2008-05-21 03:15:00,0.774,0.7741,0.7735,0.7737,1030900000.0
2008-05-21 03:30:00,0.7737,0.7745,0.77318,0.77337,1831000004.0
2008-05-21 03:45:00,0.77385,0.7743,0.77359,0.7741,1448299995.0
2008-05-21 04:00:00,0.7741,0.7744,0.77353,0.7742,1403200001.0
2008-05-21 04:15:00,0.7742,0.7744,0.77355,0.77368,1246400003.0
2008-05-21 04:30:00,0.7742,0.7744,0.77387,0.7743,1246800006.0
2008-05-21 04:45:00,0.7743,0.775,0.77425,0.775,1712900001.0
2008-05-21 05:00:00,0.775,0.7751,0.7744,0.7745,2725999992.0
2008-05-21 05:15:00,0.7745,0.7755,0.77416,0.7748,2511800007.0
2008-05-21 05:30:00,0.7748,0.7748,0.77406,0.77455,1271000005.0
2008-05-21 05:45:00,0.77416,0.7748,0.77416,0.77457,1292700006.0
2008-05-21 06:00:00,0.77495,0.7751,0.7744,0.7744,2085199989.0
2008-05-21 06:15:00,0.7744,0.7746,0.774,0.77415,2018699995.0
2008-05-21 06:30:00,0.77415,0.77465,0.77357,0.77455,1291400009.0
2008-05-21 06:45:00,0.77455,0.775,0.7741,0.7744,3607599975.0
2008-05-21 07:00:00,0.7744,0.77455,0.77375,0.77415,1290100003.0
2008-05-21 07:15:00,0.77415,0.77435,0.77354,0.77435,1238200003.0
2008-05-21 07:30:00,0.77435,0.77485,0.77424,0.77455,2706499986.0
2008-05-21 07:45:00,0.77455,0.77488,0.77436,0.77475,2181000009.0
2008-05-21 08:00:00,0.77475,0.77475,0.774,0.77425,2215100002.0
2008-05-21 08:15:00,0.77425,0.77485,0.77405,0.77485,3981299992.0
2008-05-21 08:30:00,0.77485,0.7752,0.77405,0.77415,1750600000.0
2008-05-21 08:45:00,0.77415,0.77455,0.7739,0.7744,1341200001.0
2008-05-21 09:00:00,0.77435,0.7753,0.77425,0.77485,1596499997.0
2008-05-21 09:15:00,0.77475,0.7754,0.7747,0.77495,1807499999.0
2008-05-21 09:30:00,0.77495,0.77555,0.77485,0.7749,1831500001.0
2008-05-21 09:45:00,0.7749,0.77505,0.77415,0.77435,2038400000.0
2008-05-21 10:00:00,0.77435,0.77695,0.77435,0.77655,5209719993.0
2008-05-21 10:15:00,0.77655,0.777,0.77535,0.77615,3171299999.0
2008-05-21 10:30:00,0.77615,0.77765,0.77605,0.77745,3012099999.0
2008-05-21 10:45:00,0.77745,0.77955,0.7768,0.77895,3221500001.0
2008-05-21 11:00:00,0.77895,0.77955,0.7781,0.77855,1642900000.0
2008-05-21 11:15:00,0.77855,0.77915,0.7784,0.77915,985700000.0
2008-05-21 11:30:00,0.77915,0.7793,0.77805,0.77855,1580400001.0
2008-05-21 11:45:00,0.77855,0.7797,0.7782,0.77945,2865700000.0
2008-05-21 12:00:00,0.7795,0.77965,0.77886,0.77925,842000000.0
2008-05-21 12:15:00,0.77925,0.77945,0.77883,0.77935,966700003.0
2008-05-21 12:30:00,0.77935,0.77965,0.77875,0.77895,1580400003.0
2008-05-21 12:45:00,0.77895,0.77945,0.77895,0.77925,1394699990.0
2008-05-21 13:00:00,0.77925,0.78075,0.77925,0.78025,1817200000.0
2008-05-21 13:15:00,0.7802,0.78035,0.7795,0.7796,845300000.0
2008-05-21 13:30:00,0.7796,0.77963,0.77825,0.77895,1559300001.0
2008-05-21 13:45:00,0.77895,0.77955,0.77865,0.77875,1394200001.0
2008-05-21 14:00:00,0.77875,0.7792,0.778,0.7791,1208400000.0
2008-05-21 14:15:00,0.7791,0.77935,0.7781,0.77855,761100000.0
2008-05-21 14:30:00,0.7786,0.77885,0.7785,0.77875,1126600000.0
2008-05-21 14:45:00,0.77875,0.77895,0.77825,0.77865,1260899998.0
2008-05-21 15:00:00,0.77865,0.77945,0.7785,0.7788,2085600002.0
2008-05-21 15:15:00,0.77875,0.77895,0.77855,0.7786,874200000.0
2008-05-21 15:30:00,0.77865,0.77915,0.7784,0.77885,571100000.0
2008-05-21 15:45:00,0.7789,0.7792,0.7786,0.77915,1274299999.0
2008-05-21 16:00:00,0.77915,0.78005,0.7789,0.7798,3676299999.0
2008-05-21 16:15:00,0.7798,0.78045,0.77865,0.77895,2467800001.0
2008-05-21 16:30:00,0.77895,0.77965,0.77895,0.77935,2143899999.0
2008-05-21 16:45:00,0.77935,0.78035,0.77925,0.77925,2323799999.0
2008-05-21 17:00:00,0.77925,0.77965,0.77875,0.7792,2356099999.0
2008-05-21 17:15:00,0.7792,0.78015,0.7789,0.77975,1701900000.0
2008-05-21 17:30:00,0.77975,0.7806,0.77945,0.77995,1651399998.0
2008-05-21 17:45:00,0.77995,0.78035,0.7795,0.77982,832600000.0
2008-05-21 18:00:00,0.78015,0.78045,0.77985,0.77985,969500000.0
2008-05-21 18:15:00,0.77985,0.77985,0.77865,0.77895,2737500002.0
2008-05-21 18:30:00,0.77895,0.77955,0.77875,0.77935,1295999993.0
2008-05-21 18:45:00,0.77904,0.77965,0.77892,0.77943,553800000.0
2008-05-21 19:00:00,0.77945,0.77975,0.77874,0.7793,603199999.0
2008-05-21 19:15:00,0.77935,0.77935,0.77821,0.77887,936299998.0
2008-05-21 19:30:00,0.77905,0.77925,0.77839,0.77875,1463399995.0
2008-05-21 19:45:00,0.77875,0.77965,0.77825,0.77935,485600002.0
2008-05-21 20:00:00,0.77935,0.77995,0.77745,0.77815,2068100002.0
2008-05-21 20:15:00,0.77805,0.77855,0.77745,0.77815,1398600000.0
2008-05-21 20:30:00,0.77815,0.77845,0.77755,0.77795,650200000.0
2008-05-21 20:45:00,0.77795,0.778,0.77615,0.77625,1301000002.0
2008-05-21 21:00:00,0.7762,0.77675,0.77575,0.77625,2057300000.0
2008-05-21 21:15:00,0.77625,0.77635,0.77567,0.77615,462800000.0
2008-05-21 21:30:00,0.77625,0.77635,0.77532,0.77605,871599999.0
2008-05-21 21:45:00,0.77615,0.77645,0.77545,0.77595,1783099995.0
2008-05-21 22:00:00,0.77595,0.77655,0.77595,0.77615,561500000.0
2008-05-21 22:15:00,0.77605,0.7765,0.77595,0.77635,594400000.0
2008-05-21 22:30:00,0.77625,0.77755,0.77546,0.7767,1484399998.0
2008-05-21 22:45:00,0.7764,0.7768,0.77595,0.7767,677600000.0
2008-05-21 23:00:00,0.7767,0.7777,0.77655,0.7774,825700000.0
2008-05-21 23:15:00,0.7774,0.77755,0.7772,0.7772,335100000.0
2008-05-21 23:30:00,0.77702,0.7776,0.77683,0.7775,961400005.0
2008-05-21 23:45:00,0.7774,0.7776,0.77713,0.77736,1756100004.0
2008-05-22 00:00:00,0.7775,0.77781,0.77645,0.7772,1080599999.0
2008-05-22 00:15:00,0.7767,0.77752,0.7767,0.7772,1450200002.0
2008-05-22 00:30:00,0.7772,0.7775,0.77655,0.77679,1802900007.0
2008-05-22 00:45:00,0.7771,0.77735,0.77662,0.77705,1056500002.0
2008-05-22 01:00:00,0.77705,0.77725,0.77662,0.7772,917300002.0
2008-05-22 01:15:00,0.77687,0.7775,0.77667,0.77725,487300000.0
2008-05-22 01:30:00,0.77725,0.7774,0.77694,0.77705,865199999.0
2008-05-22 01:45:00,0.77707,0.7775,0.77697,0.7775,2079100002.0
2008-05-22 02:00:00,0.7775,0.778,0.7766,0.77695,1210699996.0
2008-05-22 02:15:00,0.777,0.7776,0.77695,0.77755,333200000.0
2008-05-22 02:30:00,0.77755,0.77835,0.77755,0.77805,573400000.0
2008-05-22 02:45:00,0.77815,0.7782,0.77755,0.77765,259600000.0
2008-05-22 03:00:00,0.77765,0.77787,0.77728,0.77765,652999999.0
2008-05-22 03:15:00,0.77765,0.7784,0.77717,0.7782,473000000.0
2008-05-22 03:30:00,0.7782,0.77825,0.77776,0.77825,530600007.0
2008-05-22 03:45:00,0.77825,0.7787,0.77802,0.77845,900100014.0
2008-05-22 04:00:00,0.77845,0.7785,0.77635,0.77675,1447100000.0
2008-05-22 04:15:00,0.7768,0.7769,0.77585,0.77685,1013100001.0
2008-05-22 04:30:00,0.7769,0.7793,0.7769,0.7789,1613200002.0
2008-05-22 04:45:00,0.77895,0.78295,0.77895,0.78255,3724899999.0
2008-05-22 05:00:00,0.78265,0.78415,0.78245,0.78305,1344900000.0
2008-05-22 05:15:00,0.78315,0.78495,0.78315,0.78465,440200000.0
2008-05-22 05:30:00,0.78455,0.7859,0.78405,0.78495,418100000.0
2008-05-22 05:45:00,0.78505,0.7867,0.78485,0.78575,998100000.0
2008-05-22 06:00:00,0.7857,0.7871,0.7848,0.78665,1565000000.0
2008-05-22 06:15:00,0.78665,0.78805,0.78665,0.7874,1010000000.0
2008-05-22 06:30:00,0.7874,0.7877,0.78675,0.7871,500800000.0
2008-05-22 06:45:00,0.78705,0.7871,0.78535,0.78545,479918400.0
2008-05-22 07:00:00,0.78545,0.78615,0.78545,0.78585,314199999.0
2008-05-22 07:15:00,0.7859,0.7862,0.78525,0.7857,466800000.0
2008-05-22 07:30:00,0.7857,0.78615,0.78532,0.78558,920900000.0
2008-05-22 07:45:00,0.7859,0.787,0.78555,0.7863,552400000.0
2008-05-22 08:00:00,0.7863,0.7868,0.78556,0.78655,652200000.0
2008-05-22 08:15:00,0.78655,0.7885,0.78655,0.7878,1462399996.0
2008-05-22 08:30:00,0.7878,0.789,0.7875,0.7877,659600000.0
2008-05-22 08:45:00,0.7877,0.7883,0.78745,0.78765,517000000.0
2008-05-22 09:00:00,0.78765,0.78795,0.7871,0.7874,398300000.0
2008-05-22 09:15:00,0.78735,0.7874,0.786,0.7862,392200000.0
2008-05-22 09:30:00,0.7862,0.7895,0.786,0.7884,723299999.0
2008-05-22 09:45:00,0.7884,0.7888,0.78685,0.78735,541800000.0
2008-05-22 10:00:00,0.78735,0.78735,0.78645,0.78655,974299999.0
2008-05-22 10:15:00,0.7862,0.78665,0.78505,0.7858,1266300001.0
2008-05-22 10:30:00,0.78585,0.7867,0.7856,0.78605,660300000.0
2008-05-22 10:45:00,0.786,0.78605,0.7854,0.78555,409400001.0
2008-05-22 11:00:00,0.7855,0.78575,0.7852,0.7855,212000000.0
2008-05-22 11:15:00,0.7855,0.7855,0.7845,0.7849,185600000.0
2008-05-22 11:30:00,0.7849,0.78665,0.7848,0.78635,407300000.0
2008-05-22 11:45:00,0.7862,0.787,0.7862,0.7865,226300000.0
2008-05-22 12:00:00,0.7865,0.78655,0.7837,0.7842,595100000.0
2008-05-22 12:15:00,0.7842,0.7848,0.7838,0.7848,1001799998.0
2008-05-22 12:30:00,0.7848,0.7851,0.78421,0.7848,237300000.0
2008-05-22 12:45:00,0.7848,0.7848,0.7838,0.7842,853299999.0
2008-05-22 13:00:00,0.7842,0.7857,0.7842,0.7851,681600000.0
2008-05-22 13:15:00,0.78473,0.78595,0.78465,0.7856,336300000.0
2008-05-22 13:30:00,0.7856,0.7857,0.78509,0.7856,286300000.0
2008-05-22 13:45:00,0.7856,0.786,0.785,0.78539,414700000.0
2008-05-22 14:00:00,0.7858,0.7866,0.7856,0.7864,647300000.0
2008-05-22 14:15:00,0.7864,0.7864,0.7844,0.7851,863300000.0
2008-05-22 14:30:00,0.7851,0.78535,0.785,0.7852,160100000.0
2008-05-22 14:45:00,0.7849,0.7858,0.7846,0.7852,331400000.0
2008-05-22 15:00:00,0.7851,0.7856,0.78455,0.7852,874100000.0
2008-05-22 15:15:00,0.7853,0.7857,0.78467,0.7854,354800000.0
2008-05-22 15:30:00,0.7854,0.7856,0.7846,0.785,338500000.0
2008-05-22 15:45:00,0.785,0.7854,0.78455,0.7846,573699999.0
2008-05-22 16:00:00,0.7846,0.7851,0.7838,0.7847,495600000.0
2008-05-22 16:15:00,0.7847,0.7856,0.7845,0.7848,528100000.0
2008-05-22 16:30:00,0.7848,0.785,0.7845,0.7848,214900000.0
2008-05-22 16:45:00,0.78485,0.7856,0.78475,0.7856,91100000.0
2008-05-22 17:00:00,0.7856,0.78655,0.7853,0.7859,489300000.0
2008-05-22 17:15:00,0.786,0.7863,0.7855,0.7855,268200000.0
2008-05-22 17:30:00,0.7855,0.7855,0.78461,0.7852,358100000.0
2008-05-22 17:45:00,0.7852,0.78545,0.7842,0.7844,590200000.0
2008-05-22 18:00:00,0.7844,0.7845,0.7835,0.784,1239800000.0
2008-05-22 18:15:00,0.784,0.7849,0.784,0.7845,449800000.0
2008-05-22 18:30:00,0.78455,0.7848,0.784,0.7845,559100000.0
2008-05-22 18:45:00,0.7845,0.7847,0.784,0.7845,587000000.0
2008-05-22 19:00:00,0.7845,0.7853,0.78393,0.7852,525350004.0
2008-05-22 19:15:00,0.7852,0.7852,0.7845,0.7845,309900000.0
2008-05-22 19:30:00,0.7845,0.7848,0.7845,0.7847,240200000.0
2008-05-22 19:45:00,0.78446,0.78515,0.78415,0.78482,595100000.0
2008-05-22 20:00:00,0.785,0.78535,0.78435,0.7844,260400000.0
2008-05-22 20:15:00,0.7844,0.7846,0.7821,0.7823,1165700000.0
2008-05-22 20:30:00,0.7824,0.7832,0.7822,0.7828,303599999.0
2008-05-22 20:45:00,0.7831,0.7832,0.78265,0.7832,186200000.0
2008-05-22 21:00:00,0.7833,0.7849,0.7832,0.7843,772700000.0
2008-05-22 21:15:00,0.78409,0.7846,0.78365,0.784,1251099999.0
2008-05-22 21:30:00,0.784,0.7843,0.78315,0.78375,795400000.0
2008-05-22 21:45:00,0.7838,0.784,0.78328,0.7838,436400000.0
2008-05-22 22:00:00,0.7837,0.7841,0.7829,0.7831,699500000.0
2008-05-22 22:15:00,0.7832,0.7843,0.7829,0.78365,608999998.0
2008-05-22 22:30:00,0.78365,0.7839,0.7819,0.7831,1798200003.0
2008-05-22 22:45:00,0.7831,0.7831,0.78215,0.7824,1069000000.0
2008-05-22 23:00:00,0.7823,0.7837,0.7823,0.7836,571200000.0
2008-05-22 23:15:00,0.7836,0.7836,0.7822,0.7829,989300000.0
2008-05-22 23:30:00,0.7831,0.78344,0.7825,0.7831,829000000.0
2008-05-22 23:45:00,0.7831,0.7831,0.78273,0.78288,568800000.0
2008-05-23 00:00:00,0.7831,0.7843,0.78274,0.7843,681500000.0
2008-05-23 00:15:00,0.7843,0.7861,0.7842,0.7854,1247499999.0
2008-05-23 00:30:00,0.7854,0.7857,0.78469,0.785,596300000.0
2008-05-23 00:45:00,0.785,0.7858,0.7849,0.7857,536100000.0
2008-05-23 01:00:00,0.7857,0.78671,0.7857,0.78626,1134800000.0
2008-05-23 01:15:00,0.78597,0.7865,0.78527,0.7858,1627800002.0
2008-05-23 01:30:00,0.7858,0.7858,0.7847,0.7847,1275099995.0
2008-05-23 01:45:00,0.7847,0.7849,0.78418,0.7849,1601999998.0
2008-05-23 02:00:00,0.7849,0.7852,0.7847,0.7847,683899999.0
2008-05-23 02:15:00,0.7847,0.7848,0.7841,0.7841,712300001.0
2008-05-23 02:30:00,0.7841,0.7846,0.7834,0.7839,2039199997.0
2008-05-23 02:45:00,0.784,0.78495,0.7838,0.7848,1206899995.0
2008-05-23 03:00:00,0.78449,0.7848,0.7841,0.7846,1015300002.0
2008-05-23 03:15:00,0.7846,0.7852,0.7838,0.7851,1705900010.0
2008-05-23 03:30:00,0.7851,0.78512,0.78461,0.7849,534400000.0
2008-05-23 03:45:00,0.785,0.7855,0.7844,0.785,793760001.0
2008-05-23 04:00:00,0.785,0.78595,0.785,0.7855,1284499998.0
2008-05-23 04:15:00,0.7855,0.7859,0.78483,0.78549,870199994.0
2008-05-23 04:30:00,0.7859,0.7859,0.78511,0.7853,614199998.0
2008-05-23 04:45:00,0.7853,0.7856,0.78485,0.7856,470599999.0
2008-05-23 05:00:00,0.78513,0.7857,0.78506,0.78565,601400000.0
2008-05-23 05:15:00,0.78565,0.7858,0.78511,0.7855,521999999.0
2008-05-23 05:30:00,0.78533,0.7857,0.7851,0.7856,626899998.0
2008-05-23 05:45:00,0.7856,0.7857,0.7849,0.7854,698000000.0
2008-05-23 06:00:00,0.7854,0.78569,0.78482,0.7854,731700000.0
2008-05-23 06:15:00,0.78531,0.78575,0.78495,0.7852,535000000.0
2008-05-23 06:30:00,0.7852,0.78555,0.78479,0.7852,1095100001.0
2008-05-23 06:45:00,0.7852,0.7857,0.78506,0.7854,599700000.0
2008-05-23 07:00:00,0.7854,0.78557,0.78472,0.78475,1283099999.0
2008-05-23 07:15:00,0.78475,0.7851,0.7842,0.7849,1899899990.0
2008-05-23 07:30:00,0.7849,0.785,0.78417,0.785,959899996.0
2008-05-23 07:45:00,0.7849,0.7855,0.7844,0.7853,1017600002.0
2008-05-23 08:00:00,0.7853,0.78605,0.78483,0.78545,550199999.0
2008-05-23 08:15:00,0.7855,0.7859,0.78493,0.7856,831600001.0
2008-05-23 08:30:00,0.7856,0.7861,0.78525,0.78575,677400000.0
2008-05-23 08:45:00,0.78575,0.78625,0.78405,0.78425,1092400000.0
2008-05-23 09:00:00,0.78425,0.7851,0.7836,0.7841,1146700000.0
2008-05-23 09:15:00,0.7841,0.78435,0.7823,0.7832,1601600000.0
2008-05-23 09:30:00,0.7832,0.7845,0.7823,0.7845,1102100000.0
2008-05-23 09:45:00,0.78445,0.7856,0.7841,0.785,1273300000.0
2008-05-23 10:00:00,0.78495,0.7855,0.784,0.7854,682900000.0
2008-05-23 10:15:00,0.7854,0.78555,0.7844,0.785,711300001.0
2008-05-23 10:30:00,0.785,0.7856,0.7848,0.7848,611300001.0
2008-05-23 10:45:00,0.7848,0.7849,0.7836,0.7836,497700000.0
2008-05-23 11:00:00,0.7836,0.7848,0.7836,0.7841,1108800000.0
2008-05-23 11:15:00,0.7841,0.7847,0.7838,0.7844,832600000.0
2008-05-23 11:30:00,0.7844,0.7848,0.78418,0.78455,217400000.0
2008-05-23 11:45:00,0.7845,0.78475,0.78395,0.7845,597399999.0
2008-05-23 12:00:00,0.7845,0.7851,0.784,0.78495,673300005.0
2008-05-23 12:15:00,0.78495,0.78645,0.78495,0.78525,1859600004.0
2008-05-23 12:30:00,0.7852,0.7856,0.78465,0.7855,706400000.0
2008-05-23 12:45:00,0.7855,0.7861,0.78503,0.7861,384100000.0
2008-05-23 13:00:00,0.78615,0.78835,0.78615,0.7875,752800000.0
2008-05-23 13:15:00,0.7876,0.7885,0.78755,0.78825,456299999.0
2008-05-23 13:30:00,0.78825,0.7895,0.78725,0.7874,1365200000.0
2008-05-23 13:45:00,0.7874,0.78765,0.7868,0.7871,1735000000.0
2008-05-23 14:00:00,0.78715,0.78765,0.7867,0.78765,1346700000.0
2008-05-23 14:15:00,0.78775,0.78805,0.78657,0.78725,1073800001.0
2008-05-23 14:30:00,0.78725,0.78745,0.78665,0.7873,717700000.0
2008-05-23 14:45:00,0.7873,0.78755,0.7871,0.78745,339300000.0
2008-05-23 15:00:00,0.7875,0.78895,0.7874,0.78835,619100001.0
2008-05-23 15:15:00,0.7884,0.78845,0.78754,0.78805,228300000.0
2008-05-23 15:30:00,0.7881,0.7881,0.7876,0.78775,286500000.0
2008-05-23 15:45:00,0.7878,0.789,0.78775,0.7886,773760000.0
2008-05-23 16:00:00,0.7886,0.7888,0.7874,0.7875,630700000.0
2008-05-23 16:15:00,0.78755,0.7883,0.7875,0.78825,808700000.0
2008-05-23 16:30:00,0.78825,0.78855,0.7877,0.78825,3206000005.0
2008-05-23 16:45:00,0.7882,0.7902,0.7881,0.7884,3872400001.0
2008-05-23 17:00:00,0.7884,0.7884,0.7871,0.788,2777199994.0
2008-05-23 17:15:00,0.788,0.7882,0.78779,0.78779,697700000.0
2008-05-23 17:30:00,0.7882,0.78835,0.7874,0.7874,175900000.0
2008-05-23 17:45:00,0.7874,0.78745,0.78675,0.7874,176900000.0
2008-05-23 18:00:00,0.7874,0.7877,0.78685,0.78745,148900000.0
2008-05-23 18:15:00,0.78722,0.7886,0.7872,0.78819,348900000.0
2008-05-23 18:30:00,0.78835,0.78905,0.7883,0.7887,148200000.0
2008-05-23 18:45:00,0.7887,0.7889,0.7874,0.78755,591100000.0
2008-05-23 19:00:00,0.78755,0.7877,0.78685,0.78685,779000000.0
2008-05-23 19:15:00,0.78685,0.7872,0.78664,0.78672,487100000.0
2008-05-23 19:30:00,0.787,0.78705,0.78639,0.7866,216800000.0
2008-05-23 19:45:00,0.7868,0.7872,0.78643,0.78685,451100000.0
2008-05-23 20:00:00,0.787,0.7872,0.78659,0.7871,1129300000.0
2008-05-23 20:15:00,0.7871,0.78721,0.78661,0.78699,347600000.0
2008-05-23 20:30:00,0.787,0.7872,0.7864,0.7866,80200000.0
2008-05-23 20:45:00,0.78675,0.78675,0.7853,0.78595,656800001.0
2008-05-23 21:00:00,0.78575,0.78595,0.78528,0.78565,467500000.0
2008-05-23 21:15:00,0.7857,0.78595,0.78544,0.78575,587400000.0
2008-05-23 21:30:00,0.78575,0.78585,0.7854,0.78565,1078900000.0
2008-05-23 21:45:00,0.78585,0.78585,0.78501,0.7855,319000000.0
2008-05-23 22:00:00,0.78555,0.78615,0.78535,0.78535,381600000.0
2008-05-23 22:15:00,0.7854,0.78615,0.78521,0.78595,335500000.0
2008-05-23 22:30:00,0.78605,0.7861,0.785,0.785,512200000.0
2008-05-23 22:45:00,0.785,0.7853,0.7842,0.7843,622300001.0
2008-05-26 00:00:00,0.7851,0.7851,0.7845,0.7845,31800000.0
2008-05-26 00:15:00,0.7846,0.7848,0.7844,0.7845,106000000.0
2008-05-26 00:30:00,0.7847,0.7852,0.7843,0.7849,137800000.0
2008-05-26 00:45:00,0.7844,0.7844,0.7826,0.7832,159000000.0
2008-05-26 01:00:00,0.7833,0.7847,0.7829,0.7844,148400000.0
2008-05-26 01:15:00,0.7845,0.7846,0.7839,0.7842,106000000.0
2008-05-26 01:30:00,0.7841,0.7844,0.7841,0.7842,63600000.0
2008-05-26 01:45:00,0.7841,0.7849,0.7841,0.7849,116600000.0
2008-05-26 02:00:00,0.7849,0.7854,0.7849,0.78499,230099998.0
2008-05-26 02:15:00,0.7852,0.7858,0.7851,0.7858,257100000.0
2008-05-26 02:30:00,0.7857,0.7857,0.7852,0.7855,596000000.0
2008-05-26 02:45:00,0.7855,0.7856,0.7851,0.78525,438000000.0
2008-05-26 03:00:00,0.7856,0.786,0.78516,0.78595,236100000.0
2008-05-26 03:15:00,0.7859,0.7862,0.78585,0.78595,415500001.0
2008-05-26 03:30:00,0.7859,0.786,0.78534,0.78585,197700000.0
2008-05-26 03:45:00,0.78565,0.7859,0.78534,0.78585,494100001.0
2008-05-26 04:00:00,0.7856,0.78577,0.78506,0.78575,499299999.0
2008-05-26 04:15:00,0.78575,0.78575,0.78511,0.78524,487000000.0
2008-05-26 04:30:00,0.7855,0.7858,0.78496,0.78538,370399999.0
2008-05-26 04:45:00,0.78543,0.7865,0.78511,0.7864,1427599997.0
2008-05-26 05:00:00,0.7864,0.787,0.7864,0.78685,346200000.0
2008-05-26 05:15:00,0.78643,0.78685,0.7854,0.7864,1234300004.0
2008-05-26 05:30:00,0.7864,0.7867,0.78601,0.7867,909700001.0
2008-05-26 05:45:00,0.7867,0.7867,0.7859,0.7866,700099999.0
2008-05-26 06:00:00,0.78598,0.78685,0.78595,0.78622,152100000.0
2008-05-26 06:15:00,0.7866,0.7868,0.78585,0.7861,863299997.0
2008-05-26 06:30:00,0.786,0.78639,0.78574,0.7863,609300006.0
2008-05-26 06:45:00,0.7862,0.7869,0.78582,0.7865,928299999.0
2008-05-26 07:00:00,0.7865,0.78655,0.7858,0.7863,1945199999.0
2008-05-26 07:15:00,0.7863,0.78655,0.78567,0.78645,1198299995.0
2008-05-26 07:30:00,0.78645,0.7867,0.78575,0.7865,914100000.0
2008-05-26 07:45:00,0.78645,0.7865,0.786,0.7861,1021500002.0
2008-05-26 08:00:00,0.7861,0.7868,0.78521,0.7868,505500000.0
2008-05-26 08:15:00,0.7868,0.7869,0.78589,0.7863,927800003.0
2008-05-26 08:30:00,0.7863,0.78645,0.78615,0.7863,836900000.0
2008-05-26 08:45:00,0.7863,0.7866,0.7859,0.7865,84620000.0
2008-05-26 09:00:00,0.78608,0.78645,0.78551,0.78625,106340000.0
2008-05-26 09:15:00,0.78625,0.78635,0.78549,0.7861,133400000.0
2008-05-26 09:30:00,0.7861,0.7862,0.78556,0.78585,214900000.0
2008-05-26 09:45:00,0.78578,0.78615,0.7851,0.7854,277000000.0
2008-05-26 10:00:00,0.7854,0.78565,0.7851,0.7854,389700000.0
2008-05-26 10:15:00,0.7854,0.78565,0.78473,0.78517,428100000.0
2008-05-26 10:30:00,0.7851,0.7854,0.78468,0.7853,442700000.0
2008-05-26 10:45:00,0.78494,0.7853,0.78455,0.78485,875500000.0
2008-05-26 11:00:00,0.78505,0.786,0.78495,0.7856,378400000.0
2008-05-26 11:15:00,0.7856,0.7856,0.78479,0.7855,405700000.0
2008-05-26 11:30:00,0.7855,0.786,0.78487,0.7858,631500002.0
2008-05-26 11:45:00,0.78585,0.7861,0.78518,0.78555,761499998.0
2008-05-26 12:00:00,0.78595,0.7862,0.7856,0.7861,288000000.0
2008-05-26 12:15:00,0.7859,0.78615,0.78507,0.7856,1990599992.0
2008-05-26 12:30:00,0.78558,0.78616,0.78517,0.786,919499991.0
2008-05-26 12:45:00,0.78595,0.78645,0.78541,0.7864,3058400011.0
2008-05-26 13:00:00,0.7864,0.78675,0.78587,0.78635,376900000.0
2008-05-26 13:15:00,0.78635,0.78665,0.78611,0.78655,176700000.0
2008-05-26 13:30:00,0.78655,0.7867,0.78603,0.78646,58000000.0
2008-05-26 13:45:00,0.7867,0.78717,0.78634,0.78695,153300000.0
2008-05-26 14:00:00,0.787,0.7872,0.78641,0.78655,216299997.0
2008-05-26 14:15:00,0.78661,0.787,0.78603,0.78655,329199999.0
2008-05-26 14:30:00,0.78655,0.7869,0.78581,0.78595,197000000.0
2008-05-26 14:45:00,0.78635,0.787,0.78633,0.78665,143900000.0
2008-05-26 15:00:00,0.7868,0.7871,0.78622,0.787,77600000.0
2008-05-26 15:15:00,0.787,0.7872,0.7864,0.7868,164400000.0
2008-05-26 15:30:00,0.7868,0.78705,0.78636,0.787,45100000.0
2008-05-26 15:45:00,0.787,0.7873,0.7865,0.78715,144400000.0
2008-05-26 16:00:00,0.7872,0.7872,0.7866,0.7871,67500000.0
2008-05-26 16:15:00,0.7871,0.7877,0.78686,0.7875,214800000.0
2008-05-26 16:30:00,0.7868,0.7875,0.7868,0.7874,85600000.0
2008-05-26 16:45:00,0.7874,0.7875,0.78675,0.78735,135600000.0
2008-05-26 17:00:00,0.78735,0.78755,0.78625,0.7865,199400000.0
2008-05-26 17:15:00,0.7865,0.7874,0.78624,0.7869,354599997.0
2008-05-26 17:30:00,0.78674,0.78723,0.78647,0.78669,183100000.0
2008-05-26 17:45:00,0.78663,0.7874,0.78663,0.787,371400000.0
2008-05-26 18:00:00,0.7869,0.78747,0.78658,0.78725,605900000.0
2008-05-26 18:15:00,0.7873,0.78739,0.78663,0.78679,281200000.0
2008-05-26 18:30:00,0.78685,0.7872,0.7862,0.78695,225300000.0
2008-05-26 18:45:00,0.78685,0.7874,0.78651,0.78705,444299999.0
2008-05-26 19:00:00,0.7872,0.78751,0.7867,0.78735,881699999.0
2008-05-26 19:15:00,0.78717,0.7878,0.78651,0.78725,392200000.0
2008-05-26 19:30:00,0.78725,0.78726,0.78675,0.7871,341800000.0
2008-05-26 19:45:00,0.7871,0.78754,0.78673,0.78706,300600000.0
2008-05-26 20:00:00,0.78707,0.78743,0.78671,0.78725,275900000.0
2008-05-26 20:15:00,0.78692,0.78738,0.78679,0.78725,70600000.0
2008-05-26 20:30:00,0.78725,0.7874,0.78649,0.78675,322000000.0
2008-05-26 20:45:00,0.78675,0.78715,0.78649,0.7868,128900000.0
2008-05-26 21:00:00,0.7869,0.78707,0.78643,0.78695,191600000.0
2008-05-26 21:15:00,0.787,0.7874,0.7861,0.7861,168000000.0
2008-05-26 21:30:00,0.78635,0.78675,0.7861,0.78635,320600000.0
2008-05-26 21:45:00,0.78635,0.78667,0.78587,0.78636,536999997.0
2008-05-26 22:00:00,0.78641,0.78687,0.78625,0.78666,314200000.0
2008-05-26 22:15:00,0.78647,0.78672,0.78629,0.78656,236100000.0
2008-05-26 22:30:00,0.78653,0.78695,0.78634,0.7865,483699996.0
2008-05-26 22:45:00,0.78619,0.78685,0.78618,0.7867,1442299996.0
2008-05-26 23:00:00,0.78672,0.78698,0.78617,0.7862,617200000.0
2008-05-26 23:15:00,0.7866,0.78685,0.78604,0.78685,300800000.0
2008-05-26 23:30:00,0.78649,0.78718,0.78616,0.78655,676400000.0
2008-05-26 23:45:00,0.7866,0.78675,0.78594,0.78625,1055799998.0
2008-05-27 00:00:00,0.78625,0.78653,0.78522,0.78615,1156300001.0
2008-05-27 00:15:00,0.78603,0.78644,0.78568,0.78607,699100000.0
2008-05-27 00:30:00,0.7861,0.78659,0.78559,0.78597,787600003.0
2008-05-27 00:45:00,0.78605,0.7865,0.78576,0.7863,1336299999.0
2008-05-27 01:00:00,0.7863,0.7868,0.78613,0.7867,620899999.0
2008-05-27 01:15:00,0.7866,0.7867,0.7861,0.78655,778299998.0
2008-05-27 01:30:00,0.78655,0.7876,0.78611,0.787,1863199997.0
2008-05-27 01:45:00,0.787,0.7876,0.7867,0.7873,1774099998.0
2008-05-27 02:00:00,0.7873,0.7879,0.7871,0.7877,764600000.0
2008-05-27 02:15:00,0.7878,0.7886,0.78748,0.78805,1313599998.0
2008-05-27 02:30:00,0.7881,0.789,0.7881,0.789,1074000002.0
2008-05-27 02:45:00,0.789,0.7892,0.7883,0.7888,1526699999.0
2008-05-27 03:00:00,0.7888,0.7914,0.7887,0.7912,3034999999.0
2008-05-27 03:15:00,0.7912,0.7916,0.7906,0.7906,2168300002.0
2008-05-27 03:30:00,0.7906,0.791,0.7905,0.791,766000000.0
2008-05-27 03:45:00,0.7909,0.7914,0.7902,0.7903,1351399999.0
2008-05-27 04:00:00,0.7903,0.7906,0.7898,0.7903,1106700002.0
2008-05-27 04:15:00,0.7903,0.791,0.7902,0.7908,1119199999.0
2008-05-27 04:30:00,0.7908,0.79095,0.7905,0.79085,319499999.0
2008-05-27 04:45:00,0.7908,0.7921,0.7905,0.7916,1123700000.0
2008-05-27 05:00:00,0.7916,0.7917,0.7892,0.7893,2367199992.0
2008-05-27 05:15:00,0.7893,0.7907,0.7892,0.7906,946899995.0
2008-05-27 05:30:00,0.7906,0.7908,0.79001,0.7903,319200000.0
2008-05-27 05:45:00,0.79033,0.7907,0.7893,0.7893,391200000.0
2008-05-27 06:00:00,0.7893,0.7898,0.78857,0.7896,597999999.0
2008-05-27 06:15:00,0.79,0.79,0.78868,0.78925,649100000.0
2008-05-27 06:30:00,0.78925,0.78965,0.78865,0.7894,272900000.0
2008-05-27 06:45:00,0.7894,0.7895,0.78842,0.78872,404600000.0
2008-05-27 07:00:00,0.7892,0.7894,0.78868,0.7888,132800000.0
2008-05-27 07:15:00,0.7888,0.7895,0.78839,0.7895,159500000.0
2008-05-27 07:30:00,0.7895,0.7907,0.7894,0.7906,124500000.0
2008-05-27 07:45:00,0.7904,0.7915,0.7895,0.7914,252700000.0
2008-05-27 08:00:00,0.7913,0.7917,0.7908,0.7915,386100000.0
2008-05-27 08:15:00,0.7915,0.7915,0.7902,0.791,381300000.0
2008-05-27 08:30:00,0.7911,0.7912,0.7897,0.7902,186600000.0
2008-05-27 08:45:00,0.7901,0.7901,0.7882,0.78895,918200000.0
2008-05-27 09:00:00,0.7889,0.78905,0.78735,0.78785,613300000.0
2008-05-27 09:15:00,0.7878,0.78835,0.7871,0.78775,208200000.0
2008-05-27 09:30:00,0.78765,0.78805,0.78625,0.78705,408000000.0
2008-05-27 09:45:00,0.787,0.7871,0.786,0.787,693300000.0
2008-05-27 10:00:00,0.787,0.78825,0.78695,0.7881,375400000.0
2008-05-27 10:15:00,0.7881,0.7885,0.7878,0.7884,165800000.0
2008-05-27 10:30:00,0.7883,0.7891,0.7881,0.7884,239699999.0
2008-05-27 10:45:00,0.7884,0.7891,0.7882,0.7885,155500000.0
2008-05-27 11:00:00,0.7885,0.789,0.788,0.7886,210500000.0
2008-05-27 11:15:00,0.7886,0.7894,0.7885,0.7893,119100000.0
2008-05-27 11:30:00,0.7893,0.7896,0.7885,0.78885,226700000.0
2008-05-27 11:45:00,0.78885,0.78955,0.7885,0.7886,208100000.0
2008-05-27 12:00:00,0.7886,0.7895,0.7886,0.7892,170500000.0
2008-05-27 12:15:00,0.7893,0.7893,0.78846,0.789,269900000.0
2008-05-27 12:30:00,0.789,0.79004,0.789,0.7894,280499998.0
2008-05-27 12:45:00,0.7895,0.7898,0.78852,0.7896,1905400006.0
2008-05-27 13:00:00,0.7895,0.7896,0.7882,0.7891,270700000.0
2008-05-27 13:15:00,0.78905,0.78905,0.7884,0.78855,704700000.0
2008-05-27 13:30:00,0.78855,0.78955,0.7885,0.78945,799400000.0
2008-05-27 13:45:00,0.7895,0.7898,0.78905,0.78965,306199999.0
2008-05-27 14:00:00,0.78965,0.79065,0.78934,0.7903,246800000.0
2008-05-27 14:15:00,0.7903,0.7907,0.79005,0.7905,220800000.0
2008-05-27 14:30:00,0.79055,0.79055,0.78944,0.7897,1081000000.0
2008-05-27 14:45:00,0.7897,0.7907,0.7897,0.7904,1657999995.0
2008-05-27 15:00:00,0.7905,0.7907,0.7886,0.7892,4226900012.0
2008-05-27 15:15:00,0.7892,0.7893,0.7879,0.7886,2527399999.0
2008-05-27 15:30:00,0.7886,0.7892,0.7884,0.7888,3326899997.0
2008-05-27 15:45:00,0.7889,0.7893,0.788,0.7882,2572600001.0
2008-05-27 16:00:00,0.7882,0.78915,0.7879,0.7885,2798799997.0
2008-05-27 16:15:00,0.78855,0.7904,0.78816,0.7899,1589400001.0
2008-05-27 16:30:00,0.79005,0.7901,0.789,0.7891,2039200004.0
2008-05-27 16:45:00,0.7891,0.7902,0.789,0.78985,2616699999.0
2008-05-27 17:00:00,0.7899,0.7901,0.7885,0.7891,3093199998.0
2008-05-27 17:15:00,0.7891,0.7901,0.789,0.79,1088100000.0
2008-05-27 17:30:00,0.79,0.79,0.78895,0.7893,966000001.0
2008-05-27 17:45:00,0.78935,0.78965,0.78905,0.7895,106300000.0
2008-05-27 18:00:00,0.78945,0.78995,0.78919,0.78937,221700000.0
2008-05-27 18:15:00,0.79005,0.79025,0.78942,0.78968,118700000.0
2008-05-27 18:30:00,0.79005,0.79005,0.789,0.78948,312400001.0
2008-05-27 18:45:00,0.78959,0.7899,0.78935,0.78975,128600000.0
2008-05-27 19:00:00,0.7898,0.79024,0.78928,0.7898,324100000.0
2008-05-27 19:15:00,0.7898,0.79023,0.78945,0.78965,103900000.0
2008-05-27 19:30:00,0.78965,0.7897,0.78905,0.7897,376500000.0
2008-05-27 19:45:00,0.78975,0.79005,0.78904,0.78995,335900000.0
2008-05-27 20:00:00,0.78995,0.78995,0.78901,0.78922,147400000.0
2008-05-27 20:15:00,0.78955,0.78955,0.78874,0.7893,116100000.0
2008-05-27 20:30:00,0.7893,0.78995,0.7893,0.78975,254900001.0
2008-05-27 20:45:00,0.78975,0.79005,0.78913,0.7895,210600000.0
2008-05-27 21:00:00,0.78945,0.78965,0.78835,0.7895,753999999.0
2008-05-27 21:15:00,0.7896,0.7898,0.78925,0.78934,329200000.0
2008-05-27 21:30:00,0.78975,0.79045,0.789,0.7903,504300000.0
2008-05-27 21:45:00,0.7903,0.79065,0.78939,0.78975,169200000.0
2008-05-27 22:00:00,0.78962,0.78975,0.78875,0.78935,219200000.0
2008-05-27 22:15:00,0.78945,0.78995,0.78904,0.7899,224100000.0
2008-05-27 22:30:00,0.7899,0.79028,0.78906,0.78985,632799995.0
2008-05-27 22:45:00,0.78975,0.78992,0.78898,0.7891,502800000.0
2008-05-27 23:00:00,0.7891,0.7894,0.78868,0.7889,745600000.0
2008-05-27 23:15:00,0.78867,0.7893,0.78836,0.7889,615300000.0
2008-05-27 23:30:00,0.789,0.7895,0.78852,0.7891,1020900000.0
2008-05-27 23:45:00,0.7891,0.7893,0.78878,0.7891,335800000.0
2008-05-28 00:00:00,0.7891,0.7893,0.7889,0.7892,651700005.0
2008-05-28 00:15:00,0.7892,0.7893,0.7887,0.78895,656400000.0
2008-05-28 00:30:00,0.7892,0.7895,0.78886,0.7892,776500000.0
2008-05-28 00:45:00,0.7892,0.7892,0.78814,0.78863,2018700001.0
2008-05-28 01:00:00,0.7889,0.7891,0.78854,0.7889,542900000.0
2008-05-28 01:15:00,0.789,0.7891,0.7887,0.7887,650699992.0
2008-05-28 01:30:00,0.7887,0.789,0.78836,0.7886,500700000.0
2008-05-28 01:45:00,0.7886,0.7886,0.7879,0.7879,1143100000.0
2008-05-28 02:00:00,0.7879,0.788,0.78723,0.7875,1365700001.0
2008-05-28 02:15:00,0.7875,0.7879,0.78705,0.7872,1624500001.0
2008-05-28 02:30:00,0.7872,0.7881,0.7868,0.7877,2459200001.0
2008-05-28 02:45:00,0.7877,0.7881,0.78702,0.7875,955000002.0
2008-05-28 03:00:00,0.7875,0.7875,0.78667,0.787,1068899998.0
2008-05-28 03:15:00,0.787,0.7873,0.78669,0.7867,945500003.0
2008-05-28 03:30:00,0.7868,0.7876,0.78663,0.7871,903000002.0
2008-05-28 03:45:00,0.7871,0.7885,0.7871,0.7884,1128300002.0
2008-05-28 04:00:00,0.7884,0.7887,0.7875,0.7883,1671899999.0
2008-05-28 04:15:00,0.7883,0.7887,0.7878,0.7887,1822100005.0
2008-05-28 04:30:00,0.7887,0.7898,0.7886,0.7898,1622699996.0
2008-05-28 04:45:00,0.7897,0.7898,0.78846,0.7892,1483900001.0
2008-05-28 05:00:00,0.78866,0.7897,0.78862,0.7895,897000004.0
2008-05-28 05:15:00,0.7895,0.78966,0.7885,0.7887,1489500003.0
2008-05-28 05:30:00,0.7887,0.7888,0.78789,0.78818,1550799998.0
2008-05-28 05:45:00,0.78865,0.7887,0.78811,0.7887,318999999.0
2008-05-28 06:00:00,0.7887,0.7889,0.7879,0.7888,798099991.0
2008-05-28 06:15:00,0.7888,0.7888,0.78806,0.78843,877400007.0
2008-05-28 06:30:00,0.78865,0.78874,0.78806,0.78835,236800000.0
2008-05-28 06:45:00,0.7887,0.7892,0.78813,0.7889,1276799988.0
2008-05-28 07:00:00,0.78877,0.7893,0.78842,0.7885,1136099995.0
2008-05-28 07:15:00,0.7888,0.78965,0.78848,0.7892,1288200000.0
2008-05-28 07:30:00,0.7888,0.7903,0.78861,0.7899,2307499998.0
2008-05-28 07:45:00,0.7899,0.7899,0.78886,0.7896,1524300000.0
2008-05-28 08:00:00,0.7896,0.7898,0.7891,0.7897,1529700000.0
2008-05-28 08:15:00,0.78965,0.7902,0.78885,0.7893,1294799999.0
2008-05-28 08:30:00,0.7893,0.7896,0.7886,0.7889,435199998.0
2008-05-28 08:45:00,0.78895,0.78995,0.7886,0.78935,853600000.0
2008-05-28 09:00:00,0.78935,0.78965,0.789,0.789,64400000.0
2008-05-28 09:15:00,0.789,0.7893,0.78855,0.7888,613500000.0
2008-05-28 09:30:00,0.7888,0.78885,0.78705,0.78735,1305699999.0
2008-05-28 09:45:00,0.7873,0.7878,0.7871,0.7876,1148200000.0
2008-05-28 10:00:00,0.7876,0.7883,0.7858,0.7859,346300000.0
2008-05-28 10:15:00,0.7859,0.78615,0.78415,0.7856,723500000.0
2008-05-28 10:30:00,0.7857,0.7862,0.78546,0.78595,563099999.0
2008-05-28 10:45:00,0.7862,0.78645,0.78545,0.78545,205200000.0
2008-05-28 11:00:00,0.7855,0.7857,0.78455,0.78485,440800000.0
2008-05-28 11:15:00,0.78485,0.7853,0.78395,0.78465,600700000.0
2008-05-28 11:30:00,0.78465,0.78545,0.78425,0.7853,593500000.0
2008-05-28 11:45:00,0.7853,0.78565,0.785,0.7856,870800000.0
2008-05-28 12:00:00,0.7855,0.7862,0.7852,0.7855,872299998.0
2008-05-28 12:15:00,0.7855,0.78605,0.785,0.7855,1149399995.0
2008-05-28 12:30:00,0.7855,0.7855,0.78454,0.785,1056899997.0
2008-05-28 12:45:00,0.785,0.7855,0.78468,0.7854,884599998.0
2008-05-28 13:00:00,0.7854,0.78545,0.7848,0.7852,2494299998.0
2008-05-28 13:15:00,0.7852,0.7852,0.7837,0.7842,2551599996.0
2008-05-28 13:30:00,0.78415,0.7848,0.784,0.78425,1322499999.0
2008-05-28 13:45:00,0.7842,0.7852,0.78384,0.7851,1295300000.0
2008-05-28 14:00:00,0.7851,0.7853,0.7848,0.7849,678900001.0
2008-05-28 14:15:00,0.7849,0.78565,0.784,0.7855,2016900000.0
2008-05-28 14:30:00,0.7855,0.7855,0.7832,0.7842,2131000002.0
2008-05-28 14:45:00,0.7842,0.7848,0.7841,0.7841,282500000.0
2008-05-28 15:00:00,0.7841,0.7852,0.784,0.7852,402400000.0
2008-05-28 15:15:00,0.7852,0.786,0.78435,0.7858,304000000.0
2008-05-28 15:30:00,0.7858,0.786,0.7849,0.7858,406399999.0
2008-05-28 15:45:00,0.7858,0.786,0.7849,0.7857,313400000.0
2008-05-28 16:00:00,0.7857,0.7864,0.7852,0.7862,499645000.0
2008-05-28 16:15:00,0.7862,0.7863,0.78545,0.7861,370300000.0
2008-05-28 16:30:00,0.7859,0.7861,0.7851,0.7852,788350000.0
2008-05-28 16:45:00,0.7851,0.7852,0.7837,0.7837,1076300002.0
2008-05-28 17:00:00,0.7837,0.7846,0.7837,0.7843,596200000.0
2008-05-28 17:15:00,0.7844,0.78525,0.7839,0.7851,332300000.0
2008-05-28 17:30:00,0.7851,0.7851,0.784,0.7842,341000000.0
2008-05-28 17:45:00,0.7842,0.7843,0.78372,0.784,167300000.0
2008-05-28 18:00:00,0.784,0.7845,0.78327,0.7845,370300000.0
2008-05-28 18:15:00,0.7845,0.7858,0.7845,0.7852,274400000.0
2008-05-28 18:30:00,0.7853,0.7854,0.78415,0.785,114100000.0
2008-05-28 18:45:00,0.785,0.7851,0.78438,0.7848,390800000.0
2008-05-28 19:00:00,0.7848,0.7851,0.78433,0.78471,248600000.0
2008-05-28 19:15:00,0.7851,0.78545,0.78436,0.78463,104200000.0
2008-05-28 19:30:00,0.78468,0.7852,0.78449,0.7851,150900000.0
2008-05-28 19:45:00,0.7851,0.7854,0.78479,0.7853,199400000.0
2008-05-28 20:00:00,0.78506,0.7856,0.78468,0.7856,163100000.0
2008-05-28 20:15:00,0.7856,0.7857,0.78436,0.7849,211600000.0
2008-05-28 20:30:00,0.7849,0.7851,0.78441,0.7847,218900000.0
2008-05-28 20:45:00,0.7847,0.785,0.7839,0.7841,153800000.0
2008-05-28 21:00:00,0.7841,0.7843,0.7839,0.7841,120700000.0
2008-05-28 21:15:00,0.7837,0.7843,0.7837,0.7842,130800000.0
2008-05-28 21:30:00,0.7842,0.78545,0.7842,0.78505,495099998.0
2008-05-28 21:45:00,0.78505,0.7853,0.78437,0.78505,332100000.0
2008-05-28 22:00:00,0.78505,0.7853,0.7848,0.785,286300000.0
2008-05-28 22:15:00,0.7854,0.7857,0.78459,0.7852,564000000.0
2008-05-28 22:30:00,0.7852,0.7853,0.7847,0.7853,307100000.0
2008-05-28 22:45:00,0.78505,0.78575,0.78482,0.7856,500699999.0
2008-05-28 23:00:00,0.7857,0.78595,0.7856,0.7857,152300000.0
2008-05-28 23:15:00,0.7857,0.78635,0.78567,0.78578,155800000.0
2008-05-28 23:30:00,0.7861,0.78625,0.7855,0.7859,297500000.0
2008-05-28 23:45:00,0.7859,0.78606,0.7852,0.7852,421800000.0
2008-05-29 00:00:00,0.7852,0.78555,0.7848,0.78495,345600000.0
2008-05-29 00:15:00,0.7852,0.7854,0.78489,0.7854,476600000.0
2008-05-29 00:30:00,0.7854,0.7857,0.78487,0.78497,828800002.0
2008-05-29 00:45:00,0.7854,0.7855,0.78508,0.7854,413300000.0
2008-05-29 01:00:00,0.7855,0.7856,0.78473,0.7856,544700000.0
2008-05-29 01:15:00,0.7856,0.7856,0.78507,0.7855,270700000.0
2008-05-29 01:30:00,0.7855,0.7859,0.7855,0.7856,125200000.0
2008-05-29 01:45:00,0.7856,0.7868,0.7855,0.7865,477800000.0
2008-05-29 02:00:00,0.7865,0.7867,0.7855,0.786,464400000.0
2008-05-29 02:15:00,0.786,0.78625,0.786,0.786,126400000.0
2008-05-29 02:30:00,0.78602,0.78655,0.78567,0.78655,297200000.0
2008-05-29 02:45:00,0.78655,0.78655,0.7858,0.7862,292800000.0
2008-05-29 03:00:00,0.7862,0.7862,0.7855,0.7861,272900000.0
2008-05-29 03:15:00,0.7861,0.7862,0.7858,0.7861,334800000.0
2008-05-29 03:30:00,0.7861,0.7861,0.785,0.78565,473100000.0
2008-05-29 03:45:00,0.78565,0.786,0.7855,0.78565,299700000.0
2008-05-29 04:00:00,0.78565,0.786,0.78545,0.78565,132500000.0
2008-05-29 04:15:00,0.78565,0.78565,0.78509,0.78565,345000000.0
2008-05-29 04:30:00,0.78565,0.78585,0.7855,0.78585,199700000.0
2008-05-29 04:45:00,0.7858,0.7861,0.78565,0.78575,356800000.0
2008-05-29 05:00:00,0.78575,0.7859,0.78478,0.78499,203800000.0
2008-05-29 05:15:00,0.78516,0.78565,0.78469,0.78545,284200000.0
2008-05-29 05:30:00,0.78545,0.78545,0.7848,0.7852,310600000.0
2008-05-29 05:45:00,0.7852,0.7852,0.7843,0.7844,306400000.0
2008-05-29 06:00:00,0.7844,0.78475,0.7841,0.7843,267300000.0
2008-05-29 06:15:00,0.7843,0.785,0.7843,0.7846,251700000.0
2008-05-29 06:30:00,0.7846,0.7849,0.78421,0.78439,427900000.0
2008-05-29 06:45:00,0.78434,0.7849,0.78393,0.7849,350200000.0
2008-05-29 07:00:00,0.7846,0.7849,0.7838,0.78444,307000000.0
2008-05-29 07:15:00,0.78424,0.78485,0.78391,0.7844,175500000.0
2008-05-29 07:30:00,0.7843,0.7849,0.7843,0.78475,333200000.0
2008-05-29 07:45:00,0.7848,0.78555,0.7848,0.7853,352300000.0
2008-05-29 08:00:00,0.7853,0.7853,0.7838,0.7841,565300000.0
2008-05-29 08:15:00,0.78405,0.7844,0.7837,0.784,711500000.0
2008-05-29 08:30:00,0.784,0.7842,0.7826,0.7828,558900000.0
2008-05-29 08:45:00,0.7828,0.7842,0.7824,0.78415,906450001.0
2008-05-29 09:00:00,0.78415,0.7846,0.7835,0.7838,426300000.0
2008-05-29 09:15:00,0.7838,0.7851,0.78303,0.7844,460500001.0
2008-05-29 09:30:00,0.7844,0.78505,0.78396,0.7847,367200000.0
2008-05-29 09:45:00,0.7847,0.7849,0.7832,0.7832,233200000.0
2008-05-29 10:00:00,0.7832,0.7842,0.7831,0.7833,209200000.0
2008-05-29 10:15:00,0.7833,0.7837,0.7823,0.7826,299100000.0
2008-05-29 10:30:00,0.7823,0.7824,0.7802,0.7803,358100000.0
2008-05-29 10:45:00,0.7803,0.7809,0.7799,0.7808,324200000.0
2008-05-29 11:00:00,0.7808,0.7825,0.7807,0.7824,491500000.0
2008-05-29 11:15:00,0.78215,0.7823,0.7814,0.782,300400000.0
2008-05-29 11:30:00,0.782,0.78225,0.78139,0.7822,307500000.0
2008-05-29 11:45:00,0.7822,0.7828,0.7816,0.78205,243000000.0
2008-05-29 12:00:00,0.78205,0.7826,0.7818,0.7822,227750000.0
2008-05-29 12:15:00,0.7821,0.7822,0.7813,0.7817,233400000.0
2008-05-29 12:30:00,0.78165,0.7819,0.7814,0.78175,158500000.0
2008-05-29 12:45:00,0.7818,0.78235,0.7814,0.7823,171900000.0
2008-05-29 13:00:00,0.7823,0.7835,0.7822,0.78335,203700000.0
2008-05-29 13:15:00,0.7833,0.78355,0.7828,0.78305,116500000.0
2008-05-29 13:30:00,0.78305,0.7834,0.78254,0.7828,136000000.0
2008-05-29 13:45:00,0.7827,0.7827,0.7822,0.7822,166600000.0
2008-05-29 14:00:00,0.7822,0.7822,0.7814,0.7815,282200000.0
2008-05-29 14:15:00,0.7815,0.78235,0.7813,0.7813,282000000.0
2008-05-29 14:30:00,0.7813,0.7828,0.7813,0.7827,302300000.0
2008-05-29 14:45:00,0.7827,0.7827,0.7811,0.7811,213300000.0
2008-05-29 15:00:00,0.7811,0.7819,0.781,0.7811,240600000.0
2008-05-29 15:15:00,0.7811,0.7811,0.7798,0.78065,428400000.0
2008-05-29 15:30:00,0.7806,0.78105,0.7795,0.7802,522200000.0
2008-05-29 15:45:00,0.7802,0.7807,0.779,0.7796,608600000.0
2008-05-29 16:00:00,0.7797,0.7806,0.7795,0.7795,246300000.0
2008-05-29 16:15:00,0.7795,0.78,0.779,0.77945,290100000.0
2008-05-29 16:30:00,0.7796,0.781,0.7791,0.7795,315702000.0
2008-05-29 16:45:00,0.7795,0.77975,0.7788,0.77935,339300000.0
2008-05-29 17:00:00,0.7793,0.7802,0.7791,0.7796,469800000.0
2008-05-29 17:15:00,0.7796,0.7796,0.7787,0.7788,220900000.0
2008-05-29 17:30:00,0.7788,0.779,0.7782,0.7784,419500000.0
2008-05-29 17:45:00,0.7784,0.7785,0.7782,0.7782,295600000.0
2008-05-29 18:00:00,0.7782,0.7784,0.777,0.7773,447100000.0
2008-05-29 18:15:00,0.7773,0.7777,0.77683,0.7776,164400000.0
2008-05-29 18:30:00,0.7776,0.778,0.7774,0.7776,250400000.0
2008-05-29 18:45:00,0.7776,0.7785,0.7776,0.7781,227700000.0
2008-05-29 19:00:00,0.7781,0.7782,0.77675,0.7773,271400000.0
2008-05-29 19:15:00,0.7773,0.7778,0.7771,0.7774,158498000.0
2008-05-29 19:30:00,0.7774,0.7776,0.7771,0.7774,153700000.0
2008-05-29 19:45:00,0.7774,0.7778,0.77693,0.77746,217100000.0
2008-05-29 20:00:00,0.7775,0.7782,0.7772,0.77805,176800000.0
2008-05-29 20:15:00,0.77805,0.7782,0.77728,0.7776,93500000.0
2008-05-29 20:30:00,0.7776,0.7784,0.7776,0.7778,181000000.0
2008-05-29 20:45:00,0.7778,0.7786,0.7778,0.77845,224100000.0
2008-05-29 21:00:00,0.77845,0.7793,0.7782,0.7782,235900000.0
2008-05-29 21:15:00,0.7782,0.7785,0.7778,0.7782,91400000.0
2008-05-29 21:30:00,0.7782,0.7787,0.77802,0.7785,214400000.0
2008-05-29 21:45:00,0.7785,0.7791,0.7784,0.779,156000000.0
2008-05-29 22:00:00,0.779,0.7794,0.77867,0.7792,284100000.0
2008-05-29 22:15:00,0.7792,0.7793,0.7789,0.77905,160500000.0
2008-05-29 22:30:00,0.77905,0.77926,0.77868,0.77905,118900000.0
2008-05-29 22:45:00,0.779,0.7791,0.7789,0.7789,89100000.0
2008-05-29 23:00:00,0.779,0.7792,0.77864,0.779,160000000.0
2008-05-29 23:15:00,0.779,0.7794,0.77873,0.7792,88900000.0
2008-05-29 23:30:00,0.7792,0.7793,0.7788,0.779,174200000.0
2008-05-29 23:45:00,0.7791,0.7791,0.77853,0.779,473400000.0
2008-05-30 00:00:00,0.779,0.7797,0.779,0.7796,206700000.0
2008-05-30 00:15:00,0.7796,0.7796,0.779,0.7794,309900000.0
2008-05-30 00:30:00,0.77908,0.7796,0.77903,0.7791,205900000.0
2008-05-30 00:45:00,0.7791,0.7808,0.7791,0.7801,706900000.0
2008-05-30 01:00:00,0.7801,0.7804,0.7798,0.7799,200600000.0
2008-05-30 01:15:00,0.7799,0.7802,0.7794,0.7797,183800000.0
2008-05-30 01:30:00,0.7797,0.7799,0.7793,0.7797,193900000.0
2008-05-30 01:45:00,0.7797,0.78,0.7796,0.78,179200000.0
2008-05-30 02:00:00,0.78,0.781,0.7799,0.7805,747399999.0
2008-05-30 02:15:00,0.7805,0.781,0.7805,0.781,511400000.0
2008-05-30 02:30:00,0.781,0.781,0.7799,0.7799,271700000.0
2008-05-30 02:45:00,0.7799,0.78,0.7793,0.7794,274100000.0
2008-05-30 03:00:00,0.7794,0.77965,0.77874,0.7788,501300000.0
2008-05-30 03:15:00,0.7788,0.7791,0.7788,0.77905,241700000.0
2008-05-30 03:30:00,0.77905,0.7793,0.7787,0.779,386700000.0
2008-05-30 03:45:00,0.779,0.7797,0.7789,0.77955,281700000.0
2008-05-30 04:00:00,0.7796,0.7807,0.7796,0.7805,278000000.0
2008-05-30 04:15:00,0.78029,0.7806,0.77977,0.7806,214900000.0
2008-05-30 04:30:00,0.7805,0.7806,0.77996,0.7806,423800000.0
2008-05-30 04:45:00,0.7806,0.7809,0.78029,0.7807,234300000.0
2008-05-30 05:00:00,0.7807,0.7809,0.7804,0.7805,250000000.0
2008-05-30 05:15:00,0.7804,0.7805,0.77974,0.78035,281400000.0
2008-05-30 05:30:00,0.78035,0.7805,0.77983,0.7804,242800000.0
2008-05-30 05:45:00,0.7804,0.7804,0.7802,0.7804,317100000.0
2008-05-30 06:00:00,0.7804,0.7806,0.78005,0.7806,125500000.0
2008-05-30 06:15:00,0.7806,0.7813,0.7806,0.7813,257000000.0
2008-05-30 06:30:00,0.7813,0.7813,0.7811,0.7813,134100000.0
2008-05-30 06:45:00,0.7813,0.7813,0.78051,0.7806,230000000.0
2008-05-30 07:00:00,0.7806,0.7809,0.7806,0.7808,106500000.0
2008-05-30 07:15:00,0.7808,0.7825,0.7808,0.7822,465300000.0
2008-05-30 07:30:00,0.7822,0.7822,0.7817,0.7819,246800000.0
2008-05-30 07:45:00,0.7819,0.7819,0.78087,0.7816,259500000.0
2008-05-30 08:00:00,0.7816,0.7819,0.7801,0.7813,776999999.0
2008-05-30 08:15:00,0.7813,0.7813,0.78021,0.7807,445699999.0
2008-05-30 08:30:00,0.7807,0.7813,0.78025,0.7813,440300000.0
2008-05-30 08:45:00,0.7813,0.7814,0.7806,0.7813,505800000.0
2008-05-30 09:00:00,0.7813,0.7819,0.7811,0.7812,342600000.0
2008-05-30 09:15:00,0.7812,0.7815,0.7805,0.7805,438600000.0
2008-05-30 09:30:00,0.7805,0.7809,0.78,0.7803,452800000.0
2008-05-30 09:45:00,0.78035,0.7806,0.7797,0.7798,354000000.0
2008-05-30 10:00:00,0.7798,0.7805,0.77955,0.7797,458700000.0
2008-05-30 10:15:00,0.7797,0.7805,0.7797,0.77985,298500000.0
2008-05-30 10:30:00,0.7799,0.7804,0.7796,0.7802,500700000.0
2008-05-30 10:45:00,0.7802,0.7811,0.7799,0.7808,531699999.0
2008-05-30 11:00:00,0.7808,0.7814,0.7807,0.7812,376700000.0
2008-05-30 11:15:00,0.7812,0.7817,0.7812,0.7814,405300000.0
2008-05-30 11:30:00,0.7814,0.7815,0.781,0.7813,399500000.0
2008-05-30 11:45:00,0.7813,0.7813,0.781,0.7811,160700000.0
2008-05-30 12:00:00,0.7811,0.7812,0.7806,0.781,407200000.0
2008-05-30 12:15:00,0.781,0.7818,0.781,0.7817,268100000.0
2008-05-30 12:30:00,0.7818,0.7822,0.7813,0.78185,707200000.0
2008-05-30 12:45:00,0.7819,0.7824,0.7817,0.7817,251800000.0
2008-05-30 13:00:00,0.7817,0.7823,0.7812,0.7815,347800000.0
2008-05-30 13:15:00,0.7815,0.7826,0.7812,0.7826,550800000.0
2008-05-30 13:30:00,0.7826,0.7836,0.7826,0.7829,791100000.0
2008-05-30 13:45:00,0.7829,0.7833,0.7826,0.783,787000000.0
2008-05-30 14:00:00,0.783,0.7831,0.7822,0.78265,499000000.0
2008-05-30 14:15:00,0.78265,0.7831,0.7823,0.7831,284300000.0
2008-05-30 14:30:00,0.7831,0.7832,0.7813,0.7819,719500000.0
2008-05-30 14:45:00,0.7819,0.7822,0.7808,0.7817,673600000.0
2008-05-30 15:00:00,0.7817,0.7817,0.7809,0.7816,568900000.0
2008-05-30 15:15:00,0.7816,0.7824,0.7815,0.7815,1428139999.0
2008-05-30 15:30:00,0.7815,0.7819,0.781,0.781,734700000.0
2008-05-30 15:45:00,0.781,0.7818,0.7809,0.7816,607400000.0
2008-05-30 16:00:00,0.7817,0.7832,0.7816,0.7827,900200000.0
2008-05-30 16:15:00,0.7826,0.7829,0.7821,0.7824,325600000.0
2008-05-30 16:30:00,0.7824,0.7839,0.7817,0.7833,1258600000.0
2008-05-30 16:45:00,0.7833,0.7833,0.782,0.7829,973500000.0
2008-05-30 17:00:00,0.7829,0.7836,0.7825,0.7836,645600000.0
2008-05-30 17:15:00,0.7836,0.7836,0.7827,0.7831,724600000.0
2008-05-30 17:30:00,0.7832,0.7836,0.7832,0.7835,616600000.0
2008-05-30 17:45:00,0.7835,0.7839,0.78318,0.7836,494700000.0
2008-05-30 18:00:00,0.7836,0.7838,0.7827,0.7835,266900000.0
2008-05-30 18:15:00,0.7834,0.7835,0.78262,0.7833,144100000.0
2008-05-30 18:30:00,0.7833,0.784,0.7833,0.7838,198700000.0
2008-05-30 18:45:00,0.7838,0.7842,0.7834,0.7838,181500000.0
2008-05-30 19:00:00,0.7838,0.7838,0.7833,0.7838,113200000.0
2008-05-30 19:15:00,0.7839,0.7843,0.78365,0.784,259800000.0
2008-05-30 19:30:00,0.78405,0.7846,0.7834,0.784,184000000.0
2008-05-30 19:45:00,0.784,0.7842,0.7833,0.7838,172400000.0
2008-05-30 20:00:00,0.7838,0.7843,0.78359,0.7842,109200000.0
2008-05-30 20:15:00,0.7841,0.7844,0.7838,0.7839,308300000.0
2008-05-30 20:30:00,0.7839,0.7845,0.78374,0.7841,136700000.0
2008-05-30 20:45:00,0.7841,0.7845,0.78352,0.7838,234500000.0
2008-05-30 21:00:00,0.7838,0.78403,0.7832,0.7835,247200000.0
2008-05-30 21:15:00,0.7835,0.78406,0.7834,0.7835,156700000.0
2008-05-30 21:30:00,0.7835,0.7841,0.7835,0.78397,491100000.0
2008-05-30 21:45:00,0.7839,0.78411,0.7834,0.7834,236600000.0
2008-05-30 22:00:00,0.7834,0.7835,0.7832,0.7834,121000000.0
2008-05-30 22:15:00,0.7834,0.78414,0.7833,0.7833,137900000.0
2008-05-30 22:30:00,0.7833,0.7833,0.7826,0.7827,152500000.0
2008-05-30 22:45:00,0.7826,0.78408,0.7826,0.7827,558700000.0
2008-06-02 00:00:00,0.7829,0.7833,0.7828,0.7828,46400000.0
2008-06-02 00:15:00,0.7826,0.7829,0.7824,0.7824,46400000.0
2008-06-02 00:30:00,0.7825,0.7827,0.7824,0.7827,34800000.0
2008-06-02 00:45:00,0.7826,0.7833,0.7826,0.7829,81200000.0
2008-06-02 01:00:00,0.7827,0.7829,0.7826,0.7826,46400000.0
2008-06-02 01:15:00,0.7825,0.7828,0.7825,0.7826,69600000.0
2008-06-02 01:30:00,0.7827,0.7828,0.7825,0.7827,58000000.0
2008-06-02 01:45:00,0.7828,0.7835,0.7828,0.7835,81200000.0
2008-06-02 02:00:00,0.7836,0.7837,0.7825,0.7827,303300000.0
2008-06-02 02:15:00,0.7828,0.783,0.7826,0.7828,315500000.0
2008-06-02 02:30:00,0.7828,0.7831,0.7825,0.783,665800000.0
2008-06-02 02:45:00,0.783,0.7831,0.7829,0.783,477800000.0
2008-06-02 03:00:00,0.783,0.7833,0.78266,0.7833,374200000.0
2008-06-02 03:15:00,0.7833,0.7835,0.7826,0.7828,466600000.0
2008-06-02 03:30:00,0.7828,0.7832,0.782,0.7832,855300000.0
2008-06-02 03:45:00,0.7833,0.7838,0.783,0.7835,387800000.0
2008-06-02 04:00:00,0.7835,0.784,0.78345,0.7835,390000000.0
2008-06-02 04:15:00,0.78345,0.7842,0.7834,0.7838,473900000.0
2008-06-02 04:30:00,0.7839,0.7839,0.7833,0.7837,224500000.0
2008-06-02 04:45:00,0.7837,0.7837,0.7831,0.7831,104500000.0
2008-06-02 05:00:00,0.7831,0.7835,0.7831,0.7832,317000000.0
2008-06-02 05:15:00,0.7832,0.7833,0.7825,0.7826,973400000.0
2008-06-02 05:30:00,0.7826,0.783,0.7825,0.7826,481200000.0
2008-06-02 05:45:00,0.7825,0.7826,0.782,0.7822,482200000.0
2008-06-02 06:00:00,0.7822,0.7826,0.7818,0.7826,107700000.0
2008-06-02 06:15:00,0.7825,0.7827,0.7824,0.7826,188700000.0
2008-06-02 06:30:00,0.7826,0.7833,0.7826,0.7831,285400000.0
2008-06-02 06:45:00,0.7831,0.78326,0.7823,0.78259,419200000.0
2008-06-02 07:00:00,0.7829,0.7831,0.7826,0.783,292800000.0
2008-06-02 07:15:00,0.783,0.7833,0.78272,0.7832,411100000.0
2008-06-02 07:30:00,0.7832,0.7832,0.7821,0.7824,329800000.0
2008-06-02 07:45:00,0.7821,0.7833,0.782,0.7828,786300000.0
2008-06-02 08:00:00,0.7828,0.78355,0.7825,0.7835,437400000.0
2008-06-02 08:15:00,0.7835,0.7838,0.7831,0.7836,460900000.0
2008-06-02 08:30:00,0.7836,0.7837,0.7825,0.7826,1451000000.0
2008-06-02 08:45:00,0.7826,0.7837,0.7824,0.7835,960300000.0
2008-06-02 09:00:00,0.7835,0.7837,0.7832,0.7835,533300000.0
2008-06-02 09:15:00,0.7835,0.7845,0.7832,0.7837,1065000000.0
2008-06-02 09:30:00,0.7836,0.7842,0.7834,0.7835,981500000.0
2008-06-02 09:45:00,0.7835,0.7839,0.7831,0.7831,823900000.0
2008-06-02 10:00:00,0.7831,0.78375,0.7826,0.7837,682700000.0
2008-06-02 10:15:00,0.7837,0.7842,0.7832,0.7833,787100000.0
2008-06-02 10:30:00,0.7833,0.7844,0.783,0.7844,988000000.0
2008-06-02 10:45:00,0.7844,0.7862,0.7838,0.7862,1181300000.0
2008-06-02 11:00:00,0.7862,0.7866,0.7849,0.78515,553700000.0
2008-06-02 11:15:00,0.7852,0.7852,0.7833,0.7841,686700000.0
2008-06-02 11:30:00,0.7841,0.7842,0.7829,0.7833,862400000.0
2008-06-02 11:45:00,0.7833,0.7842,0.7833,0.784,772700000.0
2008-06-02 12:00:00,0.784,0.7843,0.7837,0.7842,709900000.0
2008-06-02 12:15:00,0.7842,0.7842,0.7832,0.7832,407300000.0
2008-06-02 12:30:00,0.7832,0.7845,0.7832,0.7843,587500000.0
2008-06-02 12:45:00,0.7842,0.7846,0.7839,0.7843,799500000.0
2008-06-02 13:00:00,0.7842,0.7845,0.78336,0.7838,497500000.0
2008-06-02 13:15:00,0.7838,0.7841,0.7837,0.7837,572300000.0
2008-06-02 13:30:00,0.7836,0.7842,0.7836,0.7838,381600000.0
2008-06-02 13:45:00,0.7838,0.78405,0.7835,0.7837,978200000.0
2008-06-02 14:00:00,0.7837,0.7841,0.7835,0.7839,424900000.0
2008-06-02 14:15:00,0.7839,0.7849,0.7838,0.7847,634800000.0
2008-06-02 14:30:00,0.7849,0.7849,0.7833,0.7841,1205600000.0
2008-06-02 14:45:00,0.7841,0.7844,0.7837,0.784,658900000.0
2008-06-02 15:00:00,0.784,0.7841,0.7833,0.7834,497800000.0
2008-06-02 15:15:00,0.7834,0.7837,0.7829,0.7835,560300000.0
2008-06-02 15:30:00,0.7836,0.7843,0.7835,0.7838,572900000.0
2008-06-02 15:45:00,0.7838,0.7844,0.7837,0.7838,496100000.0
2008-06-02 16:00:00,0.7838,0.7848,0.7833,0.7847,545800000.0
2008-06-02 16:15:00,0.7847,0.7851,0.7843,0.785,658900001.0
2008-06-02 16:30:00,0.785,0.7852,0.7839,0.7842,931700000.0
2008-06-02 16:45:00,0.7842,0.7844,0.7837,0.7841,835250000.0
2008-06-02 17:00:00,0.7841,0.7854,0.784,0.785,1022200000.0
2008-06-02 17:15:00,0.785,0.7851,0.78327,0.7843,950200000.0
2008-06-02 17:30:00,0.7843,0.7852,0.7843,0.78485,546500000.0
2008-06-02 17:45:00,0.78485,0.7852,0.78425,0.7846,595200000.0
2008-06-02 18:00:00,0.7846,0.7855,0.7846,0.7852,279100000.0
2008-06-02 18:15:00,0.7852,0.7854,0.78493,0.7852,176100000.0
2008-06-02 18:30:00,0.7852,0.7856,0.7839,0.7854,395200000.0
2008-06-02 18:45:00,0.7854,0.7856,0.7849,0.7849,196600000.0
2008-06-02 19:00:00,0.78495,0.7852,0.7843,0.7848,399000000.0
2008-06-02 19:15:00,0.7848,0.7851,0.7843,0.7849,181700000.0
2008-06-02 19:30:00,0.785,0.7852,0.78456,0.78464,210500000.0
2008-06-02 19:45:00,0.78468,0.785,0.78431,0.78458,146400000.0
2008-06-02 20:00:00,0.7848,0.7855,0.7846,0.7847,185900000.0
2008-06-02 20:15:00,0.78461,0.78485,0.7845,0.7846,107700000.0
2008-06-02 20:30:00,0.78442,0.7849,0.7842,0.7847,450700000.0
2008-06-02 20:45:00,0.7847,0.7847,0.78401,0.78445,81200000.0
2008-06-02 21:00:00,0.78445,0.785,0.78399,0.78459,173700000.0
2008-06-02 21:15:00,0.7848,0.7852,0.78424,0.7848,131700000.0
2008-06-02 21:30:00,0.7849,0.7849,0.78395,0.7846,116000000.0
2008-06-02 21:45:00,0.7846,0.7847,0.7842,0.7844,65400000.0
2008-06-02 22:00:00,0.78455,0.7852,0.7845,0.78495,121100000.0
2008-06-02 22:15:00,0.78495,0.7856,0.7849,0.7851,62700000.0
2008-06-02 22:30:00,0.7852,0.7853,0.78471,0.7853,96700000.0
2008-06-02 22:45:00,0.7853,0.7853,0.7845,0.7848,145000000.0
2008-06-02 23:00:00,0.7848,0.7853,0.7848,0.7851,101300000.0
2008-06-02 23:15:00,0.7851,0.7856,0.78464,0.7854,155100000.0
2008-06-02 23:30:00,0.7854,0.7854,0.7847,0.7851,110600000.0
2008-06-02 23:45:00,0.7852,0.7853,0.78474,0.7849,141100000.0
2008-06-03 00:00:00,0.7851,0.7856,0.78484,0.7851,173100000.0
2008-06-03 00:15:00,0.7851,0.78527,0.78448,0.78489,232100000.0
2008-06-03 00:30:00,0.7851,0.7852,0.7846,0.785,161500000.0
2008-06-03 00:45:00,0.785,0.7851,0.78468,0.7848,138800000.0
2008-06-03 01:00:00,0.7848,0.7849,0.7844,0.7847,278900000.0
2008-06-03 01:15:00,0.7847,0.7848,0.78379,0.7842,157900000.0
2008-06-03 01:30:00,0.7842,0.7844,0.78402,0.7843,140800000.0
2008-06-03 01:45:00,0.78414,0.7843,0.78379,0.7843,125900000.0
2008-06-03 02:00:00,0.7842,0.78435,0.7839,0.7839,237700000.0
2008-06-03 02:15:00,0.7841,0.7843,0.7836,0.7837,141500000.0
2008-06-03 02:30:00,0.7837,0.7843,0.78322,0.784,142400000.0
2008-06-03 02:45:00,0.7839,0.7842,0.7838,0.78415,222600000.0
2008-06-03 03:00:00,0.78415,0.78415,0.78361,0.7837,135300000.0
2008-06-03 03:15:00,0.7837,0.784,0.7833,0.7833,353700000.0
2008-06-03 03:30:00,0.7837,0.7847,0.7834,0.7836,404600000.0
2008-06-03 03:45:00,0.7836,0.7843,0.7831,0.78375,251300000.0
2008-06-03 04:00:00,0.7836,0.7844,0.7836,0.7844,282500000.0
2008-06-03 04:15:00,0.7844,0.7845,0.78386,0.7844,239900000.0
2008-06-03 04:30:00,0.784,0.78457,0.78383,0.78383,285800000.0
2008-06-03 04:45:00,0.78435,0.7845,0.78389,0.7844,78300000.0
2008-06-03 05:00:00,0.7844,0.7847,0.7838,0.7844,139100000.0
2008-06-03 05:15:00,0.7842,0.7844,0.78415,0.7844,64300000.0
2008-06-03 05:30:00,0.7844,0.7846,0.7843,0.7844,111100000.0
2008-06-03 05:45:00,0.7844,0.7847,0.78396,0.7844,115700000.0
2008-06-03 06:00:00,0.7844,0.7845,0.7841,0.7842,112900000.0
2008-06-03 06:15:00,0.7842,0.78455,0.784,0.7844,103900000.0
2008-06-03 06:30:00,0.78384,0.7844,0.7834,0.7837,452900000.0
2008-06-03 06:45:00,0.7837,0.7839,0.7835,0.7839,277500000.0
2008-06-03 07:00:00,0.7839,0.7842,0.7832,0.784,300300000.0
2008-06-03 07:15:00,0.784,0.7841,0.78326,0.7841,245800000.0
2008-06-03 07:30:00,0.7841,0.7843,0.7837,0.7841,217400000.0
2008-06-03 07:45:00,0.784,0.784,0.7832,0.7833,367300000.0
2008-06-03 08:00:00,0.7833,0.7841,0.7832,0.7839,283200000.0
2008-06-03 08:15:00,0.7839,0.7843,0.7835,0.7837,352300000.0
2008-06-03 08:30:00,0.7837,0.7843,0.78365,0.784,221000000.0
2008-06-03 08:45:00,0.784,0.7842,0.78355,0.7837,211300000.0
2008-06-03 09:00:00,0.7838,0.7841,0.7832,0.7841,445600000.0
2008-06-03 09:15:00,0.7841,0.785,0.7841,0.7846,504700000.0
2008-06-03 09:30:00,0.7847,0.7855,0.7846,0.785,464100000.0
2008-06-03 09:45:00,0.78505,0.7856,0.7848,0.7852,182400000.0
2008-06-03 10:00:00,0.78525,0.7861,0.7846,0.786,371100000.0
2008-06-03 10:15:00,0.7861,0.7866,0.7856,0.78635,326900000.0
2008-06-03 10:30:00,0.78635,0.7876,0.7862,0.7872,330700000.0
2008-06-03 10:45:00,0.7872,0.7878,0.787,0.78745,305000000.0
2008-06-03 11:00:00,0.78745,0.7891,0.78745,0.7882,350800000.0
2008-06-03 11:15:00,0.7882,0.7882,0.7872,0.7874,172500000.0
2008-06-03 11:30:00,0.7874,0.7877,0.7862,0.7865,263400000.0
2008-06-03 11:45:00,0.7865,0.7872,0.7865,0.7868,283600000.0
2008-06-03 12:00:00,0.7868,0.7876,0.7868,0.787,146000000.0
2008-06-03 12:15:00,0.7869,0.78695,0.7862,0.7864,193000000.0
2008-06-03 12:30:00,0.78645,0.7871,0.7863,0.7866,150300000.0
2008-06-03 12:45:00,0.7868,0.78735,0.7864,0.7872,246300000.0
2008-06-03 13:00:00,0.787,0.7873,0.7868,0.78685,131200000.0
2008-06-03 13:15:00,0.78685,0.7877,0.78675,0.7872,207800000.0
2008-06-03 13:30:00,0.7872,0.7879,0.78685,0.78685,231800000.0
2008-06-03 13:45:00,0.7869,0.7871,0.7863,0.7864,124900000.0
2008-06-03 14:00:00,0.7864,0.7871,0.7863,0.7865,273500000.0
2008-06-03 14:15:00,0.78655,0.7871,0.7863,0.7868,278000000.0
2008-06-03 14:30:00,0.7868,0.787,0.7856,0.7859,259500000.0
2008-06-03 14:45:00,0.7859,0.7867,0.7858,0.7865,250300000.0
2008-06-03 15:00:00,0.7866,0.7867,0.7837,0.7841,520400000.0
2008-06-03 15:15:00,0.78425,0.7844,0.781,0.7826,650800000.0
2008-06-03 15:30:00,0.7826,0.7833,0.7812,0.7816,433700000.0
2008-06-03 15:45:00,0.7817,0.78245,0.78105,0.7819,358400000.0
2008-06-03 16:00:00,0.7819,0.7819,0.7801,0.7812,516500000.0
2008-06-03 16:15:00,0.7814,0.7828,0.7812,0.78265,362200000.0
2008-06-03 16:30:00,0.7827,0.7834,0.78205,0.7823,280500000.0
2008-06-03 16:45:00,0.7823,0.7825,0.7812,0.7822,238300000.0
2008-06-03 17:00:00,0.78225,0.7828,0.7821,0.7826,186900000.0
2008-06-03 17:15:00,0.7826,0.7833,0.78225,0.7831,181800000.0
2008-06-03 17:30:00,0.7831,0.7833,0.7826,0.78305,176700000.0
2008-06-03 17:45:00,0.783,0.7836,0.783,0.7831,125700000.0
2008-06-03 18:00:00,0.7831,0.7833,0.7822,0.7827,106100000.0
2008-06-03 18:15:00,0.7824,0.7825,0.7821,0.78235,72900000.0
2008-06-03 18:30:00,0.78245,0.78261,0.78214,0.78245,138700000.0
2008-06-03 18:45:00,0.78229,0.78272,0.78198,0.7824,245700000.0
2008-06-03 19:00:00,0.7823,0.7823,0.7815,0.7816,39100000.0
2008-06-03 19:15:00,0.7816,0.782,0.7807,0.7815,128100000.0
2008-06-03 19:30:00,0.7814,0.7825,0.7814,0.7822,70700000.0
2008-06-03 19:45:00,0.78205,0.7822,0.781,0.782,97900000.0
2008-06-03 20:00:00,0.7818,0.782,0.7813,0.7813,114100000.0
2008-06-03 20:15:00,0.7817,0.7822,0.781,0.7819,164800000.0
2008-06-03 20:30:00,0.7817,0.7819,0.7808,0.78145,69900000.0
2008-06-03 20:45:00,0.7815,0.7821,0.7814,0.7818,93300000.0
2008-06-03 21:00:00,0.7816,0.7819,0.78118,0.78142,196000000.0
2008-06-03 21:15:00,0.78143,0.78193,0.7811,0.7815,254000000.0
2008-06-03 21:30:00,0.78145,0.782,0.78113,0.78132,119700000.0
2008-06-03 21:45:00,0.7813,0.7818,0.7806,0.781,158100000.0
2008-06-03 22:00:00,0.78095,0.7813,0.78095,0.78105,60400000.0
2008-06-03 22:15:00,0.78095,0.7812,0.7806,0.7812,148800000.0
2008-06-03 22:30:00,0.7812,0.7813,0.78076,0.78102,109400000.0
2008-06-03 22:45:00,0.7811,0.7813,0.7806,0.7813,236800000.0
2008-06-03 23:00:00,0.7812,0.7814,0.78029,0.7808,152200000.0
2008-06-03 23:15:00,0.7808,0.7809,0.77966,0.77986,211200000.0
2008-06-03 23:30:00,0.78015,0.7805,0.77991,0.7801,206300000.0
2008-06-03 23:45:00,0.7801,0.78032,0.77978,0.78,185700000.0
2008-06-04 00:00:00,0.78,0.7805,0.78,0.7805,208300000.0
2008-06-04 00:15:00,0.7804,0.7804,0.77975,0.77995,379300000.0
2008-06-04 00:30:00,0.7799,0.7807,0.7799,0.7803,459500000.0
2008-06-04 00:45:00,0.7803,0.7804,0.78,0.7801,295700000.0
2008-06-04 01:00:00,0.7801,0.7805,0.78,0.78005,158700000.0
2008-06-04 01:15:00,0.78,0.7806,0.7796,0.78035,209500000.0
2008-06-04 01:30:00,0.7803,0.7806,0.78,0.78,247900000.0
2008-06-04 01:45:00,0.7799,0.78005,0.7793,0.7798,896400000.0
2008-06-04 02:00:00,0.7799,0.7807,0.7791,0.7801,711750000.0
2008-06-04 02:15:00,0.7801,0.7801,0.7795,0.7795,330800000.0
2008-06-04 02:30:00,0.7796,0.77987,0.77918,0.7795,378400000.0
2008-06-04 02:45:00,0.7795,0.7798,0.7792,0.7792,225300000.0
2008-06-04 03:00:00,0.7792,0.7794,0.77878,0.7792,324500000.0
2008-06-04 03:15:00,0.7791,0.7793,0.7786,0.7786,435100000.0
2008-06-04 03:30:00,0.7787,0.7809,0.7786,0.7792,1231500000.0
2008-06-04 03:45:00,0.7792,0.7798,0.7785,0.7797,651200000.0
2008-06-04 04:00:00,0.7797,0.7803,0.7797,0.7803,546500000.0
2008-06-04 04:15:00,0.7803,0.7807,0.7802,0.7802,418500000.0
2008-06-04 04:30:00,0.7802,0.7802,0.7797,0.7799,311400000.0
2008-06-04 04:45:00,0.7799,0.7803,0.77956,0.7798,443400000.0
2008-06-04 05:00:00,0.7801,0.7801,0.77923,0.7797,377400000.0
2008-06-04 05:15:00,0.7797,0.7798,0.779,0.7792,244800000.0
2008-06-04 05:30:00,0.7792,0.7795,0.77849,0.7788,471000000.0
2008-06-04 05:45:00,0.7789,0.7793,0.77853,0.7792,368600000.0
2008-06-04 06:00:00,0.7792,0.7793,0.77877,0.77905,465800000.0
2008-06-04 06:15:00,0.7793,0.7797,0.77908,0.7796,488100000.0
2008-06-04 06:30:00,0.7796,0.77995,0.7794,0.7794,521700000.0
2008-06-04 06:45:00,0.7795,0.7799,0.7795,0.77975,383300000.0
2008-06-04 07:00:00,0.7797,0.7798,0.7794,0.7798,342700000.0
2008-06-04 07:15:00,0.7797,0.7799,0.7795,0.7795,220500000.0
2008-06-04 07:30:00,0.7795,0.78,0.7792,0.7797,276100000.0
2008-06-04 07:45:00,0.7797,0.7806,0.7797,0.7802,536100000.0
2008-06-04 08:00:00,0.7802,0.7806,0.7793,0.7798,835600000.0
2008-06-04 08:15:00,0.7799,0.7799,0.7793,0.7795,758500000.0
2008-06-04 08:30:00,0.7795,0.7802,0.7791,0.7794,817800000.0
2008-06-04 08:45:00,0.7794,0.78005,0.7788,0.7793,288000000.0
2008-06-04 09:00:00,0.7793,0.7803,0.7793,0.7803,282500000.0
2008-06-04 09:15:00,0.7803,0.7803,0.7797,0.7801,291200000.0
2008-06-04 09:30:00,0.7801,0.7814,0.77945,0.7809,360800000.0
2008-06-04 09:45:00,0.7809,0.7811,0.7801,0.7802,272900000.0
2008-06-04 10:00:00,0.78025,0.7817,0.7801,0.781,233900000.0
2008-06-04 10:15:00,0.781,0.782,0.7806,0.782,291900000.0
2008-06-04 10:30:00,0.78195,0.7829,0.7818,0.7827,379000000.0
2008-06-04 10:45:00,0.78275,0.7836,0.7827,0.7827,300800000.0
2008-06-04 11:00:00,0.7827,0.7827,0.7817,0.7824,350700000.0
2008-06-04 11:15:00,0.7824,0.78275,0.7822,0.78265,131900000.0
2008-06-04 11:30:00,0.78265,0.783,0.782,0.7825,319900000.0
2008-06-04 11:45:00,0.78285,0.7829,0.7819,0.7825,277400000.0
2008-06-04 12:00:00,0.7825,0.7838,0.7825,0.7833,280800000.0
2008-06-04 12:15:00,0.7833,0.7833,0.78215,0.7828,341300000.0
2008-06-04 12:30:00,0.7828,0.7832,0.7825,0.7829,179300000.0
2008-06-04 12:45:00,0.7829,0.7832,0.78235,0.7825,191900000.0
2008-06-04 13:00:00,0.78245,0.7832,0.78245,0.7828,207400000.0
2008-06-04 13:15:00,0.78295,0.783,0.7822,0.7823,159100000.0
2008-06-04 13:30:00,0.7823,0.7835,0.7823,0.7835,137700000.0
2008-06-04 13:45:00,0.7835,0.7837,0.7828,0.7835,271300000.0
2008-06-04 14:00:00,0.7835,0.78405,0.783,0.783,160300000.0
2008-06-04 14:15:00,0.783,0.7835,0.782,0.7833,445600000.0
2008-06-04 14:30:00,0.7834,0.7837,0.7829,0.78325,207900000.0
2008-06-04 14:45:00,0.7833,0.7836,0.7828,0.78295,197700000.0
2008-06-04 15:00:00,0.78295,0.7832,0.7822,0.7825,211000000.0
2008-06-04 15:15:00,0.7825,0.7828,0.782,0.782,132900000.0
2008-06-04 15:30:00,0.78195,0.78305,0.7819,0.7819,431100000.0
2008-06-04 15:45:00,0.7819,0.7826,0.7815,0.7822,409100000.0
2008-06-04 16:00:00,0.7822,0.7827,0.7821,0.7824,215100000.0
2008-06-04 16:15:00,0.7824,0.7833,0.7824,0.783,409400000.0
2008-06-04 16:30:00,0.7829,0.7837,0.7825,0.783,395400000.0
2008-06-04 16:45:00,0.783,0.7835,0.7822,0.7823,415000000.0
2008-06-04 17:00:00,0.7823,0.78245,0.7815,0.7819,385500000.0
2008-06-04 17:15:00,0.78195,0.7823,0.78125,0.7818,368500000.0
2008-06-04 17:30:00,0.7818,0.7823,0.7816,0.782,236300000.0
2008-06-04 17:45:00,0.78205,0.7823,0.782,0.78205,132100000.0
2008-06-04 18:00:00,0.7821,0.7829,0.78138,0.7822,153300000.0
2008-06-04 18:15:00,0.78225,0.7826,0.782,0.78225,116000000.0
2008-06-04 18:30:00,0.78235,0.7826,0.78156,0.78168,84500000.0
2008-06-04 18:45:00,0.7819,0.7821,0.78148,0.7819,77600000.0
2008-06-04 19:00:00,0.78175,0.7818,0.78126,0.78145,48200000.0
2008-06-04 19:15:00,0.78165,0.7818,0.78115,0.7813,33800000.0
2008-06-04 19:30:00,0.7814,0.7814,0.78051,0.7811,66100000.0
2008-06-04 19:45:00,0.7811,0.7816,0.78093,0.7812,100000000.0
2008-06-04 20:00:00,0.7812,0.7816,0.78093,0.78145,46000000.0
2008-06-04 20:15:00,0.78093,0.78145,0.78073,0.781,165500000.0
2008-06-04 20:30:00,0.7809,0.781,0.78,0.7807,124600000.0
2008-06-04 20:45:00,0.7807,0.7807,0.7791,0.7796,176700000.0
2008-06-04 21:00:00,0.7796,0.7797,0.7787,0.7792,252500000.0
2008-06-04 21:15:00,0.7792,0.7798,0.7791,0.7795,107500000.0
2008-06-04 21:30:00,0.7795,0.77975,0.779,0.77915,179000000.0
2008-06-04 21:45:00,0.7791,0.7796,0.7791,0.7794,71000000.0
2008-06-04 22:00:00,0.77905,0.7795,0.77859,0.7793,104300000.0
2008-06-04 22:15:00,0.7793,0.7803,0.7792,0.78,128800000.0
2008-06-04 22:30:00,0.77995,0.7807,0.7794,0.7795,156900000.0
2008-06-04 22:45:00,0.7795,0.7802,0.77905,0.7795,258700000.0
2008-06-04 23:00:00,0.7797,0.7798,0.7687,0.7709,1455000000.0
2008-06-04 23:15:00,0.7709,0.7714,0.7686,0.7701,825000000.0
2008-06-04 23:30:00,0.7701,0.7701,0.7681,0.7695,676700000.0
2008-06-04 23:45:00,0.7694,0.7702,0.7691,0.77,643800000.0
2008-06-05 00:00:00,0.77,0.77,0.7689,0.7695,1065500000.0
2008-06-05 00:15:00,0.7696,0.7702,0.76927,0.7701,320100000.0
2008-06-05 00:30:00,0.7701,0.7703,0.7693,0.7693,1059600000.0
2008-06-05 00:45:00,0.7692,0.7694,0.7688,0.7694,1131900000.0
2008-06-05 01:00:00,0.7693,0.7698,0.7691,0.7697,556900000.0
2008-06-05 01:15:00,0.7697,0.7701,0.76947,0.7701,368800000.0
2008-06-05 01:30:00,0.7701,0.7704,0.7697,0.7697,317400000.0
2008-06-05 01:45:00,0.7697,0.7705,0.7685,0.7692,706200000.0
2008-06-05 02:00:00,0.7692,0.7702,0.7692,0.7694,565000000.0
2008-06-05 02:15:00,0.7693,0.7694,0.7681,0.7684,398800000.0
2008-06-05 02:30:00,0.7684,0.7687,0.76794,0.7684,294200000.0
2008-06-05 02:45:00,0.7682,0.7687,0.7682,0.7684,256700000.0
2008-06-05 03:00:00,0.7683,0.7685,0.7665,0.7671,515700000.0
2008-06-05 03:15:00,0.7671,0.7676,0.7669,0.7673,326100000.0
2008-06-05 03:30:00,0.7674,0.7676,0.7661,0.7662,468200000.0
2008-06-05 03:45:00,0.7663,0.7666,0.7655,0.7658,365820000.0
2008-06-05 04:00:00,0.76585,0.7673,0.7658,0.7671,462100000.0
2008-06-05 04:15:00,0.7671,0.7672,0.766,0.7664,405500000.0
2008-06-05 04:30:00,0.7663,0.7665,0.7654,0.7658,473900000.0
2008-06-05 04:45:00,0.7658,0.7659,0.7656,0.7657,178300000.0
2008-06-05 05:00:00,0.7658,0.7665,0.7657,0.7663,404200000.0
2008-06-05 05:15:00,0.7664,0.767,0.7661,0.767,271200000.0
2008-06-05 05:30:00,0.7669,0.7671,0.7666,0.767,470700000.0
2008-06-05 05:45:00,0.767,0.767,0.7661,0.7663,379100000.0
2008-06-05 06:00:00,0.7663,0.7666,0.7661,0.7663,160300000.0
2008-06-05 06:15:00,0.7663,0.7664,0.7661,0.7663,244000000.0
2008-06-05 06:30:00,0.7661,0.7666,0.7661,0.7665,140300000.0
2008-06-05 06:45:00,0.7663,0.7664,0.76515,0.7656,393300000.0
2008-06-05 07:00:00,0.7657,0.7659,0.7652,0.7659,345900000.0
2008-06-05 07:15:00,0.7658,0.7658,0.765,0.7656,279700000.0
2008-06-05 07:30:00,0.7655,0.7665,0.7651,0.7663,385300000.0
2008-06-05 07:45:00,0.76625,0.7668,0.76535,0.7658,380000000.0
2008-06-05 08:00:00,0.7658,0.767,0.7653,0.7659,810800000.0
2008-06-05 08:15:00,0.7658,0.7658,0.7647,0.7652,770900000.0
2008-06-05 08:30:00,0.7652,0.7658,0.7649,0.7653,396065000.0
2008-06-05 08:45:00,0.7653,0.7663,0.76525,0.7661,358600000.0
2008-06-05 09:00:00,0.7661,0.7665,0.76525,0.7664,428600000.0
2008-06-05 09:15:00,0.7664,0.7666,0.7658,0.7664,345300000.0
2008-06-05 09:30:00,0.7664,0.7667,0.7658,0.7667,377300000.0
2008-06-05 09:45:00,0.7667,0.7675,0.7666,0.7674,449900000.0
2008-06-05 10:00:00,0.7674,0.7676,0.7662,0.7662,408400000.0
2008-06-05 10:15:00,0.7662,0.7665,0.7656,0.7663,331900000.0
2008-06-05 10:30:00,0.7662,0.7671,0.7659,0.7659,261700000.0
2008-06-05 10:45:00,0.76595,0.7662,0.765,0.7653,336800000.0
2008-06-05 11:00:00,0.7653,0.7661,0.7652,0.7656,337500000.0
2008-06-05 11:15:00,0.7656,0.7658,0.7648,0.7656,229100000.0
2008-06-05 11:30:00,0.7655,0.7656,0.7643,0.7644,341000000.0
2008-06-05 11:45:00,0.7644,0.7646,0.76395,0.7645,321800000.0
2008-06-05 12:00:00,0.7644,0.7645,0.7636,0.7643,319100000.0
2008-06-05 12:15:00,0.7643,0.76445,0.7635,0.7638,315700000.0
2008-06-05 12:30:00,0.7638,0.7645,0.7636,0.764,194800000.0
2008-06-05 12:45:00,0.764,0.7645,0.7633,0.7633,295700000.0
2008-06-05 13:00:00,0.76325,0.764,0.7631,0.7633,230600000.0
2008-06-05 13:15:00,0.7633,0.7645,0.7631,0.7643,166400000.0
2008-06-05 13:30:00,0.7643,0.7657,0.7642,0.7648,269300000.0
2008-06-05 13:45:00,0.76495,0.7654,0.7643,0.7645,160600000.0
2008-06-05 14:00:00,0.7645,0.7645,0.763,0.7636,241900000.0
2008-06-05 14:15:00,0.7636,0.7639,0.7624,0.7624,172500000.0
2008-06-05 14:30:00,0.7627,0.7639,0.7615,0.76155,630000000.0
2008-06-05 14:45:00,0.7616,0.765,0.7614,0.7643,546400000.0
2008-06-05 15:00:00,0.76435,0.7645,0.7623,0.76445,357600000.0
2008-06-05 15:15:00,0.7645,0.7648,0.76235,0.7637,520500000.0
2008-06-05 15:30:00,0.7637,0.7655,0.763,0.7649,487800000.0
2008-06-05 15:45:00,0.76485,0.7655,0.7648,0.7652,347100000.0
2008-06-05 16:00:00,0.7652,0.7657,0.7652,0.7653,173100000.0
2008-06-05 16:15:00,0.7653,0.7656,0.7647,0.7647,183500000.0
2008-06-05 16:30:00,0.7647,0.76505,0.76395,0.7642,259800000.0
2008-06-05 16:45:00,0.7642,0.76445,0.7626,0.7644,301600000.0
2008-06-05 17:00:00,0.76435,0.7646,0.7637,0.7645,217300000.0
2008-06-05 17:15:00,0.7644,0.7646,0.7641,0.7643,171600000.0
2008-06-05 17:30:00,0.76435,0.7645,0.76405,0.7642,124500000.0
2008-06-05 17:45:00,0.76435,0.7651,0.7642,0.765,91900000.0
2008-06-05 18:00:00,0.76505,0.7657,0.76485,0.7652,93600000.0
2008-06-05 18:15:00,0.7652,0.766,0.7652,0.7655,120900000.0
2008-06-05 18:30:00,0.7653,0.76575,0.7652,0.7655,132200000.0
2008-06-05 18:45:00,0.7655,0.767,0.7655,0.76685,137200000.0
2008-06-05 19:00:00,0.7668,0.767,0.7662,0.7663,154800000.0
2008-06-05 19:15:00,0.7662,0.7668,0.7662,0.7664,37800000.0
2008-06-05 19:30:00,0.7665,0.7668,0.76606,0.76629,44600000.0
2008-06-05 19:45:00,0.76655,0.7669,0.76629,0.7669,125300000.0
2008-06-05 20:00:00,0.7668,0.7674,0.76622,0.7673,104200000.0
2008-06-05 20:15:00,0.7674,0.7676,0.7668,0.7672,69500000.0
2008-06-05 20:30:00,0.76693,0.7673,0.76654,0.7672,156200000.0
2008-06-05 20:45:00,0.7674,0.7675,0.767,0.76705,54600000.0
2008-06-05 21:00:00,0.76705,0.7672,0.76633,0.76675,107200000.0
2008-06-05 21:15:00,0.76664,0.7674,0.76641,0.7673,84900000.0
2008-06-05 21:30:00,0.7672,0.7677,0.7666,0.7675,76400000.0
2008-06-05 21:45:00,0.7674,0.7677,0.76665,0.76745,145100000.0
2008-06-05 22:00:00,0.7674,0.7678,0.76725,0.7674,64100000.0
2008-06-05 22:15:00,0.7676,0.7682,0.7674,0.7679,86360000.0
2008-06-05 22:30:00,0.7679,0.768,0.7676,0.7679,150400000.0
2008-06-05 22:45:00,0.768,0.7681,0.7675,0.7676,261600000.0
2008-06-05 23:00:00,0.7676,0.7678,0.76706,0.7671,266100000.0
2008-06-05 23:15:00,0.76719,0.7676,0.7665,0.7666,182400000.0
2008-06-05 23:30:00,0.7666,0.7667,0.76611,0.7663,355100000.0
2008-06-05 23:45:00,0.7663,0.7666,0.7654,0.7655,749700000.0
2008-06-06 00:00:00,0.7654,0.7659,0.7653,0.7658,310200000.0
2008-06-06 00:15:00,0.7658,0.7662,0.76557,0.7661,267900000.0
2008-06-06 00:30:00,0.7661,0.7661,0.7656,0.7656,410400000.0
2008-06-06 00:45:00,0.7656,0.7657,0.76517,0.76526,355800000.0
2008-06-06 01:00:00,0.7656,0.7658,0.76494,0.7657,193700000.0
2008-06-06 01:15:00,0.7657,0.7661,0.7655,0.7656,139600000.0
2008-06-06 01:30:00,0.76548,0.7657,0.76531,0.7656,171600000.0
2008-06-06 01:45:00,0.7656,0.7662,0.76538,0.7658,268000000.0
2008-06-06 02:00:00,0.7657,0.766,0.7655,0.7658,329100000.0
2008-06-06 02:15:00,0.7658,0.7661,0.76553,0.766,157300000.0
2008-06-06 02:30:00,0.766,0.7667,0.766,0.7662,387000000.0
2008-06-06 02:45:00,0.7663,0.7665,0.7662,0.7665,354300000.0
2008-06-06 03:00:00,0.7665,0.7667,0.7662,0.7663,408900000.0
2008-06-06 03:15:00,0.7663,0.7665,0.7656,0.766,332700000.0
2008-06-06 03:30:00,0.76595,0.7662,0.7658,0.7661,207700000.0
2008-06-06 03:45:00,0.7661,0.7664,0.76563,0.7662,139400000.0
2008-06-06 04:00:00,0.7662,0.76625,0.76557,0.7661,92400000.0
2008-06-06 04:15:00,0.7661,0.7664,0.76558,0.7662,278600000.0
2008-06-06 04:30:00,0.7662,0.76625,0.76562,0.7662,118000000.0
2008-06-06 04:45:00,0.7662,0.7665,0.76595,0.76609,172900000.0
2008-06-06 05:00:00,0.76623,0.7668,0.76599,0.7667,197600000.0
2008-06-06 05:15:00,0.7668,0.7674,0.76649,0.767,437700000.0
2008-06-06 05:30:00,0.767,0.7673,0.7668,0.7672,358200000.0
2008-06-06 05:45:00,0.7671,0.7674,0.76652,0.7669,157900000.0
2008-06-06 06:00:00,0.7669,0.7673,0.76644,0.7671,199496000.0
2008-06-06 06:15:00,0.767,0.7671,0.7665,0.7671,143800000.0
2008-06-06 06:30:00,0.76696,0.7674,0.76653,0.7671,505700000.0
2008-06-06 06:45:00,0.7671,0.7674,0.76675,0.7671,225100000.0
2008-06-06 07:00:00,0.7671,0.7671,0.7668,0.767,318300000.0
2008-06-06 07:15:00,0.767,0.7675,0.76677,0.7673,179000000.0
2008-06-06 07:30:00,0.7673,0.7677,0.7668,0.7677,423100000.0
2008-06-06 07:45:00,0.7677,0.768,0.7671,0.7671,286300000.0
2008-06-06 08:00:00,0.7671,0.7671,0.7663,0.7663,458800000.0
2008-06-06 08:15:00,0.7664,0.767,0.76607,0.7666,173500000.0
2008-06-06 08:30:00,0.7666,0.7668,0.7666,0.76675,74900000.0
2008-06-06 08:45:00,0.76614,0.767,0.76584,0.76675,242800000.0
2008-06-06 09:00:00,0.76675,0.7673,0.76606,0.7672,227500000.0
2008-06-06 09:15:00,0.7672,0.7674,0.7668,0.7669,269300000.0
2008-06-06 09:30:00,0.7669,0.7674,0.7668,0.7672,217500000.0
2008-06-06 09:45:00,0.7672,0.76745,0.76705,0.76745,275400000.0
2008-06-06 10:00:00,0.76745,0.76805,0.7674,0.7674,264700000.0
2008-06-06 10:15:00,0.7674,0.7674,0.7668,0.7672,215400000.0
2008-06-06 10:30:00,0.7672,0.76745,0.7667,0.76745,289700000.0
2008-06-06 10:45:00,0.76745,0.76755,0.76653,0.7666,324300000.0
2008-06-06 11:00:00,0.7666,0.7667,0.7663,0.7665,318000000.0
2008-06-06 11:15:00,0.7661,0.7668,0.7658,0.7667,234000000.0
2008-06-06 11:30:00,0.76665,0.7668,0.7662,0.7664,203300000.0
2008-06-06 11:45:00,0.76645,0.7666,0.7658,0.7659,141200000.0
2008-06-06 12:00:00,0.7659,0.7661,0.76546,0.76582,218800000.0
2008-06-06 12:15:00,0.76574,0.7661,0.76535,0.76585,140900000.0
2008-06-06 12:30:00,0.76595,0.76625,0.76585,0.76605,157800000.0
2008-06-06 12:45:00,0.76605,0.7665,0.7659,0.766,187500000.0
2008-06-06 13:00:00,0.766,0.7661,0.7657,0.7657,145700000.0
2008-06-06 13:15:00,0.7657,0.7664,0.76564,0.76635,182900000.0
2008-06-06 13:30:00,0.76635,0.7665,0.76582,0.7664,167100000.0
2008-06-06 13:45:00,0.7664,0.76745,0.7664,0.76685,156500000.0
2008-06-06 14:00:00,0.7668,0.768,0.7666,0.7673,339900000.0
2008-06-06 14:15:00,0.7674,0.7677,0.76604,0.7674,340800000.0
2008-06-06 14:30:00,0.7674,0.76965,0.7664,0.76685,714300000.0
2008-06-06 14:45:00,0.7668,0.76725,0.7654,0.7661,702000000.0
2008-06-06 15:00:00,0.7661,0.7673,0.7647,0.7665,606500000.0
2008-06-06 15:15:00,0.7665,0.767,0.76555,0.76635,501900000.0
2008-06-06 15:30:00,0.76645,0.7673,0.7659,0.76595,601600000.0
2008-06-06 15:45:00,0.76595,0.7663,0.7655,0.7657,561600000.0
2008-06-06 16:00:00,0.7657,0.76615,0.7653,0.7657,414000000.0
2008-06-06 16:15:00,0.7657,0.7663,0.7654,0.76555,455700000.0
2008-06-06 16:30:00,0.76555,0.7664,0.765,0.7661,390100000.0
2008-06-06 16:45:00,0.7663,0.7674,0.7661,0.7668,326500000.0
2008-06-06 17:00:00,0.7665,0.7677,0.7664,0.7669,505200000.0
2008-06-06 17:15:00,0.76695,0.7678,0.7668,0.76685,313100000.0
2008-06-06 17:30:00,0.7668,0.7675,0.7663,0.7665,136100000.0
2008-06-06 17:45:00,0.76665,0.76665,0.7661,0.7665,117700000.0
2008-06-06 18:00:00,0.7664,0.7665,0.7658,0.7665,76400000.0
2008-06-06 18:15:00,0.7663,0.7677,0.7663,0.7671,97800000.0
2008-06-06 18:30:00,0.7672,0.7676,0.7667,0.7671,80400000.0
2008-06-06 18:45:00,0.7668,0.7672,0.76625,0.7665,107000000.0
2008-06-06 19:00:00,0.7664,0.7679,0.7661,0.7673,83400000.0
2008-06-06 19:15:00,0.76735,0.7675,0.76665,0.7668,57600000.0
2008-06-06 19:30:00,0.76686,0.76723,0.7662,0.7668,105900000.0
2008-06-06 19:45:00,0.7668,0.7668,0.7662,0.7668,122000000.0
2008-06-06 20:00:00,0.7668,0.7668,0.7661,0.7668,108800000.0
2008-06-06 20:15:00,0.7668,0.7672,0.76654,0.767,107200000.0
2008-06-06 20:30:00,0.7668,0.7672,0.7665,0.7668,188400000.0
2008-06-06 20:45:00,0.76675,0.7673,0.7665,0.7673,82100000.0
2008-06-06 21:00:00,0.76705,0.768,0.76702,0.7678,104400000.0
2008-06-06 21:15:00,0.7678,0.7679,0.767,0.7677,60200000.0
2008-06-06 21:30:00,0.7677,0.7684,0.7677,0.7678,67900000.0
2008-06-06 21:45:00,0.7677,0.7677,0.7666,0.7675,118500000.0
2008-06-06 22:00:00,0.7674,0.7677,0.76575,0.7663,107400000.0
2008-06-06 22:15:00,0.7663,0.7671,0.76295,0.7668,115100000.0
2008-06-06 22:30:00,0.7668,0.7671,0.7665,0.76695,181600000.0
2008-06-06 22:45:00,0.76695,0.76715,0.7661,0.767,271300000.0
2008-06-09 00:00:00,0.7686,0.7688,0.7685,0.7687,449500000.0
2008-06-09 00:15:00,0.7686,0.7688,0.7686,0.7687,449500000.0
2008-06-09 00:30:00,0.7683,0.7687,0.7682,0.7686,539400000.0
2008-06-09 00:45:00,0.7687,0.7687,0.7681,0.7682,809100000.0
2008-06-09 01:00:00,0.7683,0.7685,0.7682,0.7683,539400000.0
2008-06-09 01:15:00,0.7684,0.7685,0.7684,0.7685,809100000.0
2008-06-09 01:30:00,0.7686,0.7686,0.7681,0.7681,809100000.0
2008-06-09 01:45:00,0.768,0.7682,0.7671,0.7682,1078800000.0
2008-06-09 02:00:00,0.7681,0.76812,0.76716,0.76735,634500000.0
2008-06-09 02:15:00,0.7673,0.7682,0.76725,0.7676,593200000.0
2008-06-09 02:30:00,0.7677,0.76785,0.76734,0.76745,366300001.0
2008-06-09 02:45:00,0.7677,0.7677,0.76705,0.7672,392700000.0
2008-06-09 03:00:00,0.7672,0.7684,0.76669,0.7684,936999999.0
2008-06-09 03:15:00,0.7683,0.7683,0.76742,0.768,486900001.0
2008-06-09 03:30:00,0.7682,0.7686,0.76766,0.7684,570300000.0
2008-06-09 03:45:00,0.7684,0.7685,0.76794,0.7685,328200000.0
2008-06-09 04:00:00,0.7685,0.7686,0.7676,0.7678,431000000.0
2008-06-09 04:15:00,0.7678,0.7679,0.7675,0.7677,368300000.0
2008-06-09 04:30:00,0.7676,0.7676,0.7669,0.76745,413800000.0
2008-06-09 04:45:00,0.76745,0.7678,0.7668,0.76725,591900001.0
2008-06-09 05:00:00,0.76693,0.7679,0.76683,0.76785,212500000.0
2008-06-09 05:15:00,0.7677,0.768,0.76713,0.7674,331500000.0
2008-06-09 05:30:00,0.7675,0.768,0.76725,0.7677,326300000.0
2008-06-09 05:45:00,0.7677,0.7679,0.76755,0.7676,241100000.0
2008-06-09 06:00:00,0.76735,0.7678,0.76702,0.76765,103600000.0
2008-06-09 06:15:00,0.76765,0.76825,0.76721,0.76805,113700000.0
2008-06-09 06:30:00,0.76805,0.7681,0.76757,0.7679,80600000.0
2008-06-09 06:45:00,0.76763,0.76823,0.76755,0.7678,390400000.0
2008-06-09 07:00:00,0.76772,0.7681,0.76729,0.7679,176700000.0
2008-06-09 07:15:00,0.7679,0.7681,0.7677,0.7679,109100000.0
2008-06-09 07:30:00,0.7679,0.7682,0.76739,0.768,118200000.0
2008-06-09 07:45:00,0.768,0.7684,0.76756,0.7678,173100000.0
2008-06-09 08:00:00,0.7678,0.7682,0.76727,0.7679,417500000.0
2008-06-09 08:15:00,0.7679,0.7681,0.76705,0.7673,196800000.0
2008-06-09 08:30:00,0.7673,0.7683,0.7673,0.76795,281000000.0
2008-06-09 08:45:00,0.76795,0.7681,0.7675,0.7678,312400000.0
2008-06-09 09:00:00,0.7678,0.7684,0.7678,0.76825,330700000.0
2008-06-09 09:15:00,0.7683,0.7692,0.7679,0.7692,297500000.0
2008-06-09 09:30:00,0.76905,0.7703,0.7689,0.7702,447900000.0
2008-06-09 09:45:00,0.7701,0.7703,0.7698,0.7701,314700000.0
2008-06-09 10:00:00,0.77,0.77015,0.7686,0.76885,452900000.0
2008-06-09 10:15:00,0.7689,0.7692,0.76845,0.7688,184200000.0
2008-06-09 10:30:00,0.76875,0.7694,0.76825,0.76855,408900000.0
2008-06-09 10:45:00,0.7686,0.7689,0.76805,0.7684,234100000.0
2008-06-09 11:00:00,0.7683,0.7683,0.7668,0.7669,228900000.0
2008-06-09 11:15:00,0.7668,0.7673,0.7665,0.7671,385600000.0
2008-06-09 11:30:00,0.7671,0.7675,0.76685,0.7673,218800000.0
2008-06-09 11:45:00,0.7673,0.7677,0.7665,0.76705,434100000.0
2008-06-09 12:00:00,0.76705,0.7678,0.76669,0.76755,271300000.0
2008-06-09 12:15:00,0.7674,0.7676,0.76678,0.76725,327600000.0
2008-06-09 12:30:00,0.7673,0.768,0.7665,0.7668,356300000.0
2008-06-09 12:45:00,0.7669,0.7671,0.7666,0.76705,147900000.0
2008-06-09 13:00:00,0.76705,0.7671,0.7667,0.7668,116600000.0
2008-06-09 13:15:00,0.76655,0.76735,0.76654,0.76654,122400000.0
2008-06-09 13:30:00,0.7673,0.76755,0.76725,0.7673,111100000.0
2008-06-09 13:45:00,0.7673,0.76745,0.7665,0.76665,219800000.0
2008-06-09 14:00:00,0.76665,0.7675,0.7663,0.76735,364100000.0
2008-06-09 14:15:00,0.76735,0.76755,0.7662,0.7662,175000000.0
2008-06-09 14:30:00,0.7662,0.7665,0.7649,0.7655,645600000.0
2008-06-09 14:45:00,0.7655,0.7655,0.7641,0.7647,492000000.0
2008-06-09 15:00:00,0.7647,0.7648,0.7643,0.7645,224100000.0
2008-06-09 15:15:00,0.7645,0.7652,0.7634,0.7635,376000000.0
2008-06-09 15:30:00,0.76355,0.7637,0.7625,0.7625,522996000.0
2008-06-09 15:45:00,0.7625,0.7636,0.7623,0.763,537080000.0
2008-06-09 16:00:00,0.763,0.7635,0.7614,0.7617,502057600.0
2008-06-09 16:15:00,0.7617,0.7627,0.7611,0.7615,615300000.0
2008-06-09 16:30:00,0.7615,0.763,0.7611,0.763,520200000.0
2008-06-09 16:45:00,0.7631,0.7636,0.7615,0.7616,349600000.0
2008-06-09 17:00:00,0.7616,0.76285,0.7614,0.7624,448300000.0
2008-06-09 17:15:00,0.7624,0.76255,0.7617,0.7621,195300000.0
2008-06-09 17:30:00,0.76215,0.7623,0.7615,0.76225,188400000.0
2008-06-09 17:45:00,0.76225,0.76265,0.7617,0.76195,352600000.0
2008-06-09 18:00:00,0.76195,0.76245,0.7613,0.76145,529400000.0
2008-06-09 18:15:00,0.76145,0.7616,0.761,0.76125,500400000.0
2008-06-09 18:30:00,0.76125,0.7613,0.7599,0.76,179700000.0
2008-06-09 18:45:00,0.76005,0.76005,0.7586,0.7591,416500000.0
2008-06-09 19:00:00,0.7593,0.7593,0.7572,0.7576,308200000.0
2008-06-09 19:15:00,0.7576,0.7587,0.7576,0.75855,519400000.0
2008-06-09 19:30:00,0.75855,0.7587,0.7583,0.7585,185600000.0
2008-06-09 19:45:00,0.75835,0.7587,0.7574,0.7583,509800000.0
2008-06-09 20:00:00,0.7583,0.7587,0.75825,0.7586,102400000.0
2008-06-09 20:15:00,0.75855,0.7586,0.75775,0.7584,193600000.0
2008-06-09 20:30:00,0.7582,0.7584,0.75804,0.7583,197100000.0
2008-06-09 20:45:00,0.75825,0.7585,0.7582,0.75825,80600000.0
2008-06-09 21:00:00,0.75825,0.75845,0.75795,0.75815,123900000.0
2008-06-09 21:15:00,0.75805,0.7582,0.75745,0.75775,383500000.0
2008-06-09 21:30:00,0.7577,0.7581,0.75738,0.7578,225600000.0
2008-06-09 21:45:00,0.7578,0.75815,0.75765,0.75805,126900000.0
2008-06-09 22:00:00,0.75805,0.75825,0.75777,0.7582,107300000.0
2008-06-09 22:15:00,0.7582,0.7583,0.75776,0.75794,357600000.0
2008-06-09 22:30:00,0.7581,0.75842,0.75781,0.7581,284600000.0
2008-06-09 22:45:00,0.7582,0.759,0.7581,0.7589,303700003.0
2008-06-09 23:00:00,0.7588,0.7589,0.7582,0.7586,195200000.0
2008-06-09 23:15:00,0.7585,0.75877,0.75759,0.75795,225600000.0
2008-06-09 23:30:00,0.75777,0.7584,0.75753,0.75784,396300001.0
2008-06-09 23:45:00,0.75787,0.7582,0.7572,0.7576,914300000.0
2008-06-10 00:00:00,0.7575,0.7583,0.7575,0.75815,366200000.0
2008-06-10 00:15:00,0.75815,0.7582,0.7578,0.75785,206500000.0
2008-06-10 00:30:00,0.75785,0.7585,0.75746,0.7582,364300000.0
2008-06-10 00:45:00,0.7582,0.7584,0.7582,0.75825,400200000.0
2008-06-10 01:00:00,0.75825,0.7589,0.75755,0.7588,314300000.0
2008-06-10 01:15:00,0.7588,0.7598,0.7585,0.7598,577700000.0
2008-06-10 01:30:00,0.7598,0.76025,0.7593,0.7593,971600001.0
2008-06-10 01:45:00,0.7593,0.75945,0.7587,0.7591,999299996.0
2008-06-10 02:00:00,0.7591,0.7592,0.758,0.758,1704100004.0
2008-06-10 02:15:00,0.758,0.758,0.7554,0.757,2372700002.0
2008-06-10 02:30:00,0.7571,0.7577,0.7558,0.757,2010400000.0
2008-06-10 02:45:00,0.757,0.7573,0.75615,0.7571,1231500000.0
2008-06-10 03:00:00,0.7572,0.7579,0.7568,0.7573,1626899997.0
2008-06-10 03:15:00,0.7573,0.75825,0.757,0.7573,1408600000.0
2008-06-10 03:30:00,0.7573,0.7581,0.75672,0.7572,1117800001.0
2008-06-10 03:45:00,0.757,0.7579,0.7568,0.7579,554800001.0
2008-06-10 04:00:00,0.7579,0.758,0.7575,0.7577,923400005.0
2008-06-10 04:15:00,0.7577,0.7577,0.757,0.7571,943799999.0
2008-06-10 04:30:00,0.7571,0.7572,0.7568,0.757,602100000.0
2008-06-10 04:45:00,0.75695,0.7572,0.75667,0.7571,652600000.0
2008-06-10 05:00:00,0.7571,0.7574,0.7562,0.7563,936700001.0
2008-06-10 05:15:00,0.7563,0.7567,0.7562,0.7565,922700000.0
2008-06-10 05:30:00,0.7564,0.7569,0.7563,0.7567,1181300002.0
2008-06-10 05:45:00,0.7567,0.7567,0.75604,0.7564,487099999.0
2008-06-10 06:00:00,0.7564,0.7566,0.7549,0.7558,919399997.0
2008-06-10 06:15:00,0.7558,0.7564,0.7554,0.7562,1239599997.0
2008-06-10 06:30:00,0.7562,0.7563,0.7558,0.7562,1173999999.0
2008-06-10 06:45:00,0.7563,0.7573,0.7562,0.75705,1432800000.0
2008-06-10 07:00:00,0.75705,0.7577,0.7568,0.757,1257299998.0
2008-06-10 07:15:00,0.757,0.757,0.7553,0.7558,1204600002.0
2008-06-10 07:30:00,0.7558,0.7562,0.75566,0.7561,506700000.0
2008-06-10 07:45:00,0.7561,0.7562,0.7548,0.7556,1267000000.0
2008-06-10 08:00:00,0.7556,0.7564,0.75555,0.7561,1447600001.0
2008-06-10 08:15:00,0.7561,0.7565,0.7549,0.7563,3158799999.0
2008-06-10 08:30:00,0.7563,0.7565,0.7559,0.7564,1573400005.0
2008-06-10 08:45:00,0.7564,0.7569,0.7558,0.7558,2533099998.0
2008-06-10 09:00:00,0.7558,0.756,0.7539,0.7552,4088300001.0
2008-06-10 09:15:00,0.7552,0.7561,0.7544,0.7549,626900000.0
2008-06-10 09:30:00,0.7549,0.7554,0.7542,0.7546,565000000.0
2008-06-10 09:45:00,0.7546,0.756,0.7544,0.7548,458400000.0
2008-06-10 10:00:00,0.7548,0.7555,0.7546,0.7551,489000000.0
2008-06-10 10:15:00,0.755,0.7553,0.75365,0.755,596500000.0
2008-06-10 10:30:00,0.755,0.7555,0.7546,0.7548,505900000.0
2008-06-10 10:45:00,0.7548,0.7549,0.7537,0.7545,853000000.0
2008-06-10 11:00:00,0.7546,0.7555,0.754,0.7552,408648000.0
2008-06-10 11:15:00,0.7552,0.7552,0.75455,0.7551,243300000.0
2008-06-10 11:30:00,0.7551,0.7555,0.7535,0.754,506200000.0
2008-06-10 11:45:00,0.754,0.7547,0.7532,0.7536,473200000.0
2008-06-10 12:00:00,0.7536,0.7552,0.7534,0.755,424200000.0
2008-06-10 12:15:00,0.755,0.755,0.7541,0.7545,390600000.0
2008-06-10 12:30:00,0.7545,0.7548,0.7543,0.7544,243700000.0
2008-06-10 12:45:00,0.7544,0.7548,0.75405,0.7548,292000000.0
2008-06-10 13:00:00,0.7548,0.7564,0.7548,0.7556,521800000.0
2008-06-10 13:15:00,0.7556,0.7567,0.755,0.7552,639700000.0
2008-06-10 13:30:00,0.7552,0.7552,0.7533,0.7542,577900000.0
2008-06-10 13:45:00,0.7543,0.7545,0.7532,0.754,511200000.0
2008-06-10 14:00:00,0.754,0.7541,0.7526,0.7536,707600000.0
2008-06-10 14:15:00,0.7536,0.7546,0.7534,0.7542,350900000.0
2008-06-10 14:30:00,0.7542,0.7546,0.7526,0.7539,634900000.0
2008-06-10 14:45:00,0.7539,0.75415,0.7534,0.7539,658899999.0
2008-06-10 15:00:00,0.7539,0.75445,0.753,0.75335,448200000.0
2008-06-10 15:15:00,0.75335,0.75385,0.75315,0.7535,601000000.0
2008-06-10 15:30:00,0.7535,0.75435,0.7534,0.7539,754400000.0
2008-06-10 15:45:00,0.7539,0.7543,0.7505,0.751,1297500000.0
2008-06-10 16:00:00,0.75045,0.75345,0.75045,0.7526,1056500000.0
2008-06-10 16:15:00,0.7526,0.7531,0.7523,0.75275,422600000.0
2008-06-10 16:30:00,0.7529,0.7546,0.7529,0.7531,560300000.0
2008-06-10 16:45:00,0.75305,0.75315,0.7503,0.7505,609200000.0
2008-06-10 17:00:00,0.75045,0.7519,0.75025,0.7516,462800000.0
2008-06-10 17:15:00,0.7517,0.75185,0.751,0.75145,453800000.0
2008-06-10 17:30:00,0.7514,0.752,0.75055,0.7508,601900000.0
2008-06-10 17:45:00,0.7508,0.7509,0.75,0.75045,656100000.0
2008-06-10 18:00:00,0.7505,0.75155,0.7504,0.7512,290900000.0
2008-06-10 18:15:00,0.7512,0.7518,0.751,0.7514,187600000.0
2008-06-10 18:30:00,0.7514,0.7521,0.7511,0.75165,428600000.0
2008-06-10 18:45:00,0.7517,0.7523,0.75138,0.7517,285268000.0
2008-06-10 19:00:00,0.7517,0.7526,0.7516,0.7523,185900000.0
2008-06-10 19:15:00,0.7521,0.75245,0.75175,0.7523,356600003.0
2008-06-10 19:30:00,0.7523,0.7527,0.7521,0.7527,422600000.0
2008-06-10 19:45:00,0.7527,0.753,0.7524,0.7526,225900000.0
2008-06-10 20:00:00,0.7525,0.7527,0.7513,0.7516,498100000.0
2008-06-10 20:15:00,0.7517,0.7524,0.7515,0.7516,213200000.0
2008-06-10 20:30:00,0.7516,0.7518,0.75085,0.7512,339600000.0
2008-06-10 20:45:00,0.7512,0.7515,0.751,0.7513,200000000.0
2008-06-10 21:00:00,0.7513,0.7528,0.75125,0.75245,716800000.0
2008-06-10 21:15:00,0.75245,0.7525,0.75218,0.7525,253800004.0
2008-06-10 21:30:00,0.7526,0.7526,0.75217,0.7525,173299999.0
2008-06-10 21:45:00,0.7525,0.7528,0.7525,0.7527,132600000.0
2008-06-10 22:00:00,0.75265,0.7532,0.7524,0.7532,292000000.0
2008-06-10 22:15:00,0.7531,0.7533,0.75262,0.753,283600000.0
2008-06-10 22:30:00,0.7529,0.753,0.75228,0.75257,689300000.0
2008-06-10 22:45:00,0.75267,0.7532,0.75236,0.7528,558500000.0
2008-06-10 23:00:00,0.7527,0.7528,0.7519,0.7525,399400000.0
2008-06-10 23:15:00,0.7524,0.7525,0.75156,0.7522,798100000.0
2008-06-10 23:30:00,0.75185,0.7523,0.75101,0.752,570799999.0
2008-06-10 23:45:00,0.752,0.7525,0.7516,0.7522,428800001.0
2008-06-11 00:00:00,0.7522,0.7525,0.7522,0.7524,324900000.0
2008-06-11 00:15:00,0.7524,0.7525,0.75199,0.7522,972799999.0
2008-06-11 00:30:00,0.7523,0.7529,0.75223,0.7527,969600000.0
2008-06-11 00:45:00,0.7527,0.7535,0.7527,0.7532,1986499999.0
2008-06-11 01:00:00,0.7532,0.754,0.7531,0.7535,1244700002.0
2008-06-11 01:15:00,0.7535,0.7539,0.7532,0.7534,1202000000.0
2008-06-11 01:30:00,0.7534,0.7534,0.75255,0.753,1100200002.0
2008-06-11 01:45:00,0.753,0.7534,0.7528,0.7532,847400001.0
2008-06-11 02:00:00,0.75315,0.7535,0.753,0.7535,1431800003.0
2008-06-11 02:15:00,0.7535,0.7536,0.753,0.7533,1024100000.0
2008-06-11 02:30:00,0.7533,0.7538,0.753,0.7538,1649300001.0
2008-06-11 02:45:00,0.7537,0.7542,0.75335,0.7536,1425800000.0
2008-06-11 03:00:00,0.7534,0.7537,0.7533,0.7535,689300000.0
2008-06-11 03:15:00,0.7535,0.7538,0.75325,0.7538,652300000.0
2008-06-11 03:30:00,0.7538,0.7538,0.75326,0.7534,714100000.0
2008-06-11 03:45:00,0.7534,0.7536,0.753,0.75345,1036499999.0
2008-06-11 04:00:00,0.7532,0.7537,0.7529,0.7537,505400002.0
2008-06-11 04:15:00,0.7537,0.7538,0.7534,0.75355,488500001.0
2008-06-11 04:30:00,0.75355,0.75355,0.7534,0.75345,318900000.0
2008-06-11 04:45:00,0.75305,0.7536,0.75286,0.7534,580800000.0
2008-06-11 05:00:00,0.7532,0.75345,0.75276,0.7534,371300000.0
2008-06-11 05:15:00,0.7534,0.7535,0.75315,0.7534,952500001.0
2008-06-11 05:30:00,0.7534,0.7536,0.7533,0.7536,453899999.0
2008-06-11 05:45:00,0.75312,0.7536,0.75293,0.7534,239800000.0
2008-06-11 06:00:00,0.7534,0.7536,0.7534,0.7535,571000001.0
2008-06-11 06:15:00,0.7535,0.7538,0.75285,0.75355,342759999.0
2008-06-11 06:30:00,0.75355,0.7542,0.75274,0.75292,1177400001.0
2008-06-11 06:45:00,0.7534,0.7537,0.7532,0.7536,522300000.0
2008-06-11 07:00:00,0.7536,0.7536,0.7531,0.7535,929600000.0
2008-06-11 07:15:00,0.7535,0.7537,0.7532,0.7533,683599999.0
2008-06-11 07:30:00,0.75335,0.7535,0.7528,0.7528,850000000.0
2008-06-11 07:45:00,0.75275,0.75345,0.75241,0.75345,387500000.0
2008-06-11 08:00:00,0.7528,0.7542,0.7528,0.7537,1294300000.0
2008-06-11 08:15:00,0.7537,0.754,0.75313,0.75385,880200000.0
2008-06-11 08:30:00,0.7539,0.75475,0.75385,0.75455,1074200000.0
2008-06-11 08:45:00,0.75455,0.7563,0.75455,0.7559,1869200001.0
2008-06-11 09:00:00,0.756,0.7574,0.7558,0.7564,3045099999.0
2008-06-11 09:15:00,0.7563,0.7575,0.7563,0.7566,806900000.0
2008-06-11 09:30:00,0.75655,0.75745,0.7562,0.7563,687600000.0
2008-06-11 09:45:00,0.75635,0.7565,0.7554,0.7561,725160000.0
2008-06-11 10:00:00,0.75605,0.7567,0.7558,0.75605,897800000.0
2008-06-11 10:15:00,0.75605,0.7567,0.7549,0.7565,610800000.0
2008-06-11 10:30:00,0.7565,0.7565,0.7552,0.7561,504800000.0
2008-06-11 10:45:00,0.7561,0.757,0.75595,0.7562,685000000.0
2008-06-11 11:00:00,0.7562,0.75715,0.7562,0.757,442100000.0
2008-06-11 11:15:00,0.757,0.7579,0.7565,0.7566,928700000.0
2008-06-11 11:30:00,0.75665,0.7573,0.7565,0.7571,436200000.0
2008-06-11 11:45:00,0.7571,0.7573,0.7565,0.7565,203700000.0
2008-06-11 12:00:00,0.75625,0.7567,0.75579,0.7562,515400000.0
2008-06-11 12:15:00,0.75599,0.7567,0.75572,0.7565,180900000.0
2008-06-11 12:30:00,0.7565,0.7566,0.75614,0.7565,226900000.0
2008-06-11 12:45:00,0.7565,0.75675,0.7564,0.7564,277100000.0
2008-06-11 13:00:00,0.7564,0.7566,0.7559,0.756,295900000.0
2008-06-11 13:15:00,0.75605,0.7561,0.7541,0.7545,657000000.0
2008-06-11 13:30:00,0.7545,0.7547,0.7535,0.7546,297800000.0
2008-06-11 13:45:00,0.7547,0.7567,0.7547,0.7566,424100000.0
2008-06-11 14:00:00,0.7566,0.75685,0.7557,0.756,194600000.0
2008-06-11 14:15:00,0.756,0.7562,0.7555,0.75555,187300000.0
2008-06-11 14:30:00,0.7556,0.75605,0.7548,0.7548,597800000.0
2008-06-11 14:45:00,0.7548,0.75515,0.7548,0.75495,729000000.0
2008-06-11 15:00:00,0.7549,0.756,0.7548,0.7558,1215000000.0
2008-06-11 15:15:00,0.7558,0.7558,0.7549,0.7552,511000000.0
2008-06-11 15:30:00,0.7552,0.7563,0.75505,0.7562,684800000.0
2008-06-11 15:45:00,0.7562,0.7562,0.75535,0.7558,1055400000.0
2008-06-11 16:00:00,0.7558,0.75645,0.75475,0.7561,1250400000.0
2008-06-11 16:15:00,0.7561,0.7564,0.7559,0.7563,430800000.0
2008-06-11 16:30:00,0.7563,0.75655,0.7556,0.7558,984000000.0
2008-06-11 16:45:00,0.75585,0.7562,0.7551,0.7552,1082200000.0
2008-06-11 17:00:00,0.7552,0.7555,0.75445,0.75495,1305599998.0
2008-06-11 17:15:00,0.75505,0.7557,0.7547,0.7555,594800000.0
2008-06-11 17:30:00,0.7555,0.75615,0.75545,0.75565,1102600000.0
2008-06-11 17:45:00,0.75565,0.7562,0.7553,0.7561,570800000.0
2008-06-11 18:00:00,0.7561,0.7561,0.7555,0.7561,211600000.0
2008-06-11 18:15:00,0.7561,0.7561,0.7549,0.7551,335800000.0
2008-06-11 18:30:00,0.7551,0.7558,0.7551,0.7553,406100000.0
2008-06-11 18:45:00,0.7553,0.7554,0.7545,0.7547,632600000.0
2008-06-11 19:00:00,0.7547,0.75475,0.7542,0.75425,285400000.0
2008-06-11 19:15:00,0.75425,0.7547,0.7535,0.754,399400000.0
2008-06-11 19:30:00,0.7539,0.7548,0.7532,0.7547,504600000.0
2008-06-11 19:45:00,0.7548,0.755,0.75445,0.7548,378400000.0
2008-06-11 20:00:00,0.7548,0.7552,0.75445,0.755,486800000.0
2008-06-11 20:15:00,0.755,0.7552,0.7545,0.7552,233500000.0
2008-06-11 20:30:00,0.7552,0.7565,0.75481,0.7561,760800000.0
2008-06-11 20:45:00,0.7561,0.75656,0.7559,0.7562,400500000.0
2008-06-11 21:00:00,0.7562,0.7562,0.7557,0.7559,295200000.0
2008-06-11 21:15:00,0.7559,0.7563,0.7557,0.7558,285000000.0
2008-06-11 21:30:00,0.7558,0.7562,0.7557,0.7561,120000000.0
2008-06-11 21:45:00,0.7561,0.7561,0.75535,0.7554,235800000.0
2008-06-11 22:00:00,0.75545,0.75575,0.7551,0.75555,267400000.0
2008-06-11 22:15:00,0.75555,0.7558,0.7552,0.7555,200400000.0
2008-06-11 22:30:00,0.7555,0.75582,0.7549,0.7553,345900000.0
2008-06-11 22:45:00,0.75535,0.7555,0.75488,0.7551,815900002.0
2008-06-11 23:00:00,0.75492,0.75565,0.75489,0.75532,518200000.0
2008-06-11 23:15:00,0.7556,0.7558,0.75527,0.75535,382700000.0
2008-06-11 23:30:00,0.7556,0.7561,0.7553,0.7561,754199999.0
2008-06-11 23:45:00,0.75615,0.7566,0.75556,0.75645,623500000.0
2008-06-12 00:00:00,0.7564,0.75658,0.75585,0.75645,702799999.0
2008-06-12 00:15:00,0.7565,0.7565,0.75591,0.7562,528099998.0
2008-06-12 00:30:00,0.7562,0.75625,0.7555,0.7556,1241800007.0
2008-06-12 00:45:00,0.7556,0.7557,0.7543,0.7551,2710399994.0
2008-06-12 01:00:00,0.7551,0.7551,0.7547,0.755,2327399999.0
2008-06-12 01:15:00,0.7549,0.7554,0.75482,0.7553,1244000002.0
2008-06-12 01:30:00,0.7553,0.7556,0.75489,0.7554,1946700005.0
2008-06-12 01:45:00,0.7554,0.7558,0.75492,0.7553,1418100005.0
2008-06-12 02:00:00,0.7553,0.7555,0.75525,0.7553,1957600006.0
2008-06-12 02:15:00,0.7553,0.7554,0.75512,0.7554,726999999.0
2008-06-12 02:30:00,0.7554,0.7554,0.7543,0.7546,3042400011.0
2008-06-12 02:45:00,0.7546,0.7549,0.7541,0.7545,3406600005.0
2008-06-12 03:00:00,0.7544,0.7547,0.75416,0.7546,1474599995.0
2008-06-12 03:15:00,0.7546,0.7546,0.7535,0.7542,3370800006.0
2008-06-12 03:30:00,0.7542,0.7548,0.7526,0.7532,5182600004.0
2008-06-12 03:45:00,0.7532,0.75405,0.7528,0.7532,4037000010.0
2008-06-12 04:00:00,0.7532,0.7545,0.7532,0.7544,3048600003.0
2008-06-12 04:15:00,0.7544,0.7545,0.7535,0.7536,1827199999.0
2008-06-12 04:30:00,0.7536,0.7537,0.7529,0.7535,1910200002.0
2008-06-12 04:45:00,0.7535,0.7536,0.753,0.753,1527400003.0
2008-06-12 05:00:00,0.753,0.7535,0.7529,0.7532,2480999999.0
2008-06-12 05:15:00,0.7532,0.7538,0.7531,0.7536,1899600009.0
2008-06-12 05:30:00,0.7535,0.7538,0.753,0.7533,2421199992.0
2008-06-12 05:45:00,0.7533,0.7535,0.75282,0.7535,822400001.0
2008-06-12 06:00:00,0.7535,0.7538,0.75285,0.75306,1247800000.0
2008-06-12 06:15:00,0.7533,0.7539,0.75282,0.7536,1878000004.0
2008-06-12 06:30:00,0.7536,0.7536,0.75307,0.7535,1047400002.0
2008-06-12 06:45:00,0.75297,0.7537,0.75284,0.7531,952299999.0
2008-06-12 07:00:00,0.7531,0.7532,0.7527,0.7528,2398199994.0
2008-06-12 07:15:00,0.7529,0.7535,0.7528,0.753,1720799989.0
2008-06-12 07:30:00,0.753,0.7534,0.753,0.7531,2368200006.0
2008-06-12 07:45:00,0.7531,0.7534,0.7526,0.7528,2575000001.0
2008-06-12 08:00:00,0.7528,0.7533,0.7527,0.7528,3858400001.0
2008-06-12 08:15:00,0.7528,0.7539,0.7523,0.75255,1525600002.0
2008-06-12 08:30:00,0.7526,0.7533,0.75225,0.7531,2180200000.0
2008-06-12 08:45:00,0.7531,0.75325,0.7523,0.7525,1348500001.0
2008-06-12 09:00:00,0.7525,0.7526,0.7508,0.7518,1379800000.0
2008-06-12 09:15:00,0.7518,0.7527,0.7517,0.7522,917400000.0
2008-06-12 09:30:00,0.7522,0.7539,0.7522,0.7536,1375800000.0
2008-06-12 09:45:00,0.7536,0.7537,0.7526,0.7529,575200000.0
2008-06-12 10:00:00,0.7529,0.7539,0.7529,0.75335,457200000.0
2008-06-12 10:15:00,0.7533,0.7535,0.7524,0.75285,338000000.0
2008-06-12 10:30:00,0.75285,0.75335,0.75255,0.7526,658500000.0
2008-06-12 10:45:00,0.7526,0.753,0.75195,0.7529,1011800000.0
2008-06-12 11:00:00,0.7529,0.7532,0.75265,0.75275,865200000.0
2008-06-12 11:15:00,0.75275,0.7528,0.7524,0.7525,582200000.0
2008-06-12 11:30:00,0.7525,0.7527,0.7512,0.75165,1031400000.0
2008-06-12 11:45:00,0.7517,0.7517,0.75115,0.7512,899000000.0
2008-06-12 12:00:00,0.75115,0.7523,0.75095,0.75215,496400000.0
2008-06-12 12:15:00,0.75215,0.7522,0.75164,0.752,446900000.0
2008-06-12 12:30:00,0.7521,0.75215,0.7513,0.7514,948800000.0
2008-06-12 12:45:00,0.7514,0.7517,0.75095,0.7515,654000000.0
2008-06-12 13:00:00,0.7515,0.7523,0.75125,0.75135,633400000.0
2008-06-12 13:15:00,0.75135,0.7518,0.75005,0.75015,1328800000.0
2008-06-12 13:30:00,0.75015,0.7509,0.7487,0.75015,1386400000.0
2008-06-12 13:45:00,0.75015,0.75025,0.7492,0.7499,701800000.0
2008-06-12 14:00:00,0.7499,0.7501,0.7489,0.7495,959799998.0
2008-06-12 14:15:00,0.7495,0.7496,0.7484,0.7484,1183400000.0
2008-06-12 14:30:00,0.7484,0.74935,0.748,0.7493,1554200000.0
2008-06-12 14:45:00,0.7493,0.7504,0.74875,0.7494,946800001.0
2008-06-12 15:00:00,0.74885,0.7498,0.7485,0.7495,658300000.0
2008-06-12 15:15:00,0.7495,0.7495,0.7488,0.7493,781300000.0
2008-06-12 15:30:00,0.7493,0.7497,0.7486,0.74895,900660000.0
2008-06-12 15:45:00,0.749,0.7493,0.7489,0.7489,741560000.0
2008-06-12 16:00:00,0.7489,0.7493,0.74875,0.749,485200000.0
2008-06-12 16:15:00,0.749,0.74995,0.7489,0.74955,996500000.0
2008-06-12 16:30:00,0.7495,0.7499,0.7489,0.749,530700000.0
2008-06-12 16:45:00,0.749,0.7496,0.7488,0.7495,350300000.0
2008-06-12 17:00:00,0.7495,0.7497,0.7491,0.74915,871400000.0
2008-06-12 17:15:00,0.7492,0.75005,0.7491,0.7493,524900000.0
2008-06-12 17:30:00,0.7494,0.7501,0.74915,0.7499,544500000.0
2008-06-12 17:45:00,0.7499,0.75,0.7492,0.7496,528400000.0
2008-06-12 18:00:00,0.74975,0.7501,0.7496,0.75,223400000.0
2008-06-12 18:15:00,0.75,0.75,0.74911,0.74935,187900000.0
2008-06-12 18:30:00,0.74955,0.7497,0.74899,0.74929,465700000.0
2008-06-12 18:45:00,0.7498,0.7498,0.74905,0.7493,437700000.0
2008-06-12 19:00:00,0.7493,0.7505,0.7491,0.7495,365100000.0
2008-06-12 19:15:00,0.7495,0.75,0.7493,0.7499,272700000.0
2008-06-12 19:30:00,0.7499,0.74995,0.7493,0.74975,136500000.0
2008-06-12 19:45:00,0.7498,0.7502,0.7491,0.7496,671100000.0
2008-06-12 20:00:00,0.74955,0.7497,0.7492,0.7493,526000000.0
2008-06-12 20:15:00,0.7493,0.74995,0.7493,0.74955,384600000.0
2008-06-12 20:30:00,0.74955,0.75,0.7494,0.7495,642600000.0
2008-06-12 20:45:00,0.7495,0.75,0.7495,0.7498,325206000.0
2008-06-12 21:00:00,0.7498,0.7508,0.7497,0.7505,571329000.0
2008-06-12 21:15:00,0.7505,0.75055,0.7497,0.75,656220000.0
2008-06-12 21:30:00,0.75,0.7502,0.74913,0.7494,715234000.0
2008-06-12 21:45:00,0.7494,0.7498,0.749,0.74954,802000000.0
2008-06-12 22:00:00,0.7497,0.7501,0.7492,0.7499,761600000.0
2008-06-12 22:15:00,0.7499,0.7499,0.7494,0.74955,596000000.0
2008-06-12 22:30:00,0.74955,0.74985,0.7494,0.7498,545600000.0
2008-06-12 22:45:00,0.7498,0.7498,0.7492,0.7495,393300000.0
2008-06-12 23:00:00,0.7494,0.75015,0.7486,0.74955,836900003.0
2008-06-12 23:15:00,0.74955,0.7505,0.7495,0.7505,672100001.0
2008-06-12 23:30:00,0.7505,0.7508,0.7504,0.7506,602800000.0
2008-06-12 23:45:00,0.7506,0.7506,0.75,0.7504,397500000.0
2008-06-13 00:00:00,0.7504,0.7509,0.75016,0.75042,668200000.0
2008-06-13 00:15:00,0.7504,0.7516,0.7503,0.7516,1278499999.0
2008-06-13 00:30:00,0.7514,0.7516,0.7497,0.7504,2377299998.0
2008-06-13 00:45:00,0.75,0.7539,0.749,0.7495,2613299999.0
2008-06-13 01:00:00,0.7495,0.75,0.7487,0.7498,1701400001.0
2008-06-13 01:15:00,0.7498,0.7501,0.74948,0.75,736799999.0
2008-06-13 01:30:00,0.75,0.75,0.7497,0.74975,396699999.0
2008-06-13 01:45:00,0.7497,0.74995,0.74955,0.74985,201900000.0
2008-06-13 02:00:00,0.74975,0.75005,0.74949,0.7499,138700000.0
2008-06-13 02:15:00,0.7498,0.7499,0.7489,0.7495,437600000.0
2008-06-13 02:30:00,0.7495,0.75,0.74945,0.7498,681000000.0
2008-06-13 02:45:00,0.7499,0.7501,0.74951,0.75,760800004.0
2008-06-13 03:00:00,0.74985,0.75,0.74965,0.75,718000001.0
2008-06-13 03:15:00,0.74975,0.7502,0.7496,0.75,1269599998.0
2008-06-13 03:30:00,0.7501,0.7502,0.7497,0.7501,1070499998.0
2008-06-13 03:45:00,0.7501,0.7501,0.7496,0.7498,1733600000.0
2008-06-13 04:00:00,0.7498,0.75,0.74955,0.75,808800000.0
2008-06-13 04:15:00,0.7498,0.7502,0.7495,0.7498,1242499999.0
2008-06-13 04:30:00,0.7498,0.7503,0.7498,0.7501,635600001.0
2008-06-13 04:45:00,0.7501,0.75015,0.75,0.75,826300002.0
2008-06-13 05:00:00,0.75,0.7504,0.74995,0.7504,572499999.0
2008-06-13 05:15:00,0.7504,0.7506,0.75,0.7504,1528000000.0
2008-06-13 05:30:00,0.7504,0.7511,0.7496,0.7498,1267799999.0
2008-06-13 05:45:00,0.7498,0.7501,0.7489,0.7491,1182600000.0
2008-06-13 06:00:00,0.7491,0.75,0.7489,0.7497,2458800002.0
2008-06-13 06:15:00,0.7497,0.7504,0.7497,0.75,1456099999.0
2008-06-13 06:30:00,0.75,0.7501,0.7498,0.7501,742000000.0
2008-06-13 06:45:00,0.7501,0.7503,0.74953,0.7502,556699999.0
2008-06-13 07:00:00,0.7502,0.751,0.7501,0.7504,1786500000.0
2008-06-13 07:15:00,0.7504,0.75085,0.7502,0.7503,1452200002.0
2008-06-13 07:30:00,0.7503,0.75065,0.74962,0.7502,677000000.0
2008-06-13 07:45:00,0.7502,0.75035,0.7498,0.7502,237800000.0
2008-06-13 08:00:00,0.7502,0.7514,0.75,0.75,1435990000.0
2008-06-13 08:15:00,0.75,0.7504,0.74965,0.75,1255599999.0
2008-06-13 08:30:00,0.74995,0.75015,0.7494,0.7497,765900000.0
2008-06-13 08:45:00,0.7497,0.75025,0.7496,0.7499,422900000.0
2008-06-13 09:00:00,0.7499,0.7501,0.7496,0.74965,256000000.0
2008-06-13 09:15:00,0.74965,0.7499,0.74945,0.74985,284800000.0
2008-06-13 09:30:00,0.74985,0.7503,0.7495,0.7499,283300000.0
2008-06-13 09:45:00,0.7499,0.7501,0.749,0.749,574900000.0
2008-06-13 10:00:00,0.749,0.7492,0.7478,0.7483,450800000.0
2008-06-13 10:15:00,0.7484,0.7491,0.7484,0.7489,331000000.0
2008-06-13 10:30:00,0.7489,0.7489,0.7482,0.7482,209700000.0
2008-06-13 10:45:00,0.7482,0.7483,0.7462,0.7467,577680000.0
2008-06-13 11:00:00,0.7467,0.7475,0.7467,0.7473,459200000.0
2008-06-13 11:15:00,0.7473,0.7473,0.7464,0.74645,264400000.0
2008-06-13 11:30:00,0.7465,0.7469,0.746,0.7461,356900000.0
2008-06-13 11:45:00,0.7461,0.7465,0.7454,0.746,471000000.0
2008-06-13 12:00:00,0.746,0.7472,0.746,0.747,641800000.0
2008-06-13 12:15:00,0.747,0.7471,0.7457,0.7458,1162100000.0
2008-06-13 12:30:00,0.7457,0.7459,0.7446,0.745,1233400000.0
2008-06-13 12:45:00,0.745,0.746,0.7446,0.7455,1436800000.0
2008-06-13 13:00:00,0.7455,0.7461,0.7454,0.7459,799700000.0
2008-06-13 13:15:00,0.7459,0.7459,0.745,0.745,1295499998.0
2008-06-13 13:30:00,0.745,0.7457,0.745,0.7455,1314500000.0
2008-06-13 13:45:00,0.7456,0.7461,0.7455,0.7456,2184000000.0
2008-06-13 14:00:00,0.7457,0.7466,0.7456,0.7461,1847100000.0
2008-06-13 14:15:00,0.7461,0.7462,0.7454,0.7454,1553100001.0
2008-06-13 14:30:00,0.7451,0.7477,0.7451,0.7464,2644699998.0
2008-06-13 14:45:00,0.7464,0.7484,0.7462,0.74825,2120100000.0
2008-06-13 15:00:00,0.74825,0.7484,0.74695,0.7478,1196100000.0
2008-06-13 15:15:00,0.7478,0.7478,0.7465,0.7468,1696700000.0
2008-06-13 15:30:00,0.7468,0.7477,0.7468,0.7477,827600000.0
2008-06-13 15:45:00,0.7477,0.7485,0.747,0.7483,1300899999.0
2008-06-13 16:00:00,0.7483,0.7489,0.748,0.7484,1224100000.0
2008-06-13 16:15:00,0.7484,0.7486,0.748,0.74845,722999999.0
2008-06-13 16:30:00,0.74828,0.7486,0.7477,0.7478,588900000.0
2008-06-13 16:45:00,0.7477,0.7492,0.7476,0.749,1122599998.0
2008-06-13 17:00:00,0.749,0.749,0.74794,0.7486,1229100000.0
2008-06-13 17:15:00,0.7486,0.7504,0.7484,0.74985,491000000.0
2008-06-13 17:30:00,0.7497,0.75,0.74875,0.7495,365500000.0
2008-06-13 17:45:00,0.74945,0.75045,0.74945,0.7501,171500000.0
2008-06-13 18:00:00,0.7501,0.7501,0.7492,0.7498,125500000.0
2008-06-13 18:15:00,0.7499,0.75,0.74916,0.7494,163000000.0
2008-06-13 18:30:00,0.7494,0.7498,0.7491,0.7495,78000000.0
2008-06-13 18:45:00,0.74945,0.7502,0.7493,0.75,93000000.0
2008-06-13 19:00:00,0.75,0.75045,0.74985,0.75005,184800000.0
2008-06-13 19:15:00,0.75005,0.7504,0.7497,0.7499,687600000.0
2008-06-13 19:30:00,0.7499,0.7502,0.74933,0.7502,256900000.0
2008-06-13 19:45:00,0.74995,0.7504,0.74952,0.7502,270600000.0
2008-06-13 20:00:00,0.7503,0.7503,0.74985,0.74985,230800000.0
2008-06-13 20:15:00,0.7499,0.75,0.7494,0.7495,260900000.0
2008-06-13 20:30:00,0.7494,0.74965,0.7489,0.7489,532199999.0
2008-06-13 20:45:00,0.7489,0.7493,0.7489,0.7491,535499998.0
2008-06-13 21:00:00,0.7491,0.7493,0.74885,0.7493,588400000.0
2008-06-13 21:15:00,0.7491,0.7497,0.74902,0.7492,975299999.0
2008-06-13 21:30:00,0.7491,0.7493,0.74862,0.7492,423100000.0
2008-06-13 21:45:00,0.7492,0.7492,0.74824,0.74892,446399994.0
2008-06-13 22:00:00,0.7491,0.7496,0.7491,0.7496,232900000.0
2008-06-13 22:15:00,0.7496,0.7501,0.74915,0.7494,568487998.0
2008-06-13 22:30:00,0.7495,0.75,0.7493,0.75,229900000.0
2008-06-13 22:45:00,0.7499,0.7501,0.7489,0.749,360600000.0
2008-06-16 00:00:00,0.7512,0.7518,0.751,0.7511,955000000.0
2008-06-16 00:15:00,0.751,0.751,0.7501,0.7506,859500000.0
2008-06-16 00:30:00,0.7507,0.7512,0.7504,0.7504,382000000.0
2008-06-16 00:45:00,0.7505,0.7513,0.7501,0.7506,764000000.0
2008-06-16 01:00:00,0.7504,0.7506,0.7498,0.7502,1146000000.0
2008-06-16 01:15:00,0.7501,0.7505,0.7498,0.7501,1146000000.0
2008-06-16 01:30:00,0.7502,0.7508,0.7499,0.7505,764000000.0
2008-06-16 01:45:00,0.7506,0.7507,0.7502,0.7505,1241500000.0
2008-06-16 02:00:00,0.7505,0.7505,0.7495,0.7499,1291799999.0
2008-06-16 02:15:00,0.7499,0.7499,0.7493,0.7493,820000000.0
2008-06-16 02:30:00,0.7493,0.7502,0.749,0.7499,1006700000.0
2008-06-16 02:45:00,0.7497,0.7504,0.74946,0.74957,890500000.0
2008-06-16 03:00:00,0.7496,0.7503,0.7496,0.7496,784300001.0
2008-06-16 03:15:00,0.7496,0.7496,0.7492,0.7493,519400000.0
2008-06-16 03:30:00,0.7493,0.7498,0.749,0.7496,1095499999.0
2008-06-16 03:45:00,0.7496,0.7499,0.7496,0.74965,416300000.0
2008-06-16 04:00:00,0.7497,0.7503,0.7495,0.75,701000001.0
2008-06-16 04:15:00,0.75,0.7504,0.74975,0.7503,768700000.0
2008-06-16 04:30:00,0.7503,0.7506,0.7503,0.7505,783900000.0
2008-06-16 04:45:00,0.7504,0.7506,0.7498,0.7503,604899997.0
2008-06-16 05:00:00,0.7503,0.7505,0.75005,0.7504,383100000.0
2008-06-16 05:15:00,0.7504,0.7507,0.74992,0.7505,315399999.0
2008-06-16 05:30:00,0.7505,0.7506,0.74995,0.7503,292000000.0
2008-06-16 05:45:00,0.75003,0.7506,0.74978,0.75025,1170999996.0
2008-06-16 06:00:00,0.75045,0.751,0.75045,0.7509,1023099999.0
2008-06-16 06:15:00,0.7509,0.7513,0.7508,0.751,3343700000.0
2008-06-16 06:30:00,0.751,0.751,0.7505,0.7506,1967100000.0
2008-06-16 06:45:00,0.7506,0.7508,0.74985,0.7502,1917400000.0
2008-06-16 07:00:00,0.7502,0.75055,0.7501,0.75055,636999999.0
2008-06-16 07:15:00,0.75055,0.7507,0.75012,0.7505,731900001.0
2008-06-16 07:30:00,0.7505,0.7513,0.7492,0.7511,1271100000.0
2008-06-16 07:45:00,0.7514,0.7514,0.7505,0.7509,733400000.0
2008-06-16 08:00:00,0.7509,0.7512,0.7503,0.751,903799999.0
2008-06-16 08:15:00,0.751,0.7512,0.74905,0.7499,2680800010.0
2008-06-16 08:30:00,0.7499,0.7502,0.7485,0.7488,1584899999.0
2008-06-16 08:45:00,0.74875,0.7498,0.7487,0.7495,1609400000.0
2008-06-16 09:00:00,0.7495,0.7505,0.7493,0.75015,1794300000.0
2008-06-16 09:15:00,0.7502,0.7506,0.75,0.7503,1742600000.0
2008-06-16 09:30:00,0.7504,0.7508,0.7501,0.7502,2114600000.0
2008-06-16 09:45:00,0.7502,0.7503,0.75,0.75,3198500000.0
2008-06-16 10:00:00,0.75,0.7508,0.75,0.75025,1776100001.0
2008-06-16 10:15:00,0.7503,0.7507,0.75,0.7504,1530300000.0
2008-06-16 10:30:00,0.7503,0.7509,0.7502,0.7508,859300002.0
2008-06-16 10:45:00,0.7508,0.7523,0.7508,0.7522,2359000000.0
2008-06-16 11:00:00,0.7522,0.7524,0.751,0.7518,2233100000.0
2008-06-16 11:15:00,0.7518,0.7522,0.7515,0.7519,1535200000.0
2008-06-16 11:30:00,0.7519,0.7522,0.7517,0.752,1344999998.0
2008-06-16 11:45:00,0.752,0.7522,0.7512,0.7519,1899800000.0
2008-06-16 12:00:00,0.7519,0.7521,0.7515,0.75155,2199600001.0
2008-06-16 12:15:00,0.7516,0.7518,0.7515,0.7515,3168100001.0
2008-06-16 12:30:00,0.7515,0.7528,0.7515,0.7528,2321600001.0
2008-06-16 12:45:00,0.7528,0.7528,0.7521,0.7522,1794599999.0
2008-06-16 13:00:00,0.7522,0.7527,0.7522,0.7525,488900000.0
2008-06-16 13:15:00,0.7525,0.7531,0.7522,0.7525,1647700000.0
2008-06-16 13:30:00,0.7525,0.7528,0.7522,0.7523,1436300000.0
2008-06-16 13:45:00,0.7523,0.7529,0.7521,0.7525,2745600001.0
2008-06-16 14:00:00,0.7525,0.7535,0.7523,0.7526,1243599998.0
2008-06-16 14:15:00,0.7526,0.7529,0.7519,0.7522,1312200000.0
2008-06-16 14:30:00,0.7522,0.7536,0.7519,0.7534,1058600000.0
2008-06-16 14:45:00,0.7534,0.7543,0.7529,0.7529,1871399998.0
2008-06-16 15:00:00,0.7529,0.7536,0.7516,0.7531,1381500001.0
2008-06-16 15:15:00,0.7531,0.7538,0.753,0.7531,991200000.0
2008-06-16 15:30:00,0.7531,0.7531,0.752,0.7522,1867400000.0
2008-06-16 15:45:00,0.7522,0.75225,0.7514,0.7516,1904700002.0
2008-06-16 16:00:00,0.7516,0.7517,0.7505,0.7506,2300700001.0
2008-06-16 16:15:00,0.7506,0.7507,0.7503,0.7504,1067699997.0
2008-06-16 16:30:00,0.7504,0.7516,0.7503,0.7507,1559300000.0
2008-06-16 16:45:00,0.7507,0.7524,0.75065,0.7522,2854300001.0
2008-06-16 17:00:00,0.7522,0.7523,0.7518,0.752,2042700001.0
2008-06-16 17:15:00,0.752,0.7525,0.75163,0.7518,1701900001.0
2008-06-16 17:30:00,0.7518,0.7522,0.7518,0.7521,757500000.0
2008-06-16 17:45:00,0.7521,0.7526,0.7519,0.7525,1248600001.0
2008-06-16 18:00:00,0.7525,0.7533,0.75235,0.7532,1184400001.0
2008-06-16 18:15:00,0.7531,0.7535,0.75243,0.7531,702500000.0
2008-06-16 18:30:00,0.7532,0.7532,0.7525,0.753,523800000.0
2008-06-16 18:45:00,0.753,0.7532,0.75286,0.753,889099999.0
2008-06-16 19:00:00,0.753,0.7535,0.7526,0.7534,560200001.0
2008-06-16 19:15:00,0.7533,0.7541,0.75325,0.7539,351399999.0
2008-06-16 19:30:00,0.7536,0.7541,0.7529,0.7534,1035400000.0
2008-06-16 19:45:00,0.7533,0.7534,0.75297,0.7531,237300000.0
2008-06-16 20:00:00,0.7531,0.7532,0.7524,0.7524,549400000.0
2008-06-16 20:15:00,0.7524,0.7527,0.7524,0.7527,141500000.0
2008-06-16 20:30:00,0.7526,0.7528,0.75204,0.7526,371700000.0
2008-06-16 20:45:00,0.7526,0.75298,0.75236,0.7528,424400000.0
2008-06-16 21:00:00,0.7527,0.7531,0.75252,0.7528,215000000.0
2008-06-16 21:15:00,0.7528,0.75291,0.7524,0.7526,600400000.0
2008-06-16 21:30:00,0.7526,0.7528,0.7522,0.7526,370100000.0
2008-06-16 21:45:00,0.7526,0.7531,0.7523,0.753,413600000.0
2008-06-16 22:00:00,0.753,0.7533,0.75268,0.75325,302700000.0
2008-06-16 22:15:00,0.7532,0.75345,0.75284,0.7533,203700000.0
2008-06-16 22:30:00,0.7533,0.7537,0.75289,0.7529,255000000.0
2008-06-16 22:45:00,0.75315,0.7534,0.7527,0.753,228300000.0
2008-06-16 23:00:00,0.75302,0.7533,0.75202,0.75215,470500000.0
2008-06-16 23:15:00,0.75212,0.7526,0.75191,0.75235,229300000.0
2008-06-16 23:30:00,0.7524,0.7525,0.75202,0.7524,256300000.0
2008-06-16 23:45:00,0.7524,0.7526,0.75215,0.7524,192000000.0
2008-06-17 00:00:00,0.7524,0.7529,0.7524,0.7529,354599999.0
2008-06-17 00:15:00,0.7529,0.75335,0.75229,0.7525,1349499999.0
2008-06-17 00:30:00,0.7526,0.7532,0.7524,0.7532,747400002.0
2008-06-17 00:45:00,0.7532,0.7534,0.7528,0.7532,1274500000.0
2008-06-17 01:00:00,0.7532,0.75325,0.7529,0.75315,553700000.0
2008-06-17 01:15:00,0.75315,0.75325,0.7529,0.7529,791400000.0
2008-06-17 01:30:00,0.7529,0.7532,0.7528,0.7531,638699998.0
2008-06-17 01:45:00,0.7531,0.7535,0.753,0.7534,990000000.0
2008-06-17 02:00:00,0.7534,0.7534,0.7528,0.75295,787500000.0
2008-06-17 02:15:00,0.7529,0.7532,0.7528,0.753,452000000.0
2008-06-17 02:30:00,0.75285,0.7535,0.75232,0.7535,1190500005.0
2008-06-17 02:45:00,0.7535,0.7536,0.7531,0.7533,527000000.0
2008-06-17 03:00:00,0.7533,0.7541,0.7532,0.754,1071999999.0
2008-06-17 03:15:00,0.754,0.7555,0.754,0.7547,3220999999.0
2008-06-17 03:30:00,0.7547,0.755,0.7535,0.7542,3169500000.0
2008-06-17 03:45:00,0.7542,0.7548,0.754,0.7546,993300000.0
2008-06-17 04:00:00,0.7546,0.7553,0.75435,0.7553,434500000.0
2008-06-17 04:15:00,0.7553,0.7554,0.7545,0.7551,374700000.0
2008-06-17 04:30:00,0.7551,0.7557,0.7551,0.7553,576400000.0
2008-06-17 04:45:00,0.7553,0.7554,0.7549,0.7552,596500000.0
2008-06-17 05:00:00,0.7552,0.7557,0.75491,0.7556,372500000.0
2008-06-17 05:15:00,0.7556,0.7559,0.7553,0.7555,371000000.0
2008-06-17 05:30:00,0.7555,0.7558,0.75545,0.7556,225800000.0
2008-06-17 05:45:00,0.7556,0.7558,0.75507,0.75549,311900000.0
2008-06-17 06:00:00,0.7557,0.7559,0.7554,0.7554,397600000.0
2008-06-17 06:15:00,0.7554,0.7558,0.7548,0.7551,1003199999.0
2008-06-17 06:30:00,0.7551,0.7555,0.755,0.7553,672399998.0
2008-06-17 06:45:00,0.7553,0.7561,0.7553,0.756,720100000.0
2008-06-17 07:00:00,0.756,0.7564,0.75557,0.7564,1382200000.0
2008-06-17 07:15:00,0.7564,0.7564,0.7552,0.7562,1882100001.0
2008-06-17 07:30:00,0.7562,0.7565,0.756,0.756,1007300001.0
2008-06-17 07:45:00,0.7561,0.7569,0.756,0.7566,1310599999.0
2008-06-17 08:00:00,0.7566,0.7567,0.7555,0.7558,2267100002.0
2008-06-17 08:15:00,0.7558,0.7561,0.7555,0.7559,1510199998.0
2008-06-17 08:30:00,0.7559,0.7565,0.7558,0.7565,1233900000.0
2008-06-17 08:45:00,0.7565,0.7568,0.7556,0.7556,3070999999.0
2008-06-17 09:00:00,0.7556,0.7558,0.75435,0.755,3415299999.0
2008-06-17 09:15:00,0.755,0.7565,0.755,0.756,2904599999.0
2008-06-17 09:30:00,0.756,0.7562,0.7553,0.7558,2152799999.0
2008-06-17 09:45:00,0.7558,0.7567,0.7554,0.7563,2078600001.0
2008-06-17 10:00:00,0.75655,0.7572,0.75585,0.7569,3202999999.0
2008-06-17 10:15:00,0.7569,0.7569,0.7561,0.7563,2006899999.0
2008-06-17 10:30:00,0.7563,0.7563,0.7551,0.7551,2662500000.0
2008-06-17 10:45:00,0.7551,0.7555,0.7548,0.755,1084500000.0
2008-06-17 11:00:00,0.755,0.755,0.754,0.75475,1763400000.0
2008-06-17 11:15:00,0.75475,0.7551,0.7543,0.755,1387100000.0
2008-06-17 11:30:00,0.755,0.7555,0.7544,0.7548,873400000.0
2008-06-17 11:45:00,0.7548,0.7551,0.7545,0.755,1119500000.0
2008-06-17 12:00:00,0.755,0.7551,0.7541,0.7541,1697600000.0
2008-06-17 12:15:00,0.7541,0.7547,0.7541,0.7545,771899998.0
2008-06-17 12:30:00,0.7545,0.7557,0.75435,0.75505,800000000.0
2008-06-17 12:45:00,0.75505,0.75555,0.755,0.7553,389600000.0
2008-06-17 13:00:00,0.7553,0.7553,0.7548,0.7548,799000000.0
2008-06-17 13:15:00,0.7548,0.755,0.7541,0.7544,327300000.0
2008-06-17 13:30:00,0.7544,0.7549,0.7541,0.7541,783400000.0
2008-06-17 13:45:00,0.7542,0.7544,0.7539,0.754,1266599999.0
2008-06-17 14:00:00,0.754,0.7542,0.75345,0.7536,925500001.0
2008-06-17 14:15:00,0.7536,0.7543,0.7534,0.75355,1377300000.0
2008-06-17 14:30:00,0.7536,0.7546,0.7536,0.75445,846800000.0
2008-06-17 14:45:00,0.75445,0.7545,0.7535,0.7544,1514600000.0
2008-06-17 15:00:00,0.7544,0.7546,0.75395,0.75415,1260000000.0
2008-06-17 15:15:00,0.75415,0.7545,0.7535,0.7535,1657200000.0
2008-06-17 15:30:00,0.7536,0.7544,0.7529,0.7537,2830100002.0
2008-06-17 15:45:00,0.7536,0.7537,0.7511,0.75225,2360899998.0
2008-06-17 16:00:00,0.75225,0.7535,0.7513,0.7532,6477699999.0
2008-06-17 16:15:00,0.7532,0.754,0.7531,0.7537,2846900000.0
2008-06-17 16:30:00,0.7537,0.7544,0.7537,0.75375,3479900001.0
2008-06-17 16:45:00,0.7537,0.754,0.7531,0.7532,2268700000.0
2008-06-17 17:00:00,0.7532,0.75325,0.7519,0.7522,2052300001.0
2008-06-17 17:15:00,0.7523,0.7535,0.75215,0.7533,1192200000.0
2008-06-17 17:30:00,0.7531,0.7532,0.75249,0.7531,676200000.0
2008-06-17 17:45:00,0.7531,0.7541,0.753,0.75355,542300000.0
2008-06-17 18:00:00,0.7535,0.7541,0.7535,0.7538,273500000.0
2008-06-17 18:15:00,0.75385,0.75395,0.7531,0.7535,647600000.0
2008-06-17 18:30:00,0.75355,0.754,0.75305,0.7539,817200000.0
2008-06-17 18:45:00,0.754,0.7543,0.75334,0.754,538300000.0
2008-06-17 19:00:00,0.754,0.7546,0.7538,0.75425,423000000.0
2008-06-17 19:15:00,0.7544,0.7557,0.75376,0.75565,469700000.0
2008-06-17 19:30:00,0.75565,0.75575,0.755,0.7551,278000000.0
2008-06-17 19:45:00,0.755,0.75525,0.7546,0.7546,285600000.0
2008-06-17 20:00:00,0.7547,0.75495,0.7543,0.7547,606800000.0
2008-06-17 20:15:00,0.7547,0.7558,0.75455,0.7554,330600000.0
2008-06-17 20:30:00,0.7553,0.7562,0.75515,0.7561,646000000.0
2008-06-17 20:45:00,0.756,0.7561,0.7556,0.7556,362200000.0
2008-06-17 21:00:00,0.75575,0.7558,0.75545,0.75545,438000000.0
2008-06-17 21:15:00,0.75545,0.7557,0.75516,0.75545,175300000.0
2008-06-17 21:30:00,0.75555,0.7557,0.75505,0.7553,364000000.0
2008-06-17 21:45:00,0.75545,0.7556,0.7551,0.7551,481600000.0
2008-06-17 22:00:00,0.7551,0.7551,0.7543,0.7546,474000000.0
2008-06-17 22:15:00,0.75455,0.7549,0.75423,0.7544,320300000.0
2008-06-17 22:30:00,0.7544,0.7547,0.7544,0.75465,386600000.0
2008-06-17 22:45:00,0.7547,0.7556,0.7545,0.7551,614600000.0
2008-06-17 23:00:00,0.7549,0.7559,0.75486,0.7555,376700000.0
2008-06-17 23:15:00,0.7555,0.7556,0.7552,0.7554,607300000.0
2008-06-17 23:30:00,0.7553,0.7554,0.75485,0.7552,469900000.0
2008-06-17 23:45:00,0.75505,0.7557,0.7548,0.7557,882600000.0
2008-06-18 00:00:00,0.7557,0.7561,0.75549,0.756,589100000.0
2008-06-18 00:15:00,0.75585,0.756,0.7556,0.756,483500000.0
2008-06-18 00:30:00,0.7558,0.7562,0.7558,0.75615,589800000.0
2008-06-18 00:45:00,0.75625,0.7566,0.7555,0.7561,1161300000.0
2008-06-18 01:00:00,0.756,0.756,0.7558,0.7558,1624300001.0
2008-06-18 01:15:00,0.7558,0.7566,0.7552,0.7561,3667100002.0
2008-06-18 01:30:00,0.7561,0.7561,0.7552,0.7553,1792999999.0
2008-06-18 01:45:00,0.7553,0.7563,0.7553,0.7563,1373200000.0
2008-06-18 02:00:00,0.7563,0.7569,0.7562,0.75685,678300000.0
2008-06-18 02:15:00,0.7569,0.7569,0.7559,0.7564,1107400000.0
2008-06-18 02:30:00,0.7565,0.7566,0.7561,0.7562,1170100000.0
2008-06-18 02:45:00,0.7562,0.7564,0.756,0.7564,1122900002.0
2008-06-18 03:00:00,0.7564,0.75645,0.756,0.7563,845400000.0
2008-06-18 03:15:00,0.7563,0.7563,0.7558,0.7558,1446300001.0
2008-06-18 03:30:00,0.7558,0.75645,0.7553,0.7557,1202500000.0
2008-06-18 03:45:00,0.75575,0.7558,0.7555,0.7556,486499999.0
2008-06-18 04:00:00,0.7556,0.7558,0.7553,0.7554,427900000.0
2008-06-18 04:15:00,0.7554,0.7555,0.7553,0.7554,586700000.0
2008-06-18 04:30:00,0.7554,0.7557,0.7554,0.7555,332200001.0
2008-06-18 04:45:00,0.7556,0.7557,0.75501,0.75525,179300000.0
2008-06-18 05:00:00,0.75555,0.75585,0.75521,0.7558,368499999.0
2008-06-18 05:15:00,0.7556,0.756,0.7556,0.756,414200000.0
2008-06-18 05:30:00,0.75585,0.7566,0.75578,0.7563,242500000.0
2008-06-18 05:45:00,0.7563,0.7565,0.7562,0.7563,1375200000.0
2008-06-18 06:00:00,0.7563,0.7564,0.7561,0.7561,1059800001.0
2008-06-18 06:15:00,0.7561,0.7561,0.7558,0.756,1934900003.0
2008-06-18 06:30:00,0.756,0.7561,0.7554,0.7555,1074300000.0
2008-06-18 06:45:00,0.7555,0.7557,0.7553,0.75565,1149200000.0
2008-06-18 07:00:00,0.7556,0.7557,0.75505,0.7553,1288000001.0
2008-06-18 07:15:00,0.7553,0.7553,0.7545,0.7548,654500001.0
2008-06-18 07:30:00,0.7548,0.755,0.7545,0.7548,508699999.0
2008-06-18 07:45:00,0.7548,0.75485,0.75406,0.7545,578600000.0
2008-06-18 08:00:00,0.7545,0.755,0.7545,0.755,1315400000.0
2008-06-18 08:15:00,0.7549,0.7553,0.7545,0.7552,1295600000.0
2008-06-18 08:30:00,0.7552,0.7559,0.755,0.7556,1694600000.0
2008-06-18 08:45:00,0.7556,0.756,0.755,0.7552,1116800000.0
2008-06-18 09:00:00,0.7552,0.75595,0.7552,0.7557,1457100000.0
2008-06-18 09:15:00,0.7556,0.7562,0.75545,0.756,1451100000.0
2008-06-18 09:30:00,0.756,0.7567,0.7559,0.75645,1542100000.0
2008-06-18 09:45:00,0.75645,0.75655,0.7553,0.7553,1550600000.0
2008-06-18 10:00:00,0.7553,0.7555,0.7546,0.755,884600000.0
2008-06-18 10:15:00,0.755,0.7557,0.7545,0.75495,1178400000.0
2008-06-18 10:30:00,0.7551,0.7554,0.7545,0.7545,856700000.0
2008-06-18 10:45:00,0.7552,0.7554,0.7549,0.7549,634600000.0
2008-06-18 11:00:00,0.7549,0.7556,0.7548,0.7553,1098800000.0
2008-06-18 11:15:00,0.7553,0.75535,0.7546,0.7547,1450500001.0
2008-06-18 11:30:00,0.7547,0.75515,0.7541,0.7549,1587500000.0
2008-06-18 11:45:00,0.7549,0.7549,0.7542,0.7545,1148700001.0
2008-06-18 12:00:00,0.7546,0.7549,0.7535,0.7538,1376499998.0
2008-06-18 12:15:00,0.75385,0.7543,0.75385,0.75405,624900000.0
2008-06-18 12:30:00,0.7541,0.7546,0.754,0.7544,893400000.0
2008-06-18 12:45:00,0.7544,0.7549,0.7541,0.7548,492000000.0
2008-06-18 13:00:00,0.7548,0.755,0.7547,0.7547,766300000.0
2008-06-18 13:15:00,0.7547,0.75491,0.75446,0.75465,373700000.0
2008-06-18 13:30:00,0.7547,0.7548,0.7544,0.7545,1199200000.0
2008-06-18 13:45:00,0.7545,0.7549,0.754,0.7548,1353700000.0
2008-06-18 14:00:00,0.7547,0.7549,0.7545,0.7546,765200000.0
2008-06-18 14:15:00,0.75455,0.7553,0.75438,0.7553,1393199999.0
2008-06-18 14:30:00,0.7553,0.7554,0.7544,0.7546,1567400002.0
2008-06-18 14:45:00,0.7546,0.7547,0.7542,0.7546,630900000.0
2008-06-18 15:00:00,0.7546,0.7546,0.75405,0.7543,1323799999.0
2008-06-18 15:15:00,0.75425,0.7546,0.754,0.7545,1289000001.0
2008-06-18 15:30:00,0.7545,0.7549,0.7542,0.7545,1815100000.0
2008-06-18 15:45:00,0.7545,0.755,0.7542,0.75495,1178800000.0
2008-06-18 16:00:00,0.75495,0.7556,0.7547,0.75485,2014800000.0
2008-06-18 16:15:00,0.7549,0.7553,0.75467,0.755,1401200000.0
2008-06-18 16:30:00,0.755,0.7557,0.755,0.75525,1398399999.0
2008-06-18 16:45:00,0.75525,0.7563,0.7548,0.7561,1500700000.0
2008-06-18 17:00:00,0.7561,0.7565,0.75585,0.756,1081200000.0
2008-06-18 17:15:00,0.756,0.7563,0.7559,0.7561,1649500000.0
2008-06-18 17:30:00,0.75615,0.75665,0.7561,0.7562,916800000.0
2008-06-18 17:45:00,0.7562,0.7564,0.7557,0.7558,1308400000.0
2008-06-18 18:00:00,0.7557,0.7564,0.7557,0.7562,214000000.0
2008-06-18 18:15:00,0.75625,0.7564,0.75545,0.7559,341300000.0
2008-06-18 18:30:00,0.75585,0.7564,0.7556,0.7559,253100000.0
2008-06-18 18:45:00,0.7558,0.75645,0.75555,0.75635,176700000.0
2008-06-18 19:00:00,0.75645,0.7583,0.7563,0.7581,796500000.0
2008-06-18 19:15:00,0.7581,0.7582,0.75725,0.7578,347500000.0
2008-06-18 19:30:00,0.7578,0.75875,0.7576,0.7584,350900000.0
2008-06-18 19:45:00,0.7584,0.7585,0.758,0.7582,538200000.0
2008-06-18 20:00:00,0.75815,0.75935,0.75795,0.759,956900000.0
2008-06-18 20:15:00,0.759,0.759,0.7587,0.75885,214500000.0
2008-06-18 20:30:00,0.7594,0.7597,0.7586,0.7587,1049700001.0
2008-06-18 20:45:00,0.7586,0.759,0.75818,0.75855,438400000.0
2008-06-18 21:00:00,0.7587,0.7592,0.7585,0.7587,397800000.0
2008-06-18 21:15:00,0.7588,0.75885,0.7584,0.75855,306500000.0
2008-06-18 21:30:00,0.7585,0.75895,0.75845,0.7587,233800000.0
2008-06-18 21:45:00,0.7587,0.7588,0.7584,0.7585,507300000.0
2008-06-18 22:00:00,0.7585,0.7586,0.7583,0.7585,488300000.0
2008-06-18 22:15:00,0.7585,0.7589,0.7585,0.7587,576900000.0
2008-06-18 22:30:00,0.7587,0.7591,0.7585,0.75865,700900000.0
2008-06-18 22:45:00,0.7586,0.7594,0.7585,0.7589,979800000.0
2008-06-18 23:00:00,0.7589,0.75915,0.7587,0.7588,598300000.0
2008-06-18 23:15:00,0.7588,0.7589,0.7579,0.7584,788400000.0
2008-06-18 23:30:00,0.7584,0.7585,0.758,0.7582,323200000.0
2008-06-18 23:45:00,0.7582,0.7589,0.7582,0.75848,681600000.0
2008-06-19 00:00:00,0.7585,0.75863,0.7582,0.7585,771100000.0
2008-06-19 00:15:00,0.7585,0.7585,0.7576,0.758,1550599999.0
2008-06-19 00:30:00,0.758,0.7582,0.7578,0.7581,318300000.0
2008-06-19 00:45:00,0.7581,0.7587,0.758,0.7585,733900001.0
2008-06-19 01:00:00,0.7585,0.7587,0.7579,0.7584,1196199997.0
2008-06-19 01:15:00,0.7584,0.7584,0.75755,0.7577,989199999.0
2008-06-19 01:30:00,0.7577,0.7582,0.7576,0.7579,523500001.0
2008-06-19 01:45:00,0.7579,0.7585,0.7577,0.7581,1150199999.0
2008-06-19 02:00:00,0.758,0.7588,0.758,0.75815,746400000.0
2008-06-19 02:15:00,0.7582,0.7584,0.7582,0.7584,333400000.0
2008-06-19 02:30:00,0.7584,0.7584,0.758,0.7581,282100000.0
2008-06-19 02:45:00,0.7581,0.7582,0.75785,0.7581,410900001.0
2008-06-19 03:00:00,0.7581,0.7583,0.7575,0.7582,531700000.0
2008-06-19 03:15:00,0.75795,0.7583,0.7579,0.7582,802399999.0
2008-06-19 03:30:00,0.7582,0.7583,0.7581,0.7582,842699999.0
2008-06-19 03:45:00,0.7582,0.7586,0.7581,0.7583,378000000.0
2008-06-19 04:00:00,0.7583,0.7584,0.7579,0.758,331400001.0
2008-06-19 04:15:00,0.7581,0.7584,0.758,0.7584,946200000.0
2008-06-19 04:30:00,0.7584,0.7585,0.75801,0.7585,378500000.0
2008-06-19 04:45:00,0.7585,0.7586,0.75835,0.7586,265599999.0
2008-06-19 05:00:00,0.7586,0.7587,0.7583,0.7584,425700001.0
2008-06-19 05:15:00,0.7584,0.7585,0.758,0.7585,892499996.0
2008-06-19 05:30:00,0.7585,0.7586,0.7584,0.7585,835100000.0
2008-06-19 05:45:00,0.7585,0.75865,0.7583,0.7583,462100001.0
2008-06-19 06:00:00,0.7583,0.7584,0.7583,0.7584,467099998.0
2008-06-19 06:15:00,0.7584,0.7587,0.7581,0.7584,956100001.0
2008-06-19 06:30:00,0.75845,0.7585,0.75775,0.7584,512400000.0
2008-06-19 06:45:00,0.7584,0.7587,0.7583,0.7585,467300001.0
2008-06-19 07:00:00,0.7585,0.7587,0.75806,0.75811,261800000.0
2008-06-19 07:15:00,0.75835,0.7588,0.75835,0.7587,137400000.0
2008-06-19 07:30:00,0.7587,0.7588,0.7581,0.7581,1283200003.0
2008-06-19 07:45:00,0.7582,0.7583,0.7574,0.7579,1608400000.0
2008-06-19 08:00:00,0.7579,0.7584,0.7578,0.7581,944400002.0
2008-06-19 08:15:00,0.7581,0.7582,0.7572,0.7572,1300200001.0
2008-06-19 08:30:00,0.7572,0.7581,0.7572,0.7578,886700000.0
2008-06-19 08:45:00,0.7578,0.7584,0.7571,0.7575,1710700001.0
2008-06-19 09:00:00,0.7575,0.758,0.7575,0.7579,600400000.0
2008-06-19 09:15:00,0.7579,0.758,0.7574,0.7577,824700001.0
2008-06-19 09:30:00,0.7577,0.7581,0.75755,0.75795,1438699999.0
2008-06-19 09:45:00,0.7579,0.75805,0.7572,0.75745,919000000.0
2008-06-19 10:00:00,0.7575,0.7578,0.75708,0.7578,1309700000.0
2008-06-19 10:15:00,0.75795,0.7583,0.7578,0.75805,865900000.0
2008-06-19 10:30:00,0.758,0.758,0.7569,0.7577,2392400004.0
2008-06-19 10:45:00,0.7577,0.758,0.75731,0.7576,1235100000.0
2008-06-19 11:00:00,0.7576,0.7576,0.7567,0.7572,1619600000.0
2008-06-19 11:15:00,0.7572,0.7575,0.757,0.7571,1653499999.0
2008-06-19 11:30:00,0.7571,0.7573,0.7569,0.757,585000000.0
2008-06-19 11:45:00,0.757,0.75765,0.757,0.75765,635200000.0
2008-06-19 12:00:00,0.75765,0.7582,0.7574,0.7578,1197200000.0
2008-06-19 12:15:00,0.7578,0.7579,0.7573,0.7575,832000000.0
2008-06-19 12:30:00,0.7575,0.7578,0.75735,0.75775,635400000.0
2008-06-19 12:45:00,0.75775,0.7588,0.7576,0.7585,757900000.0
2008-06-19 13:00:00,0.75845,0.759,0.7583,0.7584,940499999.0
2008-06-19 13:15:00,0.7584,0.7589,0.75775,0.7585,1180300000.0
2008-06-19 13:30:00,0.7585,0.7586,0.7583,0.7584,744000000.0
2008-06-19 13:45:00,0.7584,0.7591,0.7577,0.7581,1470600000.0
2008-06-19 14:00:00,0.75795,0.7581,0.75705,0.7575,1967199999.0
2008-06-19 14:15:00,0.7576,0.75905,0.7575,0.75885,2578200000.0
2008-06-19 14:30:00,0.75885,0.7592,0.75775,0.75905,2257100000.0
2008-06-19 14:45:00,0.759,0.75905,0.7585,0.75875,764200000.0
2008-06-19 15:00:00,0.7587,0.7597,0.7585,0.7597,1079400000.0
2008-06-19 15:15:00,0.7597,0.7602,0.7589,0.7593,2618200000.0
2008-06-19 15:30:00,0.7593,0.7595,0.7585,0.7587,2393199999.0
2008-06-19 15:45:00,0.75875,0.7595,0.7587,0.7589,2090300000.0
2008-06-19 16:00:00,0.7589,0.7596,0.7587,0.7587,1802400000.0
2008-06-19 16:15:00,0.7587,0.7604,0.7586,0.7601,3385999998.0
2008-06-19 16:30:00,0.7601,0.7623,0.76,0.7622,4001799999.0
2008-06-19 16:45:00,0.7622,0.7623,0.7614,0.7617,3090600001.0
2008-06-19 17:00:00,0.7616,0.7621,0.7613,0.7614,3394299998.0
2008-06-19 17:15:00,0.7614,0.76175,0.7613,0.76155,1147000000.0
2008-06-19 17:30:00,0.7615,0.7617,0.761,0.7611,1494400000.0
2008-06-19 17:45:00,0.7611,0.7617,0.761,0.76165,1055300000.0
2008-06-19 18:00:00,0.7616,0.76165,0.7611,0.7613,240300000.0
2008-06-19 18:15:00,0.7613,0.7617,0.76082,0.7616,784700000.0
2008-06-19 18:30:00,0.7616,0.7619,0.7613,0.7613,314700000.0
2008-06-19 18:45:00,0.7613,0.7616,0.761,0.7613,791499999.0
2008-06-19 19:00:00,0.7612,0.7619,0.7611,0.7619,330400000.0
2008-06-19 19:15:00,0.7619,0.7621,0.7616,0.76185,353300000.0
2008-06-19 19:30:00,0.7617,0.7623,0.7617,0.76185,391899999.0
2008-06-19 19:45:00,0.76195,0.7623,0.7617,0.7621,193200000.0
2008-06-19 20:00:00,0.7621,0.76235,0.7619,0.7621,301299998.0
2008-06-19 20:15:00,0.76185,0.7623,0.76185,0.7623,175300000.0
2008-06-19 20:30:00,0.7623,0.76235,0.7619,0.7623,287800000.0
2008-06-19 20:45:00,0.76215,0.7623,0.7616,0.76175,176100000.0
2008-06-19 21:00:00,0.7617,0.7621,0.7615,0.762,864100000.0
2008-06-19 21:15:00,0.76205,0.76232,0.7619,0.7619,390900000.0
2008-06-19 21:30:00,0.762,0.7628,0.762,0.7623,973500000.0
2008-06-19 21:45:00,0.7623,0.7625,0.7614,0.76225,583400000.0
2008-06-19 22:00:00,0.7624,0.7626,0.76191,0.76235,277400001.0
2008-06-19 22:15:00,0.76245,0.7625,0.76171,0.76191,434400000.0
2008-06-19 22:30:00,0.76205,0.76267,0.76174,0.7626,258300000.0
2008-06-19 22:45:00,0.7626,0.7632,0.76223,0.7625,345100000.0
2008-06-19 23:00:00,0.7625,0.7625,0.76135,0.7618,531300000.0
2008-06-19 23:15:00,0.7618,0.7622,0.7614,0.7617,290700000.0
2008-06-19 23:30:00,0.7617,0.7618,0.76115,0.7618,241700000.0
2008-06-19 23:45:00,0.76167,0.76211,0.7611,0.7617,351800000.0
2008-06-20 00:00:00,0.7617,0.76188,0.7614,0.76145,128200000.0
2008-06-20 00:15:00,0.76145,0.76172,0.7605,0.76055,866799999.0
2008-06-20 00:30:00,0.76055,0.7611,0.7605,0.7605,540700000.0
2008-06-20 00:45:00,0.7605,0.7606,0.7601,0.76035,1692999997.0
2008-06-20 01:00:00,0.7604,0.76081,0.76038,0.7606,286700000.0
2008-06-20 01:15:00,0.7607,0.7608,0.7603,0.7603,499400000.0
2008-06-20 01:30:00,0.7602,0.7603,0.7601,0.7602,248399999.0
2008-06-20 01:45:00,0.7602,0.7609,0.7602,0.7605,1007799998.0
2008-06-20 02:00:00,0.7605,0.7606,0.76015,0.7605,400800000.0
2008-06-20 02:15:00,0.7605,0.7609,0.75996,0.7605,870999998.0
2008-06-20 02:30:00,0.7605,0.7612,0.76026,0.761,887899999.0
2008-06-20 02:45:00,0.761,0.7618,0.7604,0.7608,439899999.0
2008-06-20 03:00:00,0.7608,0.76095,0.7605,0.7605,425900000.0
2008-06-20 03:15:00,0.7605,0.7618,0.7604,0.7614,515000001.0
2008-06-20 03:30:00,0.7614,0.7614,0.76054,0.761,825299998.0
2008-06-20 03:45:00,0.761,0.7613,0.761,0.7612,237599999.0
2008-06-20 04:00:00,0.7612,0.7614,0.761,0.7614,268900002.0
2008-06-20 04:15:00,0.7614,0.7614,0.76105,0.7611,550899999.0
2008-06-20 04:30:00,0.7611,0.7615,0.7611,0.7612,592500003.0
2008-06-20 04:45:00,0.76105,0.7613,0.76059,0.7609,282100000.0
2008-06-20 05:00:00,0.7609,0.7612,0.7608,0.76105,403200000.0
2008-06-20 05:15:00,0.761,0.7614,0.761,0.7613,581700002.0
2008-06-20 05:30:00,0.7613,0.7615,0.76081,0.76105,482700000.0
2008-06-20 05:45:00,0.76105,0.7612,0.761,0.7611,721700002.0
2008-06-20 06:00:00,0.761,0.76125,0.761,0.7612,802799997.0
2008-06-20 06:15:00,0.7611,0.7614,0.761,0.7612,1159799999.0
2008-06-20 06:30:00,0.76115,0.7615,0.76071,0.7614,301800000.0
2008-06-20 06:45:00,0.7614,0.7617,0.76125,0.7614,559900000.0
2008-06-20 07:00:00,0.7614,0.7617,0.76101,0.7615,539000000.0
2008-06-20 07:15:00,0.7614,0.7615,0.76135,0.76135,1438100002.0
2008-06-20 07:30:00,0.7615,0.7617,0.7613,0.7616,334700000.0
2008-06-20 07:45:00,0.7616,0.762,0.76146,0.762,288800000.0
2008-06-20 08:00:00,0.762,0.7622,0.76175,0.7622,471900000.0
2008-06-20 08:15:00,0.7622,0.7622,0.7617,0.76185,606800001.0
2008-06-20 08:30:00,0.7618,0.7626,0.7617,0.7625,985400000.0
2008-06-20 08:45:00,0.7624,0.7624,0.7614,0.7617,758400000.0
2008-06-20 09:00:00,0.7617,0.7622,0.7613,0.7622,1530000001.0
2008-06-20 09:15:00,0.7622,0.7626,0.7617,0.76205,1138300002.0
2008-06-20 09:30:00,0.7621,0.7623,0.76175,0.7621,687800000.0
2008-06-20 09:45:00,0.7621,0.7628,0.762,0.7627,1767200001.0
2008-06-20 10:00:00,0.7625,0.7629,0.7621,0.76265,718200000.0
2008-06-20 10:15:00,0.7626,0.7627,0.7618,0.762,1145700000.0
2008-06-20 10:30:00,0.762,0.762,0.76115,0.7617,1630899999.0
2008-06-20 10:45:00,0.7617,0.7617,0.76105,0.7613,1662100000.0
2008-06-20 11:00:00,0.7613,0.76161,0.76094,0.76155,480300000.0
2008-06-20 11:15:00,0.7615,0.76165,0.7613,0.76165,599399997.0
2008-06-20 11:30:00,0.76165,0.7628,0.76123,0.76235,705300000.0
2008-06-20 11:45:00,0.7623,0.7626,0.7619,0.7624,833300000.0
2008-06-20 12:00:00,0.7624,0.7635,0.7624,0.7633,1660100001.0
2008-06-20 12:15:00,0.7633,0.7637,0.7632,0.7633,953700001.0
2008-06-20 12:30:00,0.7633,0.7635,0.76305,0.7633,847700000.0
2008-06-20 12:45:00,0.7633,0.7637,0.7632,0.7637,644000000.0
2008-06-20 13:00:00,0.7637,0.76395,0.7634,0.7638,929199999.0
2008-06-20 13:15:00,0.7638,0.7644,0.7636,0.7642,788900000.0
2008-06-20 13:30:00,0.7642,0.7642,0.7634,0.764,1214199999.0
2008-06-20 13:45:00,0.764,0.7643,0.76353,0.76425,899500000.0
2008-06-20 14:00:00,0.76435,0.7645,0.7628,0.7635,2423800001.0
2008-06-20 14:15:00,0.7635,0.7636,0.7632,0.7634,936400000.0
2008-06-20 14:30:00,0.7634,0.7635,0.7628,0.7628,913000000.0
2008-06-20 14:45:00,0.7628,0.7631,0.7625,0.763,878200000.0
2008-06-20 15:00:00,0.763,0.7632,0.7624,0.7627,1056000000.0
2008-06-20 15:15:00,0.7627,0.76275,0.7619,0.7622,1024000000.0
2008-06-20 15:30:00,0.76225,0.7627,0.76185,0.7624,679500000.0
2008-06-20 15:45:00,0.7624,0.7637,0.7624,0.7627,1778899998.0
2008-06-20 16:00:00,0.76275,0.7642,0.7625,0.76385,1868500000.0
2008-06-20 16:15:00,0.7638,0.7646,0.7637,0.764,1985300000.0
2008-06-20 16:30:00,0.7639,0.7639,0.7625,0.7625,1547999999.0
2008-06-20 16:45:00,0.7625,0.7635,0.7616,0.7616,1414900001.0
2008-06-20 17:00:00,0.7616,0.7626,0.7614,0.7626,1072399999.0
2008-06-20 17:15:00,0.7626,0.7628,0.7623,0.7626,920900000.0
2008-06-20 17:30:00,0.7626,0.7628,0.7621,0.7622,478600000.0
2008-06-20 17:45:00,0.7622,0.7627,0.76205,0.76225,767000000.0
2008-06-20 18:00:00,0.76225,0.76255,0.762,0.76239,363300001.0
2008-06-20 18:15:00,0.76255,0.76255,0.76114,0.76125,775899999.0
2008-06-20 18:30:00,0.7617,0.7621,0.7616,0.7621,216500000.0
2008-06-20 18:45:00,0.7621,0.7627,0.762,0.762,412900000.0
2008-06-20 19:00:00,0.7619,0.7624,0.7618,0.7618,364200000.0
2008-06-20 19:15:00,0.7618,0.7622,0.76118,0.7618,448500000.0
2008-06-20 19:30:00,0.7618,0.7619,0.7615,0.7616,194099999.0
2008-06-20 19:45:00,0.7616,0.7618,0.76105,0.7613,510699999.0
2008-06-20 20:00:00,0.7613,0.7616,0.7613,0.7615,180900000.0
2008-06-20 20:15:00,0.7618,0.7621,0.7614,0.76195,313799999.0
2008-06-20 20:30:00,0.76205,0.7621,0.7615,0.762,261500000.0
2008-06-20 20:45:00,0.762,0.7621,0.7614,0.7615,448300000.0
2008-06-20 21:00:00,0.76165,0.76165,0.7605,0.7609,456200001.0
2008-06-20 21:15:00,0.7608,0.7616,0.76079,0.7614,292000000.0
2008-06-20 21:30:00,0.7611,0.7615,0.7607,0.7615,204500000.0
2008-06-20 21:45:00,0.7615,0.7616,0.76085,0.761,220700000.0
2008-06-20 22:00:00,0.7609,0.7614,0.7609,0.7614,201500001.0
2008-06-20 22:15:00,0.7614,0.7619,0.75999,0.7609,391000000.0
2008-06-20 22:30:00,0.7609,0.7616,0.7604,0.761,569600001.0
2008-06-20 22:45:00,0.761,0.76125,0.76067,0.7608,154200000.0
2008-06-23 00:00:00,0.7605,0.7608,0.7605,0.7606,113400000.0
2008-06-23 00:15:00,0.7605,0.7607,0.7603,0.7606,132300000.0
2008-06-23 00:30:00,0.7604,0.7609,0.7604,0.7607,132300000.0
2008-06-23 00:45:00,0.7606,0.7607,0.7604,0.7605,189000000.0
2008-06-23 01:00:00,0.7606,0.7609,0.7605,0.7606,151200000.0
2008-06-23 01:15:00,0.7607,0.7624,0.7607,0.7623,226800000.0
2008-06-23 01:30:00,0.7624,0.7629,0.7618,0.7628,264600000.0
2008-06-23 01:45:00,0.7626,0.7635,0.7621,0.7626,245700000.0
2008-06-23 02:00:00,0.7626,0.7632,0.7626,0.76275,792999999.0
2008-06-23 02:15:00,0.76305,0.7631,0.7626,0.7626,394600000.0
2008-06-23 02:30:00,0.7626,0.763,0.76187,0.7627,837300000.0
2008-06-23 02:45:00,0.7626,0.7631,0.76235,0.7631,600100001.0
2008-06-23 03:00:00,0.7631,0.7631,0.7626,0.7628,1009699997.0
2008-06-23 03:15:00,0.7628,0.76329,0.76244,0.7629,801000002.0
2008-06-23 03:30:00,0.763,0.763,0.76251,0.7628,647100001.0
2008-06-23 03:45:00,0.7628,0.7629,0.76255,0.7629,431899999.0
2008-06-23 04:00:00,0.7628,0.7631,0.76245,0.76245,991399994.0
2008-06-23 04:15:00,0.76245,0.7627,0.76208,0.76235,891900001.0
2008-06-23 04:30:00,0.76235,0.7627,0.76219,0.7627,284499996.0
2008-06-23 04:45:00,0.76243,0.76278,0.762,0.7621,708300000.0
2008-06-23 05:00:00,0.762,0.7625,0.7616,0.762,1067100000.0
2008-06-23 05:15:00,0.76205,0.7625,0.76189,0.7623,481399997.0
2008-06-23 05:30:00,0.7625,0.7625,0.76184,0.7625,343800000.0
2008-06-23 05:45:00,0.7625,0.7625,0.76186,0.7623,566399999.0
2008-06-23 06:00:00,0.76173,0.7624,0.76173,0.7622,869300000.0
2008-06-23 06:15:00,0.7622,0.76243,0.762,0.76228,320499999.0
2008-06-23 06:30:00,0.7622,0.76248,0.76193,0.7624,512699998.0
2008-06-23 06:45:00,0.76225,0.76254,0.7621,0.7621,1319700000.0
2008-06-23 07:00:00,0.7621,0.7624,0.76184,0.7622,1904400000.0
2008-06-23 07:15:00,0.7622,0.7622,0.7619,0.7619,387600000.0
2008-06-23 07:30:00,0.7619,0.7619,0.7614,0.7616,475200000.0
2008-06-23 07:45:00,0.7615,0.7618,0.76095,0.76105,1918700000.0
2008-06-23 08:00:00,0.7611,0.7615,0.7608,0.7612,822000000.0
2008-06-23 08:15:00,0.7612,0.7624,0.7612,0.7621,1473599998.0
2008-06-23 08:30:00,0.7621,0.7622,0.76175,0.7619,1227600000.0
2008-06-23 08:45:00,0.7619,0.7625,0.7619,0.7621,818400000.0
2008-06-23 09:00:00,0.7621,0.7621,0.761,0.7616,1642400000.0
2008-06-23 09:15:00,0.7616,0.7617,0.76085,0.7615,1825500000.0
2008-06-23 09:30:00,0.76155,0.7617,0.7606,0.7607,1012600000.0
2008-06-23 09:45:00,0.7607,0.7614,0.7602,0.7609,3272500003.0
2008-06-23 10:00:00,0.7609,0.7609,0.7588,0.7594,2788699999.0
2008-06-23 10:15:00,0.7594,0.7596,0.7589,0.7595,2581399995.0
2008-06-23 10:30:00,0.7595,0.7601,0.7591,0.75975,1168000000.0
2008-06-23 10:45:00,0.7598,0.7598,0.7594,0.7595,488000000.0
2008-06-23 11:00:00,0.75955,0.7596,0.7593,0.7595,329100000.0
2008-06-23 11:15:00,0.7595,0.7602,0.75895,0.75995,1086200000.0
2008-06-23 11:30:00,0.75995,0.7604,0.7599,0.7599,519600000.0
2008-06-23 11:45:00,0.7599,0.7601,0.759,0.7594,624400000.0
2008-06-23 12:00:00,0.7594,0.7594,0.7587,0.7589,646900000.0
2008-06-23 12:15:00,0.7589,0.759,0.7581,0.759,743599998.0
2008-06-23 12:30:00,0.759,0.7592,0.7579,0.7587,603800000.0
2008-06-23 12:45:00,0.7587,0.7588,0.7581,0.7582,827400000.0
2008-06-23 13:00:00,0.7582,0.7584,0.758,0.75815,1537700000.0
2008-06-23 13:15:00,0.7582,0.7584,0.7571,0.7579,1726300000.0
2008-06-23 13:30:00,0.7578,0.7588,0.7578,0.75805,740900000.0
2008-06-23 13:45:00,0.758,0.75855,0.758,0.7583,744100001.0
2008-06-23 14:00:00,0.7584,0.7587,0.75775,0.7581,942199999.0
2008-06-23 14:15:00,0.7581,0.7582,0.7575,0.7576,623700000.0
2008-06-23 14:30:00,0.75765,0.75765,0.7566,0.7569,1045600000.0
2008-06-23 14:45:00,0.7569,0.7571,0.7565,0.7567,498700001.0
2008-06-23 15:00:00,0.75655,0.7566,0.75595,0.7561,2058200000.0
2008-06-23 15:15:00,0.75605,0.7565,0.75605,0.7565,391000002.0
2008-06-23 15:30:00,0.7563,0.7567,0.75605,0.7565,1762299997.0
2008-06-23 15:45:00,0.7565,0.7572,0.7564,0.7572,792200000.0
2008-06-23 16:00:00,0.7572,0.7573,0.75675,0.7568,588500001.0
2008-06-23 16:15:00,0.7568,0.75695,0.7564,0.7564,496100000.0
2008-06-23 16:30:00,0.7564,0.75705,0.7563,0.7568,946800000.0
2008-06-23 16:45:00,0.7567,0.7571,0.7563,0.7564,1133799999.0
2008-06-23 17:00:00,0.7564,0.7566,0.7558,0.7559,745699998.0
2008-06-23 17:15:00,0.7559,0.75705,0.7558,0.7565,911300000.0
2008-06-23 17:30:00,0.7565,0.75705,0.75635,0.7567,902500000.0
2008-06-23 17:45:00,0.7567,0.757,0.7561,0.75615,780900000.0
2008-06-23 18:00:00,0.7562,0.7571,0.756,0.75695,642599997.0
2008-06-23 18:15:00,0.75685,0.7577,0.7563,0.7573,792900000.0
2008-06-23 18:30:00,0.75725,0.7579,0.75705,0.75745,436900000.0
2008-06-23 18:45:00,0.75745,0.75755,0.75674,0.7575,558900000.0
2008-06-23 19:00:00,0.75745,0.7576,0.75679,0.75705,695700000.0
2008-06-23 19:15:00,0.75705,0.75715,0.75695,0.75695,702100005.0
2008-06-23 19:30:00,0.75695,0.75712,0.75651,0.7568,553499999.0
2008-06-23 19:45:00,0.75675,0.75675,0.75615,0.75655,684400000.0
2008-06-23 20:00:00,0.75655,0.75675,0.7565,0.7565,351800000.0
2008-06-23 20:15:00,0.7565,0.757,0.75645,0.7565,897900002.0
2008-06-23 20:30:00,0.7565,0.7568,0.75642,0.75655,1035199998.0
2008-06-23 20:45:00,0.75655,0.75689,0.75635,0.75655,1306099998.0
2008-06-23 21:00:00,0.75665,0.7578,0.7566,0.75755,913500002.0
2008-06-23 21:15:00,0.7577,0.75815,0.75725,0.75745,1632500004.0
2008-06-23 21:30:00,0.75745,0.75775,0.75725,0.7574,550900002.0
2008-06-23 21:45:00,0.75735,0.75779,0.75685,0.75715,705999998.0
2008-06-23 22:00:00,0.7573,0.7576,0.75708,0.7574,564700000.0
2008-06-23 22:15:00,0.7574,0.7575,0.75705,0.7573,1448599999.0
2008-06-23 22:30:00,0.7573,0.7577,0.75716,0.75755,557800000.0
2008-06-23 22:45:00,0.75765,0.75775,0.75695,0.75755,789600000.0
2008-06-23 23:00:00,0.75755,0.7579,0.7571,0.7573,303300000.0
2008-06-23 23:15:00,0.7574,0.7581,0.7574,0.7577,1113800000.0
2008-06-23 23:30:00,0.7578,0.7581,0.7573,0.7574,1047100003.0
2008-06-23 23:45:00,0.7574,0.7579,0.7566,0.7566,1103399993.0
2008-06-24 00:00:00,0.75655,0.7577,0.7565,0.7571,2106800002.0
2008-06-24 00:15:00,0.7571,0.7572,0.757,0.7571,692300005.0
2008-06-24 00:30:00,0.7571,0.7574,0.757,0.7571,589900002.0
2008-06-24 00:45:00,0.75705,0.7576,0.75705,0.7575,563100003.0
2008-06-24 01:00:00,0.7575,0.758,0.7572,0.7572,1164200001.0
2008-06-24 01:15:00,0.7572,0.7576,0.75695,0.7571,696799997.0
2008-06-24 01:30:00,0.7571,0.75725,0.75653,0.75715,1234199999.0
2008-06-24 01:45:00,0.75715,0.75755,0.7564,0.75725,3192800000.0
2008-06-24 02:00:00,0.75725,0.7574,0.75656,0.75685,1155299997.0
2008-06-24 02:15:00,0.75695,0.7573,0.75685,0.7569,1056100000.0
2008-06-24 02:30:00,0.7569,0.7572,0.75685,0.7569,1746100004.0
2008-06-24 02:45:00,0.7569,0.7572,0.7567,0.75705,1145100003.0
2008-06-24 03:00:00,0.757,0.75725,0.75665,0.757,1899199996.0
2008-06-24 03:15:00,0.757,0.75755,0.75685,0.75725,1751099992.0
2008-06-24 03:30:00,0.75725,0.75725,0.7561,0.7566,3244300002.0
2008-06-24 03:45:00,0.75655,0.75665,0.75591,0.75635,2213600001.0
2008-06-24 04:00:00,0.75635,0.75675,0.75615,0.75635,2017899996.0
2008-06-24 04:15:00,0.75635,0.7565,0.75575,0.7561,2108200006.0
2008-06-24 04:30:00,0.75605,0.7566,0.75581,0.75606,2486200004.0
2008-06-24 04:45:00,0.7563,0.7567,0.7562,0.7563,717899995.0
2008-06-24 05:00:00,0.7562,0.75668,0.75612,0.7565,829399999.0
2008-06-24 05:15:00,0.75645,0.7567,0.7561,0.75625,1335100003.0
2008-06-24 05:30:00,0.75625,0.7564,0.75595,0.75625,1103799999.0
2008-06-24 05:45:00,0.75625,0.75666,0.75598,0.75655,1459300000.0
2008-06-24 06:00:00,0.7566,0.7566,0.75591,0.75605,933000002.0
2008-06-24 06:15:00,0.75605,0.75605,0.75565,0.75595,2405199996.0
2008-06-24 06:30:00,0.75595,0.7561,0.75538,0.7558,1344999992.0
2008-06-24 06:45:00,0.7558,0.756,0.7556,0.7559,860500009.0
2008-06-24 07:00:00,0.7559,0.7564,0.75562,0.75605,1806699998.0
2008-06-24 07:15:00,0.75605,0.7561,0.75565,0.7559,2237200003.0
2008-06-24 07:30:00,0.7559,0.75635,0.75542,0.75615,2265100002.0
2008-06-24 07:45:00,0.7561,0.7567,0.75595,0.75657,1468999999.0
2008-06-24 08:00:00,0.75665,0.7567,0.75625,0.7564,2251199997.0
2008-06-24 08:15:00,0.7564,0.7572,0.75625,0.75675,3277399991.0
2008-06-24 08:30:00,0.7568,0.7571,0.75655,0.75685,2355699999.0
2008-06-24 08:45:00,0.75685,0.7575,0.75645,0.7574,2121599999.0
2008-06-24 09:00:00,0.7574,0.7579,0.75697,0.7572,1703100000.0
2008-06-24 09:15:00,0.7572,0.7578,0.7572,0.75735,1671400000.0
2008-06-24 09:30:00,0.7574,0.7581,0.7573,0.75775,2871799998.0
2008-06-24 09:45:00,0.7577,0.7579,0.7573,0.7573,1707700001.0
2008-06-24 10:00:00,0.7573,0.7575,0.75675,0.75675,4356299988.0
2008-06-24 10:15:00,0.7569,0.7577,0.75675,0.75765,4105399991.0
2008-06-24 10:30:00,0.7576,0.75765,0.75728,0.7575,2494099999.0
2008-06-24 10:45:00,0.75745,0.75795,0.75745,0.75795,2436299999.0
2008-06-24 11:00:00,0.75795,0.7583,0.75698,0.75735,1770899988.0
2008-06-24 11:15:00,0.75735,0.7579,0.75715,0.7579,1209199995.0
2008-06-24 11:30:00,0.7579,0.7579,0.75695,0.75755,3117800000.0
2008-06-24 11:45:00,0.7572,0.75755,0.7565,0.75675,2919400012.0
2008-06-24 12:00:00,0.75675,0.7573,0.75625,0.75705,2313099995.0
2008-06-24 12:15:00,0.75705,0.75725,0.75615,0.7564,1553500000.0
2008-06-24 12:30:00,0.7563,0.7569,0.7561,0.7567,1729999999.0
2008-06-24 12:45:00,0.75665,0.7569,0.75535,0.75555,2380300000.0
2008-06-24 13:00:00,0.75555,0.7559,0.7552,0.75545,1648299997.0
2008-06-24 13:15:00,0.7554,0.7563,0.7554,0.75555,1167100001.0
2008-06-24 13:30:00,0.7555,0.75608,0.7554,0.7556,1900000002.0
2008-06-24 13:45:00,0.7557,0.7563,0.75545,0.75615,1834899998.0
2008-06-24 14:00:00,0.7562,0.7567,0.75565,0.7565,1649100000.0
2008-06-24 14:15:00,0.7565,0.7565,0.75564,0.7563,2129300003.0
2008-06-24 14:30:00,0.75625,0.7567,0.75625,0.7565,1690800001.0
2008-06-24 14:45:00,0.7565,0.75675,0.75565,0.7565,3286699999.0
2008-06-24 15:00:00,0.7565,0.75715,0.75635,0.75655,1845399999.0
2008-06-24 15:15:00,0.7566,0.7567,0.7559,0.75615,1805699999.0
2008-06-24 15:30:00,0.7561,0.7571,0.7561,0.7568,2464800002.0
2008-06-24 15:45:00,0.75685,0.7578,0.75665,0.7578,2522300000.0
2008-06-24 16:00:00,0.7577,0.7589,0.7577,0.75875,4251399991.0
2008-06-24 16:15:00,0.75875,0.759,0.75845,0.7587,2772899999.0
2008-06-24 16:30:00,0.7587,0.7592,0.7581,0.7587,3884199997.0
2008-06-24 16:45:00,0.7587,0.7591,0.75835,0.75875,3023600000.0
2008-06-24 17:00:00,0.7588,0.759,0.7581,0.75895,2703200003.0
2008-06-24 17:15:00,0.75905,0.75915,0.7587,0.7587,4222400010.0
2008-06-24 17:30:00,0.75865,0.7592,0.75855,0.7591,2277800000.0
2008-06-24 17:45:00,0.7591,0.7595,0.7589,0.75915,2478999997.0
2008-06-24 18:00:00,0.75915,0.75965,0.75785,0.75795,2089800000.0
2008-06-24 18:15:00,0.75795,0.7584,0.75775,0.7584,1292399997.0
2008-06-24 18:30:00,0.75845,0.75895,0.7577,0.75885,1230900003.0
2008-06-24 18:45:00,0.75885,0.7593,0.75845,0.75895,1184100001.0
2008-06-24 19:00:00,0.75895,0.75895,0.7587,0.7587,435800000.0
2008-06-24 19:15:00,0.7587,0.7587,0.75754,0.7582,1559899998.0
2008-06-24 19:30:00,0.75825,0.7586,0.75795,0.7583,1806299993.0
2008-06-24 19:45:00,0.7583,0.7588,0.75804,0.75855,509700000.0
2008-06-24 20:00:00,0.7587,0.7588,0.75763,0.75817,1641200005.0
2008-06-24 20:15:00,0.758,0.75843,0.75798,0.7582,456600000.0
2008-06-24 20:30:00,0.7581,0.7584,0.75771,0.7581,1091999995.0
2008-06-24 20:45:00,0.75805,0.75857,0.75786,0.75786,704899999.0
2008-06-24 21:00:00,0.7582,0.75834,0.75781,0.7583,795700010.0
2008-06-24 21:15:00,0.75803,0.75895,0.75779,0.7587,596000000.0
2008-06-24 21:30:00,0.7586,0.7587,0.7577,0.7578,549200000.0
2008-06-24 21:45:00,0.7578,0.758,0.7572,0.7576,683700000.0
2008-06-24 22:00:00,0.7573,0.758,0.75725,0.7577,413100000.0
2008-06-24 22:15:00,0.7576,0.7581,0.75751,0.75785,390400000.0
2008-06-24 22:30:00,0.7579,0.7582,0.75707,0.7578,858799999.0
2008-06-24 22:45:00,0.75785,0.7586,0.75749,0.7578,605600000.0
2008-06-24 23:00:00,0.7578,0.7592,0.75735,0.7591,1382700000.0
2008-06-24 23:15:00,0.7591,0.7591,0.75845,0.75875,612399999.0
2008-06-24 23:30:00,0.75875,0.7591,0.75845,0.7588,690700000.0
2008-06-24 23:45:00,0.7587,0.75902,0.7583,0.75891,850999998.0
2008-06-25 00:00:00,0.7588,0.7588,0.7582,0.7586,481399999.0
2008-06-25 00:15:00,0.75845,0.75869,0.7579,0.7583,640199999.0
2008-06-25 00:30:00,0.75815,0.75876,0.75815,0.7586,475300003.0
2008-06-25 00:45:00,0.75824,0.7594,0.75816,0.759,1109100001.0
2008-06-25 01:00:00,0.759,0.7592,0.7584,0.7588,1039800004.0
2008-06-25 01:15:00,0.7588,0.7588,0.7582,0.7586,1371800004.0
2008-06-25 01:30:00,0.75832,0.7587,0.75814,0.7587,499400000.0
2008-06-25 01:45:00,0.7587,0.7597,0.75845,0.7595,1689900000.0
2008-06-25 02:00:00,0.7595,0.7596,0.75915,0.7593,1005799999.0
2008-06-25 02:15:00,0.7593,0.7595,0.75863,0.759,947900000.0
2008-06-25 02:30:00,0.759,0.7591,0.75832,0.7587,961700001.0
2008-06-25 02:45:00,0.7587,0.759,0.7584,0.7586,1409900002.0
2008-06-25 03:00:00,0.7586,0.7589,0.75825,0.7585,685200000.0
2008-06-25 03:15:00,0.7585,0.7588,0.75805,0.75832,863599999.0
2008-06-25 03:30:00,0.7586,0.7587,0.75791,0.7587,856700000.0
2008-06-25 03:45:00,0.7586,0.7588,0.7582,0.7582,1551600002.0
2008-06-25 04:00:00,0.7582,0.7583,0.7572,0.7582,5321600005.0
2008-06-25 04:15:00,0.7582,0.7587,0.7579,0.758,2398899997.0
2008-06-25 04:30:00,0.758,0.7582,0.75778,0.75805,2905200016.0
2008-06-25 04:45:00,0.7581,0.75831,0.75765,0.758,816500000.0
2008-06-25 05:00:00,0.75795,0.7581,0.75752,0.75795,1622600003.0
2008-06-25 05:15:00,0.75795,0.75795,0.75725,0.7577,1869400011.0
2008-06-25 05:30:00,0.75765,0.7578,0.75735,0.75755,2672000005.0
2008-06-25 05:45:00,0.75755,0.75765,0.7572,0.75765,2393199992.0
2008-06-25 06:00:00,0.75765,0.75775,0.7572,0.75755,1643900010.0
2008-06-25 06:15:00,0.75755,0.75769,0.75715,0.7575,718900004.0
2008-06-25 06:30:00,0.7574,0.7576,0.75679,0.757,640800002.0
2008-06-25 06:45:00,0.7572,0.7575,0.75655,0.7569,1737000006.0
2008-06-25 07:00:00,0.7567,0.7573,0.7567,0.7573,2434099999.0
2008-06-25 07:15:00,0.7573,0.7573,0.75653,0.75685,2769700000.0
2008-06-25 07:30:00,0.75685,0.7572,0.7566,0.75665,2039500005.0
2008-06-25 07:45:00,0.75665,0.7569,0.75623,0.75665,1787600010.0
2008-06-25 08:00:00,0.75665,0.75675,0.75545,0.75615,3763200001.0
2008-06-25 08:15:00,0.7561,0.75635,0.75575,0.75595,3156100005.0
2008-06-25 08:30:00,0.7559,0.7568,0.75534,0.7565,2281900001.0
2008-06-25 08:45:00,0.75645,0.7567,0.755,0.75515,4577099998.0
2008-06-25 09:00:00,0.75515,0.7555,0.75435,0.75525,4418799993.0
2008-06-25 09:15:00,0.75525,0.7561,0.75525,0.75595,2960799999.0
2008-06-25 09:30:00,0.75595,0.7565,0.7554,0.75585,3496299999.0
2008-06-25 09:45:00,0.75585,0.75615,0.75545,0.75565,1323600000.0
2008-06-25 10:00:00,0.75555,0.7572,0.75545,0.75715,3540900000.0
2008-06-25 10:15:00,0.75715,0.7572,0.75625,0.75635,2299600001.0
2008-06-25 10:30:00,0.75635,0.7568,0.75592,0.75655,1657800005.0
2008-06-25 10:45:00,0.7566,0.7571,0.75648,0.7568,1256699998.0
2008-06-25 11:00:00,0.7567,0.75715,0.75625,0.75655,2251000006.0
2008-06-25 11:15:00,0.7565,0.7567,0.756,0.7562,2879399993.0
2008-06-25 11:30:00,0.75615,0.75661,0.756,0.75605,2985000002.0
2008-06-25 11:45:00,0.7561,0.75652,0.75563,0.75625,2081199997.0
2008-06-25 12:00:00,0.75625,0.7568,0.75605,0.75665,1432000002.0
2008-06-25 12:15:00,0.75665,0.7568,0.75595,0.7565,678400000.0
2008-06-25 12:30:00,0.75655,0.7567,0.75625,0.7565,409800000.0
2008-06-25 12:45:00,0.7565,0.7566,0.7558,0.7558,1645500004.0
2008-06-25 13:00:00,0.7558,0.7566,0.75536,0.7561,1351399998.0
2008-06-25 13:15:00,0.7561,0.75666,0.75582,0.75624,1443900003.0
2008-06-25 13:30:00,0.75645,0.75695,0.75607,0.75665,1730299999.0
2008-06-25 13:45:00,0.7566,0.7568,0.75625,0.75675,566100000.0
2008-06-25 14:00:00,0.75675,0.75685,0.75592,0.7566,1162099999.0
2008-06-25 14:15:00,0.7566,0.7567,0.75594,0.75604,883199999.0
2008-06-25 14:30:00,0.7566,0.7567,0.7559,0.7565,1042300002.0
2008-06-25 14:45:00,0.7565,0.7568,0.75605,0.7566,800500000.0
2008-06-25 15:00:00,0.7566,0.7569,0.75605,0.75665,1373800001.0
2008-06-25 15:15:00,0.7568,0.7573,0.7565,0.75685,804602400.0
2008-06-25 15:30:00,0.75695,0.75726,0.75677,0.7572,1335600003.0
2008-06-25 15:45:00,0.7572,0.75736,0.7565,0.757,1333100002.0
2008-06-25 16:00:00,0.757,0.7575,0.75654,0.7573,1830200002.0
2008-06-25 16:15:00,0.7573,0.75772,0.757,0.75755,2587600002.0
2008-06-25 16:30:00,0.7576,0.7582,0.75695,0.7571,4946699988.0
2008-06-25 16:45:00,0.757,0.757,0.7565,0.7565,1405600005.0
2008-06-25 17:00:00,0.7565,0.7566,0.7562,0.7564,2720099999.0
2008-06-25 17:15:00,0.7564,0.7568,0.7562,0.7562,3039700001.0
2008-06-25 17:30:00,0.7562,0.7564,0.75545,0.7558,3529399999.0
2008-06-25 17:45:00,0.7558,0.7563,0.7555,0.756,1540400000.0
2008-06-25 18:00:00,0.756,0.75612,0.75567,0.7558,1067800000.0
2008-06-25 18:15:00,0.7558,0.756,0.75524,0.75575,645999999.0
2008-06-25 18:30:00,0.7558,0.7562,0.75541,0.7558,679300000.0
2008-06-25 18:45:00,0.75564,0.75617,0.75531,0.75583,654000000.0
2008-06-25 19:00:00,0.7561,0.7563,0.75567,0.7561,452000000.0
2008-06-25 19:15:00,0.7561,0.7561,0.75539,0.7559,1024000000.0
2008-06-25 19:30:00,0.75585,0.75617,0.75552,0.75605,762400000.0
2008-06-25 19:45:00,0.756,0.75645,0.75561,0.7564,541100000.0
2008-06-25 20:00:00,0.7564,0.7572,0.75555,0.75635,926200001.0
2008-06-25 20:15:00,0.7564,0.7579,0.7556,0.7575,1259899999.0
2008-06-25 20:30:00,0.7575,0.7586,0.7572,0.75835,747400000.0
2008-06-25 20:45:00,0.7584,0.7588,0.75765,0.7584,1011600001.0
2008-06-25 21:00:00,0.7584,0.75925,0.7578,0.75925,725900001.0
2008-06-25 21:15:00,0.75914,0.7596,0.75866,0.75905,430200001.0
2008-06-25 21:30:00,0.75905,0.7594,0.75865,0.7589,972700000.0
2008-06-25 21:45:00,0.75868,0.75905,0.75795,0.75875,1084900000.0
2008-06-25 22:00:00,0.75865,0.75915,0.7584,0.75905,816600000.0
2008-06-25 22:15:00,0.75905,0.75935,0.7587,0.75915,926999998.0
2008-06-25 22:30:00,0.75915,0.75949,0.75872,0.75905,518600000.0
2008-06-25 22:45:00,0.75925,0.7601,0.75893,0.75995,1003599998.0
2008-06-25 23:00:00,0.7599,0.75995,0.7588,0.7593,465600000.0
2008-06-25 23:15:00,0.7593,0.7601,0.7582,0.75945,754400001.0
2008-06-25 23:30:00,0.75945,0.75975,0.75845,0.7591,566800000.0
2008-06-25 23:45:00,0.7591,0.7591,0.75835,0.7587,942100000.0
2008-06-26 00:00:00,0.7587,0.75925,0.75819,0.7587,1470699996.0
2008-06-26 00:15:00,0.75869,0.7589,0.75841,0.7587,937100001.0
2008-06-26 00:30:00,0.7587,0.7597,0.7583,0.7586,1912000012.0
2008-06-26 00:45:00,0.75855,0.75855,0.75665,0.7569,3211299998.0
2008-06-26 01:00:00,0.7569,0.757,0.75584,0.75625,934500006.0
2008-06-26 01:15:00,0.75625,0.7567,0.75607,0.7565,1790300002.0
2008-06-26 01:30:00,0.75655,0.7568,0.75613,0.75663,735600004.0
2008-06-26 01:45:00,0.75655,0.7566,0.75615,0.7566,770899996.0
2008-06-26 02:00:00,0.7566,0.7573,0.75622,0.75695,836100002.0
2008-06-26 02:15:00,0.757,0.7572,0.75675,0.75693,495600000.0
2008-06-26 02:30:00,0.75706,0.75724,0.75635,0.75685,1275000002.0
2008-06-26 02:45:00,0.75685,0.7574,0.75658,0.7573,1395400001.0
2008-06-26 03:00:00,0.7573,0.75741,0.75684,0.75735,647000001.0
2008-06-26 03:15:00,0.75735,0.7574,0.7567,0.75705,966099998.0
2008-06-26 03:30:00,0.75705,0.7571,0.75623,0.7565,595300000.0
2008-06-26 03:45:00,0.7568,0.7569,0.7563,0.7565,471900000.0
2008-06-26 04:00:00,0.75645,0.75705,0.75597,0.757,635399999.0
2008-06-26 04:15:00,0.75705,0.75758,0.75684,0.7573,678500000.0
2008-06-26 04:30:00,0.75725,0.75745,0.75687,0.75745,401200000.0
2008-06-26 04:45:00,0.7572,0.7574,0.7569,0.7571,543400000.0
2008-06-26 05:00:00,0.7571,0.7576,0.75705,0.7571,352300000.0
2008-06-26 05:15:00,0.7571,0.75774,0.75709,0.7575,884299996.0
2008-06-26 05:30:00,0.75755,0.7577,0.75683,0.7576,403899999.0
2008-06-26 05:45:00,0.7576,0.75775,0.75693,0.7574,620299999.0
2008-06-26 06:00:00,0.75745,0.75786,0.75734,0.7577,384300001.0
2008-06-26 06:15:00,0.7577,0.7578,0.75691,0.7574,544400000.0
2008-06-26 06:30:00,0.7574,0.75765,0.75665,0.75705,1212399998.0
2008-06-26 06:45:00,0.75705,0.75715,0.75644,0.75705,874100000.0
2008-06-26 07:00:00,0.7568,0.7573,0.75663,0.7569,816699996.0
2008-06-26 07:15:00,0.7569,0.75717,0.75664,0.7568,465900000.0
2008-06-26 07:30:00,0.7568,0.7568,0.75614,0.7566,587300001.0
2008-06-26 07:45:00,0.7566,0.7566,0.75635,0.7565,342300000.0
2008-06-26 08:00:00,0.75655,0.75725,0.7564,0.7567,599800000.0
2008-06-26 08:15:00,0.7567,0.7574,0.75607,0.75645,917599999.0
2008-06-26 08:30:00,0.7567,0.7568,0.75605,0.75665,998700000.0
2008-06-26 08:45:00,0.7567,0.7567,0.75551,0.75569,1544300000.0
2008-06-26 09:00:00,0.75615,0.7565,0.75525,0.7558,1141900000.0
2008-06-26 09:15:00,0.7558,0.756,0.7549,0.75525,655500000.0
2008-06-26 09:30:00,0.75525,0.7558,0.75525,0.7557,820700001.0
2008-06-26 09:45:00,0.7557,0.7557,0.7547,0.75555,1084400000.0
2008-06-26 10:00:00,0.75555,0.7565,0.7553,0.7564,1277800001.0
2008-06-26 10:15:00,0.7564,0.757,0.7564,0.75695,748700000.0
2008-06-26 10:30:00,0.75695,0.7572,0.7566,0.7569,984500000.0
2008-06-26 10:45:00,0.75685,0.75695,0.7565,0.75665,1311500000.0
2008-06-26 11:00:00,0.75665,0.7568,0.75625,0.75645,601300000.0
2008-06-26 11:15:00,0.7564,0.7568,0.75625,0.75645,426500000.0
2008-06-26 11:30:00,0.75645,0.75665,0.75605,0.75655,567000000.0
2008-06-26 11:45:00,0.75608,0.7581,0.75598,0.75745,1406199998.0
2008-06-26 12:00:00,0.75745,0.75805,0.7571,0.7573,1003600000.0
2008-06-26 12:15:00,0.7573,0.7575,0.75685,0.7569,798400000.0
2008-06-26 12:30:00,0.75695,0.75745,0.75685,0.75685,686300000.0
2008-06-26 12:45:00,0.7569,0.75775,0.7563,0.7576,837500000.0
2008-06-26 13:00:00,0.75755,0.75765,0.75685,0.7572,812100000.0
2008-06-26 13:15:00,0.7572,0.7575,0.7565,0.7573,670400000.0
2008-06-26 13:30:00,0.75725,0.7579,0.75695,0.7577,1541400000.0
2008-06-26 13:45:00,0.7577,0.7585,0.7575,0.7578,988899999.0
2008-06-26 14:00:00,0.75775,0.7582,0.7575,0.75785,685100000.0
2008-06-26 14:15:00,0.75785,0.7583,0.7576,0.758,1120600000.0
2008-06-26 14:30:00,0.758,0.75835,0.7574,0.75755,691300000.0
2008-06-26 14:45:00,0.75755,0.7582,0.75755,0.75815,859100000.0
2008-06-26 15:00:00,0.75815,0.7586,0.75785,0.7581,914000000.0
2008-06-26 15:15:00,0.7581,0.7581,0.7575,0.75785,610400000.0
2008-06-26 15:30:00,0.75785,0.7579,0.7555,0.7565,781400000.0
2008-06-26 15:45:00,0.7565,0.7571,0.7562,0.75625,758800000.0
2008-06-26 16:00:00,0.75625,0.75745,0.75595,0.7574,1127000000.0
2008-06-26 16:15:00,0.7574,0.75775,0.75715,0.7573,889499996.0
2008-06-26 16:30:00,0.7573,0.75765,0.7566,0.75705,1363800000.0
2008-06-26 16:45:00,0.75695,0.7577,0.7568,0.75755,1939499997.0
2008-06-26 17:00:00,0.75755,0.7576,0.757,0.7575,1435099997.0
2008-06-26 17:15:00,0.7576,0.7578,0.75595,0.75625,2958899998.0
2008-06-26 17:30:00,0.75625,0.7565,0.7556,0.75615,1551799999.0
2008-06-26 17:45:00,0.75615,0.7567,0.75609,0.75665,1283299997.0
2008-06-26 18:00:00,0.75665,0.75675,0.75575,0.75575,505300001.0
2008-06-26 18:15:00,0.7558,0.7564,0.7557,0.7562,524700000.0
2008-06-26 18:30:00,0.7562,0.75625,0.7547,0.75525,873900000.0
2008-06-26 18:45:00,0.75525,0.75595,0.75465,0.75485,609200000.0
2008-06-26 19:00:00,0.75485,0.75495,0.75425,0.7547,821299999.0
2008-06-26 19:15:00,0.7547,0.75475,0.75415,0.7546,563900000.0
2008-06-26 19:30:00,0.7546,0.75495,0.75445,0.75475,431000000.0
2008-06-26 19:45:00,0.75442,0.7551,0.75415,0.7551,715899996.0
2008-06-26 20:00:00,0.7552,0.7556,0.75443,0.75535,948299997.0
2008-06-26 20:15:00,0.75535,0.75605,0.75505,0.75595,1113799996.0
2008-06-26 20:30:00,0.75595,0.7565,0.75545,0.7563,901400000.0
2008-06-26 20:45:00,0.7564,0.7564,0.75575,0.7561,568900001.0
2008-06-26 21:00:00,0.75615,0.75615,0.75495,0.75573,983000001.0
2008-06-26 21:15:00,0.75555,0.75569,0.75508,0.75528,504499999.0
2008-06-26 21:30:00,0.7553,0.7557,0.755,0.7553,755699998.0
2008-06-26 21:45:00,0.7553,0.75605,0.75515,0.7554,751000000.0
2008-06-26 22:00:00,0.7554,0.7556,0.75487,0.75539,718600000.0
2008-06-26 22:15:00,0.75525,0.7555,0.75465,0.75485,536799996.0
2008-06-26 22:30:00,0.75495,0.75519,0.75445,0.75495,830300003.0
2008-06-26 22:45:00,0.75495,0.7551,0.7542,0.7548,478199999.0
2008-06-26 23:00:00,0.75456,0.7552,0.7544,0.7551,1150799998.0
2008-06-26 23:15:00,0.7551,0.7557,0.75485,0.7555,1154999999.0
2008-06-26 23:30:00,0.7555,0.756,0.75505,0.7559,1472699999.0
2008-06-26 23:45:00,0.7559,0.7559,0.7544,0.75455,1521500004.0
2008-06-27 00:00:00,0.75455,0.7546,0.7538,0.7542,1885499999.0
2008-06-27 00:15:00,0.7542,0.75525,0.75389,0.7551,2292500005.0
2008-06-27 00:30:00,0.7551,0.75575,0.75445,0.7549,3927600009.0
2008-06-27 00:45:00,0.7549,0.7557,0.7532,0.7537,3739000003.0
2008-06-27 01:00:00,0.7537,0.7543,0.75352,0.7542,1009400000.0
2008-06-27 01:15:00,0.7542,0.7544,0.75345,0.7538,832500004.0
2008-06-27 01:30:00,0.7538,0.7544,0.75365,0.7542,823800001.0
2008-06-27 01:45:00,0.7543,0.75455,0.75349,0.75455,1428699997.0
2008-06-27 02:00:00,0.75455,0.7546,0.7542,0.75445,1236799999.0
2008-06-27 02:15:00,0.75445,0.7551,0.75445,0.7546,1528600006.0
2008-06-27 02:30:00,0.7546,0.7548,0.7544,0.7544,969700002.0
2008-06-27 02:45:00,0.7544,0.7547,0.75388,0.7543,1519000004.0
2008-06-27 03:00:00,0.7543,0.7551,0.7538,0.7545,1319600000.0
2008-06-27 03:15:00,0.7545,0.75495,0.7543,0.7547,1327500009.0
2008-06-27 03:30:00,0.75475,0.7558,0.75406,0.75565,1675800000.0
2008-06-27 03:45:00,0.75565,0.75595,0.7551,0.75556,887200000.0
2008-06-27 04:00:00,0.7556,0.7558,0.7554,0.7558,1059299999.0
2008-06-27 04:15:00,0.7558,0.7562,0.7556,0.756,1331000000.0
2008-06-27 04:30:00,0.756,0.7564,0.7558,0.7564,953200001.0
2008-06-27 04:45:00,0.7564,0.7567,0.75601,0.7565,1279199999.0
2008-06-27 05:00:00,0.75627,0.7567,0.75597,0.75661,963000001.0
2008-06-27 05:15:00,0.7565,0.7567,0.75606,0.7565,1488999999.0
2008-06-27 05:30:00,0.7565,0.7569,0.75597,0.7567,1132100001.0
2008-06-27 05:45:00,0.7567,0.7582,0.7566,0.7579,3625400010.0
2008-06-27 06:00:00,0.7579,0.75885,0.75765,0.7586,3069400001.0
2008-06-27 06:15:00,0.7586,0.7611,0.7585,0.7608,3913999998.0
2008-06-27 06:30:00,0.7609,0.7613,0.7603,0.7605,3665100001.0
2008-06-27 06:45:00,0.7605,0.7606,0.7596,0.76,1942399998.0
2008-06-27 07:00:00,0.76,0.76025,0.75935,0.7598,985800000.0
2008-06-27 07:15:00,0.7598,0.7607,0.7596,0.7605,2411699998.0
2008-06-27 07:30:00,0.7605,0.7605,0.7598,0.7598,1049599998.0
2008-06-27 07:45:00,0.75985,0.7608,0.75967,0.7606,1613100000.0
2008-06-27 08:00:00,0.76065,0.7608,0.7586,0.75895,4055600003.0
2008-06-27 08:15:00,0.75895,0.7592,0.75785,0.75785,5028299995.0
2008-06-27 08:30:00,0.75785,0.75785,0.7568,0.7568,4271109996.0
2008-06-27 08:45:00,0.75685,0.7575,0.7567,0.7575,3304699996.0
2008-06-27 09:00:00,0.7575,0.75775,0.75685,0.7575,2372699999.0
2008-06-27 09:15:00,0.7575,0.7578,0.7572,0.7574,894500000.0
2008-06-27 09:30:00,0.7574,0.7582,0.7573,0.7578,1510300000.0
2008-06-27 09:45:00,0.75785,0.7583,0.75765,0.758,1172200000.0
2008-06-27 10:00:00,0.758,0.7584,0.7566,0.7567,1572100000.0
2008-06-27 10:15:00,0.7567,0.7589,0.7567,0.75805,2899600000.0
2008-06-27 10:30:00,0.75805,0.7591,0.75755,0.75905,2064400001.0
2008-06-27 10:45:00,0.759,0.75955,0.7581,0.7591,2030400000.0
2008-06-27 11:00:00,0.7591,0.7594,0.75853,0.7594,1631900000.0
2008-06-27 11:15:00,0.7594,0.7596,0.75888,0.7596,1044900000.0
2008-06-27 11:30:00,0.7596,0.7596,0.75886,0.7593,1581200000.0
2008-06-27 11:45:00,0.7593,0.75965,0.7592,0.75965,1081800000.0
2008-06-27 12:00:00,0.75965,0.7601,0.7596,0.7598,978900000.0
2008-06-27 12:15:00,0.7598,0.7598,0.75892,0.7592,1085700003.0
2008-06-27 12:30:00,0.7592,0.7598,0.75885,0.7589,1054300000.0
2008-06-27 12:45:00,0.75885,0.7593,0.75868,0.7593,1053700000.0
2008-06-27 13:00:00,0.7594,0.75986,0.75927,0.75945,797500005.0
2008-06-27 13:15:00,0.7595,0.7597,0.75898,0.7593,1353500000.0
2008-06-27 13:30:00,0.7593,0.7598,0.75888,0.7593,748300000.0
2008-06-27 13:45:00,0.7593,0.76025,0.75855,0.75985,1441500000.0
2008-06-27 14:00:00,0.75985,0.7602,0.75897,0.75925,947000000.0
2008-06-27 14:15:00,0.75925,0.7595,0.75825,0.7587,772200000.0
2008-06-27 14:30:00,0.7587,0.7588,0.7583,0.7586,483600000.0
2008-06-27 14:45:00,0.75865,0.7592,0.75829,0.7589,890500000.0
2008-06-27 15:00:00,0.75905,0.7591,0.7586,0.75895,325300000.0
2008-06-27 15:15:00,0.75895,0.7591,0.7585,0.75881,318600000.0
2008-06-27 15:30:00,0.7591,0.7593,0.75895,0.7592,300800000.0
2008-06-27 15:45:00,0.7592,0.7603,0.759,0.76025,1075400000.0
2008-06-27 16:00:00,0.7604,0.7614,0.75975,0.7607,820500000.0
2008-06-27 16:15:00,0.7607,0.761,0.7604,0.76065,689300000.0
2008-06-27 16:30:00,0.76065,0.76225,0.76065,0.76145,1444703002.0
2008-06-27 16:45:00,0.76145,0.7616,0.7605,0.7605,665300000.0
2008-06-27 17:00:00,0.7605,0.7616,0.7605,0.7612,1328600000.0
2008-06-27 17:15:00,0.7612,0.7616,0.761,0.7611,702500001.0
2008-06-27 17:30:00,0.7611,0.7612,0.7609,0.761,629600000.0
2008-06-27 17:45:00,0.761,0.7615,0.76068,0.7615,1406500000.0
2008-06-27 18:00:00,0.7615,0.7621,0.7611,0.76175,732600000.0
2008-06-27 18:15:00,0.7617,0.762,0.76125,0.7617,605400000.0
2008-06-27 18:30:00,0.7619,0.7623,0.76137,0.76141,885200000.0
2008-06-27 18:45:00,0.76144,0.7623,0.76143,0.76205,908400000.0
2008-06-27 19:00:00,0.76158,0.7633,0.76158,0.76285,926600000.0
2008-06-27 19:15:00,0.76275,0.763,0.76186,0.7625,837400000.0
2008-06-27 19:30:00,0.7625,0.7626,0.76134,0.7615,848800000.0
2008-06-27 19:45:00,0.7615,0.7623,0.76124,0.7615,1387500003.0
2008-06-27 20:00:00,0.76145,0.7615,0.7596,0.7607,1127200000.0
2008-06-27 20:15:00,0.7607,0.7607,0.7601,0.7604,1025100001.0
2008-06-27 20:30:00,0.7604,0.7605,0.75979,0.76035,327300001.0
2008-06-27 20:45:00,0.76035,0.7612,0.76026,0.76085,332200000.0
2008-06-27 21:00:00,0.76085,0.76085,0.76009,0.7605,728500008.0
2008-06-27 21:15:00,0.7605,0.7608,0.76004,0.76065,816100001.0
2008-06-27 21:30:00,0.76065,0.76072,0.76018,0.76045,1484200002.0
2008-06-27 21:45:00,0.76045,0.76082,0.76005,0.76025,1078500002.0
2008-06-27 22:00:00,0.7603,0.7604,0.75986,0.7602,809500000.0
2008-06-27 22:15:00,0.76015,0.76058,0.75992,0.7603,903299997.0
2008-06-27 22:30:00,0.7603,0.7609,0.76008,0.7603,602900002.0
2008-06-27 22:45:00,0.76025,0.76085,0.76,0.7605,654400000.0
2008-06-30 00:00:00,0.7606,0.7614,0.7603,0.7611,1369200000.0
2008-06-30 00:15:00,0.7608,0.7612,0.7606,0.7607,1483300000.0
2008-06-30 00:30:00,0.7609,0.7611,0.7607,0.761,798700000.0
2008-06-30 00:45:00,0.7609,0.7617,0.7609,0.7614,1255100000.0
2008-06-30 01:00:00,0.7615,0.762,0.7614,0.7619,684600000.0
2008-06-30 01:15:00,0.7617,0.7617,0.7611,0.7614,798700000.0
2008-06-30 01:30:00,0.7616,0.7617,0.7614,0.7616,342300000.0
2008-06-30 01:45:00,0.7618,0.763,0.7616,0.7625,1711500000.0
2008-06-30 02:00:00,0.7625,0.7626,0.76165,0.76175,540400000.0
2008-06-30 02:15:00,0.76205,0.7625,0.76175,0.7625,561300000.0
2008-06-30 02:30:00,0.76205,0.7631,0.76205,0.7631,436200000.0
2008-06-30 02:45:00,0.7631,0.7634,0.76255,0.7628,1487100000.0
2008-06-30 03:00:00,0.7627,0.7629,0.76175,0.7622,1037299999.0
2008-06-30 03:15:00,0.7622,0.7626,0.7618,0.7621,1282900000.0
2008-06-30 03:30:00,0.7621,0.7629,0.7619,0.7626,1866299989.0
2008-06-30 03:45:00,0.7626,0.763,0.7618,0.7628,1204699999.0
2008-06-30 04:00:00,0.7627,0.7633,0.7617,0.76205,1514400000.0
2008-06-30 04:15:00,0.76205,0.7624,0.7618,0.7618,567800000.0
2008-06-30 04:30:00,0.76155,0.7622,0.76155,0.762,666699999.0
2008-06-30 04:45:00,0.7619,0.762,0.76135,0.7616,658400000.0
2008-06-30 05:00:00,0.7616,0.763,0.7616,0.763,1557299999.0
2008-06-30 05:15:00,0.76285,0.7633,0.76225,0.7624,915399998.0
2008-06-30 05:30:00,0.7624,0.7627,0.7621,0.7625,550899998.0
2008-06-30 05:45:00,0.7625,0.763,0.7622,0.7628,803599995.0
2008-06-30 06:00:00,0.7628,0.763,0.7627,0.763,628899999.0
2008-06-30 06:15:00,0.7629,0.763,0.7627,0.763,951899998.0
2008-06-30 06:30:00,0.763,0.763,0.7624,0.7625,1054000001.0
2008-06-30 06:45:00,0.7625,0.7627,0.76225,0.7626,1103499997.0
2008-06-30 07:00:00,0.7626,0.7631,0.7623,0.763,1398899998.0
2008-06-30 07:15:00,0.763,0.7633,0.7625,0.7628,855599997.0
2008-06-30 07:30:00,0.7628,0.7635,0.7627,0.7634,907700000.0
2008-06-30 07:45:00,0.7634,0.7635,0.76275,0.76305,1394499994.0
2008-06-30 08:00:00,0.7632,0.7633,0.763,0.7631,1488999997.0
2008-06-30 08:15:00,0.7631,0.7637,0.763,0.7634,1868899996.0
2008-06-30 08:30:00,0.7634,0.7641,0.76305,0.7637,3009900018.0
2008-06-30 08:45:00,0.7637,0.7644,0.7637,0.7638,5564400032.0
2008-06-30 09:00:00,0.7638,0.7647,0.76305,0.7644,2835899998.0
2008-06-30 09:15:00,0.7644,0.7662,0.7644,0.7649,5774800011.0
2008-06-30 09:30:00,0.7649,0.7649,0.764,0.7641,3019099995.0
2008-06-30 09:45:00,0.7641,0.7651,0.7641,0.7651,2298299999.0
2008-06-30 10:00:00,0.7651,0.7658,0.76505,0.7655,1044599999.0
2008-06-30 10:15:00,0.7655,0.7659,0.7653,0.76545,1617400000.0
2008-06-30 10:30:00,0.76545,0.76625,0.76535,0.7657,1426999991.0
2008-06-30 10:45:00,0.7657,0.7658,0.76505,0.7651,2717699999.0
2008-06-30 11:00:00,0.7651,0.7651,0.7647,0.7647,1711800001.0
2008-06-30 11:15:00,0.7647,0.76485,0.7645,0.7648,801800000.0
2008-06-30 11:30:00,0.76465,0.7653,0.76424,0.7653,1038200003.0
2008-06-30 11:45:00,0.7653,0.7653,0.7641,0.7645,3766500002.0
2008-06-30 12:00:00,0.7645,0.76481,0.764,0.76415,1343599999.0
2008-06-30 12:15:00,0.7641,0.7652,0.7641,0.7651,765400000.0
2008-06-30 12:30:00,0.7649,0.76555,0.7649,0.7651,898100000.0
2008-06-30 12:45:00,0.76505,0.7651,0.7635,0.7635,1288199996.0
2008-06-30 13:00:00,0.7635,0.7643,0.76275,0.7641,1735699999.0
2008-06-30 13:15:00,0.7641,0.7641,0.762,0.76265,1357699999.0
2008-06-30 13:30:00,0.7627,0.764,0.7627,0.7636,994100000.0
2008-06-30 13:45:00,0.7635,0.76405,0.76335,0.76405,524500000.0
2008-06-30 14:00:00,0.76405,0.7644,0.76365,0.764,1064300002.0
2008-06-30 14:15:00,0.764,0.7641,0.7627,0.76285,1276500003.0
2008-06-30 14:30:00,0.76285,0.764,0.76285,0.7639,1145100000.0
2008-06-30 14:45:00,0.76395,0.7643,0.7632,0.76355,1463600002.0
2008-06-30 15:00:00,0.76355,0.7645,0.76355,0.764,1135300000.0
2008-06-30 15:15:00,0.76396,0.7643,0.76343,0.76405,926800000.0
2008-06-30 15:30:00,0.764,0.7642,0.76375,0.76395,943000001.0
2008-06-30 15:45:00,0.76363,0.7642,0.76352,0.7639,1881900000.0
2008-06-30 16:00:00,0.7639,0.7643,0.7635,0.76365,1393499999.0
2008-06-30 16:15:00,0.76365,0.764,0.76315,0.76315,1808200000.0
2008-06-30 16:30:00,0.76315,0.76315,0.762,0.762,1587700000.0
2008-06-30 16:45:00,0.762,0.7627,0.76095,0.7611,2418299997.0
2008-06-30 17:00:00,0.7611,0.7613,0.75945,0.7597,3326600002.0
2008-06-30 17:15:00,0.7595,0.76,0.7589,0.7592,1844199998.0
2008-06-30 17:30:00,0.7592,0.7613,0.759,0.76095,1473600000.0
2008-06-30 17:45:00,0.76095,0.7612,0.76055,0.7606,885700000.0
2008-06-30 18:00:00,0.7606,0.76135,0.76055,0.7611,601400000.0
2008-06-30 18:15:00,0.76105,0.7615,0.76073,0.761,340200000.0
2008-06-30 18:30:00,0.76095,0.76095,0.7601,0.7605,300000000.0
2008-06-30 18:45:00,0.76022,0.7608,0.75998,0.76045,394600000.0
2008-06-30 19:00:00,0.7605,0.7616,0.75993,0.7611,622300000.0
2008-06-30 19:15:00,0.7611,0.76138,0.76099,0.76125,209800000.0
2008-06-30 19:30:00,0.76135,0.76172,0.76105,0.76145,178200000.0
2008-06-30 19:45:00,0.76134,0.7621,0.76112,0.76195,1009599999.0
2008-06-30 20:00:00,0.76195,0.76235,0.76135,0.76135,832200002.0
2008-06-30 20:15:00,0.7614,0.76182,0.76094,0.7612,563200004.0
2008-06-30 20:30:00,0.7612,0.76215,0.76074,0.76215,890000000.0
2008-06-30 20:45:00,0.76215,0.7625,0.76145,0.7618,995500000.0
2008-06-30 21:00:00,0.76175,0.76225,0.76116,0.76165,864500000.0
2008-06-30 21:15:00,0.76165,0.76194,0.76105,0.76125,611200000.0
2008-06-30 21:30:00,0.76125,0.76185,0.76098,0.7615,733900000.0
2008-06-30 21:45:00,0.7615,0.7619,0.76112,0.76185,1285900000.0
2008-06-30 22:00:00,0.7619,0.762,0.76055,0.761,450600000.0
2008-06-30 22:15:00,0.76115,0.76115,0.76039,0.7609,956700000.0
2008-06-30 22:30:00,0.76095,0.7621,0.76067,0.76185,994500000.0
2008-06-30 22:45:00,0.76185,0.7622,0.7615,0.7622,407300000.0
2008-06-30 23:00:00,0.7622,0.7622,0.76095,0.7613,735000000.0
2008-06-30 23:15:00,0.7613,0.7616,0.76125,0.7613,380900000.0
2008-06-30 23:30:00,0.76135,0.7622,0.76101,0.7616,801600000.0
2008-06-30 23:45:00,0.7616,0.7618,0.76115,0.7615,718800002.0
2008-07-01 00:00:00,0.7615,0.7618,0.76121,0.7616,1025299997.0
2008-07-01 00:15:00,0.7616,0.76185,0.76106,0.76117,699400000.0
2008-07-01 00:30:00,0.7615,0.7621,0.76135,0.7617,1424299999.0
2008-07-01 00:45:00,0.7617,0.76176,0.76104,0.76135,524800000.0
2008-07-01 01:00:00,0.76135,0.7618,0.7613,0.76175,313500000.0
2008-07-01 01:15:00,0.7619,0.7622,0.76151,0.7622,382200000.0
2008-07-01 01:30:00,0.7621,0.7622,0.76169,0.7619,1042500000.0
2008-07-01 01:45:00,0.7619,0.7621,0.7613,0.7619,1867899999.0
2008-07-01 02:00:00,0.7619,0.7624,0.76152,0.7619,844700000.0
2008-07-01 02:15:00,0.7619,0.762,0.76116,0.76155,900079200.0
2008-07-01 02:30:00,0.76165,0.76195,0.7611,0.7612,909600000.0
2008-07-01 02:45:00,0.7612,0.7615,0.76065,0.76118,916300000.0
2008-07-01 03:00:00,0.76106,0.76133,0.76005,0.76035,1240099999.0
2008-07-01 03:15:00,0.76035,0.7609,0.7601,0.7606,985400000.0
2008-07-01 03:30:00,0.76039,0.7609,0.76001,0.7608,900100000.0
2008-07-01 03:45:00,0.7608,0.7609,0.76028,0.7605,951800000.0
2008-07-01 04:00:00,0.7605,0.7605,0.75957,0.7603,1108600002.0
2008-07-01 04:15:00,0.7603,0.76057,0.75977,0.7601,698300000.0
2008-07-01 04:30:00,0.76015,0.7606,0.76009,0.76055,679900000.0
2008-07-01 04:45:00,0.76055,0.76055,0.75992,0.7604,274400000.0
2008-07-01 05:00:00,0.7604,0.76055,0.75981,0.75994,1047000001.0
2008-07-01 05:15:00,0.7602,0.76046,0.75979,0.7604,621850400.0
2008-07-01 05:30:00,0.7604,0.7607,0.7603,0.7603,3189500007.0
2008-07-01 05:45:00,0.7603,0.76045,0.7602,0.7604,1071800001.0
2008-07-01 06:00:00,0.7603,0.7605,0.75981,0.76023,2491400000.0
2008-07-01 06:15:00,0.76024,0.76075,0.75996,0.76,1965200000.0
2008-07-01 06:30:00,0.76,0.76135,0.7597,0.7611,2008200001.0
2008-07-01 06:45:00,0.7611,0.76145,0.76022,0.7605,1208800000.0
2008-07-01 07:00:00,0.7605,0.76072,0.7591,0.7593,1016700000.0
2008-07-01 07:15:00,0.7593,0.7601,0.7587,0.75985,2382300000.0
2008-07-01 07:30:00,0.75985,0.7603,0.75963,0.76,1236600012.0
2008-07-01 07:45:00,0.76,0.7607,0.7594,0.7604,1807700006.0
2008-07-01 08:00:00,0.7603,0.7606,0.7599,0.7605,2031100001.0
2008-07-01 08:15:00,0.7604,0.76115,0.7602,0.76065,2522299989.0
2008-07-01 08:30:00,0.7607,0.76125,0.76055,0.7607,636400000.0
2008-07-01 08:45:00,0.7607,0.7612,0.75995,0.7607,1463300000.0
2008-07-01 09:00:00,0.7607,0.7607,0.7596,0.7598,955600000.0
2008-07-01 09:15:00,0.7598,0.76105,0.7598,0.7608,742600000.0
2008-07-01 09:30:00,0.76085,0.7613,0.76065,0.7608,435500000.0
2008-07-01 09:45:00,0.76085,0.7612,0.7606,0.7612,464400000.0
2008-07-01 10:00:00,0.7612,0.76195,0.76105,0.76135,1459700000.0
2008-07-01 10:15:00,0.76135,0.762,0.761,0.76145,734000001.0
2008-07-01 10:30:00,0.7615,0.7615,0.76055,0.7609,862699999.0
2008-07-01 10:45:00,0.76084,0.76115,0.75985,0.76025,1287000000.0
2008-07-01 11:00:00,0.76025,0.7607,0.7601,0.76045,853200000.0
2008-07-01 11:15:00,0.76004,0.7613,0.76004,0.7611,1180000011.0
2008-07-01 11:30:00,0.76105,0.7617,0.76035,0.761,1535300000.0
2008-07-01 11:45:00,0.76105,0.76205,0.76105,0.7618,677100001.0
2008-07-01 12:00:00,0.76175,0.7619,0.76085,0.7612,789000000.0
2008-07-01 12:15:00,0.76115,0.7617,0.76095,0.76115,1179600000.0
2008-07-01 12:30:00,0.76115,0.76195,0.76095,0.76165,1033200000.0
2008-07-01 12:45:00,0.76165,0.7627,0.76145,0.7621,598500000.0
2008-07-01 13:00:00,0.7621,0.7623,0.76145,0.7619,1276992999.0
2008-07-01 13:15:00,0.7619,0.762,0.76055,0.761,1643700000.0
2008-07-01 13:30:00,0.761,0.7613,0.7604,0.7604,1472900000.0
2008-07-01 13:45:00,0.7604,0.7609,0.75915,0.7593,2277699995.0
2008-07-01 14:00:00,0.7593,0.7608,0.75925,0.7603,1045800000.0
2008-07-01 14:15:00,0.7603,0.76065,0.76015,0.7606,601500000.0
2008-07-01 14:30:00,0.7606,0.76098,0.76042,0.7606,1050699999.0
2008-07-01 14:45:00,0.7605,0.76095,0.7602,0.7607,840200000.0
2008-07-01 15:00:00,0.76065,0.7611,0.7602,0.76105,1352000003.0
2008-07-01 15:15:00,0.76105,0.7613,0.75915,0.75915,1850800008.0
2008-07-01 15:30:00,0.7592,0.7592,0.7567,0.75745,2722400006.0
2008-07-01 15:45:00,0.75745,0.7585,0.75615,0.7582,2566599999.0
2008-07-01 16:00:00,0.75835,0.7584,0.757,0.75745,3147699997.0
2008-07-01 16:15:00,0.75745,0.75755,0.75625,0.75675,1255401202.0
2008-07-01 16:30:00,0.75675,0.7569,0.75555,0.7568,1694300000.0
2008-07-01 16:45:00,0.7568,0.7575,0.75645,0.7567,1397759998.0
2008-07-01 17:00:00,0.7567,0.7575,0.75645,0.7568,1270300000.0
2008-07-01 17:15:00,0.7568,0.75705,0.75595,0.7565,1398700000.0
2008-07-01 17:30:00,0.75655,0.7571,0.7564,0.7566,530800000.0
2008-07-01 17:45:00,0.7566,0.7572,0.75617,0.75655,587700001.0
2008-07-01 18:00:00,0.7565,0.7568,0.75621,0.7566,540800000.0
2008-07-01 18:15:00,0.75633,0.75775,0.75623,0.7572,544300000.0
2008-07-01 18:30:00,0.7572,0.7573,0.75666,0.7568,373100000.0
2008-07-01 18:45:00,0.7568,0.7575,0.75664,0.75666,645000000.0
2008-07-01 19:00:00,0.75683,0.7574,0.7564,0.75705,721500000.0
2008-07-01 19:15:00,0.75705,0.75705,0.7557,0.7565,525300000.0
2008-07-01 19:30:00,0.7564,0.7565,0.756,0.756,297300000.0
2008-07-01 19:45:00,0.756,0.757,0.75595,0.7563,400400000.0
2008-07-01 20:00:00,0.75635,0.7564,0.75575,0.7562,334700000.0
2008-07-01 20:15:00,0.7562,0.75637,0.75547,0.75595,274300000.0
2008-07-01 20:30:00,0.7559,0.7567,0.75553,0.7566,325700000.0
2008-07-01 20:45:00,0.7565,0.7571,0.75579,0.75605,598700000.0
2008-07-01 21:00:00,0.75605,0.7565,0.7558,0.756,453700000.0
2008-07-01 21:15:00,0.756,0.75656,0.756,0.75645,425100000.0
2008-07-01 21:30:00,0.7564,0.7566,0.7559,0.75625,474600000.0
2008-07-01 21:45:00,0.7562,0.75635,0.7559,0.7561,283800000.0
2008-07-01 22:00:00,0.75635,0.7575,0.75611,0.7574,549400000.0
2008-07-01 22:15:00,0.7574,0.7579,0.75711,0.7576,589500000.0
2008-07-01 22:30:00,0.7576,0.7578,0.75725,0.75729,519350400.0
2008-07-01 22:45:00,0.75755,0.75805,0.75736,0.7576,390000000.0
2008-07-01 23:00:00,0.7576,0.75801,0.75745,0.7578,385200000.0
2008-07-01 23:15:00,0.7577,0.75788,0.7575,0.7575,1014000000.0
2008-07-01 23:30:00,0.7575,0.7579,0.75725,0.7578,842500000.0
2008-07-01 23:45:00,0.7578,0.7579,0.7575,0.7576,646800002.0
2008-07-02 00:00:00,0.7576,0.7578,0.75718,0.75762,867100000.0
2008-07-02 00:15:00,0.75745,0.75766,0.75706,0.7574,314300000.0
2008-07-02 00:30:00,0.75764,0.75799,0.75735,0.75735,441100000.0
2008-07-02 00:45:00,0.75735,0.7575,0.7572,0.75735,857800000.0
2008-07-02 01:00:00,0.75735,0.7576,0.75685,0.7574,698799999.0
2008-07-02 01:15:00,0.7574,0.7576,0.7573,0.7576,896000003.0
2008-07-02 01:30:00,0.75716,0.7579,0.75716,0.7579,368200000.0
2008-07-02 01:45:00,0.7579,0.758,0.7575,0.7577,188500000.0
2008-07-02 02:00:00,0.7577,0.75805,0.75723,0.75776,534400000.0
2008-07-02 02:15:00,0.75768,0.7578,0.75708,0.7573,320000000.0
2008-07-02 02:30:00,0.7573,0.7575,0.75705,0.7574,515450400.0
2008-07-02 02:45:00,0.7574,0.7575,0.75689,0.7574,653700004.0
2008-07-02 03:00:00,0.7574,0.7574,0.7565,0.7566,1801000003.0
2008-07-02 03:15:00,0.7566,0.7579,0.7566,0.7579,1964150399.0
2008-07-02 03:30:00,0.7579,0.7588,0.7571,0.7583,2213100000.0
2008-07-02 03:45:00,0.7583,0.7583,0.75766,0.75799,1534700000.0
2008-07-02 04:00:00,0.758,0.7582,0.7575,0.758,703600000.0
2008-07-02 04:15:00,0.758,0.7587,0.7577,0.7582,1039500000.0
2008-07-02 04:30:00,0.7582,0.7583,0.75775,0.758,730000000.0
2008-07-02 04:45:00,0.758,0.75836,0.75762,0.7581,639100000.0
2008-07-02 05:00:00,0.7581,0.7583,0.75764,0.7582,617000000.0
2008-07-02 05:15:00,0.75799,0.7593,0.75799,0.75925,637799999.0
2008-07-02 05:30:00,0.75925,0.75925,0.75791,0.7591,914000000.0
2008-07-02 05:45:00,0.75905,0.75905,0.75839,0.75839,413400000.0
2008-07-02 06:00:00,0.75854,0.7591,0.75827,0.7589,555000000.0
2008-07-02 06:15:00,0.75885,0.7592,0.7583,0.759,662400000.0
2008-07-02 06:30:00,0.759,0.75915,0.7588,0.759,913900000.0
2008-07-02 06:45:00,0.759,0.7592,0.7586,0.7591,697800000.0
2008-07-02 07:00:00,0.75885,0.75977,0.75859,0.7594,524600000.0
2008-07-02 07:15:00,0.75905,0.7595,0.75868,0.7591,531400000.0
2008-07-02 07:30:00,0.7591,0.7594,0.75882,0.7594,738700000.0
2008-07-02 07:45:00,0.75943,0.75961,0.75824,0.7587,563900000.0
2008-07-02 08:00:00,0.7587,0.75907,0.7584,0.759,627599999.0
2008-07-02 08:15:00,0.75866,0.7595,0.7586,0.7591,2709199998.0
2008-07-02 08:30:00,0.7591,0.7606,0.7591,0.75975,2387400005.0
2008-07-02 08:45:00,0.75975,0.7599,0.759,0.7594,1017900000.0
2008-07-02 09:00:00,0.7593,0.75965,0.75825,0.7585,1176900000.0
2008-07-02 09:15:00,0.75855,0.7594,0.7585,0.7591,1199500000.0
2008-07-02 09:30:00,0.75905,0.7596,0.75837,0.7588,1269400000.0
2008-07-02 09:45:00,0.75885,0.7592,0.7585,0.75865,386700000.0
2008-07-02 10:00:00,0.75865,0.7594,0.7586,0.75895,777100002.0
2008-07-02 10:15:00,0.75895,0.759,0.7583,0.7583,874500000.0
2008-07-02 10:30:00,0.7584,0.75865,0.75765,0.75775,871800000.0
2008-07-02 10:45:00,0.75775,0.7583,0.7576,0.7578,1168500000.0
2008-07-02 11:00:00,0.7578,0.7584,0.7573,0.7584,702700000.0
2008-07-02 11:15:00,0.7584,0.7584,0.75735,0.7577,1453100001.0
2008-07-02 11:30:00,0.75775,0.75795,0.7566,0.7568,1460000000.0
2008-07-02 11:45:00,0.7568,0.758,0.7568,0.7579,707300000.0
2008-07-02 12:00:00,0.7578,0.7578,0.7566,0.7568,1194599999.0
2008-07-02 12:15:00,0.7568,0.7573,0.75667,0.75691,1044799999.0
2008-07-02 12:30:00,0.75687,0.7576,0.75629,0.7575,946600003.0
2008-07-02 12:45:00,0.7575,0.7577,0.75685,0.7571,1082000006.0
2008-07-02 13:00:00,0.757,0.7571,0.75625,0.75639,1060100000.0
2008-07-02 13:15:00,0.7565,0.7573,0.7565,0.7571,529100000.0
2008-07-02 13:30:00,0.7571,0.7575,0.7569,0.7573,618600000.0
2008-07-02 13:45:00,0.7573,0.7581,0.757,0.7577,1607150402.0
2008-07-02 14:00:00,0.7577,0.7587,0.75765,0.7586,749400803.0
2008-07-02 14:15:00,0.75835,0.7593,0.7582,0.7589,1876099991.0
2008-07-02 14:30:00,0.7589,0.7593,0.7589,0.7591,496650400.0
2008-07-02 14:45:00,0.7591,0.7599,0.75885,0.75985,564100000.0
2008-07-02 15:00:00,0.7599,0.7613,0.75985,0.7609,960000000.0
2008-07-02 15:15:00,0.7609,0.76115,0.76024,0.76038,675800000.0
2008-07-02 15:30:00,0.7607,0.7607,0.75977,0.7604,1011700001.0
2008-07-02 15:45:00,0.7604,0.7609,0.76005,0.7603,664600000.0
2008-07-02 16:00:00,0.7603,0.7614,0.76005,0.76125,1056300000.0
2008-07-02 16:15:00,0.76125,0.76125,0.76053,0.76099,512600000.0
2008-07-02 16:30:00,0.76115,0.7615,0.7602,0.76065,1268199999.0
2008-07-02 16:45:00,0.76065,0.761,0.7604,0.7604,497200000.0
2008-07-02 17:00:00,0.7604,0.761,0.7604,0.7607,1451100001.0
2008-07-02 17:15:00,0.7606,0.761,0.7605,0.7606,1525800000.0
2008-07-02 17:30:00,0.7606,0.7609,0.7605,0.76085,632300000.0
2008-07-02 17:45:00,0.76085,0.7615,0.7608,0.7614,693250400.0
2008-07-02 18:00:00,0.7614,0.7616,0.76094,0.76135,293600000.0
2008-07-02 18:15:00,0.76135,0.76157,0.76103,0.76125,282800000.0
2008-07-02 18:30:00,0.76125,0.7614,0.76015,0.7604,581900000.0
2008-07-02 18:45:00,0.7604,0.76108,0.76037,0.76055,258500000.0
2008-07-02 19:00:00,0.76055,0.7607,0.76006,0.76025,262101600.0
2008-07-02 19:15:00,0.76028,0.76064,0.76023,0.7605,217750400.0
2008-07-02 19:30:00,0.7605,0.76063,0.75981,0.76015,814700000.0
2008-07-02 19:45:00,0.76005,0.76065,0.75982,0.7603,426200000.0
2008-07-02 20:00:00,0.7603,0.7606,0.75986,0.7602,428000001.0
2008-07-02 20:15:00,0.76007,0.76049,0.76005,0.7603,337500000.0
2008-07-02 20:30:00,0.75999,0.7608,0.75999,0.76075,729200000.0
2008-07-02 20:45:00,0.76044,0.7607,0.75997,0.7604,567300000.0
2008-07-02 21:00:00,0.7604,0.7607,0.75986,0.7606,785600000.0
2008-07-02 21:15:00,0.76065,0.76072,0.76008,0.76015,447600000.0
2008-07-02 21:30:00,0.76005,0.7602,0.75905,0.7595,884100000.0
2008-07-02 21:45:00,0.75963,0.7599,0.75895,0.7595,1055200000.0
2008-07-02 22:00:00,0.7595,0.75995,0.759,0.7593,540900000.0
2008-07-02 22:15:00,0.7593,0.7597,0.75902,0.7597,555701600.0
2008-07-02 22:30:00,0.7597,0.7597,0.75907,0.7594,311700000.0
2008-07-02 22:45:00,0.7594,0.75984,0.7591,0.7598,475599999.0
2008-07-02 23:00:00,0.75956,0.7603,0.7594,0.76,366500000.0
2008-07-02 23:15:00,0.7601,0.76035,0.7589,0.75945,535800000.0
2008-07-02 23:30:00,0.7594,0.7599,0.7594,0.75945,758500001.0
2008-07-02 23:45:00,0.7597,0.7603,0.75952,0.7603,446400000.0
2008-07-03 00:00:00,0.7603,0.7603,0.75956,0.76005,1024799999.0
2008-07-03 00:15:00,0.7601,0.76033,0.75989,0.7602,626100000.0
2008-07-03 00:30:00,0.7602,0.7603,0.75966,0.7599,528300000.0
2008-07-03 00:45:00,0.75975,0.76,0.7594,0.7596,500400000.0
2008-07-03 01:00:00,0.7596,0.7601,0.7596,0.7601,628200000.0
2008-07-03 01:15:00,0.7596,0.7604,0.7596,0.7604,1032500000.0
2008-07-03 01:30:00,0.7603,0.7605,0.75967,0.7601,611626400.0
2008-07-03 01:45:00,0.75984,0.7605,0.7596,0.76,1102299999.0
2008-07-03 02:00:00,0.76,0.76035,0.75967,0.76035,883500000.0
2008-07-03 02:15:00,0.76035,0.76055,0.75991,0.76033,649900000.0
2008-07-03 02:30:00,0.7604,0.76055,0.76005,0.76025,493100000.0
2008-07-03 02:45:00,0.76025,0.76025,0.75967,0.75977,518099998.0
2008-07-03 03:00:00,0.7601,0.7606,0.7598,0.76,1124100000.0
2008-07-03 03:15:00,0.76,0.7605,0.75995,0.7604,1420000000.0
2008-07-03 03:30:00,0.76025,0.7605,0.75951,0.76002,1220199997.0
2008-07-03 03:45:00,0.76001,0.7602,0.759,0.759,2138000003.0
2008-07-03 04:00:00,0.759,0.7592,0.75855,0.7591,1116400000.0
2008-07-03 04:15:00,0.7591,0.75945,0.75846,0.7591,1206499998.0
2008-07-03 04:30:00,0.7591,0.7592,0.75818,0.7588,821100000.0
2008-07-03 04:45:00,0.7588,0.75965,0.7585,0.7595,1285199999.0
2008-07-03 05:00:00,0.7595,0.7598,0.75929,0.7598,385900000.0
2008-07-03 05:15:00,0.7598,0.7598,0.7593,0.7593,1099199998.0
2008-07-03 05:30:00,0.7593,0.7598,0.75914,0.7597,761799998.0
2008-07-03 05:45:00,0.75956,0.76005,0.75929,0.75981,566400000.0
2008-07-03 06:00:00,0.76,0.7602,0.75978,0.75979,304300000.0
2008-07-03 06:15:00,0.75984,0.76045,0.75971,0.76045,394100000.0
2008-07-03 06:30:00,0.76045,0.7606,0.75967,0.75995,707400001.0
2008-07-03 06:45:00,0.75995,0.76005,0.75914,0.7597,495400000.0
2008-07-03 07:00:00,0.7597,0.7601,0.75947,0.76,614700000.0
2008-07-03 07:15:00,0.76,0.76029,0.75961,0.75981,546000000.0
2008-07-03 07:30:00,0.7601,0.76039,0.75968,0.7599,557400000.0
2008-07-03 07:45:00,0.75995,0.76025,0.75968,0.76005,384400000.0
2008-07-03 08:00:00,0.76005,0.7603,0.75952,0.76005,609100000.0
2008-07-03 08:15:00,0.76005,0.76035,0.7596,0.7602,490700000.0
2008-07-03 08:30:00,0.7602,0.7603,0.75967,0.76005,912600000.0
2008-07-03 08:45:00,0.76005,0.761,0.75969,0.76055,649850400.0
2008-07-03 09:00:00,0.7606,0.76067,0.76,0.76,711700000.0
2008-07-03 09:15:00,0.76,0.7602,0.75916,0.75965,693700001.0
2008-07-03 09:30:00,0.7596,0.7598,0.75887,0.75939,1402000002.0
2008-07-03 09:45:00,0.75975,0.7602,0.75905,0.75905,517200000.0
2008-07-03 10:00:00,0.75905,0.76,0.75905,0.75965,1236100000.0
2008-07-03 10:15:00,0.7597,0.7598,0.75914,0.7596,1039700000.0
2008-07-03 10:30:00,0.7596,0.76001,0.75901,0.7596,1246200001.0
2008-07-03 10:45:00,0.7596,0.75975,0.75905,0.7593,988600000.0
2008-07-03 11:00:00,0.7593,0.7598,0.75915,0.75955,990099999.0
2008-07-03 11:15:00,0.7596,0.7596,0.75876,0.7592,891900002.0
2008-07-03 11:30:00,0.7592,0.75945,0.7586,0.75875,840100000.0
2008-07-03 11:45:00,0.7588,0.7589,0.75805,0.75815,615000000.0
2008-07-03 12:00:00,0.75815,0.7582,0.75746,0.75785,848599999.0
2008-07-03 12:15:00,0.7581,0.7581,0.75722,0.75736,925000004.0
2008-07-03 12:30:00,0.75765,0.7587,0.7571,0.75855,861400006.0
2008-07-03 12:45:00,0.7585,0.7593,0.75845,0.759,1264700000.0
2008-07-03 13:00:00,0.759,0.7592,0.75849,0.759,689800000.0
2008-07-03 13:15:00,0.759,0.7591,0.7585,0.7587,1496800000.0
2008-07-03 13:30:00,0.75875,0.7591,0.75805,0.7581,935400000.0
2008-07-03 13:45:00,0.75825,0.7586,0.75782,0.7579,1087100000.0
2008-07-03 14:00:00,0.75795,0.7588,0.75785,0.7588,1056501200.0
2008-07-03 14:15:00,0.75875,0.7593,0.7579,0.7584,722600000.0
2008-07-03 14:30:00,0.7584,0.75885,0.7557,0.7571,2821099997.0
2008-07-03 14:45:00,0.7571,0.7573,0.755,0.7569,2270199996.0
2008-07-03 15:00:00,0.757,0.7572,0.75535,0.75555,1740200001.0
2008-07-03 15:15:00,0.7556,0.75715,0.75545,0.75665,1842900001.0
2008-07-03 15:30:00,0.75665,0.7568,0.7559,0.75625,1010300000.0
2008-07-03 15:45:00,0.7563,0.75675,0.75615,0.75665,324500000.0
2008-07-03 16:00:00,0.7566,0.757,0.756,0.7566,1371900001.0
2008-07-03 16:15:00,0.7568,0.757,0.75565,0.75575,827400000.0
2008-07-03 16:30:00,0.75575,0.7564,0.75525,0.7559,1278599997.0
2008-07-03 16:45:00,0.7559,0.7574,0.75575,0.757,1599000002.0
2008-07-03 17:00:00,0.757,0.7575,0.7561,0.75695,974999999.0
2008-07-03 17:15:00,0.75695,0.75735,0.7566,0.7568,754100000.0
2008-07-03 17:30:00,0.7568,0.7568,0.75567,0.75605,648600000.0
2008-07-03 17:45:00,0.75577,0.7564,0.7556,0.7561,563300000.0
2008-07-03 18:00:00,0.7561,0.7564,0.75576,0.7562,394700000.0
2008-07-03 18:15:00,0.7562,0.7564,0.75525,0.7556,245700000.0
2008-07-03 18:30:00,0.75542,0.7559,0.75536,0.7555,248600000.0
2008-07-03 18:45:00,0.7556,0.7557,0.7551,0.7551,330600000.0
2008-07-03 19:00:00,0.7551,0.7556,0.75485,0.75555,502600000.0
2008-07-03 19:15:00,0.7556,0.7556,0.75478,0.75525,354000000.0
2008-07-03 19:30:00,0.75525,0.7555,0.75466,0.75515,833499990.0
2008-07-03 19:45:00,0.7553,0.75571,0.75505,0.7556,930200000.0
2008-07-03 20:00:00,0.7556,0.75602,0.75535,0.75565,700200001.0
2008-07-03 20:15:00,0.75554,0.7561,0.75544,0.75556,566800004.0
2008-07-03 20:30:00,0.75585,0.75625,0.75558,0.756,676199998.0
2008-07-03 20:45:00,0.75605,0.7561,0.75545,0.7557,202400000.0
2008-07-03 21:00:00,0.7557,0.75612,0.75532,0.7557,696700000.0
2008-07-03 21:15:00,0.75557,0.75615,0.75504,0.75513,982100000.0
2008-07-03 21:30:00,0.7556,0.7562,0.7554,0.756,523800000.0
2008-07-03 21:45:00,0.756,0.7564,0.75566,0.756,1071800000.0
2008-07-03 22:00:00,0.7561,0.7565,0.75591,0.7563,585500000.0
2008-07-03 22:15:00,0.7563,0.7565,0.75595,0.7562,1043900000.0
2008-07-03 22:30:00,0.75634,0.75639,0.75545,0.756,502200000.0
2008-07-03 22:45:00,0.756,0.75685,0.75585,0.7564,630000000.0
2008-07-03 23:00:00,0.75616,0.7568,0.75574,0.7565,488200000.0
2008-07-03 23:15:00,0.75605,0.7566,0.7559,0.7564,327900000.0
2008-07-03 23:30:00,0.7564,0.7565,0.75565,0.7559,474200000.0
2008-07-03 23:45:00,0.7559,0.7563,0.75555,0.75556,541100000.0
2008-07-04 00:00:00,0.7555,0.756,0.75525,0.75577,677500000.0
2008-07-04 00:15:00,0.75586,0.756,0.75523,0.7553,454900000.0
2008-07-04 00:30:00,0.7554,0.7557,0.75516,0.7557,409199999.0
2008-07-04 00:45:00,0.7557,0.7558,0.75525,0.75537,566000000.0
2008-07-04 01:00:00,0.7558,0.7558,0.75515,0.7553,455200002.0
2008-07-04 01:15:00,0.7553,0.7555,0.7549,0.75515,2845099991.0
2008-07-04 01:30:00,0.75515,0.75531,0.75474,0.7551,1081699988.0
2008-07-04 01:45:00,0.7551,0.75535,0.75435,0.75465,1979499999.0
2008-07-04 02:00:00,0.75465,0.7557,0.7541,0.7549,3872802398.0
2008-07-04 02:15:00,0.7549,0.7563,0.7549,0.7555,1613200002.0
2008-07-04 02:30:00,0.7555,0.7557,0.7549,0.75565,482800002.0
2008-07-04 02:45:00,0.75565,0.7563,0.75527,0.756,1262000001.0
2008-07-04 03:00:00,0.756,0.7562,0.75558,0.756,483600000.0
2008-07-04 03:15:00,0.756,0.756,0.75527,0.75545,274700000.0
2008-07-04 03:30:00,0.75545,0.75576,0.75464,0.7556,484500000.0
2008-07-04 03:45:00,0.75555,0.7557,0.75502,0.75555,568900000.0
2008-07-04 04:00:00,0.7555,0.7562,0.75491,0.7562,949299999.0
2008-07-04 04:15:00,0.7562,0.75621,0.75557,0.7562,1012200001.0
2008-07-04 04:30:00,0.7562,0.75635,0.75547,0.7562,653800000.0
2008-07-04 04:45:00,0.75582,0.7563,0.75563,0.7563,686500000.0
2008-07-04 05:00:00,0.7563,0.7564,0.75577,0.75615,1189199999.0
2008-07-04 05:15:00,0.75614,0.75636,0.75548,0.7559,444600000.0
2008-07-04 05:30:00,0.75585,0.7562,0.75548,0.7561,254200000.0
2008-07-04 05:45:00,0.7561,0.75631,0.75561,0.75575,565299999.0
2008-07-04 06:00:00,0.75578,0.75625,0.75553,0.756,308900000.0
2008-07-04 06:15:00,0.75564,0.7563,0.7556,0.7563,516900000.0
2008-07-04 06:30:00,0.756,0.7563,0.75565,0.7563,1117900000.0
2008-07-04 06:45:00,0.7563,0.75643,0.75561,0.75572,1162000000.0
2008-07-04 07:00:00,0.7561,0.75634,0.75538,0.75572,567100000.0
2008-07-04 07:15:00,0.75605,0.757,0.75605,0.7567,889500000.0
2008-07-04 07:30:00,0.75643,0.7571,0.75613,0.75645,591200000.0
2008-07-04 07:45:00,0.7566,0.7569,0.75627,0.7567,401700002.0
2008-07-04 08:00:00,0.75638,0.7574,0.75631,0.7573,1847430002.0
2008-07-04 08:15:00,0.75695,0.7573,0.75663,0.757,2043400009.0
2008-07-04 08:30:00,0.757,0.757,0.75612,0.7566,334400000.0
2008-07-04 08:45:00,0.7566,0.75705,0.75625,0.7564,488200000.0
2008-07-04 09:00:00,0.75635,0.7571,0.75625,0.7567,512200000.0
2008-07-04 09:15:00,0.75665,0.75707,0.75648,0.75695,406800000.0
2008-07-04 09:30:00,0.75685,0.75722,0.75662,0.7567,456800000.0
2008-07-04 09:45:00,0.7567,0.7573,0.75635,0.7571,614900000.0
2008-07-04 10:00:00,0.7571,0.75731,0.75664,0.7571,515300003.0
2008-07-04 10:15:00,0.7571,0.7573,0.75664,0.75695,987200002.0
2008-07-04 10:30:00,0.7573,0.7575,0.7568,0.75685,942500000.0
2008-07-04 10:45:00,0.75685,0.7571,0.75658,0.757,1167000000.0
2008-07-04 11:00:00,0.757,0.7573,0.75615,0.7563,745400000.0
2008-07-04 11:15:00,0.7563,0.7572,0.7563,0.7571,649600000.0
2008-07-04 11:30:00,0.7571,0.7573,0.75663,0.7572,584800000.0
2008-07-04 11:45:00,0.7572,0.7575,0.75715,0.7573,369800000.0
2008-07-04 12:00:00,0.7573,0.7573,0.75668,0.7571,663200001.0
2008-07-04 12:15:00,0.75686,0.7575,0.75677,0.7573,1955299999.0
2008-07-04 12:30:00,0.75725,0.7576,0.75705,0.7571,972100000.0
2008-07-04 12:45:00,0.7571,0.7572,0.75609,0.75635,1019600000.0
2008-07-04 13:00:00,0.7563,0.7575,0.7557,0.7574,929300003.0
2008-07-04 13:15:00,0.7574,0.7574,0.75675,0.757,765900000.0
2008-07-04 13:30:00,0.757,0.75723,0.75651,0.75685,787000002.0
2008-07-04 13:45:00,0.75685,0.7575,0.75651,0.7569,581900000.0
2008-07-04 14:00:00,0.7569,0.75743,0.75685,0.75715,836800000.0
2008-07-04 14:15:00,0.75715,0.75765,0.75682,0.7575,685700000.0
2008-07-04 14:30:00,0.7575,0.75805,0.75672,0.75805,412600000.0
2008-07-04 14:45:00,0.75805,0.7584,0.7576,0.75795,1085110003.0
2008-07-04 15:00:00,0.75795,0.7584,0.75775,0.7578,497699998.0
2008-07-04 15:15:00,0.7578,0.7582,0.75747,0.758,403200000.0
2008-07-04 15:30:00,0.7578,0.7583,0.7574,0.7582,358000000.0
2008-07-04 15:45:00,0.7582,0.7596,0.75795,0.7592,2689300005.0
2008-07-04 16:00:00,0.7591,0.7597,0.7586,0.7592,1232400000.0
2008-07-04 16:15:00,0.7592,0.7598,0.75895,0.7594,1018099998.0
2008-07-04 16:30:00,0.75887,0.7597,0.7587,0.7592,661199999.0
2008-07-04 16:45:00,0.7591,0.7598,0.75889,0.7598,1097499998.0
2008-07-04 17:00:00,0.7597,0.7602,0.7594,0.7597,751499997.0
2008-07-04 17:15:00,0.7597,0.7603,0.7594,0.7601,1556399999.0
2008-07-04 17:30:00,0.7601,0.7602,0.7595,0.7596,579400000.0
2008-07-04 17:45:00,0.7596,0.7596,0.75875,0.7591,531500000.0
2008-07-04 18:00:00,0.7591,0.75991,0.759,0.75965,292200000.0
2008-07-04 18:15:00,0.75944,0.7598,0.7583,0.75835,478399999.0
2008-07-04 18:30:00,0.75835,0.75905,0.75785,0.75876,720999999.0
2008-07-04 18:45:00,0.75878,0.75895,0.75834,0.75845,911300000.0
2008-07-04 19:00:00,0.7588,0.75916,0.75845,0.75905,1149500000.0
2008-07-04 19:15:00,0.75902,0.7592,0.75855,0.759,450400000.0
2008-07-04 19:30:00,0.75853,0.75928,0.75853,0.75906,1844999986.0
2008-07-04 19:45:00,0.75914,0.7593,0.75863,0.75907,1405000002.0
2008-07-04 20:00:00,0.75888,0.75936,0.75862,0.7589,1302700004.0
2008-07-04 20:15:00,0.7592,0.75933,0.75857,0.7591,797000004.0
2008-07-04 20:30:00,0.7586,0.75925,0.7586,0.7591,937500000.0
2008-07-04 20:45:00,0.7591,0.7591,0.759,0.759,175600000.0
2008-07-04 21:00:00,0.759,0.75921,0.75847,0.759,307300000.0
2008-07-04 21:15:00,0.75884,0.75931,0.75852,0.7588,1338000002.0
2008-07-04 21:30:00,0.75856,0.7594,0.75845,0.75914,1600400000.0
2008-07-04 21:45:00,0.7591,0.75918,0.7583,0.75904,1067600000.0
2008-07-04 22:00:00,0.75896,0.759,0.75846,0.759,703300000.0
2008-07-04 22:15:00,0.759,0.7592,0.75847,0.75899,3308100006.0
2008-07-04 22:30:00,0.75908,0.75933,0.75787,0.75815,396700000.0
2008-07-04 22:45:00,0.75815,0.759,0.75784,0.75785,354300000.0
2008-07-07 00:00:00,0.7585,0.7587,0.7585,0.7585,362500000.0
2008-07-07 00:15:00,0.7586,0.7592,0.7586,0.7592,435000000.0
2008-07-07 00:30:00,0.7591,0.7591,0.7587,0.7587,507500000.0
2008-07-07 00:45:00,0.7586,0.7587,0.7583,0.7583,290000000.0
2008-07-07 01:00:00,0.7582,0.7592,0.7581,0.7586,580000000.0
2008-07-07 01:15:00,0.7585,0.7587,0.7583,0.7586,362500000.0
2008-07-07 01:30:00,0.7588,0.7588,0.7583,0.7583,362500000.0
2008-07-07 01:45:00,0.7586,0.7589,0.7586,0.7588,507500000.0
2008-07-07 02:00:00,0.75843,0.7589,0.75824,0.7584,1198099998.0
2008-07-07 02:15:00,0.7584,0.7587,0.75786,0.7585,1368799995.0
2008-07-07 02:30:00,0.7585,0.7588,0.75804,0.7587,1700800006.0
2008-07-07 02:45:00,0.7587,0.75915,0.7575,0.7577,2025400001.0
2008-07-07 03:00:00,0.7577,0.7583,0.7577,0.758,1542400001.0
2008-07-07 03:15:00,0.758,0.7581,0.7573,0.7575,1540700001.0
2008-07-07 03:30:00,0.7575,0.7575,0.75684,0.7573,645900000.0
2008-07-07 03:45:00,0.75698,0.7573,0.7568,0.7571,923499999.0
2008-07-07 04:00:00,0.7571,0.75715,0.7564,0.75706,706599999.0
2008-07-07 04:15:00,0.75692,0.75735,0.75641,0.7573,540899998.0
2008-07-07 04:30:00,0.7573,0.7578,0.7568,0.7569,1348100002.0
2008-07-07 04:45:00,0.75651,0.7569,0.75625,0.75625,1214999997.0
2008-07-07 05:00:00,0.75657,0.7571,0.75629,0.757,564800000.0
2008-07-07 05:15:00,0.757,0.75723,0.75627,0.7567,411700000.0
2008-07-07 05:30:00,0.75699,0.75704,0.75625,0.75692,1226299999.0
2008-07-07 05:45:00,0.75665,0.75707,0.75627,0.75669,850500000.0
2008-07-07 06:00:00,0.75673,0.75715,0.75639,0.75702,694000000.0
2008-07-07 06:15:00,0.75717,0.75733,0.75651,0.75659,455900000.0
2008-07-07 06:30:00,0.75655,0.757,0.75625,0.75645,1441699991.0
2008-07-07 06:45:00,0.75621,0.7568,0.75612,0.7565,531500004.0
2008-07-07 07:00:00,0.7564,0.7565,0.75545,0.75545,2083400001.0
2008-07-07 07:15:00,0.75545,0.75591,0.75535,0.7555,1691799988.0
2008-07-07 07:30:00,0.7555,0.7561,0.75535,0.7555,1264000001.0
2008-07-07 07:45:00,0.7555,0.7564,0.75545,0.75595,1544200000.0
2008-07-07 08:00:00,0.7561,0.7564,0.7557,0.75595,1584999999.0
2008-07-07 08:15:00,0.75595,0.7564,0.7554,0.7556,2821500001.0
2008-07-07 08:30:00,0.7556,0.7557,0.75515,0.75515,1669899999.0
2008-07-07 08:45:00,0.75515,0.7554,0.75455,0.75485,2318600000.0
2008-07-07 09:00:00,0.75485,0.755,0.754,0.7544,1820799999.0
2008-07-07 09:15:00,0.7544,0.7551,0.754,0.755,1393100000.0
2008-07-07 09:30:00,0.755,0.7553,0.75425,0.75485,975500000.0
2008-07-07 09:45:00,0.75485,0.7549,0.7538,0.75383,688100000.0
2008-07-07 10:00:00,0.7541,0.7544,0.7539,0.754,949600000.0
2008-07-07 10:15:00,0.754,0.7543,0.7539,0.754,495400000.0
2008-07-07 10:30:00,0.754,0.7544,0.7538,0.75425,677300000.0
2008-07-07 10:45:00,0.75425,0.7549,0.75415,0.7546,1016400000.0
2008-07-07 11:00:00,0.7546,0.7551,0.75445,0.7545,1260500000.0
2008-07-07 11:15:00,0.7546,0.7548,0.7545,0.75465,1077300000.0
2008-07-07 11:30:00,0.7546,0.75475,0.7539,0.754,920300000.0
2008-07-07 11:45:00,0.754,0.7544,0.7535,0.7544,488800000.0
2008-07-07 12:00:00,0.75445,0.75445,0.7537,0.75385,747300000.0
2008-07-07 12:15:00,0.75385,0.7542,0.75338,0.7537,339400000.0
2008-07-07 12:30:00,0.7537,0.75392,0.75329,0.7537,322300000.0
2008-07-07 12:45:00,0.7537,0.7543,0.75347,0.7542,774400000.0
2008-07-07 13:00:00,0.7541,0.7541,0.7535,0.7536,358700000.0
2008-07-07 13:15:00,0.7536,0.7538,0.7535,0.7537,457200000.0
2008-07-07 13:30:00,0.7537,0.75392,0.75315,0.7537,415800000.0
2008-07-07 13:45:00,0.7537,0.75375,0.7526,0.7535,480900000.0
2008-07-07 14:00:00,0.7535,0.7536,0.75295,0.753,1142799999.0
2008-07-07 14:15:00,0.753,0.7532,0.7514,0.7514,1576200000.0
2008-07-07 14:30:00,0.7514,0.7525,0.7512,0.7523,1346900000.0
2008-07-07 14:45:00,0.7524,0.7526,0.75165,0.7524,808300000.0
2008-07-07 15:00:00,0.75235,0.7526,0.7514,0.75155,1278700000.0
2008-07-07 15:15:00,0.7516,0.7519,0.7502,0.7508,1625800000.0
2008-07-07 15:30:00,0.7508,0.7513,0.7506,0.751,1850400000.0
2008-07-07 15:45:00,0.75105,0.7517,0.7509,0.7511,1465600000.0
2008-07-07 16:00:00,0.7511,0.7518,0.751,0.7518,834900000.0
2008-07-07 16:15:00,0.75175,0.75265,0.75095,0.7522,2011900000.0
2008-07-07 16:30:00,0.7522,0.7527,0.75205,0.7523,1239000000.0
2008-07-07 16:45:00,0.75235,0.7528,0.7515,0.7528,1719700000.0
2008-07-07 17:00:00,0.7528,0.75325,0.7524,0.7525,1582200000.0
2008-07-07 17:15:00,0.7524,0.75266,0.75177,0.7521,909600000.0
2008-07-07 17:30:00,0.7521,0.7524,0.75159,0.752,720900000.0
2008-07-07 17:45:00,0.752,0.752,0.75142,0.7518,588100000.0
2008-07-07 18:00:00,0.75185,0.7519,0.75106,0.75171,953899999.0
2008-07-07 18:15:00,0.7517,0.753,0.75138,0.75255,641900000.0
2008-07-07 18:30:00,0.7525,0.75315,0.75219,0.75258,777200000.0
2008-07-07 18:45:00,0.75259,0.7541,0.75259,0.7536,769200001.0
2008-07-07 19:00:00,0.75355,0.7546,0.7535,0.7542,873199999.0
2008-07-07 19:15:00,0.7543,0.75435,0.75342,0.7537,611100000.0
2008-07-07 19:30:00,0.7537,0.75395,0.75346,0.7537,794900000.0
2008-07-07 19:45:00,0.7537,0.75402,0.75349,0.7539,472400000.0
2008-07-07 20:00:00,0.75376,0.7543,0.75338,0.754,651100000.0
2008-07-07 20:15:00,0.7539,0.75424,0.7529,0.7532,703900001.0
2008-07-07 20:30:00,0.7532,0.7536,0.75293,0.7533,429300000.0
2008-07-07 20:45:00,0.7533,0.75385,0.7526,0.75355,2068699998.0
2008-07-07 21:00:00,0.7535,0.7537,0.75317,0.75327,525200000.0
2008-07-07 21:15:00,0.7534,0.754,0.75302,0.7538,776500000.0
2008-07-07 21:30:00,0.7539,0.7544,0.75335,0.7542,448800000.0
2008-07-07 21:45:00,0.7541,0.75421,0.75315,0.7535,804100000.0
2008-07-07 22:00:00,0.75345,0.7544,0.7532,0.754,1262300000.0
2008-07-07 22:15:00,0.754,0.75427,0.7534,0.7542,588900000.0
2008-07-07 22:30:00,0.7542,0.75505,0.75368,0.75455,500800000.0
2008-07-07 22:45:00,0.7548,0.75485,0.75426,0.7544,629900000.0
2008-07-07 23:00:00,0.7541,0.75423,0.75331,0.75335,372300000.0
2008-07-07 23:15:00,0.75335,0.7537,0.75275,0.753,602900000.0
2008-07-07 23:30:00,0.7531,0.7541,0.75295,0.7531,575400000.0
2008-07-07 23:45:00,0.7531,0.75365,0.7526,0.75285,1079899999.0
2008-07-08 00:00:00,0.75285,0.7533,0.75285,0.75325,1696700000.0
2008-07-08 00:15:00,0.7532,0.75347,0.7526,0.75275,2200300001.0
2008-07-08 00:30:00,0.75275,0.7533,0.75267,0.75305,1294000000.0
2008-07-08 00:45:00,0.7531,0.75352,0.75267,0.75295,808300000.0
2008-07-08 01:00:00,0.753,0.75336,0.75263,0.75305,558199999.0
2008-07-08 01:15:00,0.7531,0.7532,0.75235,0.75265,919300004.0
2008-07-08 01:30:00,0.7526,0.75275,0.75226,0.7526,703800000.0
2008-07-08 01:45:00,0.75259,0.75273,0.75206,0.7526,1052900000.0
2008-07-08 02:00:00,0.7526,0.7533,0.7525,0.7529,1191899999.0
2008-07-08 02:15:00,0.7529,0.7533,0.75248,0.7532,1365600001.0
2008-07-08 02:30:00,0.7532,0.7534,0.7531,0.7532,926900008.0
2008-07-08 02:45:00,0.7532,0.7533,0.75253,0.7529,1438699997.0
2008-07-08 03:00:00,0.75256,0.7531,0.75255,0.7528,1694400001.0
2008-07-08 03:15:00,0.7529,0.7531,0.7522,0.753,2029600000.0
2008-07-08 03:30:00,0.753,0.7531,0.7524,0.75265,1058000000.0
2008-07-08 03:45:00,0.75265,0.7527,0.752,0.752,1233700000.0
2008-07-08 04:00:00,0.752,0.7521,0.7512,0.7513,1561400000.0
2008-07-08 04:15:00,0.7513,0.7516,0.75085,0.7515,1379700002.0
2008-07-08 04:30:00,0.7515,0.7519,0.75112,0.75186,616100000.0
2008-07-08 04:45:00,0.75175,0.7522,0.75143,0.7522,566800001.0
2008-07-08 05:00:00,0.7524,0.7525,0.7517,0.7519,1262000000.0
2008-07-08 05:15:00,0.7519,0.7526,0.75185,0.7523,728100000.0
2008-07-08 05:30:00,0.7523,0.7523,0.75131,0.7519,642300000.0
2008-07-08 05:45:00,0.7519,0.7521,0.75131,0.7518,922499997.0
2008-07-08 06:00:00,0.7518,0.7524,0.7518,0.752,711500001.0
2008-07-08 06:15:00,0.75173,0.752,0.75139,0.7518,492700000.0
2008-07-08 06:30:00,0.7519,0.7522,0.7516,0.75215,957100000.0
2008-07-08 06:45:00,0.7522,0.75257,0.75188,0.75207,443400000.0
2008-07-08 07:00:00,0.7523,0.7524,0.75152,0.752,738400000.0
2008-07-08 07:15:00,0.752,0.7524,0.75158,0.7523,236300000.0
2008-07-08 07:30:00,0.7524,0.7525,0.7517,0.7521,1095000001.0
2008-07-08 07:45:00,0.75205,0.7521,0.7512,0.752,1529199999.0
2008-07-08 08:00:00,0.752,0.7523,0.7515,0.752,1678699998.0
2008-07-08 08:15:00,0.75205,0.7522,0.7498,0.7502,2972899998.0
2008-07-08 08:30:00,0.7502,0.7511,0.749,0.7496,3031300000.0
2008-07-08 08:45:00,0.7496,0.75125,0.7495,0.7502,2125500000.0
2008-07-08 09:00:00,0.7503,0.75085,0.7501,0.7502,1059200000.0
2008-07-08 09:15:00,0.7502,0.7509,0.7493,0.7509,2334700001.0
2008-07-08 09:30:00,0.7509,0.75115,0.75045,0.7506,1374800000.0
2008-07-08 09:45:00,0.7506,0.7518,0.7504,0.7518,2144800000.0
2008-07-08 10:00:00,0.75175,0.75205,0.7513,0.7516,1843400000.0
2008-07-08 10:15:00,0.7516,0.7519,0.7511,0.75171,1717300000.0
2008-07-08 10:30:00,0.7516,0.7519,0.7515,0.75155,1030500000.0
2008-07-08 10:45:00,0.75155,0.7522,0.75117,0.7518,1177400000.0
2008-07-08 11:00:00,0.7518,0.7532,0.75175,0.7521,1435200000.0
2008-07-08 11:15:00,0.7522,0.7524,0.75205,0.7521,911400000.0
2008-07-08 11:30:00,0.7521,0.7522,0.7519,0.7522,710300000.0
2008-07-08 11:45:00,0.7522,0.7523,0.7515,0.7516,475500000.0
2008-07-08 12:00:00,0.75162,0.75195,0.75103,0.7517,823300000.0
2008-07-08 12:15:00,0.7517,0.7525,0.7517,0.75195,873700000.0
2008-07-08 12:30:00,0.75195,0.7522,0.7506,0.7512,1250999999.0
2008-07-08 12:45:00,0.7512,0.75145,0.75065,0.7509,1416400000.0
2008-07-08 13:00:00,0.7509,0.752,0.7509,0.75165,1397600000.0
2008-07-08 13:15:00,0.7517,0.7519,0.7514,0.75185,421500000.0
2008-07-08 13:30:00,0.75185,0.7526,0.7513,0.7516,1288000000.0
2008-07-08 13:45:00,0.7515,0.7515,0.75031,0.75055,1609500000.0
2008-07-08 14:00:00,0.7505,0.751,0.7498,0.74995,1436400000.0
2008-07-08 14:15:00,0.7499,0.7506,0.7496,0.7505,1306300000.0
2008-07-08 14:30:00,0.75045,0.75075,0.7484,0.7487,1648300001.0
2008-07-08 14:45:00,0.7487,0.7501,0.7487,0.7501,1284200000.0
2008-07-08 15:00:00,0.75,0.75,0.7485,0.74875,1628500000.0
2008-07-08 15:15:00,0.74875,0.74893,0.74831,0.74855,917100000.0
2008-07-08 15:30:00,0.7486,0.7494,0.7486,0.7491,1134230000.0
2008-07-08 15:45:00,0.7492,0.7495,0.7488,0.749,1304900000.0
2008-07-08 16:00:00,0.749,0.7497,0.7489,0.7492,1494500000.0
2008-07-08 16:15:00,0.7493,0.7497,0.7489,0.7496,906300000.0
2008-07-08 16:30:00,0.7496,0.7502,0.74945,0.75,948400000.0
2008-07-08 16:45:00,0.75,0.7507,0.74985,0.75045,1057500000.0
2008-07-08 17:00:00,0.75045,0.7506,0.7498,0.75025,1548500000.0
2008-07-08 17:15:00,0.75025,0.7508,0.75005,0.7504,1272900001.0
2008-07-08 17:30:00,0.75035,0.75085,0.7497,0.7507,1236400000.0
2008-07-08 17:45:00,0.75075,0.75155,0.75075,0.7512,1049500000.0
2008-07-08 18:00:00,0.7512,0.7514,0.75018,0.751,602000000.0
2008-07-08 18:15:00,0.7506,0.7516,0.75042,0.7515,624400000.0
2008-07-08 18:30:00,0.7515,0.75185,0.75095,0.7514,838100000.0
2008-07-08 18:45:00,0.75145,0.75155,0.75048,0.7512,555000000.0
2008-07-08 19:00:00,0.75105,0.7511,0.75014,0.7508,391500000.0
2008-07-08 19:15:00,0.75043,0.7513,0.75038,0.7512,341900000.0
2008-07-08 19:30:00,0.75121,0.7517,0.75069,0.75155,1549099999.0
2008-07-08 19:45:00,0.75124,0.75156,0.75102,0.7514,363600000.0
2008-07-08 20:00:00,0.75109,0.75175,0.75076,0.7516,1051699998.0
2008-07-08 20:15:00,0.7513,0.7518,0.75118,0.7516,347300000.0
2008-07-08 20:30:00,0.75164,0.75183,0.75126,0.75155,256600000.0
2008-07-08 20:45:00,0.75153,0.752,0.75124,0.75185,485800000.0
2008-07-08 21:00:00,0.75185,0.7519,0.75133,0.75177,502600000.0
2008-07-08 21:15:00,0.75173,0.75205,0.75128,0.75186,778200000.0
2008-07-08 21:30:00,0.752,0.75248,0.75175,0.75223,587300000.0
2008-07-08 21:45:00,0.7523,0.75245,0.75156,0.7522,673800000.0
2008-07-08 22:00:00,0.75215,0.7531,0.75195,0.75305,1193500000.0
2008-07-08 22:15:00,0.75305,0.75375,0.7529,0.75345,1145900000.0
2008-07-08 22:30:00,0.7534,0.75364,0.75306,0.75355,518100000.0
2008-07-08 22:45:00,0.75355,0.7537,0.75345,0.75365,381100000.0
2008-07-08 23:00:00,0.75355,0.7538,0.7532,0.75325,359700000.0
2008-07-08 23:15:00,0.75325,0.7535,0.75305,0.7531,594900000.0
2008-07-08 23:30:00,0.7531,0.7531,0.75229,0.7527,686900000.0
2008-07-08 23:45:00,0.7527,0.7527,0.75207,0.7523,733900000.0
2008-07-09 00:00:00,0.7523,0.75235,0.752,0.75205,531400000.0
2008-07-09 00:15:00,0.75205,0.75235,0.7518,0.75215,1217300000.0
2008-07-09 00:30:00,0.7522,0.75265,0.75198,0.7522,2007200000.0
2008-07-09 00:45:00,0.7522,0.75246,0.75165,0.7517,928999999.0
2008-07-09 01:00:00,0.7517,0.752,0.75139,0.7518,738600000.0
2008-07-09 01:15:00,0.7518,0.75231,0.75167,0.75196,696700000.0
2008-07-09 01:30:00,0.7522,0.7526,0.75213,0.7526,1431699999.0
2008-07-09 01:45:00,0.7526,0.7527,0.75186,0.75255,1645199999.0
2008-07-09 02:00:00,0.75255,0.75305,0.7525,0.75295,758900000.0
2008-07-09 02:15:00,0.753,0.7536,0.75276,0.7534,1722399998.0
2008-07-09 02:30:00,0.7534,0.7535,0.7531,0.7534,818900000.0
2008-07-09 02:45:00,0.7534,0.7537,0.7527,0.7527,961000000.0
2008-07-09 03:00:00,0.7527,0.7528,0.75195,0.75275,1560300000.0
2008-07-09 03:15:00,0.7529,0.7529,0.75216,0.75235,906800000.0
2008-07-09 03:30:00,0.75235,0.7528,0.75185,0.7528,1573800000.0
2008-07-09 03:45:00,0.7528,0.75294,0.75225,0.7527,548000000.0
2008-07-09 04:00:00,0.7527,0.7532,0.75233,0.75316,579700000.0
2008-07-09 04:15:00,0.753,0.75342,0.75254,0.7532,770500000.0
2008-07-09 04:30:00,0.7532,0.75345,0.75285,0.7532,670700000.0
2008-07-09 04:45:00,0.75325,0.7535,0.75274,0.7534,677800000.0
2008-07-09 05:00:00,0.7534,0.7534,0.7528,0.7533,898800000.0
2008-07-09 05:15:00,0.7532,0.7534,0.75256,0.75264,501600000.0
2008-07-09 05:30:00,0.7529,0.753,0.7523,0.7527,1706300001.0
2008-07-09 05:45:00,0.7527,0.7535,0.7527,0.753,1026200000.0
2008-07-09 06:00:00,0.753,0.75331,0.7528,0.75311,737500000.0
2008-07-09 06:15:00,0.7531,0.7533,0.75268,0.7532,712400000.0
2008-07-09 06:30:00,0.7532,0.7543,0.75284,0.754,1163300000.0
2008-07-09 06:45:00,0.754,0.7543,0.75335,0.75401,1334300000.0
2008-07-09 07:00:00,0.75405,0.7556,0.7539,0.75525,1248800000.0
2008-07-09 07:15:00,0.75525,0.7556,0.7545,0.75535,1087100000.0
2008-07-09 07:30:00,0.75535,0.7554,0.75387,0.75466,840500000.0
2008-07-09 07:45:00,0.7546,0.7551,0.7544,0.7545,567000000.0
2008-07-09 08:00:00,0.7545,0.75525,0.75412,0.7545,612000000.0
2008-07-09 08:15:00,0.75475,0.75486,0.7535,0.7539,1582100000.0
2008-07-09 08:30:00,0.7539,0.75405,0.75323,0.75365,828700000.0
2008-07-09 08:45:00,0.75365,0.75385,0.75285,0.753,1042200000.0
2008-07-09 09:00:00,0.753,0.75305,0.7526,0.7529,1316200000.0
2008-07-09 09:15:00,0.7529,0.7532,0.75245,0.7526,1267400000.0
2008-07-09 09:30:00,0.7526,0.753,0.7525,0.75285,1151700000.0
2008-07-09 09:45:00,0.75285,0.7532,0.75215,0.75285,1470900000.0
2008-07-09 10:00:00,0.7529,0.7532,0.7525,0.7525,688200000.0
2008-07-09 10:15:00,0.7525,0.7527,0.7523,0.7525,1102300000.0
2008-07-09 10:30:00,0.7525,0.7528,0.75216,0.75235,871600000.0
2008-07-09 10:45:00,0.75235,0.75256,0.7519,0.7519,1192400000.0
2008-07-09 11:00:00,0.7519,0.7524,0.7515,0.7522,1498500000.0
2008-07-09 11:15:00,0.7522,0.7532,0.7522,0.7529,867200000.0
2008-07-09 11:30:00,0.7529,0.753,0.7527,0.7529,656200000.0
2008-07-09 11:45:00,0.7529,0.75335,0.75269,0.75315,630300000.0
2008-07-09 12:00:00,0.75315,0.7537,0.7528,0.7535,766400000.0
2008-07-09 12:15:00,0.7535,0.75375,0.7534,0.75365,494900000.0
2008-07-09 12:30:00,0.75365,0.75425,0.75325,0.754,1236200000.0
2008-07-09 12:45:00,0.754,0.75435,0.75371,0.754,532900000.0
2008-07-09 13:00:00,0.754,0.7546,0.75359,0.75435,984900000.0
2008-07-09 13:15:00,0.75407,0.75462,0.75356,0.7537,1768600000.0
2008-07-09 13:30:00,0.7537,0.7538,0.75316,0.75335,970100000.0
2008-07-09 13:45:00,0.75335,0.75355,0.75276,0.75335,718900000.0
2008-07-09 14:00:00,0.75335,0.7546,0.75304,0.7543,1551200000.0
2008-07-09 14:15:00,0.7543,0.75585,0.75425,0.7556,2068800000.0
2008-07-09 14:30:00,0.7556,0.7563,0.7554,0.7557,1385100000.0
2008-07-09 14:45:00,0.7557,0.7558,0.75506,0.7552,618100000.0
2008-07-09 15:00:00,0.7552,0.7557,0.7551,0.7556,908800000.0
2008-07-09 15:15:00,0.7556,0.75615,0.75545,0.75555,1013600000.0
2008-07-09 15:30:00,0.75555,0.7573,0.75555,0.75725,1712500000.0
2008-07-09 15:45:00,0.75735,0.75955,0.7568,0.7593,3404600000.0
2008-07-09 16:00:00,0.7593,0.75945,0.7585,0.7586,2159700001.0
2008-07-09 16:15:00,0.7586,0.7596,0.75825,0.7592,1653500000.0
2008-07-09 16:30:00,0.7592,0.7602,0.7592,0.76005,2189800000.0
2008-07-09 16:45:00,0.76005,0.7603,0.7591,0.75925,1304700000.0
2008-07-09 17:00:00,0.7592,0.76025,0.7588,0.76005,1527300000.0
2008-07-09 17:15:00,0.76005,0.76025,0.75905,0.75905,1346599999.0
2008-07-09 17:30:00,0.75905,0.76015,0.7589,0.7599,1077000000.0
2008-07-09 17:45:00,0.76,0.7614,0.75995,0.76105,1689400000.0
2008-07-09 18:00:00,0.76105,0.76125,0.76016,0.7605,1546499998.0
2008-07-09 18:15:00,0.7605,0.76085,0.7595,0.76085,1084000000.0
2008-07-09 18:30:00,0.761,0.7619,0.7605,0.76115,1130600001.0
2008-07-09 18:45:00,0.76065,0.7614,0.76,0.76055,851500000.0
2008-07-09 19:00:00,0.76055,0.76055,0.75933,0.7597,906099999.0
2008-07-09 19:15:00,0.7597,0.7599,0.7591,0.75943,1304300000.0
2008-07-09 19:30:00,0.75955,0.75975,0.75901,0.75928,1054399999.0
2008-07-09 19:45:00,0.75932,0.75957,0.759,0.7595,464400000.0
2008-07-09 20:00:00,0.7595,0.75995,0.75919,0.75976,630000000.0
2008-07-09 20:15:00,0.7599,0.76005,0.7591,0.76,666900000.0
2008-07-09 20:30:00,0.75995,0.76005,0.75937,0.7596,470100000.0
2008-07-09 20:45:00,0.7596,0.7598,0.7593,0.7594,357800000.0
2008-07-09 21:00:00,0.7594,0.7596,0.7581,0.7588,678700000.0
2008-07-09 21:15:00,0.7588,0.75885,0.75795,0.7581,735500000.0
2008-07-09 21:30:00,0.75781,0.7583,0.75772,0.7578,548700000.0
2008-07-09 21:45:00,0.7578,0.75795,0.75727,0.7576,688000000.0
2008-07-09 22:00:00,0.7576,0.7578,0.75731,0.75755,390400000.0
2008-07-09 22:15:00,0.7575,0.7581,0.7572,0.7573,383900000.0
2008-07-09 22:30:00,0.75705,0.75791,0.7565,0.75751,399000000.0
2008-07-09 22:45:00,0.7577,0.75795,0.757,0.75785,644300000.0
2008-07-09 23:00:00,0.75775,0.7583,0.75697,0.757,487800000.0
2008-07-09 23:15:00,0.757,0.7576,0.75642,0.757,399900000.0
2008-07-09 23:30:00,0.75705,0.75705,0.75636,0.7566,767200000.0
2008-07-09 23:45:00,0.7566,0.75706,0.75626,0.75667,1081800001.0
2008-07-10 00:00:00,0.7566,0.7572,0.75625,0.75695,619100000.0
2008-07-10 00:15:00,0.757,0.757,0.75641,0.75665,614200000.0
2008-07-10 00:30:00,0.75665,0.75713,0.75645,0.757,793100000.0
2008-07-10 00:45:00,0.75708,0.75728,0.7566,0.7566,1269700003.0
2008-07-10 01:00:00,0.7566,0.75675,0.75623,0.75665,584100000.0
2008-07-10 01:15:00,0.7566,0.7569,0.75635,0.7569,604900001.0
2008-07-10 01:30:00,0.75664,0.75702,0.75645,0.7566,717500000.0
2008-07-10 01:45:00,0.75622,0.7569,0.75619,0.7569,620600000.0
2008-07-10 02:00:00,0.7569,0.75725,0.7569,0.7571,601200001.0
2008-07-10 02:15:00,0.757,0.7572,0.7567,0.7571,583500000.0
2008-07-10 02:30:00,0.7571,0.7573,0.7566,0.7569,1329900000.0
2008-07-10 02:45:00,0.7569,0.7575,0.75648,0.7568,901200000.0
2008-07-10 03:00:00,0.7568,0.7578,0.75647,0.7574,1235800000.0
2008-07-10 03:15:00,0.7574,0.7576,0.75675,0.7571,1238000000.0
2008-07-10 03:30:00,0.7571,0.7618,0.7563,0.7569,3204500000.0
2008-07-10 03:45:00,0.7569,0.75725,0.7564,0.7571,1917300001.0
2008-07-10 04:00:00,0.7571,0.7576,0.75685,0.7575,765599999.0
2008-07-10 04:15:00,0.7575,0.7575,0.757,0.757,788000000.0
2008-07-10 04:30:00,0.757,0.757,0.75636,0.7566,463700000.0
2008-07-10 04:45:00,0.7566,0.75715,0.75635,0.7566,847900000.0
2008-07-10 05:00:00,0.7566,0.75671,0.7562,0.7562,668200001.0
2008-07-10 05:15:00,0.7562,0.7564,0.7552,0.75525,1240800000.0
2008-07-10 05:30:00,0.75525,0.75545,0.7546,0.75545,919500002.0
2008-07-10 05:45:00,0.7555,0.75673,0.7555,0.7564,592700000.0
2008-07-10 06:00:00,0.7564,0.75674,0.75614,0.75662,663900000.0
2008-07-10 06:15:00,0.75667,0.75675,0.7556,0.7557,448400000.0
2008-07-10 06:30:00,0.7557,0.75647,0.7555,0.75647,424700000.0
2008-07-10 06:45:00,0.75635,0.75655,0.75625,0.7564,512100001.0
2008-07-10 07:00:00,0.75617,0.75695,0.75599,0.75655,745700000.0
2008-07-10 07:15:00,0.75675,0.75694,0.75628,0.75645,632499999.0
2008-07-10 07:30:00,0.75645,0.757,0.75613,0.75695,642940000.0
2008-07-10 07:45:00,0.757,0.75718,0.75655,0.75675,652700000.0
2008-07-10 08:00:00,0.75675,0.75685,0.75635,0.7564,468000000.0
2008-07-10 08:15:00,0.7564,0.75755,0.7564,0.7574,973600000.0
2008-07-10 08:30:00,0.7574,0.75825,0.756,0.7562,2487900000.0
2008-07-10 08:45:00,0.7562,0.75625,0.75485,0.75515,1588600000.0
2008-07-10 09:00:00,0.75515,0.7553,0.754,0.7542,1267700000.0
2008-07-10 09:15:00,0.75425,0.75505,0.75395,0.75395,1836900000.0
2008-07-10 09:30:00,0.754,0.7547,0.754,0.75415,1153800000.0
2008-07-10 09:45:00,0.7542,0.75525,0.75415,0.7546,1109600000.0
2008-07-10 10:00:00,0.7546,0.75585,0.75435,0.7558,966500000.0
2008-07-10 10:15:00,0.7558,0.7558,0.75485,0.755,863699999.0
2008-07-10 10:30:00,0.75505,0.7557,0.75465,0.75515,1144200001.0
2008-07-10 10:45:00,0.75515,0.7552,0.7544,0.7545,1045100000.0
2008-07-10 11:00:00,0.75445,0.75525,0.75435,0.7551,1010400000.0
2008-07-10 11:15:00,0.75515,0.7554,0.75488,0.7553,705500000.0
2008-07-10 11:30:00,0.7553,0.7559,0.75495,0.75555,1932799988.0
2008-07-10 11:45:00,0.7558,0.75695,0.75572,0.7568,1903199996.0
2008-07-10 12:00:00,0.7568,0.75685,0.75605,0.75645,718500000.0
2008-07-10 12:15:00,0.7564,0.7567,0.75591,0.7565,803800000.0
2008-07-10 12:30:00,0.75655,0.757,0.75598,0.75641,495900000.0
2008-07-10 12:45:00,0.75641,0.7572,0.75624,0.7571,503700000.0
2008-07-10 13:00:00,0.7573,0.75735,0.75632,0.75654,832000000.0
2008-07-10 13:15:00,0.75675,0.7581,0.75675,0.75725,1092200000.0
2008-07-10 13:30:00,0.75735,0.7574,0.7564,0.7564,850400000.0
2008-07-10 13:45:00,0.7564,0.7577,0.7563,0.75735,1118300000.0
2008-07-10 14:00:00,0.75735,0.7578,0.757,0.7575,994100000.0
2008-07-10 14:15:00,0.75745,0.7576,0.75705,0.7571,691800000.0
2008-07-10 14:30:00,0.7569,0.75793,0.7569,0.7577,449100000.0
2008-07-10 14:45:00,0.75755,0.7577,0.75674,0.7573,829500000.0
2008-07-10 15:00:00,0.7573,0.7576,0.75665,0.7573,523000000.0
2008-07-10 15:15:00,0.7571,0.7579,0.75658,0.7577,944000000.0
2008-07-10 15:30:00,0.7577,0.75825,0.75715,0.7573,1134700000.0
2008-07-10 15:45:00,0.7573,0.75785,0.757,0.75745,934100000.0
2008-07-10 16:00:00,0.75745,0.7592,0.75735,0.7592,982000000.0
2008-07-10 16:15:00,0.7592,0.7604,0.75905,0.7594,2116900001.0
2008-07-10 16:30:00,0.75935,0.7597,0.75812,0.75875,1559700002.0
2008-07-10 16:45:00,0.75875,0.7597,0.7587,0.75965,978699998.0
2008-07-10 17:00:00,0.75965,0.7597,0.75796,0.75865,1665300000.0
2008-07-10 17:15:00,0.7587,0.7589,0.75825,0.75835,973500000.0
2008-07-10 17:30:00,0.75835,0.75845,0.7575,0.75805,956600000.0
2008-07-10 17:45:00,0.75793,0.75815,0.7574,0.7575,1539600000.0
2008-07-10 18:00:00,0.7575,0.7582,0.75745,0.75785,862740000.0
2008-07-10 18:15:00,0.7579,0.7582,0.75706,0.75765,1008800000.0
2008-07-10 18:30:00,0.75765,0.75783,0.75719,0.7576,1068300000.0
2008-07-10 18:45:00,0.7576,0.7576,0.75682,0.7575,503700000.0
2008-07-10 19:00:00,0.7575,0.7578,0.7571,0.7572,685700000.0
2008-07-10 19:15:00,0.7573,0.7575,0.75637,0.7572,1267100000.0
2008-07-10 19:30:00,0.7572,0.75795,0.7572,0.7577,369100000.0
2008-07-10 19:45:00,0.75775,0.75812,0.75762,0.758,236900000.0
2008-07-10 20:00:00,0.758,0.75805,0.75753,0.75777,373800000.0
2008-07-10 20:15:00,0.75765,0.758,0.7572,0.7575,355800000.0
2008-07-10 20:30:00,0.7575,0.75772,0.75686,0.7572,250200000.0
2008-07-10 20:45:00,0.7572,0.7578,0.75695,0.7575,202800000.0
2008-07-10 21:00:00,0.7575,0.75804,0.75717,0.75755,252700000.0
2008-07-10 21:15:00,0.7576,0.758,0.7571,0.758,839000000.0
2008-07-10 21:30:00,0.758,0.75824,0.75774,0.7581,299600000.0
2008-07-10 21:45:00,0.7581,0.7583,0.75773,0.7582,576900000.0
2008-07-10 22:00:00,0.75785,0.7589,0.75785,0.7581,553800000.0
2008-07-10 22:15:00,0.75837,0.7592,0.75818,0.7583,898800000.0
2008-07-10 22:30:00,0.75825,0.7588,0.7582,0.75865,632400000.0
2008-07-10 22:45:00,0.7587,0.75895,0.75807,0.75855,527100000.0
2008-07-10 23:00:00,0.75862,0.75917,0.75846,0.75895,430500000.0
2008-07-10 23:15:00,0.75875,0.75893,0.75835,0.75865,246400000.0
2008-07-10 23:30:00,0.75865,0.75886,0.7581,0.75835,649699999.0
2008-07-10 23:45:00,0.7584,0.75884,0.75796,0.7585,947500000.0
2008-07-11 00:00:00,0.7585,0.75921,0.75841,0.75877,647700000.0
2008-07-11 00:15:00,0.7589,0.759,0.75826,0.75852,492400000.0
2008-07-11 00:30:00,0.7586,0.75878,0.75807,0.75855,1287300000.0
2008-07-11 00:45:00,0.7586,0.75888,0.75835,0.7584,1286400002.0
2008-07-11 01:00:00,0.7584,0.75867,0.75811,0.75855,1041200000.0
2008-07-11 01:15:00,0.7586,0.7592,0.75829,0.7588,732500001.0
2008-07-11 01:30:00,0.7588,0.7588,0.75813,0.7584,451500000.0
2008-07-11 01:45:00,0.7584,0.7588,0.7582,0.75848,742200000.0
2008-07-11 02:00:00,0.75845,0.75915,0.75798,0.7589,608900000.0
2008-07-11 02:15:00,0.7589,0.75905,0.75831,0.75885,1368100001.0
2008-07-11 02:30:00,0.75885,0.75918,0.75841,0.75905,563700000.0
2008-07-11 02:45:00,0.75905,0.7593,0.75854,0.75895,494900000.0
2008-07-11 03:00:00,0.75895,0.75927,0.75858,0.75895,578300000.0
2008-07-11 03:15:00,0.759,0.7595,0.7585,0.7592,1022600000.0
2008-07-11 03:30:00,0.7592,0.75955,0.75866,0.7591,810700000.0
2008-07-11 03:45:00,0.7591,0.7591,0.75792,0.75865,485500000.0
2008-07-11 04:00:00,0.75865,0.75905,0.75806,0.75886,447400000.0
2008-07-11 04:15:00,0.7589,0.75905,0.75839,0.75855,350900000.0
2008-07-11 04:30:00,0.75815,0.7587,0.75796,0.7586,441500000.0
2008-07-11 04:45:00,0.7586,0.7587,0.75774,0.75842,287700000.0
2008-07-11 05:00:00,0.75845,0.7586,0.75797,0.7583,216900000.0
2008-07-11 05:15:00,0.7583,0.75855,0.75803,0.75855,306700000.0
2008-07-11 05:30:00,0.7585,0.7589,0.75817,0.7587,468100000.0
2008-07-11 05:45:00,0.7587,0.75896,0.75804,0.75841,1119900000.0
2008-07-11 06:00:00,0.7585,0.75865,0.75804,0.7586,270100000.0
2008-07-11 06:15:00,0.75824,0.7586,0.7576,0.758,501400000.0
2008-07-11 06:30:00,0.758,0.7582,0.75711,0.7578,391600000.0
2008-07-11 06:45:00,0.75758,0.75805,0.75726,0.75755,342800000.0
2008-07-11 07:00:00,0.75752,0.7582,0.75735,0.758,374200000.0
2008-07-11 07:15:00,0.75781,0.7583,0.75751,0.75805,479200000.0
2008-07-11 07:30:00,0.75805,0.75832,0.75728,0.75832,352200000.0
2008-07-11 07:45:00,0.7582,0.7586,0.75748,0.75795,495000000.0
2008-07-11 08:00:00,0.758,0.75827,0.75728,0.75766,415000000.0
2008-07-11 08:15:00,0.75805,0.75825,0.75718,0.75785,314400000.0
2008-07-11 08:30:00,0.7578,0.7579,0.75725,0.7573,954300000.0
2008-07-11 08:45:00,0.7573,0.7577,0.75695,0.7575,867200000.0
2008-07-11 09:00:00,0.75745,0.7583,0.7572,0.7575,932300000.0
2008-07-11 09:15:00,0.7575,0.7587,0.7575,0.7587,1891400003.0
2008-07-11 09:30:00,0.7587,0.7589,0.7581,0.75875,748900000.0
2008-07-11 09:45:00,0.75875,0.7588,0.75775,0.7581,828100000.0
2008-07-11 10:00:00,0.7581,0.75837,0.75758,0.75786,692400000.0
2008-07-11 10:15:00,0.75835,0.7588,0.7577,0.7586,1042200000.0
2008-07-11 10:30:00,0.7586,0.7587,0.75794,0.7583,756700000.0
2008-07-11 10:45:00,0.75796,0.75865,0.75775,0.75833,1225700002.0
2008-07-11 11:00:00,0.75842,0.75852,0.75773,0.7581,1121700000.0
2008-07-11 11:15:00,0.75805,0.75902,0.75795,0.7589,1363900000.0
2008-07-11 11:30:00,0.7589,0.7592,0.75815,0.7584,1134300000.0
2008-07-11 11:45:00,0.7584,0.75885,0.75797,0.7587,1242200000.0
2008-07-11 12:00:00,0.7588,0.75945,0.7588,0.7592,1418500000.0
2008-07-11 12:15:00,0.7592,0.7592,0.7589,0.75905,885000000.0
2008-07-11 12:30:00,0.75905,0.7598,0.75885,0.75955,660700000.0
2008-07-11 12:45:00,0.7596,0.7598,0.7591,0.7591,499800000.0
2008-07-11 13:00:00,0.7591,0.75925,0.7586,0.7587,981700000.0
2008-07-11 13:15:00,0.7587,0.7598,0.7587,0.75895,1229200000.0
2008-07-11 13:30:00,0.75895,0.7599,0.7588,0.7599,1068100000.0
2008-07-11 13:45:00,0.7599,0.76105,0.75945,0.76065,2218000000.0
2008-07-11 14:00:00,0.7605,0.761,0.7598,0.7606,1763399998.0
2008-07-11 14:15:00,0.7607,0.76395,0.76055,0.7633,2596199999.0
2008-07-11 14:30:00,0.76325,0.7633,0.7621,0.7623,1455500001.0
2008-07-11 14:45:00,0.76235,0.76305,0.76215,0.7622,1219500000.0
2008-07-11 15:00:00,0.7622,0.76295,0.76175,0.762,1305400005.0
2008-07-11 15:15:00,0.762,0.7635,0.7615,0.7634,1590499998.0
2008-07-11 15:30:00,0.7634,0.7648,0.76325,0.7641,2561800001.0
2008-07-11 15:45:00,0.7642,0.7642,0.76225,0.7629,1870499999.0
2008-07-11 16:00:00,0.7629,0.7637,0.7625,0.7633,1118200000.0
2008-07-11 16:15:00,0.7632,0.7643,0.7626,0.7642,791500000.0
2008-07-11 16:30:00,0.7642,0.7642,0.7629,0.7634,867900000.0
2008-07-11 16:45:00,0.7634,0.7638,0.7613,0.7614,1290200002.0
2008-07-11 17:00:00,0.7614,0.7629,0.76075,0.7624,1351399999.0
2008-07-11 17:15:00,0.7624,0.7628,0.76165,0.7617,665000000.0
2008-07-11 17:30:00,0.7618,0.7623,0.76083,0.76125,1441800000.0
2008-07-11 17:45:00,0.7612,0.76195,0.7607,0.7609,847000001.0
2008-07-11 18:00:00,0.7609,0.7615,0.76055,0.7613,1057600000.0
2008-07-11 18:15:00,0.76125,0.7617,0.7606,0.76115,753900000.0
2008-07-11 18:30:00,0.76085,0.76161,0.76075,0.76125,1254400001.0
2008-07-11 18:45:00,0.7613,0.7615,0.7606,0.76145,915700000.0
2008-07-11 19:00:00,0.76145,0.76177,0.761,0.76145,843200000.0
2008-07-11 19:15:00,0.76145,0.7615,0.76065,0.7609,888200001.0
2008-07-11 19:30:00,0.7609,0.76095,0.76001,0.76029,930200000.0
2008-07-11 19:45:00,0.76034,0.76066,0.76001,0.76062,1208699997.0
2008-07-11 20:00:00,0.7604,0.76071,0.76007,0.76024,1137200000.0
2008-07-11 20:15:00,0.7605,0.76075,0.76012,0.7604,373700000.0
2008-07-11 20:30:00,0.76024,0.76065,0.75971,0.75973,372800000.0
2008-07-11 20:45:00,0.7601,0.76025,0.7593,0.7597,458600000.0
2008-07-11 21:00:00,0.7597,0.76125,0.75935,0.76105,359300000.0
2008-07-11 21:15:00,0.761,0.76136,0.7604,0.7611,405000000.0
2008-07-11 21:30:00,0.761,0.7615,0.76015,0.76115,403300000.0
2008-07-11 21:45:00,0.76115,0.76132,0.76062,0.76084,214000000.0
2008-07-11 22:00:00,0.76105,0.7613,0.76034,0.7607,609199991.0
2008-07-11 22:15:00,0.7607,0.7614,0.7607,0.76095,418500000.0
2008-07-11 22:30:00,0.76095,0.761,0.76047,0.7608,449000000.0
2008-07-11 22:45:00,0.7608,0.7613,0.76036,0.7611,488200001.0
2008-07-14 00:00:00,0.7616,0.7616,0.7602,0.7607,763100000.0
2008-07-14 00:15:00,0.7605,0.7606,0.7593,0.7593,704400000.0
2008-07-14 00:30:00,0.7592,0.7601,0.7592,0.7599,645700000.0
2008-07-14 00:45:00,0.7597,0.7597,0.7565,0.7589,821800000.0
2008-07-14 01:00:00,0.759,0.7596,0.7587,0.7595,704400000.0
2008-07-14 01:15:00,0.7596,0.7597,0.7592,0.7595,587000000.0
2008-07-14 01:30:00,0.7596,0.7598,0.7595,0.7598,352200000.0
2008-07-14 01:45:00,0.7597,0.7599,0.7593,0.7593,645700000.0
2008-07-14 02:00:00,0.7596,0.7596,0.75877,0.7593,854199997.0
2008-07-14 02:15:00,0.7593,0.7594,0.7586,0.7588,933100000.0
2008-07-14 02:30:00,0.7589,0.7594,0.75866,0.7594,734600001.0
2008-07-14 02:45:00,0.7594,0.7594,0.75881,0.759,388300000.0
2008-07-14 03:00:00,0.759,0.75919,0.75858,0.759,510900000.0
2008-07-14 03:15:00,0.7591,0.7595,0.75844,0.759,663500000.0
2008-07-14 03:30:00,0.759,0.75945,0.75857,0.75933,446600000.0
2008-07-14 03:45:00,0.7593,0.75946,0.75881,0.75887,589700000.0
2008-07-14 04:00:00,0.75935,0.7596,0.75888,0.7594,476100001.0
2008-07-14 04:15:00,0.7594,0.7602,0.75926,0.7601,527700000.0
2008-07-14 04:30:00,0.7601,0.761,0.75973,0.7608,860300000.0
2008-07-14 04:45:00,0.7608,0.7615,0.7607,0.7615,1497900000.0
2008-07-14 05:00:00,0.7615,0.7615,0.76072,0.7612,561400000.0
2008-07-14 05:15:00,0.761,0.7617,0.761,0.7616,599900000.0
2008-07-14 05:30:00,0.7615,0.76157,0.76098,0.7614,274300000.0
2008-07-14 05:45:00,0.76135,0.76151,0.76086,0.7613,311200000.0
2008-07-14 06:00:00,0.7613,0.76174,0.76109,0.7615,248500000.0
2008-07-14 06:15:00,0.7615,0.7615,0.76079,0.7612,305600001.0
2008-07-14 06:30:00,0.7612,0.7615,0.76081,0.7613,386000000.0
2008-07-14 06:45:00,0.7613,0.76141,0.76066,0.7612,399300000.0
2008-07-14 07:00:00,0.7612,0.7616,0.76064,0.7611,349400000.0
2008-07-14 07:15:00,0.7611,0.76143,0.76071,0.7612,370400000.0
2008-07-14 07:30:00,0.7612,0.7612,0.76051,0.761,505899997.0
2008-07-14 07:45:00,0.761,0.76145,0.76061,0.7609,388000000.0
2008-07-14 08:00:00,0.7609,0.7614,0.76061,0.7612,456000000.0
2008-07-14 08:15:00,0.7611,0.7617,0.76059,0.7612,472000000.0
2008-07-14 08:30:00,0.7612,0.7615,0.7611,0.7612,1108699994.0
2008-07-14 08:45:00,0.7612,0.7613,0.76043,0.7608,923700000.0
2008-07-14 09:00:00,0.76085,0.7612,0.7603,0.7606,1788899999.0
2008-07-14 09:15:00,0.7605,0.76065,0.7598,0.7605,801899999.0
2008-07-14 09:30:00,0.7605,0.76064,0.75974,0.7603,817700000.0
2008-07-14 09:45:00,0.7603,0.7608,0.7602,0.7603,649699999.0
2008-07-14 10:00:00,0.7603,0.7605,0.75985,0.76,1160300000.0
2008-07-14 10:15:00,0.76,0.7606,0.75958,0.7602,692200000.0
2008-07-14 10:30:00,0.76025,0.7604,0.75973,0.7603,1097100000.0
2008-07-14 10:45:00,0.75979,0.7606,0.75979,0.7604,866900000.0
2008-07-14 11:00:00,0.76035,0.7609,0.76005,0.7605,862800000.0
2008-07-14 11:15:00,0.7605,0.76075,0.76016,0.7603,719900000.0
2008-07-14 11:30:00,0.7603,0.7606,0.75962,0.7604,437200000.0
2008-07-14 11:45:00,0.7604,0.76065,0.75993,0.76054,361200000.0
2008-07-14 12:00:00,0.7605,0.7607,0.76006,0.7605,727700000.0
2008-07-14 12:15:00,0.7605,0.76086,0.76012,0.7607,571800000.0
2008-07-14 12:30:00,0.76065,0.76135,0.7606,0.7613,375900000.0
2008-07-14 12:45:00,0.7613,0.7615,0.76076,0.7612,473000000.0
2008-07-14 13:00:00,0.76115,0.7614,0.7603,0.76085,795500000.0
2008-07-14 13:15:00,0.76085,0.76115,0.76051,0.7609,218100000.0
2008-07-14 13:30:00,0.7609,0.76145,0.7609,0.76135,485800000.0
2008-07-14 13:45:00,0.7614,0.7618,0.76095,0.76105,642400000.0
2008-07-14 14:00:00,0.76105,0.7611,0.76075,0.76075,332700000.0
2008-07-14 14:15:00,0.76075,0.7609,0.75982,0.7609,368300000.0
2008-07-14 14:30:00,0.76095,0.7617,0.7609,0.7617,297500000.0
2008-07-14 14:45:00,0.7617,0.7625,0.76155,0.76235,812100000.0
2008-07-14 15:00:00,0.76235,0.76285,0.76205,0.7622,695000000.0
2008-07-14 15:15:00,0.76215,0.7623,0.76165,0.76215,347800000.0
2008-07-14 15:30:00,0.7621,0.7624,0.76188,0.76205,385100000.0
2008-07-14 15:45:00,0.76215,0.7624,0.76125,0.76125,1289100000.0
2008-07-14 16:00:00,0.7612,0.76215,0.7612,0.7617,571200000.0
2008-07-14 16:15:00,0.7617,0.76225,0.7613,0.76225,833699998.0
2008-07-14 16:30:00,0.7622,0.7634,0.7622,0.7625,1002800000.0
2008-07-14 16:45:00,0.7623,0.7636,0.7622,0.7627,739900000.0
2008-07-14 17:00:00,0.7627,0.76305,0.76215,0.7627,596299999.0
2008-07-14 17:15:00,0.76265,0.76275,0.76245,0.7626,476100000.0
2008-07-14 17:30:00,0.7626,0.7628,0.76226,0.7626,732799999.0
2008-07-14 17:45:00,0.7626,0.7634,0.76226,0.76335,844600000.0
2008-07-14 18:00:00,0.76335,0.7642,0.763,0.76355,504100000.0
2008-07-14 18:15:00,0.7635,0.7646,0.7635,0.7645,449700000.0
2008-07-14 18:30:00,0.7646,0.7647,0.76385,0.76405,577600000.0
2008-07-14 18:45:00,0.7641,0.7644,0.76355,0.7641,263600000.0
2008-07-14 19:00:00,0.7641,0.76467,0.76373,0.7644,205700000.0
2008-07-14 19:15:00,0.7643,0.76472,0.76404,0.76425,993200000.0
2008-07-14 19:30:00,0.7643,0.76475,0.76405,0.7641,245400000.0
2008-07-14 19:45:00,0.76405,0.76425,0.76362,0.7642,227900000.0
2008-07-14 20:00:00,0.7642,0.7645,0.7635,0.76405,306000000.0
2008-07-14 20:15:00,0.76405,0.7644,0.76366,0.76418,262700000.0
2008-07-14 20:30:00,0.76415,0.76434,0.76383,0.76425,148700000.0
2008-07-14 20:45:00,0.76415,0.7647,0.76395,0.764,356708100.0
2008-07-14 21:00:00,0.764,0.7644,0.7636,0.7639,300700000.0
2008-07-14 21:15:00,0.7639,0.7643,0.76359,0.7639,363500000.0
2008-07-14 21:30:00,0.76395,0.76395,0.76298,0.763,223200000.0
2008-07-14 21:45:00,0.7633,0.7637,0.76301,0.7637,284000000.0
2008-07-14 22:00:00,0.7638,0.76422,0.76339,0.76365,574199999.0
2008-07-14 22:15:00,0.76355,0.764,0.7635,0.764,540399999.0
2008-07-14 22:30:00,0.764,0.76406,0.7636,0.764,372000000.0
2008-07-14 22:45:00,0.764,0.76425,0.76364,0.7641,499500000.0
2008-07-14 23:00:00,0.76405,0.76488,0.7639,0.76441,656100000.0
2008-07-14 23:15:00,0.76438,0.76469,0.7641,0.7645,406500000.0
2008-07-14 23:30:00,0.7645,0.7645,0.7638,0.76395,314400000.0
2008-07-14 23:45:00,0.76395,0.764,0.76339,0.7635,443300000.0
2008-07-15 00:00:00,0.76365,0.76388,0.76333,0.76355,160400000.0
2008-07-15 00:15:00,0.7636,0.7641,0.76328,0.7636,637800000.0
2008-07-15 00:30:00,0.7637,0.7641,0.76352,0.7637,413600000.0
2008-07-15 00:45:00,0.765,0.7664,0.76205,0.7625,3272700010.0
2008-07-15 01:00:00,0.7625,0.7633,0.7625,0.7629,588400000.0
2008-07-15 01:15:00,0.76275,0.7629,0.7625,0.7627,473500000.0
2008-07-15 01:30:00,0.7627,0.7635,0.76245,0.7634,477200000.0
2008-07-15 01:45:00,0.7634,0.7635,0.76283,0.7633,370900000.0
2008-07-15 02:00:00,0.7633,0.7637,0.76321,0.76351,679700003.0
2008-07-15 02:15:00,0.7635,0.7637,0.76303,0.7636,367500000.0
2008-07-15 02:30:00,0.7636,0.7642,0.76318,0.764,805700002.0
2008-07-15 02:45:00,0.764,0.7642,0.76359,0.7638,447400003.0
2008-07-15 03:00:00,0.7638,0.76416,0.76369,0.7641,298400000.0
2008-07-15 03:15:00,0.7641,0.7643,0.76377,0.7641,421900000.0
2008-07-15 03:30:00,0.7641,0.7648,0.76395,0.7645,560200000.0
2008-07-15 03:45:00,0.76422,0.7647,0.76398,0.7646,479900000.0
2008-07-15 04:00:00,0.7646,0.76505,0.76393,0.76455,891200000.0
2008-07-15 04:15:00,0.7644,0.7647,0.7641,0.76438,702300000.0
2008-07-15 04:30:00,0.7645,0.765,0.76401,0.7648,698600000.0
2008-07-15 04:45:00,0.7648,0.7656,0.7646,0.7654,1257000000.0
2008-07-15 05:00:00,0.7654,0.7658,0.7651,0.76515,1006700000.0
2008-07-15 05:15:00,0.76504,0.76574,0.76495,0.765,437100000.0
2008-07-15 05:30:00,0.7649,0.7655,0.7648,0.7652,629000000.0
2008-07-15 05:45:00,0.76485,0.766,0.76468,0.7659,1210600001.0
2008-07-15 06:00:00,0.7659,0.76613,0.76514,0.7657,507200001.0
2008-07-15 06:15:00,0.7657,0.76595,0.76529,0.7658,511800000.0
2008-07-15 06:30:00,0.7658,0.76605,0.76539,0.7657,403900000.0
2008-07-15 06:45:00,0.76565,0.7659,0.76485,0.76545,317600000.0
2008-07-15 07:00:00,0.76545,0.76577,0.76505,0.7657,322400000.0
2008-07-15 07:15:00,0.7657,0.766,0.76545,0.7658,354400000.0
2008-07-15 07:30:00,0.76585,0.766,0.7652,0.7655,452400000.0
2008-07-15 07:45:00,0.76545,0.76564,0.76502,0.7656,255700000.0
2008-07-15 08:00:00,0.7656,0.76595,0.76533,0.7658,404700000.0
2008-07-15 08:15:00,0.7658,0.7667,0.7658,0.76665,791700000.0
2008-07-15 08:30:00,0.7667,0.7678,0.7666,0.7676,2141699999.0
2008-07-15 08:45:00,0.76755,0.7682,0.7674,0.7676,918800000.0
2008-07-15 09:00:00,0.7676,0.7683,0.7674,0.7678,1120000000.0
2008-07-15 09:15:00,0.76785,0.7695,0.76785,0.7692,1949200000.0
2008-07-15 09:30:00,0.76915,0.76965,0.7688,0.7692,1706100000.0
2008-07-15 09:45:00,0.76925,0.7704,0.7689,0.7702,1381800000.0
2008-07-15 10:00:00,0.7702,0.77145,0.7702,0.77055,2500199999.0
2008-07-15 10:15:00,0.7706,0.7724,0.77055,0.7716,2710000000.0
2008-07-15 10:30:00,0.7716,0.772,0.7706,0.7707,1852300000.0
2008-07-15 10:45:00,0.7707,0.7707,0.7698,0.7701,1575500000.0
2008-07-15 11:00:00,0.77015,0.77125,0.7693,0.7706,1266300000.0
2008-07-15 11:15:00,0.7705,0.77225,0.7705,0.7715,2242900000.0
2008-07-15 11:30:00,0.77145,0.7716,0.76995,0.77025,1367600000.0
2008-07-15 11:45:00,0.7703,0.7713,0.77005,0.7708,1175700000.0
2008-07-15 12:00:00,0.77085,0.7717,0.7706,0.7712,1208300000.0
2008-07-15 12:15:00,0.77125,0.7715,0.7711,0.7711,522700000.0
2008-07-15 12:30:00,0.7711,0.77185,0.77105,0.77165,917500000.0
2008-07-15 12:45:00,0.7716,0.7733,0.7715,0.7721,2031300000.0
2008-07-15 13:00:00,0.7721,0.77225,0.77165,0.77185,1313500000.0
2008-07-15 13:15:00,0.77185,0.7723,0.77175,0.7721,1114000000.0
2008-07-15 13:30:00,0.77205,0.7733,0.7718,0.77255,1518400000.0
2008-07-15 13:45:00,0.77255,0.7733,0.77215,0.773,1204000000.0
2008-07-15 14:00:00,0.7729,0.7729,0.77185,0.77225,1145500000.0
2008-07-15 14:15:00,0.77225,0.7732,0.77185,0.773,1085800000.0
2008-07-15 14:30:00,0.773,0.77445,0.77215,0.773,1986000000.0
2008-07-15 14:45:00,0.773,0.7741,0.773,0.7737,1585600001.0
2008-07-15 15:00:00,0.7737,0.7739,0.7727,0.7737,1162100001.0
2008-07-15 15:15:00,0.7737,0.77395,0.7727,0.7731,1652900000.0
2008-07-15 15:30:00,0.77315,0.7741,0.77305,0.77335,1294400000.0
2008-07-15 15:45:00,0.77335,0.7739,0.7729,0.7739,724600000.0
2008-07-15 16:00:00,0.7739,0.7761,0.773,0.7731,2146799999.0
2008-07-15 16:15:00,0.7731,0.7743,0.7727,0.7735,1788399999.0
2008-07-15 16:30:00,0.77345,0.77455,0.7733,0.7735,1621900000.0
2008-07-15 16:45:00,0.77345,0.7743,0.77275,0.7737,1998000000.0
2008-07-15 17:00:00,0.7737,0.7737,0.7714,0.7724,2100899999.0
2008-07-15 17:15:00,0.7724,0.7724,0.77075,0.77125,2153900000.0
2008-07-15 17:30:00,0.77125,0.77325,0.7709,0.7727,1392500000.0
2008-07-15 17:45:00,0.7727,0.77275,0.7716,0.77225,467200000.0
2008-07-15 18:00:00,0.7723,0.77255,0.7714,0.77195,551800000.0
2008-07-15 18:15:00,0.7719,0.7725,0.77156,0.77225,640200000.0
2008-07-15 18:30:00,0.77225,0.7726,0.77186,0.7724,614600000.0
2008-07-15 18:45:00,0.7724,0.7728,0.7721,0.7724,370400000.0
2008-07-15 19:00:00,0.7724,0.77405,0.7721,0.7739,593700000.0
2008-07-15 19:15:00,0.7739,0.7743,0.7734,0.7734,369700000.0
2008-07-15 19:30:00,0.77313,0.77373,0.77301,0.7732,597200000.0
2008-07-15 19:45:00,0.77345,0.77345,0.7722,0.77275,369600000.0
2008-07-15 20:00:00,0.77246,0.7732,0.7724,0.7732,315700002.0
2008-07-15 20:15:00,0.77295,0.7733,0.77265,0.7728,305200000.0
2008-07-15 20:30:00,0.7726,0.7729,0.7719,0.7719,399200000.0
2008-07-15 20:45:00,0.77183,0.7723,0.77145,0.77165,241400000.0
2008-07-15 21:00:00,0.7716,0.77185,0.7711,0.77135,282100000.0
2008-07-15 21:15:00,0.7714,0.77165,0.77105,0.77145,552200000.0
2008-07-15 21:30:00,0.7714,0.7717,0.77079,0.77155,683300001.0
2008-07-15 21:45:00,0.77155,0.77191,0.7712,0.77135,486600000.0
2008-07-15 22:00:00,0.7713,0.77175,0.77107,0.77135,546600000.0
2008-07-15 22:15:00,0.77135,0.77186,0.7712,0.77169,631600000.0
2008-07-15 22:30:00,0.77148,0.772,0.77142,0.7719,352300000.0
2008-07-15 22:45:00,0.772,0.7725,0.77147,0.77245,527900000.0
2008-07-15 23:00:00,0.77225,0.77225,0.77155,0.7721,362700000.0
2008-07-15 23:15:00,0.7722,0.7724,0.77143,0.7716,760000000.0
2008-07-15 23:30:00,0.7716,0.77185,0.77102,0.7715,535200000.0
2008-07-15 23:45:00,0.77145,0.77155,0.77077,0.7711,394400001.0
2008-07-16 00:00:00,0.7711,0.77116,0.77075,0.7711,795000000.0
2008-07-16 00:15:00,0.77088,0.77117,0.77067,0.7711,507200001.0
2008-07-16 00:30:00,0.7711,0.7716,0.77066,0.7709,866300000.0
2008-07-16 00:45:00,0.771,0.7711,0.77037,0.771,826800000.0
2008-07-16 01:00:00,0.771,0.77191,0.77086,0.7714,913000001.0
2008-07-16 01:15:00,0.7715,0.77186,0.7713,0.7716,955700006.0
2008-07-16 01:30:00,0.77165,0.7718,0.77084,0.77112,686700001.0
2008-07-16 01:45:00,0.7714,0.7717,0.77088,0.77165,849099999.0
2008-07-16 02:00:00,0.77165,0.77175,0.77101,0.7716,949800000.0
2008-07-16 02:15:00,0.7716,0.7726,0.7716,0.7722,1183500000.0
2008-07-16 02:30:00,0.7722,0.77233,0.7716,0.7722,575700002.0
2008-07-16 02:45:00,0.7722,0.7724,0.77179,0.77192,460000000.0
2008-07-16 03:00:00,0.7721,0.77232,0.7712,0.7714,1199000000.0
2008-07-16 03:15:00,0.7714,0.7717,0.7711,0.77165,663700000.0
2008-07-16 03:30:00,0.77165,0.7725,0.77165,0.7723,949100000.0
2008-07-16 03:45:00,0.7723,0.77255,0.7715,0.7717,667900000.0
2008-07-16 04:00:00,0.7717,0.7719,0.7711,0.77115,1009800000.0
2008-07-16 04:15:00,0.7712,0.7714,0.7708,0.7708,809700000.0
2008-07-16 04:30:00,0.7708,0.77175,0.7708,0.7715,1578100000.0
2008-07-16 04:45:00,0.7715,0.7718,0.77105,0.7717,1289000000.0
2008-07-16 05:00:00,0.7719,0.7719,0.7708,0.7714,1171200002.0
2008-07-16 05:15:00,0.7714,0.7724,0.7714,0.7723,1077200000.0
2008-07-16 05:30:00,0.7723,0.7723,0.77137,0.7718,527300000.0
2008-07-16 05:45:00,0.7718,0.7719,0.77085,0.7711,1273200000.0
2008-07-16 06:00:00,0.77115,0.7721,0.771,0.7718,1653800000.0
2008-07-16 06:15:00,0.7718,0.77185,0.77099,0.77115,535200000.0
2008-07-16 06:30:00,0.77115,0.77165,0.77065,0.7712,1094900000.0
2008-07-16 06:45:00,0.7713,0.7714,0.77082,0.77119,328700000.0
2008-07-16 07:00:00,0.77135,0.77135,0.77075,0.771,524000000.0
2008-07-16 07:15:00,0.77119,0.77121,0.7705,0.7706,893300000.0
2008-07-16 07:30:00,0.7706,0.77205,0.7706,0.7717,1084200000.0
2008-07-16 07:45:00,0.7717,0.7729,0.77121,0.77225,886600000.0
2008-07-16 08:00:00,0.77225,0.7726,0.77185,0.7725,1459200000.0
2008-07-16 08:15:00,0.7726,0.7736,0.7723,0.7728,1557200000.0
2008-07-16 08:30:00,0.77285,0.77325,0.7717,0.77235,768700000.0
2008-07-16 08:45:00,0.7724,0.77255,0.7718,0.77225,841800001.0
2008-07-16 09:00:00,0.77225,0.7727,0.7718,0.7722,826300002.0
2008-07-16 09:15:00,0.7722,0.7727,0.77185,0.7721,962400000.0
2008-07-16 09:30:00,0.7719,0.77285,0.77155,0.7716,1578599999.0
2008-07-16 09:45:00,0.7716,0.7722,0.77145,0.77155,1258600000.0
2008-07-16 10:00:00,0.7716,0.7717,0.7714,0.77155,955000000.0
2008-07-16 10:15:00,0.7716,0.77185,0.7711,0.77165,972100000.0
2008-07-16 10:30:00,0.77165,0.77195,0.77135,0.77135,1246100000.0
2008-07-16 10:45:00,0.7714,0.77205,0.7714,0.77175,747200000.0
2008-07-16 11:00:00,0.77175,0.7718,0.7713,0.7714,576600000.0
2008-07-16 11:15:00,0.7715,0.77225,0.77145,0.77195,1619500000.0
2008-07-16 11:30:00,0.77195,0.7722,0.7715,0.7716,1327800000.0
2008-07-16 11:45:00,0.7716,0.7722,0.7712,0.77205,1205400000.0
2008-07-16 12:00:00,0.77205,0.7722,0.7716,0.77215,980800000.0
2008-07-16 12:15:00,0.77215,0.7731,0.772,0.7729,1650400000.0
2008-07-16 12:30:00,0.7729,0.7729,0.77225,0.77245,1029000000.0
2008-07-16 12:45:00,0.77223,0.77295,0.7718,0.772,1262900000.0
2008-07-16 13:00:00,0.77195,0.7723,0.77169,0.772,720600000.0
2008-07-16 13:15:00,0.772,0.77207,0.77142,0.77165,659300000.0
2008-07-16 13:30:00,0.77165,0.7719,0.77116,0.7716,716600000.0
2008-07-16 13:45:00,0.7716,0.772,0.77155,0.77195,646000000.0
2008-07-16 14:00:00,0.7718,0.77189,0.7706,0.7714,1365900000.0
2008-07-16 14:15:00,0.77145,0.7719,0.77105,0.7714,642300000.0
2008-07-16 14:30:00,0.77135,0.7722,0.77085,0.7719,666200000.0
2008-07-16 14:45:00,0.7719,0.77195,0.7712,0.77155,957300000.0
2008-07-16 15:00:00,0.77155,0.7725,0.77125,0.77225,709000000.0
2008-07-16 15:15:00,0.77225,0.7723,0.7713,0.7717,728100000.0
2008-07-16 15:30:00,0.77165,0.77265,0.7715,0.77245,967300000.0
2008-07-16 15:45:00,0.7725,0.7726,0.7715,0.7717,476500000.0
2008-07-16 16:00:00,0.7717,0.77185,0.7714,0.7716,417200000.0
2008-07-16 16:15:00,0.7716,0.77185,0.77085,0.7712,504000000.0
2008-07-16 16:30:00,0.7712,0.77135,0.769,0.77,1897399999.0
2008-07-16 16:45:00,0.76995,0.77005,0.76825,0.7691,1879300006.0
2008-07-16 17:00:00,0.7691,0.7693,0.76855,0.7689,1102700000.0
2008-07-16 17:15:00,0.7689,0.76945,0.7684,0.7692,833200000.0
2008-07-16 17:30:00,0.7692,0.77045,0.7692,0.76995,1055700000.0
2008-07-16 17:45:00,0.77,0.7717,0.77,0.7717,1220300000.0
2008-07-16 18:00:00,0.77165,0.77174,0.7707,0.771,487500000.0
2008-07-16 18:15:00,0.771,0.7712,0.77025,0.77085,419700000.0
2008-07-16 18:30:00,0.7709,0.77091,0.77005,0.77084,715000000.0
2008-07-16 18:45:00,0.77085,0.771,0.7702,0.77025,416700000.0
2008-07-16 19:00:00,0.7703,0.77085,0.76996,0.77045,556500000.0
2008-07-16 19:15:00,0.77045,0.7708,0.77001,0.7708,1049499999.0
2008-07-16 19:30:00,0.7708,0.7721,0.77057,0.7714,891699999.0
2008-07-16 19:45:00,0.7714,0.7717,0.77105,0.7715,430300000.0
2008-07-16 20:00:00,0.7715,0.7717,0.7707,0.7716,425800000.0
2008-07-16 20:15:00,0.7716,0.7716,0.77058,0.7712,582100000.0
2008-07-16 20:30:00,0.77105,0.7714,0.77045,0.7707,463500000.0
2008-07-16 20:45:00,0.77075,0.7716,0.77075,0.7714,866899999.0
2008-07-16 21:00:00,0.7714,0.77205,0.77095,0.7718,767200000.0
2008-07-16 21:15:00,0.77195,0.77195,0.7712,0.77145,380100000.0
2008-07-16 21:30:00,0.77145,0.77165,0.771,0.77155,547300000.0
2008-07-16 21:45:00,0.77155,0.77185,0.77085,0.7711,560100000.0
2008-07-16 22:00:00,0.77081,0.7716,0.77079,0.77135,940400000.0
2008-07-16 22:15:00,0.7714,0.7717,0.77092,0.77135,600000000.0
2008-07-16 22:30:00,0.77135,0.77159,0.77075,0.77085,361500000.0
2008-07-16 22:45:00,0.77085,0.77165,0.77085,0.7716,493400000.0
2008-07-16 23:00:00,0.7715,0.77202,0.77134,0.7714,385400000.0
2008-07-16 23:15:00,0.7714,0.7716,0.7711,0.7716,263600000.0
2008-07-16 23:30:00,0.7716,0.77166,0.77061,0.7712,570700000.0
2008-07-16 23:45:00,0.7712,0.7713,0.77085,0.77105,266200000.0
2008-07-17 00:00:00,0.77105,0.77136,0.77035,0.7704,357800000.0
2008-07-17 00:15:00,0.7704,0.7706,0.76993,0.77035,619300000.0
2008-07-17 00:30:00,0.77035,0.771,0.77035,0.7709,407100001.0
2008-07-17 00:45:00,0.77085,0.77095,0.7704,0.77065,455400000.0
2008-07-17 01:00:00,0.77065,0.771,0.77041,0.7708,250400000.0
2008-07-17 01:15:00,0.7708,0.771,0.77037,0.7708,497800000.0
2008-07-17 01:30:00,0.7711,0.7713,0.77046,0.7711,746399998.0
2008-07-17 01:45:00,0.77115,0.7713,0.7707,0.77085,577500000.0
2008-07-17 02:00:00,0.7709,0.77135,0.77079,0.7713,214199999.0
2008-07-17 02:15:00,0.7713,0.7716,0.77115,0.7712,227500000.0
2008-07-17 02:30:00,0.7713,0.77175,0.77084,0.7715,373800000.0
2008-07-17 02:45:00,0.7715,0.77171,0.7709,0.77105,340100000.0
2008-07-17 03:00:00,0.7711,0.7724,0.77086,0.77135,490340500.0
2008-07-17 03:15:00,0.7714,0.772,0.77107,0.77155,357700000.0
2008-07-17 03:30:00,0.77155,0.7718,0.77117,0.77145,535200000.0
2008-07-17 03:45:00,0.77145,0.77149,0.77068,0.77095,572599998.0
2008-07-17 04:00:00,0.77095,0.7716,0.77075,0.77155,896200000.0
2008-07-17 04:15:00,0.77155,0.7717,0.77102,0.7716,343800000.0
2008-07-17 04:30:00,0.77145,0.77185,0.7713,0.7715,1227300001.0
2008-07-17 04:45:00,0.7715,0.7721,0.77135,0.77187,822300001.0
2008-07-17 05:00:00,0.7718,0.7722,0.77134,0.7718,1400099997.0
2008-07-17 05:15:00,0.7718,0.7724,0.77165,0.7724,651900000.0
2008-07-17 05:30:00,0.77215,0.7726,0.7716,0.7718,574699998.0
2008-07-17 05:45:00,0.7718,0.7723,0.77131,0.7716,653300000.0
2008-07-17 06:00:00,0.7718,0.7719,0.77127,0.7715,877200000.0
2008-07-17 06:15:00,0.7715,0.7718,0.7713,0.7713,382300000.0
2008-07-17 06:30:00,0.7715,0.7716,0.77125,0.77135,319800000.0
2008-07-17 06:45:00,0.77111,0.772,0.7708,0.77179,529100000.0
2008-07-17 07:00:00,0.77175,0.7721,0.77135,0.772,334700000.0
2008-07-17 07:15:00,0.77168,0.7723,0.77147,0.77205,314800000.0
2008-07-17 07:30:00,0.772,0.77265,0.772,0.77225,1134699999.0
2008-07-17 07:45:00,0.77225,0.77265,0.77199,0.77224,852500002.0
2008-07-17 08:00:00,0.7724,0.7726,0.7716,0.7718,923700000.0
2008-07-17 08:15:00,0.7718,0.7718,0.7712,0.7714,821600000.0
2008-07-17 08:30:00,0.7714,0.7716,0.77125,0.7716,827600000.0
2008-07-17 08:45:00,0.7716,0.77235,0.77085,0.77125,1597100000.0
2008-07-17 09:00:00,0.77125,0.7721,0.7709,0.771,867600000.0
2008-07-17 09:15:00,0.771,0.77145,0.7707,0.7714,707300000.0
2008-07-17 09:30:00,0.7714,0.77145,0.7707,0.7709,458100000.0
2008-07-17 09:45:00,0.7709,0.7714,0.7708,0.7712,594600000.0
2008-07-17 10:00:00,0.7712,0.7712,0.7703,0.7703,1130800000.0
2008-07-17 10:15:00,0.77035,0.7705,0.7697,0.77,1559700000.0
2008-07-17 10:30:00,0.77,0.7701,0.7687,0.77,2057500000.0
2008-07-17 10:45:00,0.7699,0.7705,0.7696,0.77015,1789799999.0
2008-07-17 11:00:00,0.7703,0.7705,0.7696,0.7704,909500000.0
2008-07-17 11:15:00,0.7704,0.77095,0.77035,0.77085,521500000.0
2008-07-17 11:30:00,0.77085,0.7715,0.7708,0.7712,624700000.0
2008-07-17 11:45:00,0.77115,0.7715,0.77061,0.77095,1043200001.0
2008-07-17 12:00:00,0.77095,0.77096,0.77029,0.77055,379500001.0
2008-07-17 12:15:00,0.7708,0.771,0.77039,0.7707,417000000.0
2008-07-17 12:30:00,0.7707,0.7708,0.7692,0.7694,989800000.0
2008-07-17 12:45:00,0.7694,0.76975,0.7677,0.76845,1921400000.0
2008-07-17 13:00:00,0.7685,0.76895,0.76615,0.7667,1424400000.0
2008-07-17 13:15:00,0.7666,0.7669,0.7665,0.7666,468200000.0
2008-07-17 13:30:00,0.7666,0.7676,0.76645,0.767,932200000.0
2008-07-17 13:45:00,0.767,0.7676,0.76685,0.7675,1354900000.0
2008-07-17 14:00:00,0.7675,0.7677,0.7665,0.7669,1148199999.0
2008-07-17 14:15:00,0.7669,0.7678,0.7669,0.7676,1068599999.0
2008-07-17 14:30:00,0.76755,0.7676,0.76615,0.7663,1104199996.0
2008-07-17 14:45:00,0.7662,0.7671,0.7662,0.7666,812500000.0
2008-07-17 15:00:00,0.7666,0.7672,0.7666,0.76695,390000000.0
2008-07-17 15:15:00,0.76695,0.7674,0.76647,0.76697,627100000.0
2008-07-17 15:30:00,0.7673,0.7675,0.76695,0.767,457400000.0
2008-07-17 15:45:00,0.767,0.7675,0.76685,0.76725,517600000.0
2008-07-17 16:00:00,0.76725,0.7681,0.76685,0.76725,797900000.0
2008-07-17 16:15:00,0.76725,0.7674,0.7669,0.76695,627600000.0
2008-07-17 16:30:00,0.767,0.76715,0.7663,0.76715,572300000.0
2008-07-17 16:45:00,0.76715,0.7673,0.7667,0.7671,727700000.0
2008-07-17 17:00:00,0.7671,0.7675,0.7665,0.76685,940199999.0
2008-07-17 17:15:00,0.76685,0.7677,0.76646,0.7669,674200000.0
2008-07-17 17:30:00,0.767,0.7671,0.7663,0.7664,556100000.0
2008-07-17 17:45:00,0.7664,0.7667,0.7655,0.76555,778299999.0
2008-07-17 18:00:00,0.76555,0.7662,0.76555,0.766,461400000.0
2008-07-17 18:15:00,0.766,0.76625,0.7656,0.7657,573100000.0
2008-07-17 18:30:00,0.76575,0.766,0.76523,0.7658,530400000.0
2008-07-17 18:45:00,0.7658,0.7658,0.7643,0.7645,715600000.0
2008-07-17 19:00:00,0.7645,0.76474,0.7627,0.7629,742400000.0
2008-07-17 19:15:00,0.7629,0.76305,0.7621,0.76265,1398099998.0
2008-07-17 19:30:00,0.76265,0.76275,0.7602,0.76075,900200000.0
2008-07-17 19:45:00,0.7609,0.76225,0.7596,0.76055,1065900000.0
2008-07-17 20:00:00,0.7605,0.7606,0.7594,0.7599,484400000.0
2008-07-17 20:15:00,0.75985,0.7609,0.7587,0.759,811100000.0
2008-07-17 20:30:00,0.759,0.7601,0.7587,0.7597,598700000.0
2008-07-17 20:45:00,0.7597,0.7608,0.75931,0.7607,780900000.0
2008-07-17 21:00:00,0.7607,0.7612,0.7602,0.7606,314900000.0
2008-07-17 21:15:00,0.7606,0.76087,0.76028,0.7607,212600000.0
2008-07-17 21:30:00,0.76075,0.76115,0.76055,0.76111,165300000.0
2008-07-17 21:45:00,0.76114,0.76117,0.76063,0.761,322700000.0
2008-07-17 22:00:00,0.761,0.76215,0.76095,0.7617,477400000.0
2008-07-17 22:15:00,0.7613,0.7626,0.76123,0.76175,355000000.0
2008-07-17 22:30:00,0.7618,0.7626,0.76173,0.76231,231800000.0
2008-07-17 22:45:00,0.763,0.76345,0.76235,0.76305,799100000.0
2008-07-17 23:00:00,0.76305,0.7634,0.7626,0.76305,478100000.0
2008-07-17 23:15:00,0.763,0.7635,0.76249,0.7631,214800000.0
2008-07-17 23:30:00,0.7631,0.7639,0.7629,0.7634,751099999.0
2008-07-17 23:45:00,0.7634,0.76345,0.7625,0.76298,505300000.0
2008-07-18 00:00:00,0.7631,0.76321,0.7625,0.76273,486400000.0
2008-07-18 00:15:00,0.76276,0.76318,0.76232,0.76255,590600000.0
2008-07-18 00:30:00,0.7626,0.76275,0.7621,0.76275,586600000.0
2008-07-18 00:45:00,0.7627,0.7636,0.76217,0.76315,437400000.0
2008-07-18 01:00:00,0.7631,0.76357,0.76286,0.7631,611500000.0
2008-07-18 01:15:00,0.7631,0.76352,0.76268,0.76305,313000000.0
2008-07-18 01:30:00,0.76281,0.7636,0.76272,0.76325,882900000.0
2008-07-18 01:45:00,0.76325,0.764,0.76291,0.76345,531400000.0
2008-07-18 02:00:00,0.7635,0.7636,0.76277,0.7632,605400000.0
2008-07-18 02:15:00,0.7632,0.76334,0.7625,0.76265,620500000.0
2008-07-18 02:30:00,0.7627,0.7632,0.76192,0.7628,305900000.0
2008-07-18 02:45:00,0.76285,0.76335,0.76278,0.76285,366400000.0
2008-07-18 03:00:00,0.76285,0.763,0.76238,0.7626,739200000.0
2008-07-18 03:15:00,0.7626,0.7635,0.762,0.7632,747900000.0
2008-07-18 03:30:00,0.7633,0.7633,0.7625,0.76315,529800000.0
2008-07-18 03:45:00,0.7632,0.7632,0.7624,0.7625,504700000.0
2008-07-18 04:00:00,0.76263,0.76325,0.76253,0.76325,283700000.0
2008-07-18 04:15:00,0.76325,0.76325,0.76235,0.76295,355200000.0
2008-07-18 04:30:00,0.76295,0.76301,0.76236,0.7627,239900000.0
2008-07-18 04:45:00,0.7627,0.7628,0.76219,0.76262,227800000.0
2008-07-18 05:00:00,0.76255,0.7631,0.76226,0.763,174200000.0
2008-07-18 05:15:00,0.76303,0.76327,0.76274,0.76274,278800000.0
2008-07-18 05:30:00,0.7631,0.76333,0.76247,0.7633,269700000.0
2008-07-18 05:45:00,0.76315,0.7634,0.7627,0.76321,279900000.0
2008-07-18 06:00:00,0.7631,0.7632,0.76245,0.7626,330500000.0
2008-07-18 06:15:00,0.76234,0.7631,0.76216,0.76295,344100000.0
2008-07-18 06:30:00,0.76295,0.7639,0.7627,0.7638,296100000.0
2008-07-18 06:45:00,0.7638,0.7638,0.76301,0.7634,249300000.0
2008-07-18 07:00:00,0.76335,0.76343,0.76283,0.76341,273200000.0
2008-07-18 07:15:00,0.7633,0.76348,0.7629,0.7633,168300000.0
2008-07-18 07:30:00,0.7633,0.7638,0.76285,0.7636,553100000.0
2008-07-18 07:45:00,0.7636,0.7641,0.7634,0.76345,621200000.0
2008-07-18 08:00:00,0.76345,0.7639,0.76323,0.76375,211500000.0
2008-07-18 08:15:00,0.76375,0.7638,0.76276,0.7634,450300000.0
2008-07-18 08:30:00,0.7634,0.76439,0.7634,0.7642,447300000.0
2008-07-18 08:45:00,0.7642,0.7643,0.76362,0.764,636900000.0
2008-07-18 09:00:00,0.764,0.764,0.76315,0.76335,692770000.0
2008-07-18 09:15:00,0.76335,0.7635,0.76263,0.76289,390100000.0
2008-07-18 09:30:00,0.7631,0.7633,0.7625,0.7628,686100000.0
2008-07-18 09:45:00,0.7628,0.763,0.7625,0.7627,341000000.0
2008-07-18 10:00:00,0.7627,0.76315,0.76205,0.76205,802000000.0
2008-07-18 10:15:00,0.7621,0.76375,0.7621,0.7636,729000002.0
2008-07-18 10:30:00,0.7635,0.7643,0.7634,0.7639,912500000.0
2008-07-18 10:45:00,0.76395,0.76423,0.76331,0.76339,886800000.0
2008-07-18 11:00:00,0.76375,0.7643,0.76315,0.76365,1113400000.0
2008-07-18 11:15:00,0.76355,0.7641,0.76335,0.7636,493900000.0
2008-07-18 11:30:00,0.7637,0.76407,0.7633,0.76367,908299998.0
2008-07-18 11:45:00,0.76365,0.76411,0.76318,0.76354,1008900000.0
2008-07-18 12:00:00,0.7636,0.764,0.76326,0.7638,359900000.0
2008-07-18 12:15:00,0.7638,0.7646,0.7638,0.7642,983900000.0
2008-07-18 12:30:00,0.7642,0.76605,0.76255,0.76555,1815400000.0
2008-07-18 12:45:00,0.76555,0.76565,0.76395,0.7649,475700000.0
2008-07-18 13:00:00,0.7649,0.765,0.76365,0.7637,806200000.0
2008-07-18 13:15:00,0.76385,0.76445,0.7636,0.7636,954200000.0
2008-07-18 13:30:00,0.76365,0.7645,0.7635,0.7636,1249700001.0
2008-07-18 13:45:00,0.7636,0.7642,0.7633,0.7642,824300000.0
2008-07-18 14:00:00,0.7642,0.7642,0.7632,0.7632,781900000.0
2008-07-18 14:15:00,0.7632,0.7632,0.76195,0.7622,776600000.0
2008-07-18 14:30:00,0.7622,0.76375,0.7622,0.7635,1130600000.0
2008-07-18 14:45:00,0.76345,0.7641,0.763,0.764,1280400000.0
2008-07-18 15:00:00,0.764,0.7641,0.7629,0.7635,978500000.0
2008-07-18 15:15:00,0.7635,0.7638,0.76319,0.7636,521100000.0
2008-07-18 15:30:00,0.7634,0.7639,0.763,0.7635,870300000.0
2008-07-18 15:45:00,0.7635,0.7638,0.763,0.7633,2166500000.0
2008-07-18 16:00:00,0.7633,0.7641,0.76325,0.7635,1311100000.0
2008-07-18 16:15:00,0.7635,0.7635,0.7622,0.7626,823700000.0
2008-07-18 16:30:00,0.7626,0.7627,0.762,0.76235,793000000.0
2008-07-18 16:45:00,0.76235,0.76275,0.7617,0.76205,1132800000.0
2008-07-18 17:00:00,0.76205,0.7623,0.76115,0.76125,725800000.0
2008-07-18 17:15:00,0.76125,0.7619,0.761,0.76145,1606000000.0
2008-07-18 17:30:00,0.76145,0.7624,0.7614,0.76179,1100800000.0
2008-07-18 17:45:00,0.7622,0.7625,0.76215,0.76245,666800000.0
2008-07-18 18:00:00,0.7624,0.7628,0.76176,0.7628,340800000.0
2008-07-18 18:15:00,0.7628,0.76295,0.76198,0.76245,536700000.0
2008-07-18 18:30:00,0.7624,0.76269,0.76184,0.7625,633100000.0
2008-07-18 18:45:00,0.7625,0.76305,0.7621,0.76225,439900000.0
2008-07-18 19:00:00,0.7623,0.7624,0.76169,0.76205,338700000.0
2008-07-18 19:15:00,0.76173,0.76225,0.76164,0.762,800800000.0
2008-07-18 19:30:00,0.762,0.76214,0.76147,0.7616,388400000.0
2008-07-18 19:45:00,0.76188,0.7622,0.7611,0.7618,312900000.0
2008-07-18 20:00:00,0.7618,0.76213,0.76143,0.7619,227300000.0
2008-07-18 20:15:00,0.7619,0.76195,0.76148,0.76175,208300000.0
2008-07-18 20:30:00,0.76175,0.7618,0.76077,0.76095,403700000.0
2008-07-18 20:45:00,0.76131,0.76131,0.76085,0.761,215100000.0
2008-07-18 21:00:00,0.761,0.76122,0.76062,0.76101,330600000.0
2008-07-18 21:15:00,0.7612,0.76122,0.7606,0.761,343200000.0
2008-07-18 21:30:00,0.76079,0.7612,0.7606,0.76095,332000000.0
2008-07-18 21:45:00,0.7609,0.7611,0.76042,0.761,439200000.0
2008-07-18 22:00:00,0.76059,0.7612,0.76024,0.761,517600002.0
2008-07-18 22:15:00,0.761,0.7611,0.76033,0.76105,442500000.0
2008-07-18 22:30:00,0.76093,0.7613,0.76056,0.76082,527900000.0
2008-07-18 22:45:00,0.7609,0.76105,0.76044,0.7607,378400000.0
2008-07-21 00:00:00,0.761,0.761,0.7605,0.7607,27000000.0
2008-07-21 00:15:00,0.7608,0.7608,0.7601,0.7602,37800000.0
2008-07-21 00:30:00,0.7601,0.7602,0.7601,0.7601,21600000.0
2008-07-21 00:45:00,0.76,0.7601,0.7595,0.7595,48600000.0
2008-07-21 01:00:00,0.7594,0.76,0.7593,0.7599,64800000.0
2008-07-21 01:15:00,0.7598,0.7602,0.7597,0.76,70200000.0
2008-07-21 01:30:00,0.7599,0.76,0.7593,0.7593,48600000.0
2008-07-21 01:45:00,0.7595,0.7603,0.7593,0.7603,59400000.0
2008-07-21 02:00:00,0.7603,0.76069,0.76016,0.76035,300700000.0
2008-07-21 02:15:00,0.76035,0.7607,0.76013,0.7607,241500000.0
2008-07-21 02:30:00,0.7607,0.76115,0.76063,0.7611,524300000.0
2008-07-21 02:45:00,0.7611,0.76125,0.76055,0.7607,551500000.0
2008-07-21 03:00:00,0.7606,0.7615,0.7606,0.7609,863100000.0
2008-07-21 03:15:00,0.76095,0.7613,0.76058,0.761,560500000.0
2008-07-21 03:30:00,0.761,0.761,0.7601,0.7603,863300000.0
2008-07-21 03:45:00,0.7603,0.76085,0.7603,0.76085,335900001.0
2008-07-21 04:00:00,0.7609,0.76155,0.76077,0.76079,345800000.0
2008-07-21 04:15:00,0.76125,0.76147,0.76098,0.7612,284800000.0
2008-07-21 04:30:00,0.7611,0.76128,0.76063,0.76095,359400000.0
2008-07-21 04:45:00,0.7609,0.76125,0.76053,0.7611,329000000.0
2008-07-21 05:00:00,0.76115,0.76122,0.76065,0.76122,285700000.0
2008-07-21 05:15:00,0.7611,0.76134,0.76054,0.7613,218700000.0
2008-07-21 05:30:00,0.7613,0.76146,0.7608,0.76086,428900000.0
2008-07-21 05:45:00,0.76086,0.76152,0.76077,0.7614,368899997.0
2008-07-21 06:00:00,0.7614,0.76158,0.76082,0.7615,339500000.0
2008-07-21 06:15:00,0.7614,0.76156,0.76095,0.76113,381600000.0
2008-07-21 06:30:00,0.7613,0.76156,0.76088,0.76134,337900000.0
2008-07-21 06:45:00,0.76135,0.7618,0.76107,0.7616,347700000.0
2008-07-21 07:00:00,0.7616,0.76163,0.76102,0.7614,454700000.0
2008-07-21 07:15:00,0.7614,0.7615,0.76102,0.7615,410500000.0
2008-07-21 07:30:00,0.7613,0.76145,0.76085,0.761,241000000.0
2008-07-21 07:45:00,0.76105,0.7613,0.76055,0.7613,345900000.0
2008-07-21 08:00:00,0.7613,0.7623,0.7612,0.7617,427100000.0
2008-07-21 08:15:00,0.7617,0.7621,0.7613,0.76145,410500000.0
2008-07-21 08:30:00,0.7615,0.7615,0.7606,0.761,454500000.0
2008-07-21 08:45:00,0.761,0.76145,0.76061,0.76105,1118200000.0
2008-07-21 09:00:00,0.76105,0.7616,0.761,0.7613,940800000.0
2008-07-21 09:15:00,0.7613,0.762,0.76096,0.7619,971800000.0
2008-07-21 09:30:00,0.7619,0.7622,0.761,0.7615,563000000.0
2008-07-21 09:45:00,0.7615,0.7615,0.761,0.7613,789800000.0
2008-07-21 10:00:00,0.7612,0.7613,0.76054,0.7612,798200000.0
2008-07-21 10:15:00,0.7612,0.7632,0.7612,0.7629,1751100002.0
2008-07-21 10:30:00,0.7629,0.7633,0.7622,0.7625,1090100000.0
2008-07-21 10:45:00,0.7625,0.76255,0.7621,0.7622,380800000.0
2008-07-21 11:00:00,0.7622,0.7625,0.76165,0.7622,650500000.0
2008-07-21 11:15:00,0.7622,0.7627,0.762,0.76245,418500000.0
2008-07-21 11:30:00,0.7627,0.7627,0.7622,0.76235,305700000.0
2008-07-21 11:45:00,0.7624,0.76275,0.76205,0.7621,827300000.0
2008-07-21 12:00:00,0.7621,0.76255,0.76164,0.7622,558800000.0
2008-07-21 12:15:00,0.7622,0.7624,0.76205,0.7622,341700000.0
2008-07-21 12:30:00,0.7621,0.7632,0.7621,0.76265,590100000.0
2008-07-21 12:45:00,0.7627,0.76295,0.76199,0.76243,1044700000.0
2008-07-21 13:00:00,0.7624,0.76265,0.76135,0.76145,938300000.0
2008-07-21 13:15:00,0.7614,0.7623,0.7613,0.762,650499999.0
2008-07-21 13:30:00,0.762,0.7621,0.7607,0.7609,668500000.0
2008-07-21 13:45:00,0.7609,0.76125,0.7606,0.761,816400000.0
2008-07-21 14:00:00,0.7609,0.7614,0.7608,0.7611,748500000.0
2008-07-21 14:15:00,0.7611,0.7613,0.76074,0.7612,300200000.0
2008-07-21 14:30:00,0.7611,0.7612,0.76051,0.76106,506400000.0
2008-07-21 14:45:00,0.7611,0.7616,0.7607,0.7608,407000000.0
2008-07-21 15:00:00,0.76085,0.7614,0.7607,0.7613,325400000.0
2008-07-21 15:15:00,0.7613,0.7615,0.76101,0.7612,468900000.0
2008-07-21 15:30:00,0.7612,0.7613,0.7609,0.761,769300000.0
2008-07-21 15:45:00,0.76085,0.7611,0.7602,0.7604,1017400000.0
2008-07-21 16:00:00,0.7604,0.7614,0.7603,0.7608,828900000.0
2008-07-21 16:15:00,0.7608,0.7609,0.76,0.7603,843400000.0
2008-07-21 16:30:00,0.7602,0.7603,0.7591,0.7593,1393200001.0
2008-07-21 16:45:00,0.7594,0.7595,0.75865,0.75865,1255600000.0
2008-07-21 17:00:00,0.7588,0.7602,0.75865,0.75905,1808800000.0
2008-07-21 17:15:00,0.75905,0.7595,0.75865,0.759,1036900000.0
2008-07-21 17:30:00,0.759,0.7594,0.75855,0.7589,2223400002.0
2008-07-21 17:45:00,0.75895,0.7596,0.7588,0.7595,1321200000.0
2008-07-21 18:00:00,0.75945,0.7596,0.75879,0.7592,786200000.0
2008-07-21 18:15:00,0.7592,0.75935,0.7585,0.7592,784500002.0
2008-07-21 18:30:00,0.7592,0.75979,0.7589,0.75945,392300000.0
2008-07-21 18:45:00,0.7595,0.76005,0.75913,0.75955,725500000.0
2008-07-21 19:00:00,0.75955,0.7602,0.75935,0.75959,448500000.0
2008-07-21 19:15:00,0.7595,0.75991,0.7594,0.7596,1949800000.0
2008-07-21 19:30:00,0.75968,0.75999,0.75865,0.7595,710900001.0
2008-07-21 19:45:00,0.7596,0.7596,0.75863,0.7593,539699999.0
2008-07-21 20:00:00,0.7593,0.7597,0.75895,0.7597,364900000.0
2008-07-21 20:15:00,0.7597,0.75995,0.75928,0.75959,264900000.0
2008-07-21 20:30:00,0.7598,0.76045,0.75942,0.7599,484500000.0
2008-07-21 20:45:00,0.75985,0.7604,0.75955,0.76005,481500000.0
2008-07-21 21:00:00,0.76005,0.7604,0.75947,0.76035,769800000.0
2008-07-21 21:15:00,0.76035,0.76085,0.75997,0.7605,480200000.0
2008-07-21 21:30:00,0.76045,0.7611,0.76025,0.7611,439899996.0
2008-07-21 21:45:00,0.7611,0.76126,0.76075,0.76075,404300000.0
2008-07-21 22:00:00,0.76095,0.7611,0.76066,0.76098,377200000.0
2008-07-21 22:15:00,0.76095,0.7614,0.7605,0.76136,850400000.0
2008-07-21 22:30:00,0.76115,0.7616,0.7608,0.76095,989200000.0
2008-07-21 22:45:00,0.7611,0.7617,0.7609,0.76145,984800000.0
2008-07-21 23:00:00,0.7614,0.7616,0.7608,0.76125,182100000.0
2008-07-21 23:15:00,0.76125,0.76172,0.761,0.76155,474399998.0
2008-07-21 23:30:00,0.76155,0.76192,0.76137,0.7615,455600000.0
2008-07-21 23:45:00,0.76145,0.76166,0.761,0.76135,720600001.0
2008-07-22 00:00:00,0.7613,0.7614,0.7613,0.76135,88700000.0
2008-07-22 00:15:00,0.7613,0.7614,0.76097,0.7612,794500001.0
2008-07-22 00:30:00,0.7612,0.76131,0.76067,0.7609,732900000.0
2008-07-22 00:45:00,0.761,0.76125,0.7607,0.7608,701200000.0
2008-07-22 01:00:00,0.7608,0.76105,0.7603,0.7603,1023100001.0
2008-07-22 01:15:00,0.76035,0.7611,0.76035,0.7609,736100000.0
2008-07-22 01:30:00,0.7609,0.76095,0.7603,0.76065,411000000.0
2008-07-22 01:45:00,0.7608,0.76111,0.7604,0.7604,417100000.0
2008-07-22 02:00:00,0.7604,0.7611,0.76035,0.761,990699999.0
2008-07-22 02:15:00,0.761,0.76165,0.7608,0.7616,1101100001.0
2008-07-22 02:30:00,0.7616,0.7616,0.76086,0.76125,583800001.0
2008-07-22 02:45:00,0.76125,0.76145,0.7602,0.761,1005099998.0
2008-07-22 03:00:00,0.761,0.7613,0.76053,0.7609,1012100001.0
2008-07-22 03:15:00,0.7609,0.7614,0.7607,0.76125,1524499999.0
2008-07-22 03:30:00,0.76065,0.7617,0.76049,0.7613,663800001.0
2008-07-22 03:45:00,0.7613,0.7613,0.76059,0.761,701600000.0
2008-07-22 04:00:00,0.761,0.7611,0.7606,0.7608,798400000.0
2008-07-22 04:15:00,0.76075,0.7609,0.7605,0.7607,803700000.0
2008-07-22 04:30:00,0.7607,0.761,0.7606,0.76085,1639699993.0
2008-07-22 04:45:00,0.7606,0.7611,0.76041,0.7609,341600000.0
2008-07-22 05:00:00,0.76067,0.76114,0.76048,0.76095,431400000.0
2008-07-22 05:15:00,0.76049,0.76145,0.76048,0.7613,810500000.0
2008-07-22 05:30:00,0.7613,0.7614,0.76062,0.7611,1114599999.0
2008-07-22 05:45:00,0.7611,0.7613,0.76067,0.7609,388399999.0
2008-07-22 06:00:00,0.76095,0.7611,0.76044,0.76099,562600000.0
2008-07-22 06:15:00,0.7609,0.761,0.76029,0.7606,470699999.0
2008-07-22 06:30:00,0.7608,0.76092,0.7604,0.7606,609400000.0
2008-07-22 06:45:00,0.7605,0.7606,0.75995,0.7603,1322400000.0
2008-07-22 07:00:00,0.7603,0.7607,0.7602,0.7603,781499998.0
2008-07-22 07:15:00,0.7603,0.76035,0.7597,0.76005,530600000.0
2008-07-22 07:30:00,0.7601,0.7606,0.76004,0.76035,326500000.0
2008-07-22 07:45:00,0.7604,0.76049,0.75986,0.76035,108300000.0
2008-07-22 08:00:00,0.76035,0.761,0.76035,0.7609,1686499998.0
2008-07-22 08:15:00,0.7609,0.761,0.7604,0.761,1103100002.0
2008-07-22 08:30:00,0.76075,0.76135,0.76046,0.7612,612900000.0
2008-07-22 08:45:00,0.7612,0.7618,0.761,0.7617,1480400000.0
2008-07-22 09:00:00,0.7616,0.76175,0.76065,0.761,1332800000.0
2008-07-22 09:15:00,0.76105,0.7614,0.76058,0.7607,1053100000.0
2008-07-22 09:30:00,0.76075,0.76105,0.76065,0.761,942000000.0
2008-07-22 09:45:00,0.761,0.7614,0.76044,0.76115,703700000.0
2008-07-22 10:00:00,0.76115,0.7614,0.76081,0.76135,667900000.0
2008-07-22 10:15:00,0.7613,0.7617,0.7612,0.76165,947900000.0
2008-07-22 10:30:00,0.7616,0.76165,0.7611,0.7615,607699999.0
2008-07-22 10:45:00,0.7615,0.7621,0.7615,0.7618,414300000.0
2008-07-22 11:00:00,0.7618,0.7626,0.7617,0.7623,908600000.0
2008-07-22 11:15:00,0.7624,0.76275,0.7618,0.76195,965600001.0
2008-07-22 11:30:00,0.762,0.7625,0.76171,0.7623,1620100003.0
2008-07-22 11:45:00,0.76234,0.76256,0.7616,0.7623,618800001.0
2008-07-22 12:00:00,0.7623,0.7626,0.76164,0.7621,817400000.0
2008-07-22 12:15:00,0.7622,0.76248,0.76166,0.76212,288300000.0
2008-07-22 12:30:00,0.76205,0.76247,0.76194,0.7622,480600000.0
2008-07-22 12:45:00,0.7622,0.76245,0.76186,0.7621,448800000.0
2008-07-22 13:00:00,0.7621,0.7632,0.762,0.763,1081300001.0
2008-07-22 13:15:00,0.763,0.7633,0.7625,0.7629,805400000.0
2008-07-22 13:30:00,0.7629,0.7631,0.7628,0.763,342600000.0
2008-07-22 13:45:00,0.763,0.76308,0.76222,0.7626,542800000.0
2008-07-22 14:00:00,0.7626,0.7627,0.76193,0.7624,455400000.0
2008-07-22 14:15:00,0.7624,0.7625,0.76155,0.7617,655600000.0
2008-07-22 14:30:00,0.7617,0.7617,0.7606,0.7608,557999999.0
2008-07-22 14:45:00,0.7608,0.7608,0.76035,0.7605,870300000.0
2008-07-22 15:00:00,0.7605,0.7624,0.7604,0.7623,2063900000.0
2008-07-22 15:15:00,0.7622,0.7629,0.76165,0.762,2251300006.0
2008-07-22 15:30:00,0.762,0.7624,0.7615,0.7617,1038700000.0
2008-07-22 15:45:00,0.7617,0.76195,0.7603,0.7606,1057099999.0
2008-07-22 16:00:00,0.76065,0.7612,0.7603,0.7605,857200001.0
2008-07-22 16:15:00,0.7606,0.7608,0.7602,0.7603,808900000.0
2008-07-22 16:30:00,0.76035,0.7613,0.7601,0.7609,974200002.0
2008-07-22 16:45:00,0.7609,0.7613,0.7602,0.761,991900000.0
2008-07-22 17:00:00,0.761,0.7612,0.76013,0.76035,472300000.0
2008-07-22 17:15:00,0.7603,0.7605,0.75985,0.7601,755000000.0
2008-07-22 17:30:00,0.7601,0.7606,0.7595,0.7596,1088600000.0
2008-07-22 17:45:00,0.7597,0.7604,0.7593,0.7599,637100000.0
2008-07-22 18:00:00,0.7599,0.76015,0.75894,0.7594,580300000.0
2008-07-22 18:15:00,0.75935,0.7596,0.7586,0.7586,818199998.0
2008-07-22 18:30:00,0.7586,0.7586,0.75705,0.7586,1355100000.0
2008-07-22 18:45:00,0.7586,0.7594,0.75789,0.75834,922800000.0
2008-07-22 19:00:00,0.7583,0.7592,0.7582,0.7584,639400000.0
2008-07-22 19:15:00,0.7584,0.7589,0.75808,0.75814,373200000.0
2008-07-22 19:30:00,0.75826,0.75866,0.75797,0.75837,625000000.0
2008-07-22 19:45:00,0.75847,0.75866,0.75773,0.7582,912200000.0
2008-07-22 20:00:00,0.7583,0.75865,0.75778,0.75855,282900000.0
2008-07-22 20:15:00,0.7586,0.759,0.75827,0.75855,307800000.0
2008-07-22 20:30:00,0.75845,0.7591,0.75845,0.7585,430700000.0
2008-07-22 20:45:00,0.7585,0.75925,0.75825,0.75925,427000000.0
2008-07-22 21:00:00,0.75925,0.75949,0.75882,0.75922,516500000.0
2008-07-22 21:15:00,0.75925,0.75964,0.7589,0.75955,447800000.0
2008-07-22 21:30:00,0.75955,0.75959,0.759,0.7591,333200000.0
2008-07-22 21:45:00,0.7591,0.75943,0.75875,0.7589,412500000.0
2008-07-22 22:00:00,0.75895,0.75945,0.75875,0.75935,356500000.0
2008-07-22 22:15:00,0.7594,0.76,0.7592,0.75955,742200000.0
2008-07-22 22:30:00,0.7595,0.7596,0.75898,0.75914,448500000.0
2008-07-22 22:45:00,0.7594,0.7594,0.75896,0.75935,584400000.0
2008-07-22 23:00:00,0.75935,0.75956,0.75848,0.7588,331800000.0
2008-07-22 23:15:00,0.75905,0.75925,0.7588,0.75905,493600000.0
2008-07-22 23:30:00,0.7591,0.75945,0.75864,0.75945,623200000.0
2008-07-22 23:45:00,0.75935,0.75992,0.7588,0.7588,444200001.0
2008-07-23 00:00:00,0.7588,0.7595,0.7588,0.7592,299300000.0
2008-07-23 00:15:00,0.7592,0.7593,0.7588,0.75905,310000000.0
2008-07-23 00:30:00,0.75905,0.75955,0.75899,0.7591,674500000.0
2008-07-23 00:45:00,0.7591,0.7593,0.75874,0.7591,656300000.0
2008-07-23 01:00:00,0.7591,0.7593,0.7587,0.7591,778100000.0
2008-07-23 01:15:00,0.7591,0.75938,0.75885,0.7591,810099999.0
2008-07-23 01:30:00,0.7591,0.7592,0.75859,0.7591,727400001.0
2008-07-23 01:45:00,0.7591,0.7593,0.75851,0.75864,537500000.0
2008-07-23 02:00:00,0.7589,0.75907,0.75831,0.75887,845800003.0
2008-07-23 02:15:00,0.75875,0.75883,0.75821,0.7588,395400000.0
2008-07-23 02:30:00,0.7588,0.75915,0.7587,0.75885,597700000.0
2008-07-23 02:45:00,0.7589,0.75935,0.75885,0.759,981300000.0
2008-07-23 03:00:00,0.759,0.75935,0.75854,0.7588,833699997.0
2008-07-23 03:15:00,0.75885,0.759,0.7578,0.7581,710200000.0
2008-07-23 03:30:00,0.7582,0.759,0.75789,0.758,649300000.0
2008-07-23 03:45:00,0.758,0.7581,0.757,0.7573,1514400000.0
2008-07-23 04:00:00,0.7574,0.7582,0.75724,0.7574,707800000.0
2008-07-23 04:15:00,0.7574,0.7578,0.75699,0.7571,657100000.0
2008-07-23 04:30:00,0.75725,0.75757,0.75698,0.7575,360200000.0
2008-07-23 04:45:00,0.7575,0.75761,0.75689,0.75745,328200000.0
2008-07-23 05:00:00,0.7575,0.7578,0.75709,0.7578,452500000.0
2008-07-23 05:15:00,0.75777,0.75805,0.75723,0.758,364200000.0
2008-07-23 05:30:00,0.758,0.7583,0.75748,0.75785,574800000.0
2008-07-23 05:45:00,0.7579,0.75813,0.75749,0.7578,344000000.0
2008-07-23 06:00:00,0.7578,0.7581,0.7562,0.7566,1402400000.0
2008-07-23 06:15:00,0.7567,0.7568,0.7556,0.75565,1666600000.0
2008-07-23 06:30:00,0.75565,0.7558,0.755,0.7553,1537700000.0
2008-07-23 06:45:00,0.7555,0.75585,0.755,0.7551,1590100000.0
2008-07-23 07:00:00,0.75505,0.7552,0.7543,0.7551,2203500000.0
2008-07-23 07:15:00,0.7551,0.7553,0.7545,0.7552,1660900000.0
2008-07-23 07:30:00,0.7552,0.75535,0.7546,0.7549,1113000000.0
2008-07-23 07:45:00,0.7549,0.755,0.754,0.7541,732500000.0
2008-07-23 08:00:00,0.7541,0.7547,0.7533,0.7539,1993200000.0
2008-07-23 08:15:00,0.7539,0.754,0.7528,0.7532,2219600000.0
2008-07-23 08:30:00,0.7532,0.7542,0.75315,0.75365,1751170200.0
2008-07-23 08:45:00,0.7536,0.7537,0.7526,0.7531,1951299998.0
2008-07-23 09:00:00,0.753,0.7541,0.7526,0.75375,2382900000.0
2008-07-23 09:15:00,0.75375,0.75395,0.753,0.75365,1521800000.0
2008-07-23 09:30:00,0.75365,0.75425,0.7534,0.75355,1963700000.0
2008-07-23 09:45:00,0.7536,0.7541,0.7535,0.7539,1219700000.0
2008-07-23 10:00:00,0.75385,0.754,0.75314,0.75375,781900000.0
2008-07-23 10:15:00,0.7535,0.7538,0.75295,0.753,1736400001.0
2008-07-23 10:30:00,0.753,0.7534,0.7525,0.7525,1446900000.0
2008-07-23 10:45:00,0.7525,0.7527,0.7522,0.7525,1350400000.0
2008-07-23 11:00:00,0.7525,0.7532,0.75215,0.7527,1623600000.0
2008-07-23 11:15:00,0.7527,0.753,0.75239,0.75289,1487100000.0
2008-07-23 11:30:00,0.7529,0.7531,0.7527,0.7528,1017400000.0
2008-07-23 11:45:00,0.7528,0.75285,0.7504,0.75045,2849300001.0
2008-07-23 12:00:00,0.75045,0.7517,0.7503,0.75165,3354699998.0
2008-07-23 12:15:00,0.75165,0.7519,0.7512,0.7517,1501200000.0
2008-07-23 12:30:00,0.7517,0.7517,0.75073,0.75079,924800000.0
2008-07-23 12:45:00,0.75105,0.7517,0.751,0.75145,1242300000.0
2008-07-23 13:00:00,0.7515,0.7518,0.7509,0.7518,643000000.0
2008-07-23 13:15:00,0.7518,0.7525,0.75151,0.75225,1584800000.0
2008-07-23 13:30:00,0.7522,0.7525,0.7515,0.7515,1602200000.0
2008-07-23 13:45:00,0.7515,0.75175,0.75105,0.7511,1417300000.0
2008-07-23 14:00:00,0.7511,0.7514,0.7506,0.7506,1445600000.0
2008-07-23 14:15:00,0.7506,0.7521,0.7503,0.75065,1111000000.0
2008-07-23 14:30:00,0.7506,0.752,0.75055,0.7512,1840999998.0
2008-07-23 14:45:00,0.7512,0.7522,0.751,0.752,1507900000.0
2008-07-23 15:00:00,0.752,0.7521,0.75155,0.7516,1291000000.0
2008-07-23 15:15:00,0.7516,0.75185,0.7513,0.7517,727300000.0
2008-07-23 15:30:00,0.7517,0.75315,0.7515,0.7526,1681300000.0
2008-07-23 15:45:00,0.7526,0.7527,0.75125,0.7513,1337600000.0
2008-07-23 16:00:00,0.7513,0.7519,0.7505,0.7509,1832100000.0
2008-07-23 16:15:00,0.7509,0.75255,0.7509,0.7513,2687900002.0
2008-07-23 16:30:00,0.7513,0.7523,0.7508,0.7518,1732900000.0
2008-07-23 16:45:00,0.75175,0.7518,0.7503,0.7504,2248099998.0
2008-07-23 17:00:00,0.7504,0.7518,0.7503,0.7511,2214800001.0
2008-07-23 17:15:00,0.7511,0.7514,0.7505,0.7506,1460699994.0
2008-07-23 17:30:00,0.7506,0.7516,0.7499,0.75015,2548399999.0
2008-07-23 17:45:00,0.75015,0.7517,0.7497,0.7515,2353600000.0
2008-07-23 18:00:00,0.7515,0.7521,0.75115,0.75205,1216900000.0
2008-07-23 18:15:00,0.7521,0.75235,0.7512,0.75165,824800000.0
2008-07-23 18:30:00,0.75165,0.7523,0.7511,0.7517,904500000.0
2008-07-23 18:45:00,0.7517,0.75198,0.75107,0.7516,574700000.0
2008-07-23 19:00:00,0.7516,0.7517,0.7507,0.75105,512700000.0
2008-07-23 19:15:00,0.7511,0.75129,0.75037,0.75088,545300000.0
2008-07-23 19:30:00,0.75094,0.75147,0.75067,0.7509,476900000.0
2008-07-23 19:45:00,0.7509,0.7516,0.7501,0.75115,1112100001.0
2008-07-23 20:00:00,0.7511,0.7511,0.74965,0.7505,1235300000.0
2008-07-23 20:15:00,0.75045,0.75075,0.7499,0.75038,287900000.0
2008-07-23 20:30:00,0.7503,0.7506,0.74995,0.7503,446800000.0
2008-07-23 20:45:00,0.7503,0.7504,0.7499,0.7502,373900000.0
2008-07-23 21:00:00,0.7502,0.75075,0.74973,0.7501,850600000.0
2008-07-23 21:15:00,0.75015,0.7504,0.7498,0.7503,341500000.0
2008-07-23 21:30:00,0.75011,0.75053,0.75003,0.7505,332000000.0
2008-07-23 21:45:00,0.7505,0.7518,0.75045,0.7512,858200000.0
2008-07-23 22:00:00,0.7513,0.7522,0.75105,0.75135,985800000.0
2008-07-23 22:15:00,0.75135,0.75165,0.7508,0.75105,757800000.0
2008-07-23 22:30:00,0.7511,0.7515,0.7506,0.75095,575500000.0
2008-07-23 22:45:00,0.75095,0.7513,0.7495,0.7495,1352000000.0
2008-07-23 23:00:00,0.74942,0.74942,0.7424,0.7441,4079699998.0
2008-07-23 23:15:00,0.7441,0.7447,0.74365,0.74365,578400000.0
2008-07-23 23:30:00,0.7437,0.7445,0.7437,0.744,899100000.0
2008-07-23 23:45:00,0.74405,0.7443,0.7435,0.74385,648100000.0
2008-07-24 00:00:00,0.74385,0.74415,0.7429,0.7437,3063199999.0
2008-07-24 00:15:00,0.7436,0.74447,0.7436,0.74435,1241800000.0
2008-07-24 00:30:00,0.74435,0.745,0.7442,0.7449,1758800009.0
2008-07-24 00:45:00,0.7449,0.7453,0.74469,0.7449,1556300007.0
2008-07-24 01:00:00,0.7449,0.745,0.7442,0.7449,1567499997.0
2008-07-24 01:15:00,0.7449,0.7452,0.74449,0.745,348100000.0
2008-07-24 01:30:00,0.745,0.7451,0.74365,0.7441,1252200002.0
2008-07-24 01:45:00,0.7441,0.7443,0.74405,0.74415,578500000.0
2008-07-24 02:00:00,0.74415,0.74427,0.7436,0.7438,838900000.0
2008-07-24 02:15:00,0.7438,0.74475,0.7437,0.7444,935400000.0
2008-07-24 02:30:00,0.7444,0.74465,0.7441,0.7444,666700000.0
2008-07-24 02:45:00,0.7444,0.7445,0.7439,0.744,708200000.0
2008-07-24 03:00:00,0.74399,0.74414,0.7427,0.7428,2501502499.0
2008-07-24 03:15:00,0.7428,0.7437,0.7427,0.7429,1484400000.0
2008-07-24 03:30:00,0.74285,0.7435,0.7426,0.7433,900400000.0
2008-07-24 03:45:00,0.7436,0.744,0.7433,0.7436,800400000.0
2008-07-24 04:00:00,0.7436,0.7439,0.743,0.743,833100000.0
2008-07-24 04:15:00,0.74305,0.7431,0.74175,0.74195,1168500000.0
2008-07-24 04:30:00,0.74195,0.7426,0.74175,0.74195,1012300000.0
2008-07-24 04:45:00,0.74195,0.7423,0.74165,0.742,944700002.0
2008-07-24 05:00:00,0.742,0.7423,0.74159,0.7422,635200000.0
2008-07-24 05:15:00,0.7422,0.74345,0.7422,0.74345,899100000.0
2008-07-24 05:30:00,0.74345,0.74365,0.742,0.74225,1115500000.0
2008-07-24 05:45:00,0.7423,0.74255,0.7419,0.7422,665300000.0
2008-07-24 06:00:00,0.7422,0.74325,0.74215,0.74325,1094100000.0
2008-07-24 06:15:00,0.74325,0.7433,0.7428,0.7428,643500000.0
2008-07-24 06:30:00,0.74275,0.743,0.74245,0.7425,669900000.0
2008-07-24 06:45:00,0.74245,0.74255,0.7421,0.7424,733100000.0
2008-07-24 07:00:00,0.7424,0.7425,0.7417,0.7418,1084600000.0
2008-07-24 07:15:00,0.74185,0.7427,0.74175,0.74235,929600000.0
2008-07-24 07:30:00,0.74235,0.7428,0.74172,0.74265,716900000.0
2008-07-24 07:45:00,0.74265,0.74305,0.7422,0.74225,875600000.0
2008-07-24 08:00:00,0.74225,0.7427,0.74155,0.74165,1318400000.0
2008-07-24 08:15:00,0.74165,0.7419,0.7412,0.7413,2809800000.0
2008-07-24 08:30:00,0.74135,0.74205,0.741,0.7413,3090900000.0
2008-07-24 08:45:00,0.7413,0.7423,0.74105,0.7422,2858100000.0
2008-07-24 09:00:00,0.7422,0.74255,0.7414,0.74225,2715454000.0
2008-07-24 09:15:00,0.74225,0.7426,0.74125,0.742,2198372000.0
2008-07-24 09:30:00,0.742,0.7426,0.74175,0.7419,1638200000.0
2008-07-24 09:45:00,0.7419,0.74225,0.74075,0.74075,1321000001.0
2008-07-24 10:00:00,0.74085,0.7422,0.7403,0.74105,1586600002.0
2008-07-24 10:15:00,0.7411,0.74155,0.7403,0.7405,1912620000.0
2008-07-24 10:30:00,0.7405,0.7421,0.7403,0.7417,1496800000.0
2008-07-24 10:45:00,0.74175,0.7421,0.7413,0.7419,2121300000.0
2008-07-24 11:00:00,0.742,0.743,0.7419,0.7425,2301100000.0
2008-07-24 11:15:00,0.74255,0.7435,0.7423,0.7433,1202200001.0
2008-07-24 11:30:00,0.7433,0.74395,0.743,0.7437,1640000000.0
2008-07-24 11:45:00,0.7437,0.74425,0.7433,0.74335,1842300000.0
2008-07-24 12:00:00,0.74345,0.7437,0.7424,0.7426,1080100000.0
2008-07-24 12:15:00,0.74255,0.7426,0.742,0.7421,1400300000.0
2008-07-24 12:30:00,0.7421,0.7432,0.74165,0.74305,1730400000.0
2008-07-24 12:45:00,0.74305,0.74345,0.74245,0.7426,1844200001.0
2008-07-24 13:00:00,0.7426,0.74325,0.7425,0.74265,1057900001.0
2008-07-24 13:15:00,0.7426,0.7427,0.7414,0.7422,901200000.0
2008-07-24 13:30:00,0.74225,0.74225,0.7413,0.7414,925000000.0
2008-07-24 13:45:00,0.7414,0.74155,0.7406,0.74105,2299800000.0
2008-07-24 14:00:00,0.7411,0.7413,0.74085,0.7412,665200000.0
2008-07-24 14:15:00,0.7413,0.7417,0.7409,0.7412,982900000.0
2008-07-24 14:30:00,0.7412,0.7416,0.7411,0.74155,1344600000.0
2008-07-24 14:45:00,0.74145,0.74175,0.74115,0.7412,919000000.0
2008-07-24 15:00:00,0.7412,0.7416,0.7409,0.7413,1395800000.0
2008-07-24 15:15:00,0.7414,0.7415,0.7405,0.7413,1351200002.0
2008-07-24 15:30:00,0.7413,0.7416,0.7412,0.74145,781100000.0
2008-07-24 15:45:00,0.74145,0.7416,0.7407,0.74085,1627560000.0
2008-07-24 16:00:00,0.74085,0.74325,0.7408,0.74285,2145700000.0
2008-07-24 16:15:00,0.7429,0.74295,0.7423,0.74245,729500000.0
2008-07-24 16:30:00,0.7424,0.7425,0.7416,0.74175,1592100000.0
2008-07-24 16:45:00,0.74175,0.7426,0.7414,0.74235,2328200000.0
2008-07-24 17:00:00,0.7423,0.7428,0.74191,0.74223,1073200000.0
2008-07-24 17:15:00,0.7425,0.7425,0.74195,0.7421,1099400000.0
2008-07-24 17:30:00,0.7421,0.74215,0.74148,0.7417,1470400000.0
2008-07-24 17:45:00,0.74175,0.7422,0.7411,0.7414,1403800000.0
2008-07-24 18:00:00,0.7414,0.7414,0.7404,0.7411,720300000.0
2008-07-24 18:15:00,0.7411,0.7411,0.73915,0.73965,1760200000.0
2008-07-24 18:30:00,0.73955,0.7399,0.73875,0.73925,741800000.0
2008-07-24 18:45:00,0.7393,0.7395,0.7388,0.73885,691200000.0
2008-07-24 19:00:00,0.73885,0.7403,0.7388,0.74015,709200000.0
2008-07-24 19:15:00,0.7401,0.74025,0.73955,0.7402,414800000.0
2008-07-24 19:30:00,0.74006,0.7406,0.7395,0.74,523500001.0
2008-07-24 19:45:00,0.73995,0.74045,0.7394,0.7404,1285699999.0
2008-07-24 20:00:00,0.74045,0.74075,0.73981,0.7406,288900000.0
2008-07-24 20:15:00,0.7406,0.7413,0.7403,0.74065,741400000.0
2008-07-24 20:30:00,0.7407,0.74095,0.74024,0.7408,569500000.0
2008-07-24 20:45:00,0.7409,0.7416,0.7404,0.7413,297200000.0
2008-07-24 21:00:00,0.7413,0.7414,0.74061,0.74115,841000000.0
2008-07-24 21:15:00,0.74115,0.7415,0.74089,0.74118,402200000.0
2008-07-24 21:30:00,0.74125,0.7421,0.74125,0.74205,391400000.0
2008-07-24 21:45:00,0.7421,0.743,0.742,0.74285,530100000.0
2008-07-24 22:00:00,0.7428,0.74305,0.7425,0.74305,408800000.0
2008-07-24 22:15:00,0.74305,0.74305,0.74197,0.7425,501000000.0
2008-07-24 22:30:00,0.7425,0.743,0.74208,0.74295,404400000.0
2008-07-24 22:45:00,0.74295,0.74315,0.74245,0.7427,355400000.0
2008-07-24 23:00:00,0.74275,0.74301,0.74235,0.74274,303500000.0
2008-07-24 23:15:00,0.7429,0.74365,0.74257,0.7431,838700000.0
2008-07-24 23:30:00,0.74315,0.74355,0.74295,0.7431,798600000.0
2008-07-24 23:45:00,0.7431,0.7432,0.7424,0.7427,801400000.0
2008-07-25 00:00:00,0.7427,0.74344,0.74223,0.74329,403000000.0
2008-07-25 00:15:00,0.7432,0.74351,0.7428,0.74335,426500000.0
2008-07-25 00:30:00,0.7432,0.744,0.74297,0.7434,746200000.0
2008-07-25 00:45:00,0.7434,0.7438,0.7431,0.74375,636300000.0
2008-07-25 01:00:00,0.7438,0.74425,0.74345,0.7438,1906600002.0
2008-07-25 01:15:00,0.7438,0.744,0.7431,0.7432,647000000.0
2008-07-25 01:30:00,0.7432,0.7436,0.74288,0.74318,794400000.0
2008-07-25 01:45:00,0.7433,0.7434,0.7427,0.7431,609400000.0
2008-07-25 02:00:00,0.7431,0.7431,0.7419,0.742,970699999.0
2008-07-25 02:15:00,0.742,0.7421,0.7404,0.7413,1393900000.0
2008-07-25 02:30:00,0.7413,0.7415,0.7407,0.7412,1274700000.0
2008-07-25 02:45:00,0.7412,0.7418,0.741,0.741,1350100000.0
2008-07-25 03:00:00,0.741,0.7413,0.74072,0.741,684500000.0
2008-07-25 03:15:00,0.741,0.7419,0.7408,0.7417,858300000.0
2008-07-25 03:30:00,0.7416,0.7416,0.74087,0.7415,449200000.0
2008-07-25 03:45:00,0.7415,0.7416,0.7409,0.74097,560400000.0
2008-07-25 04:00:00,0.74135,0.74145,0.74082,0.7413,330900000.0
2008-07-25 04:15:00,0.7413,0.7417,0.74076,0.7415,522700000.0
2008-07-25 04:30:00,0.7415,0.7417,0.7411,0.74135,492800000.0
2008-07-25 04:45:00,0.74135,0.7414,0.7406,0.7407,843300000.0
2008-07-25 05:00:00,0.7408,0.7412,0.7407,0.7409,898800000.0
2008-07-25 05:15:00,0.7409,0.7417,0.7407,0.7415,490100000.0
2008-07-25 05:30:00,0.7415,0.74178,0.74112,0.7417,496300000.0
2008-07-25 05:45:00,0.7417,0.74255,0.7417,0.74215,1281100000.0
2008-07-25 06:00:00,0.74215,0.7427,0.74148,0.74255,631900000.0
2008-07-25 06:15:00,0.7425,0.7435,0.7425,0.7429,1093900000.0
2008-07-25 06:30:00,0.74295,0.743,0.74185,0.7426,915200000.0
2008-07-25 06:45:00,0.7426,0.7428,0.74205,0.7422,376000000.0
2008-07-25 07:00:00,0.7423,0.74255,0.74163,0.74255,558400000.0
2008-07-25 07:15:00,0.74255,0.74273,0.74199,0.74255,486400000.0
2008-07-25 07:30:00,0.74245,0.7428,0.74198,0.7422,426400000.0
2008-07-25 07:45:00,0.74225,0.7432,0.7422,0.7432,569300000.0
2008-07-25 08:00:00,0.74315,0.7435,0.7425,0.74325,1231800000.0
2008-07-25 08:15:00,0.74325,0.745,0.7432,0.74485,2273699999.0
2008-07-25 08:30:00,0.74485,0.74485,0.7438,0.7441,1339800000.0
2008-07-25 08:45:00,0.7441,0.7442,0.7429,0.74325,1823000000.0
2008-07-25 09:00:00,0.7432,0.7444,0.7432,0.7436,2224900000.0
2008-07-25 09:15:00,0.7436,0.7442,0.743,0.7435,1596400002.0
2008-07-25 09:30:00,0.7435,0.74375,0.7432,0.7435,759000000.0
2008-07-25 09:45:00,0.7435,0.7436,0.7423,0.7431,2275727500.0
2008-07-25 10:00:00,0.7431,0.7431,0.7418,0.7425,1775200000.0
2008-07-25 10:15:00,0.7425,0.7431,0.7423,0.74245,1905500000.0
2008-07-25 10:30:00,0.7425,0.7433,0.7422,0.7431,1611200000.0
2008-07-25 10:45:00,0.7431,0.7447,0.7428,0.7446,1764899999.0
2008-07-25 11:00:00,0.7446,0.74585,0.74435,0.74525,2744500001.0
2008-07-25 11:15:00,0.74525,0.74635,0.74495,0.7452,3092699999.0
2008-07-25 11:30:00,0.7452,0.7453,0.74455,0.7451,2417800001.0
2008-07-25 11:45:00,0.745,0.74645,0.745,0.74645,1841954000.0
2008-07-25 12:00:00,0.74635,0.74665,0.7449,0.7451,2921800002.0
2008-07-25 12:15:00,0.7452,0.74645,0.74505,0.74575,2699100000.0
2008-07-25 12:30:00,0.7457,0.746,0.7449,0.7455,1279681000.0
2008-07-25 12:45:00,0.74555,0.74565,0.74505,0.7452,1169400000.0
2008-07-25 13:00:00,0.74515,0.74565,0.7447,0.74535,1304641000.0
2008-07-25 13:15:00,0.74535,0.7454,0.7446,0.74495,1175000000.0
2008-07-25 13:30:00,0.74485,0.7453,0.74455,0.7451,1383400000.0
2008-07-25 13:45:00,0.7451,0.74545,0.744,0.7444,1047400000.0
2008-07-25 14:00:00,0.7444,0.7444,0.7434,0.7435,1596399998.0
2008-07-25 14:15:00,0.7435,0.7443,0.7434,0.7434,2762260005.0
2008-07-25 14:30:00,0.743,0.74385,0.7427,0.7437,1974900000.0
2008-07-25 14:45:00,0.7437,0.74395,0.7431,0.74365,1373300000.0
2008-07-25 15:00:00,0.7436,0.74395,0.743,0.7433,1155100000.0
2008-07-25 15:15:00,0.7433,0.7435,0.74265,0.7433,1088000000.0
2008-07-25 15:30:00,0.7433,0.74335,0.74267,0.74315,805400000.0
2008-07-25 15:45:00,0.74315,0.74355,0.74215,0.74225,1389400000.0
2008-07-25 16:00:00,0.7423,0.7424,0.7416,0.7419,1326199999.0
2008-07-25 16:15:00,0.7419,0.7426,0.7418,0.74235,631900000.0
2008-07-25 16:30:00,0.7424,0.7428,0.74235,0.7424,732800000.0
2008-07-25 16:45:00,0.7424,0.74245,0.74125,0.7415,1259200000.0
2008-07-25 17:00:00,0.7415,0.7421,0.7414,0.742,780800000.0
2008-07-25 17:15:00,0.742,0.7427,0.742,0.7427,655300000.0
2008-07-25 17:30:00,0.7427,0.7427,0.74143,0.74171,642500000.0
2008-07-25 17:45:00,0.742,0.74225,0.7412,0.74155,1299600000.0
2008-07-25 18:00:00,0.7417,0.74295,0.7417,0.7426,479800000.0
2008-07-25 18:15:00,0.74305,0.74305,0.74217,0.74254,407900000.0
2008-07-25 18:30:00,0.7425,0.7425,0.74157,0.74205,356800000.0
2008-07-25 18:45:00,0.74205,0.74248,0.74156,0.74172,535300000.0
2008-07-25 19:00:00,0.7421,0.7431,0.7416,0.74295,505100000.0
2008-07-25 19:15:00,0.7428,0.7428,0.74135,0.7424,634300000.0
2008-07-25 19:30:00,0.74242,0.74258,0.7418,0.74215,917899997.0
2008-07-25 19:45:00,0.7422,0.7429,0.74189,0.74191,466600000.0
2008-07-25 20:00:00,0.7422,0.7428,0.74181,0.74235,421300000.0
2008-07-25 20:15:00,0.7425,0.7428,0.7416,0.74223,353100000.0
2008-07-25 20:30:00,0.74215,0.743,0.74186,0.7423,401200000.0
2008-07-25 20:45:00,0.74217,0.7428,0.74188,0.7424,498899995.0
2008-07-25 21:00:00,0.74245,0.7427,0.74197,0.74251,897200000.0
2008-07-25 21:15:00,0.74245,0.7436,0.74234,0.7431,601000000.0
2008-07-25 21:30:00,0.74315,0.7435,0.74265,0.74275,432199998.0
2008-07-25 21:45:00,0.74275,0.7435,0.74267,0.7427,398500000.0
2008-07-25 22:00:00,0.7427,0.7431,0.7423,0.743,196600000.0
2008-07-25 22:15:00,0.74295,0.74295,0.7418,0.74215,608000000.0
2008-07-25 22:30:00,0.7421,0.74295,0.7419,0.7424,602500000.0
2008-07-25 22:45:00,0.7423,0.7427,0.7412,0.7414,401100000.0
2008-07-28 00:00:00,0.7427,0.743,0.742,0.7422,1330800000.0
2008-07-28 00:15:00,0.7423,0.7428,0.742,0.7425,1441700000.0
2008-07-28 00:30:00,0.7424,0.7432,0.7424,0.7428,998100000.0
2008-07-28 00:45:00,0.7432,0.7435,0.7425,0.7434,1219900000.0
2008-07-28 01:00:00,0.7433,0.7433,0.7425,0.7426,776300000.0
2008-07-28 01:15:00,0.7425,0.7427,0.7419,0.7421,887200000.0
2008-07-28 01:30:00,0.7423,0.7424,0.742,0.742,443600000.0
2008-07-28 01:45:00,0.7419,0.7425,0.7419,0.7419,887200000.0
2008-07-28 02:00:00,0.7418,0.7419,0.7411,0.7412,860100000.0
2008-07-28 02:15:00,0.7413,0.7414,0.741,0.741,843300002.0
2008-07-28 02:30:00,0.741,0.7418,0.741,0.74155,591600001.0
2008-07-28 02:45:00,0.7416,0.7418,0.7407,0.7411,1025300002.0
2008-07-28 03:00:00,0.7411,0.7416,0.74075,0.7414,1009000000.0
2008-07-28 03:15:00,0.74145,0.7424,0.7409,0.7416,1145300002.0
2008-07-28 03:30:00,0.7417,0.74185,0.74117,0.7415,815900000.0
2008-07-28 03:45:00,0.74128,0.74155,0.7407,0.7412,1166499998.0
2008-07-28 04:00:00,0.7413,0.7418,0.74083,0.7418,424300000.0
2008-07-28 04:15:00,0.7418,0.74181,0.74111,0.7414,440900000.0
2008-07-28 04:30:00,0.7414,0.74185,0.74089,0.74185,430200000.0
2008-07-28 04:45:00,0.7418,0.7421,0.74119,0.74208,466100000.0
2008-07-28 05:00:00,0.7419,0.7421,0.74165,0.742,623100000.0
2008-07-28 05:15:00,0.742,0.7425,0.74179,0.7422,903000001.0
2008-07-28 05:30:00,0.7423,0.7427,0.74195,0.7427,582300001.0
2008-07-28 05:45:00,0.7426,0.7428,0.74205,0.74265,523300000.0
2008-07-28 06:00:00,0.74275,0.7431,0.74215,0.74239,541900000.0
2008-07-28 06:15:00,0.743,0.74325,0.7427,0.74285,810000002.0
2008-07-28 06:30:00,0.7429,0.74375,0.7429,0.7433,1058000001.0
2008-07-28 06:45:00,0.74355,0.7438,0.74332,0.7436,646700004.0
2008-07-28 07:00:00,0.7436,0.7437,0.7431,0.7432,385900000.0
2008-07-28 07:15:00,0.7432,0.74334,0.74279,0.7428,758700000.0
2008-07-28 07:30:00,0.7432,0.7432,0.74247,0.743,307400000.0
2008-07-28 07:45:00,0.743,0.743,0.7424,0.7428,595600000.0
2008-07-28 08:00:00,0.7428,0.7429,0.74227,0.7429,556100000.0
2008-07-28 08:15:00,0.7429,0.7431,0.74241,0.7428,578100000.0
2008-07-28 08:30:00,0.7428,0.744,0.7427,0.74385,1106900000.0
2008-07-28 08:45:00,0.74385,0.7442,0.743,0.74312,844600000.0
2008-07-28 09:00:00,0.7433,0.7437,0.74309,0.7432,716400000.0
2008-07-28 09:15:00,0.7432,0.7438,0.743,0.7436,1084300000.0
2008-07-28 09:30:00,0.7435,0.74402,0.7434,0.74395,686900000.0
2008-07-28 09:45:00,0.74395,0.7442,0.7437,0.7438,1665100002.0
2008-07-28 10:00:00,0.7438,0.744,0.74313,0.744,2069100006.0
2008-07-28 10:15:00,0.744,0.7441,0.7435,0.744,1611100005.0
2008-07-28 10:30:00,0.744,0.7445,0.74373,0.7441,832200000.0
2008-07-28 10:45:00,0.744,0.7442,0.7432,0.7434,1137500000.0
2008-07-28 11:00:00,0.7434,0.7445,0.74325,0.7444,1423800001.0
2008-07-28 11:15:00,0.7444,0.7448,0.74425,0.7444,1256000000.0
2008-07-28 11:30:00,0.7444,0.7447,0.74425,0.74455,684500000.0
2008-07-28 11:45:00,0.74455,0.74475,0.74419,0.7445,787500000.0
2008-07-28 12:00:00,0.7445,0.7445,0.74349,0.7441,718600000.0
2008-07-28 12:15:00,0.7442,0.7444,0.74371,0.74435,960200002.0
2008-07-28 12:30:00,0.7444,0.7447,0.7442,0.7445,891500000.0
2008-07-28 12:45:00,0.7445,0.7451,0.74442,0.7449,1050600001.0
2008-07-28 13:00:00,0.7449,0.745,0.7443,0.7444,1112000000.0
2008-07-28 13:15:00,0.74445,0.7448,0.74423,0.74459,564000000.0
2008-07-28 13:30:00,0.7446,0.74465,0.7439,0.74405,932100000.0
2008-07-28 13:45:00,0.744,0.7444,0.74371,0.7444,601800000.0
2008-07-28 14:00:00,0.74455,0.74455,0.7438,0.7439,457600000.0
2008-07-28 14:15:00,0.74385,0.7442,0.74356,0.744,235200000.0
2008-07-28 14:30:00,0.744,0.7447,0.7439,0.7447,256300000.0
2008-07-28 14:45:00,0.7447,0.7449,0.7441,0.7448,782200000.0
2008-07-28 15:00:00,0.74475,0.74475,0.7439,0.7441,580700000.0
2008-07-28 15:15:00,0.7442,0.7449,0.74368,0.7445,479500000.0
2008-07-28 15:30:00,0.7445,0.74465,0.7439,0.74415,539000000.0
2008-07-28 15:45:00,0.74385,0.7444,0.74375,0.744,426400000.0
2008-07-28 16:00:00,0.744,0.744,0.74303,0.74346,646300000.0
2008-07-28 16:15:00,0.7436,0.7452,0.7433,0.7446,1896600001.0
2008-07-28 16:30:00,0.7448,0.7451,0.7441,0.7446,946100000.0
2008-07-28 16:45:00,0.7446,0.7448,0.7433,0.7433,1144199996.0
2008-07-28 17:00:00,0.7433,0.7445,0.7432,0.74395,828100000.0
2008-07-28 17:15:00,0.74395,0.7449,0.7437,0.7445,567000000.0
2008-07-28 17:30:00,0.7445,0.7453,0.7443,0.7451,479300000.0
2008-07-28 17:45:00,0.74495,0.7452,0.7445,0.74485,582100000.0
2008-07-28 18:00:00,0.7451,0.7451,0.7443,0.7447,542200000.0
2008-07-28 18:15:00,0.7447,0.745,0.74465,0.74485,624000000.0
2008-07-28 18:30:00,0.7448,0.7453,0.74441,0.745,630000000.0
2008-07-28 18:45:00,0.74465,0.7452,0.74441,0.745,1061100000.0
2008-07-28 19:00:00,0.745,0.745,0.74443,0.7448,1068700000.0
2008-07-28 19:15:00,0.74443,0.74515,0.74426,0.74466,1125600000.0
2008-07-28 19:30:00,0.74475,0.74502,0.7444,0.7446,305500000.0
2008-07-28 19:45:00,0.74452,0.7449,0.74403,0.7446,359000000.0
2008-07-28 20:00:00,0.7446,0.7449,0.7442,0.7449,970000000.0
2008-07-28 20:15:00,0.7449,0.7451,0.74473,0.7448,258200000.0
2008-07-28 20:30:00,0.7449,0.7451,0.7442,0.74472,791699999.0
2008-07-28 20:45:00,0.7448,0.745,0.74433,0.7448,283700000.0
2008-07-28 21:00:00,0.7448,0.74493,0.74438,0.74475,429999999.0
2008-07-28 21:15:00,0.74433,0.74497,0.74423,0.7445,571700000.0
2008-07-28 21:30:00,0.74475,0.74475,0.74415,0.74462,425799999.0
2008-07-28 21:45:00,0.7445,0.74469,0.7436,0.74426,655000000.0
2008-07-28 22:00:00,0.7442,0.7445,0.74405,0.7444,453100000.0
2008-07-28 22:15:00,0.7443,0.74461,0.74388,0.74435,555300000.0
2008-07-28 22:30:00,0.74393,0.74457,0.74386,0.74441,835000000.0
2008-07-28 22:45:00,0.7443,0.7447,0.74397,0.7445,577500000.0
2008-07-28 23:00:00,0.7444,0.7451,0.7444,0.74485,581500000.0
2008-07-28 23:15:00,0.74485,0.7452,0.74451,0.74495,360200000.0
2008-07-28 23:30:00,0.74524,0.74537,0.7443,0.74442,1518100000.0
2008-07-28 23:45:00,0.7446,0.74481,0.74423,0.7446,610299998.0
2008-07-29 00:00:00,0.7446,0.74495,0.74428,0.74478,893000000.0
2008-07-29 00:15:00,0.7446,0.74497,0.74427,0.7447,746299998.0
2008-07-29 00:30:00,0.7447,0.74503,0.7444,0.74465,742799999.0
2008-07-29 00:45:00,0.745,0.7451,0.74405,0.7444,1772599997.0
2008-07-29 01:00:00,0.74406,0.7449,0.74399,0.7445,710700000.0
2008-07-29 01:15:00,0.74456,0.745,0.74421,0.74446,953700001.0
2008-07-29 01:30:00,0.7448,0.7449,0.74436,0.7447,1641100005.0
2008-07-29 01:45:00,0.7447,0.7461,0.7447,0.7456,2005900000.0
2008-07-29 02:00:00,0.7456,0.74605,0.74531,0.7458,1120500000.0
2008-07-29 02:15:00,0.7458,0.7465,0.7458,0.7458,1405700000.0
2008-07-29 02:30:00,0.7459,0.74631,0.74569,0.746,799800000.0
2008-07-29 02:45:00,0.746,0.7464,0.7457,0.746,1356300000.0
2008-07-29 03:00:00,0.746,0.7461,0.74552,0.74599,518300000.0
2008-07-29 03:15:00,0.7462,0.7464,0.74597,0.7462,756800000.0
2008-07-29 03:30:00,0.7462,0.7466,0.74585,0.7461,780000000.0
2008-07-29 03:45:00,0.7461,0.7464,0.7448,0.745,1472899999.0
2008-07-29 04:00:00,0.745,0.74555,0.7448,0.7452,1070499995.0
2008-07-29 04:15:00,0.7452,0.74557,0.74468,0.74545,997700000.0
2008-07-29 04:30:00,0.7454,0.7455,0.74481,0.7454,1212500002.0
2008-07-29 04:45:00,0.7454,0.7456,0.74499,0.74534,459299999.0
2008-07-29 05:00:00,0.74537,0.74559,0.74468,0.7454,619300000.0
2008-07-29 05:15:00,0.74542,0.74542,0.74469,0.74475,921900001.0
2008-07-29 05:30:00,0.7451,0.74538,0.74479,0.7451,894399999.0
2008-07-29 05:45:00,0.74473,0.74521,0.74473,0.7452,517300000.0
2008-07-29 06:00:00,0.7452,0.7453,0.7446,0.7447,651700000.0
2008-07-29 06:15:00,0.74475,0.74525,0.74445,0.7449,880399999.0
2008-07-29 06:30:00,0.7449,0.74499,0.74432,0.7446,577900000.0
2008-07-29 06:45:00,0.7446,0.745,0.74424,0.745,492700000.0
2008-07-29 07:00:00,0.74495,0.74519,0.74453,0.7448,416600000.0
2008-07-29 07:15:00,0.74453,0.74498,0.74409,0.74481,930599998.0
2008-07-29 07:30:00,0.7447,0.7451,0.74458,0.7451,582700000.0
2008-07-29 07:45:00,0.7451,0.74585,0.74485,0.7454,1055999999.0
2008-07-29 08:00:00,0.7454,0.7454,0.7441,0.74435,962300000.0
2008-07-29 08:15:00,0.74435,0.74475,0.74415,0.7445,594100000.0
2008-07-29 08:30:00,0.7445,0.7446,0.74235,0.7425,1747500000.0
2008-07-29 08:45:00,0.7425,0.7428,0.7408,0.7414,2397800000.0
2008-07-29 09:00:00,0.7414,0.74265,0.7406,0.7414,2331200000.0
2008-07-29 09:15:00,0.7415,0.7415,0.7407,0.7407,2333600001.0
2008-07-29 09:30:00,0.7407,0.74075,0.739,0.7405,4076499999.0
2008-07-29 09:45:00,0.7405,0.741,0.7398,0.7407,3112800000.0
2008-07-29 10:00:00,0.74075,0.7413,0.74055,0.7408,2055399999.0
2008-07-29 10:15:00,0.7407,0.7408,0.7403,0.7405,1183700000.0
2008-07-29 10:30:00,0.74055,0.74081,0.74019,0.7406,1304300003.0
2008-07-29 10:45:00,0.7406,0.7408,0.74015,0.74065,1203399997.0
2008-07-29 11:00:00,0.7406,0.7412,0.74038,0.74103,1310499999.0
2008-07-29 11:15:00,0.74095,0.74108,0.74017,0.7407,789500000.0
2008-07-29 11:30:00,0.7407,0.74122,0.74038,0.7409,1007667500.0
2008-07-29 11:45:00,0.7409,0.74105,0.74005,0.7403,1010700000.0
2008-07-29 12:00:00,0.7403,0.74045,0.7395,0.7397,881872500.0
2008-07-29 12:15:00,0.73965,0.74051,0.7395,0.7398,935800000.0
2008-07-29 12:30:00,0.73985,0.7414,0.7398,0.7411,612300000.0
2008-07-29 12:45:00,0.74105,0.7411,0.7405,0.7405,715700000.0
2008-07-29 13:00:00,0.7405,0.7405,0.73975,0.74015,671167499.0
2008-07-29 13:15:00,0.74015,0.74035,0.73934,0.73981,992600000.0
2008-07-29 13:30:00,0.7399,0.7399,0.73905,0.7395,1175400003.0
2008-07-29 13:45:00,0.7395,0.7397,0.7386,0.73945,1584100001.0
2008-07-29 14:00:00,0.7395,0.74,0.7392,0.7395,1320600002.0
2008-07-29 14:15:00,0.7397,0.7397,0.73874,0.73895,1147400000.0
2008-07-29 14:30:00,0.73925,0.7396,0.7387,0.7389,988800003.0
2008-07-29 14:45:00,0.7387,0.7388,0.7379,0.73865,2016599998.0
2008-07-29 15:00:00,0.7386,0.73875,0.7381,0.73835,1264400000.0
2008-07-29 15:15:00,0.7383,0.739,0.7381,0.73855,885800000.0
2008-07-29 15:30:00,0.7385,0.7387,0.7365,0.7368,2595099998.0
2008-07-29 15:45:00,0.7368,0.737,0.7357,0.7362,4005017499.0
2008-07-29 16:00:00,0.7362,0.7362,0.7347,0.7357,2294102498.0
2008-07-29 16:15:00,0.73565,0.7368,0.73515,0.7365,2903850000.0
2008-07-29 16:30:00,0.7364,0.7368,0.7351,0.7354,2093500000.0
2008-07-29 16:45:00,0.7354,0.73675,0.7351,0.7367,1539927500.0
2008-07-29 17:00:00,0.7367,0.737,0.7365,0.7367,1391900000.0
2008-07-29 17:15:00,0.7367,0.73685,0.7362,0.7363,1471200000.0
2008-07-29 17:30:00,0.7363,0.7367,0.736,0.7361,823300000.0
2008-07-29 17:45:00,0.73605,0.7366,0.73558,0.7362,1171400000.0
2008-07-29 18:00:00,0.7362,0.73645,0.7356,0.7359,651400000.0
2008-07-29 18:15:00,0.7359,0.737,0.7356,0.7369,954349998.0
2008-07-29 18:30:00,0.7369,0.7374,0.7366,0.7372,666200000.0
2008-07-29 18:45:00,0.7371,0.7375,0.7371,0.7374,223200000.0
2008-07-29 19:00:00,0.73735,0.7374,0.73687,0.73735,536800000.0
2008-07-29 19:15:00,0.7374,0.7377,0.73691,0.7374,257800000.0
2008-07-29 19:30:00,0.7374,0.7376,0.7367,0.7374,461400000.0
2008-07-29 19:45:00,0.7374,0.7382,0.73695,0.7382,621200000.0
2008-07-29 20:00:00,0.7382,0.7392,0.738,0.7391,1024800000.0
2008-07-29 20:15:00,0.7391,0.73925,0.7381,0.73855,1135700000.0
2008-07-29 20:30:00,0.7386,0.7397,0.7386,0.7396,1502860002.0
2008-07-29 20:45:00,0.73955,0.7398,0.7392,0.73955,541300000.0
2008-07-29 21:00:00,0.73955,0.7398,0.7392,0.73955,556200000.0
2008-07-29 21:15:00,0.73916,0.73955,0.73905,0.7391,518299999.0
2008-07-29 21:30:00,0.7391,0.74005,0.7391,0.7396,335500000.0
2008-07-29 21:45:00,0.73955,0.73965,0.73897,0.73936,469300000.0
2008-07-29 22:00:00,0.73945,0.7395,0.73899,0.73899,244800000.0
2008-07-29 22:15:00,0.73945,0.7402,0.73898,0.73995,488500000.0
2008-07-29 22:30:00,0.7399,0.74045,0.7395,0.73965,468300000.0
2008-07-29 22:45:00,0.73965,0.74015,0.73937,0.74,547100000.0
2008-07-29 23:00:00,0.73995,0.74016,0.7394,0.7398,494900000.0
2008-07-29 23:15:00,0.7398,0.74,0.7392,0.7396,1410900000.0
2008-07-29 23:30:00,0.7395,0.7396,0.73853,0.739,1183000001.0
2008-07-29 23:45:00,0.739,0.7395,0.73876,0.73887,576299998.0
2008-07-30 00:00:00,0.7391,0.7392,0.73871,0.73885,914800000.0
2008-07-30 00:15:00,0.73885,0.739,0.7383,0.73855,946000000.0
2008-07-30 00:30:00,0.73855,0.73895,0.73815,0.7389,1869499993.0
2008-07-30 00:45:00,0.7389,0.73921,0.73857,0.73895,456600000.0
2008-07-30 01:00:00,0.7389,0.7395,0.7382,0.7383,1056199998.0
2008-07-30 01:15:00,0.7383,0.73885,0.7383,0.7387,467900000.0
2008-07-30 01:30:00,0.7386,0.73895,0.73805,0.7388,1271000000.0
2008-07-30 01:45:00,0.7388,0.7388,0.73806,0.7386,1753400000.0
2008-07-30 02:00:00,0.7386,0.7388,0.7383,0.7387,1104000001.0
2008-07-30 02:15:00,0.7387,0.73905,0.73815,0.73848,734800000.0
2008-07-30 02:30:00,0.7387,0.7387,0.73786,0.7384,1372600001.0
2008-07-30 02:45:00,0.7384,0.7385,0.7372,0.7376,1966000002.0
2008-07-30 03:00:00,0.73765,0.7383,0.73745,0.73795,719600000.0
2008-07-30 03:15:00,0.7381,0.7384,0.73751,0.7379,1461200000.0
2008-07-30 03:30:00,0.7379,0.73795,0.73704,0.73785,576400000.0
2008-07-30 03:45:00,0.7379,0.7382,0.7377,0.7378,1297400000.0
2008-07-30 04:00:00,0.73785,0.7384,0.7376,0.73835,684700000.0
2008-07-30 04:15:00,0.7383,0.7383,0.73728,0.73728,597500001.0
2008-07-30 04:30:00,0.7377,0.73826,0.73765,0.73792,417800000.0
2008-07-30 04:45:00,0.738,0.73823,0.73772,0.7381,369700000.0
2008-07-30 05:00:00,0.73779,0.7382,0.73769,0.73815,311200000.0
2008-07-30 05:15:00,0.73815,0.73835,0.7379,0.7383,311300000.0
2008-07-30 05:30:00,0.7383,0.73861,0.73802,0.73825,427000000.0
2008-07-30 05:45:00,0.73825,0.73825,0.73751,0.7378,620800000.0
2008-07-30 06:00:00,0.7378,0.7378,0.73515,0.7357,2730400000.0
2008-07-30 06:15:00,0.7357,0.7364,0.73502,0.7354,1083300000.0
2008-07-30 06:30:00,0.7354,0.73605,0.7354,0.73555,1029600000.0
2008-07-30 06:45:00,0.73555,0.7357,0.73435,0.7344,1050000000.0
2008-07-30 07:00:00,0.7344,0.735,0.734,0.7343,1298300000.0
2008-07-30 07:15:00,0.7343,0.7345,0.73375,0.7338,1148300000.0
2008-07-30 07:30:00,0.7339,0.7347,0.7338,0.73445,1176700001.0
2008-07-30 07:45:00,0.73445,0.73475,0.73335,0.7343,1336200000.0
2008-07-30 08:00:00,0.7343,0.73455,0.7335,0.73375,1798400000.0
2008-07-30 08:15:00,0.7337,0.7346,0.73315,0.73365,2659000001.0
2008-07-30 08:30:00,0.7336,0.7342,0.7334,0.7336,1429300000.0
2008-07-30 08:45:00,0.7336,0.7344,0.7333,0.7336,1542500000.0
2008-07-30 09:00:00,0.7336,0.73555,0.7334,0.7352,2306800000.0
2008-07-30 09:15:00,0.73525,0.7356,0.73475,0.7352,1451200000.0
2008-07-30 09:30:00,0.73525,0.7353,0.73465,0.7347,1287000000.0
2008-07-30 09:45:00,0.7347,0.7352,0.7345,0.73515,1283799999.0
2008-07-30 10:00:00,0.73515,0.7357,0.7344,0.73455,1501000000.0
2008-07-30 10:15:00,0.73455,0.73545,0.7345,0.73515,1855100000.0
2008-07-30 10:30:00,0.7352,0.7355,0.73495,0.7353,1274600000.0
2008-07-30 10:45:00,0.7353,0.7357,0.73464,0.73485,1376100000.0
2008-07-30 11:00:00,0.7348,0.7351,0.7343,0.73475,1777600002.0
2008-07-30 11:15:00,0.7348,0.7351,0.7341,0.7343,1521700000.0
2008-07-30 11:30:00,0.7343,0.7344,0.73315,0.73345,1466400002.0
2008-07-30 11:45:00,0.73345,0.7336,0.7326,0.7329,3047200002.0
2008-07-30 12:00:00,0.7329,0.7329,0.7324,0.7327,2305699998.0
2008-07-30 12:15:00,0.7327,0.7333,0.7321,0.73235,1954599998.0
2008-07-30 12:30:00,0.7323,0.7334,0.7323,0.7334,886600000.0
2008-07-30 12:45:00,0.73357,0.7338,0.73285,0.733,806100000.0
2008-07-30 13:00:00,0.733,0.734,0.73295,0.7336,1044100000.0
2008-07-30 13:15:00,0.7335,0.7337,0.7328,0.73325,1116600000.0
2008-07-30 13:30:00,0.7332,0.73342,0.7325,0.7327,1382300000.0
2008-07-30 13:45:00,0.7326,0.73326,0.73252,0.733,876600000.0
2008-07-30 14:00:00,0.733,0.7336,0.733,0.7332,1526500000.0
2008-07-30 14:15:00,0.7332,0.73325,0.732,0.7329,1648600000.0
2008-07-30 14:30:00,0.7329,0.7331,0.7322,0.7325,2245500001.0
2008-07-30 14:45:00,0.73255,0.7333,0.7321,0.73275,2046900002.0
2008-07-30 15:00:00,0.7327,0.7328,0.7315,0.73175,1919999998.0
2008-07-30 15:15:00,0.73175,0.7328,0.7316,0.7325,2430299999.0
2008-07-30 15:30:00,0.73245,0.733,0.7316,0.7317,2210999998.0
2008-07-30 15:45:00,0.7316,0.7324,0.7316,0.73225,1089427000.0
2008-07-30 16:00:00,0.73225,0.7337,0.73205,0.7334,2715300003.0
2008-07-30 16:15:00,0.73345,0.7338,0.7333,0.7335,3451700003.0
2008-07-30 16:30:00,0.7334,0.7351,0.7333,0.73475,3067200001.0
2008-07-30 16:45:00,0.7348,0.7353,0.734,0.7345,3393299998.0
2008-07-30 17:00:00,0.73455,0.7347,0.7335,0.73395,1815400002.0
2008-07-30 17:15:00,0.734,0.7341,0.73375,0.734,821100000.0
2008-07-30 17:30:00,0.734,0.7342,0.7337,0.734,1080800000.0
2008-07-30 17:45:00,0.734,0.73445,0.7339,0.7343,477800000.0
2008-07-30 18:00:00,0.7343,0.7343,0.73346,0.73366,855000000.0
2008-07-30 18:15:00,0.734,0.73418,0.73358,0.7337,636900000.0
2008-07-30 18:30:00,0.7337,0.73388,0.73339,0.7337,697900002.0
2008-07-30 18:45:00,0.7337,0.73455,0.73335,0.73345,333600000.0
2008-07-30 19:00:00,0.73345,0.73425,0.73334,0.7335,659500000.0
2008-07-30 19:15:00,0.73336,0.73414,0.73324,0.7336,494400000.0
2008-07-30 19:30:00,0.7336,0.73375,0.73355,0.7336,126500000.0
2008-07-30 19:45:00,0.7336,0.7337,0.733,0.7331,391600000.0
2008-07-30 20:00:00,0.7331,0.7338,0.73305,0.7338,503000000.0
2008-07-30 20:15:00,0.7339,0.7345,0.7336,0.73375,742500000.0
2008-07-30 20:30:00,0.73375,0.73375,0.73293,0.7333,342300000.0
2008-07-30 20:45:00,0.7333,0.73405,0.73293,0.73345,288000000.0
2008-07-30 21:00:00,0.73345,0.7336,0.73272,0.73296,667800001.0
2008-07-30 21:15:00,0.73287,0.7343,0.7327,0.73345,482600000.0
2008-07-30 21:30:00,0.73345,0.73405,0.73306,0.7338,1084700000.0
2008-07-30 21:45:00,0.73385,0.7344,0.7332,0.7336,680500000.0
2008-07-30 22:00:00,0.7336,0.7339,0.733,0.73375,338000000.0
2008-07-30 22:15:00,0.7338,0.734,0.7334,0.7334,246300000.0
2008-07-30 22:30:00,0.73335,0.7341,0.7331,0.73371,570300001.0
2008-07-30 22:45:00,0.7336,0.7342,0.73305,0.73395,318300000.0
2008-07-30 23:00:00,0.73395,0.73435,0.73372,0.73412,402100002.0
2008-07-30 23:15:00,0.73418,0.73443,0.73374,0.73427,559500000.0
2008-07-30 23:30:00,0.7343,0.7344,0.73388,0.7341,530100000.0
2008-07-30 23:45:00,0.7341,0.7346,0.7341,0.73435,266600000.0
2008-07-31 00:00:00,0.73435,0.7344,0.73361,0.73421,312200000.0
2008-07-31 00:15:00,0.7342,0.73452,0.73401,0.7343,280000000.0
2008-07-31 00:30:00,0.7343,0.73445,0.73389,0.73428,572600000.0
2008-07-31 00:45:00,0.73417,0.73445,0.7338,0.73395,891700000.0
2008-07-31 01:00:00,0.73395,0.73414,0.73345,0.73378,422000000.0
2008-07-31 01:15:00,0.73395,0.73455,0.73354,0.7345,651199998.0
2008-07-31 01:30:00,0.7345,0.7345,0.73374,0.7343,851200000.0
2008-07-31 01:45:00,0.7343,0.7346,0.73388,0.7343,488400000.0
2008-07-31 02:00:00,0.7343,0.7344,0.7336,0.7342,1106100000.0
2008-07-31 02:15:00,0.7342,0.7344,0.73375,0.73385,951600000.0
2008-07-31 02:30:00,0.73385,0.73407,0.73349,0.7337,885000000.0
2008-07-31 02:45:00,0.7337,0.7337,0.7328,0.73325,1119400000.0
2008-07-31 03:00:00,0.73325,0.7333,0.7324,0.7328,1052900000.0
2008-07-31 03:15:00,0.7329,0.7336,0.7327,0.7333,1922700004.0
2008-07-31 03:30:00,0.73325,0.7342,0.7316,0.7342,2596100000.0
2008-07-31 03:45:00,0.7342,0.7346,0.7341,0.7345,2501000000.0
2008-07-31 04:00:00,0.7345,0.7351,0.7341,0.73455,1733499999.0
2008-07-31 04:15:00,0.73455,0.7354,0.7345,0.7352,1048900000.0
2008-07-31 04:30:00,0.7352,0.7355,0.73422,0.7349,632500001.0
2008-07-31 04:45:00,0.7349,0.7349,0.73415,0.73415,1018800000.0
2008-07-31 05:00:00,0.73415,0.7345,0.7333,0.7341,2569699996.0
2008-07-31 05:15:00,0.7341,0.73433,0.7337,0.73389,699300003.0
2008-07-31 05:30:00,0.7339,0.7344,0.73384,0.7343,892600006.0
2008-07-31 05:45:00,0.73425,0.7349,0.73425,0.73445,869000000.0
2008-07-31 06:00:00,0.73445,0.73447,0.73334,0.73406,275300000.0
2008-07-31 06:15:00,0.73425,0.7346,0.73235,0.7329,2609899997.0
2008-07-31 06:30:00,0.7329,0.7332,0.7321,0.7326,3147099999.0
2008-07-31 06:45:00,0.73255,0.73275,0.7312,0.7313,2679599998.0
2008-07-31 07:00:00,0.7313,0.7328,0.7309,0.7328,1697400001.0
2008-07-31 07:15:00,0.73275,0.7334,0.732,0.73325,1537100002.0
2008-07-31 07:30:00,0.73325,0.7334,0.73226,0.73305,822999999.0
2008-07-31 07:45:00,0.733,0.7331,0.7326,0.7327,1441700000.0
2008-07-31 08:00:00,0.7327,0.7333,0.73225,0.7333,1015500000.0
2008-07-31 08:15:00,0.7334,0.7337,0.73315,0.7333,1386000001.0
2008-07-31 08:30:00,0.73335,0.7344,0.73325,0.7342,1828100000.0
2008-07-31 08:45:00,0.7342,0.7346,0.7338,0.73415,1593800000.0
2008-07-31 09:00:00,0.7342,0.7352,0.7342,0.7347,2331900000.0
2008-07-31 09:15:00,0.7346,0.7347,0.7337,0.7337,1307099999.0
2008-07-31 09:30:00,0.7337,0.7349,0.7336,0.73465,1487800000.0
2008-07-31 09:45:00,0.7346,0.73465,0.7337,0.7341,1568300000.0
2008-07-31 10:00:00,0.7341,0.73435,0.73366,0.7342,955600000.0
2008-07-31 10:15:00,0.7342,0.7345,0.7338,0.7339,1176100002.0
2008-07-31 10:30:00,0.7338,0.7343,0.73338,0.7343,1216500000.0
2008-07-31 10:45:00,0.7343,0.7343,0.73325,0.73345,1588200000.0
2008-07-31 11:00:00,0.73345,0.73355,0.7332,0.7335,1112100000.0
2008-07-31 11:15:00,0.7335,0.7338,0.7333,0.7338,893400000.0
2008-07-31 11:30:00,0.7338,0.73385,0.73289,0.73325,1414400000.0
2008-07-31 11:45:00,0.73325,0.7334,0.733,0.7331,905100001.0
2008-07-31 12:00:00,0.73305,0.73322,0.73245,0.73275,525900000.0
2008-07-31 12:15:00,0.73275,0.7328,0.732,0.7323,535000000.0
2008-07-31 12:30:00,0.73225,0.7333,0.73205,0.7332,1074099999.0
2008-07-31 12:45:00,0.7332,0.7339,0.73305,0.7331,1695999999.0
2008-07-31 13:00:00,0.7331,0.73345,0.7329,0.7333,933100000.0
2008-07-31 13:15:00,0.7333,0.73335,0.73275,0.7328,2041500000.0
2008-07-31 13:30:00,0.73285,0.7332,0.73275,0.7328,1234300000.0
2008-07-31 13:45:00,0.7329,0.73325,0.73237,0.7327,903400000.0
2008-07-31 14:00:00,0.7327,0.7331,0.73265,0.7329,758000000.0
2008-07-31 14:15:00,0.7329,0.73315,0.7319,0.7319,1713600000.0
2008-07-31 14:30:00,0.7318,0.7353,0.7318,0.7347,2945200000.0
2008-07-31 14:45:00,0.7347,0.7353,0.7338,0.735,1564900000.0
2008-07-31 15:00:00,0.735,0.7361,0.735,0.7361,1373100000.0
2008-07-31 15:15:00,0.7361,0.7363,0.7352,0.7352,1605900000.0
2008-07-31 15:30:00,0.7352,0.7352,0.73345,0.7346,1257400000.0
2008-07-31 15:45:00,0.73455,0.7347,0.7337,0.7338,763899998.0
2008-07-31 16:00:00,0.7338,0.7344,0.7333,0.7336,1204500000.0
2008-07-31 16:15:00,0.7336,0.7342,0.73265,0.7331,1189000000.0
2008-07-31 16:30:00,0.7331,0.73375,0.73255,0.7326,1850100000.0
2008-07-31 16:45:00,0.7326,0.73325,0.7318,0.732,2110499998.0
2008-07-31 17:00:00,0.73205,0.7327,0.7315,0.7326,1530000000.0
2008-07-31 17:15:00,0.7326,0.7341,0.7323,0.73385,1687800000.0
2008-07-31 17:30:00,0.7339,0.73495,0.7338,0.7344,3021300001.0
2008-07-31 17:45:00,0.7344,0.7347,0.7335,0.73375,1446300000.0
2008-07-31 18:00:00,0.73395,0.7343,0.733,0.73315,1118100000.0
2008-07-31 18:15:00,0.73315,0.7337,0.73289,0.73356,561099999.0
2008-07-31 18:30:00,0.7336,0.7339,0.73313,0.73385,672600000.0
2008-07-31 18:45:00,0.73395,0.7344,0.73352,0.7337,1058400000.0
2008-07-31 19:00:00,0.7337,0.73392,0.73318,0.73365,1073200000.0
2008-07-31 19:15:00,0.7336,0.7344,0.73324,0.7335,682000000.0
2008-07-31 19:30:00,0.7337,0.73405,0.73328,0.7338,386000000.0
2008-07-31 19:45:00,0.7338,0.734,0.73327,0.73385,222500000.0
2008-07-31 20:00:00,0.73365,0.7342,0.73356,0.73413,530000000.0
2008-07-31 20:15:00,0.7341,0.73475,0.7335,0.7347,554000000.0
2008-07-31 20:30:00,0.7347,0.73475,0.7342,0.7342,498500000.0
2008-07-31 20:45:00,0.73397,0.73431,0.7337,0.7342,656300000.0
2008-07-31 21:00:00,0.7342,0.7346,0.73382,0.7343,324700000.0
2008-07-31 21:15:00,0.7343,0.7346,0.7342,0.7344,168500000.0
2008-07-31 21:30:00,0.7344,0.7346,0.73408,0.7343,422300000.0
2008-07-31 21:45:00,0.73401,0.7346,0.7337,0.7337,319600000.0
2008-07-31 22:00:00,0.7337,0.734,0.7325,0.7332,473400000.0
2008-07-31 22:15:00,0.7332,0.7333,0.73255,0.7327,217000000.0
2008-07-31 22:30:00,0.7327,0.7334,0.73261,0.73326,500700000.0
2008-07-31 22:45:00,0.7333,0.73445,0.7333,0.734,577600000.0
2008-07-31 23:00:00,0.734,0.7343,0.733,0.7333,762900000.0
2008-07-31 23:15:00,0.7333,0.73366,0.73317,0.7333,365299997.0
2008-07-31 23:30:00,0.7333,0.7336,0.7327,0.7328,1216100000.0
2008-07-31 23:45:00,0.7328,0.7335,0.73245,0.733,923900000.0
2008-08-01 00:00:00,0.733,0.7333,0.73295,0.733,488000000.0
2008-08-01 00:15:00,0.733,0.73312,0.73253,0.733,626900000.0
2008-08-01 00:30:00,0.733,0.73336,0.7328,0.7331,1092200000.0
2008-08-01 00:45:00,0.73288,0.73328,0.731,0.7312,3536100007.0
2008-08-01 01:00:00,0.7312,0.7318,0.7306,0.7316,4024799998.0
2008-08-01 01:15:00,0.7316,0.73185,0.73105,0.7313,1755000002.0
2008-08-01 01:30:00,0.73125,0.7316,0.73094,0.7315,1230299999.0
2008-08-01 01:45:00,0.7315,0.7317,0.7311,0.7313,1051800000.0
2008-08-01 02:00:00,0.7313,0.7315,0.7306,0.73095,1325900000.0
2008-08-01 02:15:00,0.73095,0.73095,0.7281,0.7288,4741500001.0
2008-08-01 02:30:00,0.7288,0.7295,0.7277,0.7284,3804700003.0
2008-08-01 02:45:00,0.7283,0.729,0.728,0.7283,3029600000.0
2008-08-01 03:00:00,0.7283,0.729,0.7283,0.7287,1896000003.0
2008-08-01 03:15:00,0.72859,0.72955,0.72807,0.7295,1658700000.0
2008-08-01 03:30:00,0.7295,0.7298,0.72842,0.7287,2033199997.0
2008-08-01 03:45:00,0.7287,0.7289,0.72786,0.72806,922399998.0
2008-08-01 04:00:00,0.7281,0.7282,0.7272,0.7275,2469580993.0
2008-08-01 04:15:00,0.7274,0.7282,0.7273,0.7282,2428829002.0
2008-08-01 04:30:00,0.7282,0.72842,0.72786,0.7283,2053200000.0
2008-08-01 04:45:00,0.7283,0.7284,0.72775,0.728,462200000.0
2008-08-01 05:00:00,0.72805,0.7282,0.72754,0.728,1037700004.0
2008-08-01 05:15:00,0.728,0.7282,0.7277,0.7277,2477399997.0
2008-08-01 05:30:00,0.7277,0.72845,0.7277,0.72843,1246300000.0
2008-08-01 05:45:00,0.7283,0.72855,0.72796,0.7285,500099998.0
2008-08-01 06:00:00,0.72855,0.72855,0.72791,0.7282,412200000.0
2008-08-01 06:15:00,0.7282,0.7287,0.72795,0.7287,1208400000.0
2008-08-01 06:30:00,0.7287,0.729,0.728,0.7282,2056499997.0
2008-08-01 06:45:00,0.7282,0.7283,0.7273,0.7274,3591400000.0
2008-08-01 07:00:00,0.7274,0.7276,0.7271,0.7273,2234500008.0
2008-08-01 07:15:00,0.72745,0.7278,0.72725,0.72735,1426300001.0
2008-08-01 07:30:00,0.72735,0.7291,0.727,0.729,2669000000.0
2008-08-01 07:45:00,0.729,0.7293,0.728,0.7286,2613799999.0
2008-08-01 08:00:00,0.7286,0.72865,0.72783,0.7286,1058600000.0
2008-08-01 08:15:00,0.72807,0.72895,0.72798,0.7288,763600000.0
2008-08-01 08:30:00,0.7288,0.729,0.72755,0.7277,1676600000.0
2008-08-01 08:45:00,0.7277,0.7277,0.72555,0.726,3162800002.0
2008-08-01 09:00:00,0.72595,0.7268,0.7255,0.72675,3514099998.0
2008-08-01 09:15:00,0.72675,0.727,0.72605,0.72615,2262100000.0
2008-08-01 09:30:00,0.72615,0.7268,0.7258,0.7264,2733881002.0
2008-08-01 09:45:00,0.7264,0.7273,0.7264,0.72725,1688000000.0
2008-08-01 10:00:00,0.7271,0.7282,0.72695,0.7281,1444300000.0
2008-08-01 10:15:00,0.7281,0.7286,0.72725,0.7273,2072300002.0
2008-08-01 10:30:00,0.72725,0.7281,0.7271,0.7279,1294200000.0
2008-08-01 10:45:00,0.7279,0.7286,0.7277,0.7284,2153699999.0
2008-08-01 11:00:00,0.72845,0.7289,0.72805,0.72855,2303160001.0
2008-08-01 11:15:00,0.72855,0.72935,0.7285,0.729,1561700000.0
2008-08-01 11:30:00,0.729,0.7294,0.7281,0.72835,3173900000.0
2008-08-01 11:45:00,0.72845,0.7285,0.72775,0.728,2184600000.0
2008-08-01 12:00:00,0.728,0.72824,0.72749,0.72795,697100000.0
2008-08-01 12:15:00,0.72795,0.72815,0.72745,0.7277,1076100000.0
2008-08-01 12:30:00,0.72765,0.728,0.7272,0.7275,1742100000.0
2008-08-01 12:45:00,0.72745,0.7284,0.72743,0.72805,1314199997.0
2008-08-01 13:00:00,0.72805,0.72805,0.72755,0.72775,2064900000.0
2008-08-01 13:15:00,0.72775,0.7281,0.7275,0.7278,1124200000.0
2008-08-01 13:30:00,0.7278,0.7284,0.72743,0.72815,1084400000.0
2008-08-01 13:45:00,0.7281,0.7284,0.72749,0.72805,1118300001.0
2008-08-01 14:00:00,0.72805,0.72855,0.7279,0.72825,894600000.0
2008-08-01 14:15:00,0.7282,0.7286,0.7279,0.7279,2219500000.0
2008-08-01 14:30:00,0.7279,0.72815,0.72445,0.72635,2022100001.0
2008-08-01 14:45:00,0.72635,0.7278,0.72615,0.72655,1653900000.0
2008-08-01 15:00:00,0.7266,0.7272,0.7258,0.7264,807400000.0
2008-08-01 15:15:00,0.72645,0.72715,0.7264,0.7266,785300000.0
2008-08-01 15:30:00,0.7266,0.7289,0.72622,0.7287,1969700001.0
2008-08-01 15:45:00,0.7287,0.72875,0.7276,0.7278,1561499999.0
2008-08-01 16:00:00,0.72775,0.72845,0.72685,0.7278,2121300000.0
2008-08-01 16:15:00,0.7278,0.7283,0.7267,0.727,1335800000.0
2008-08-01 16:30:00,0.727,0.7272,0.7259,0.7261,1263280000.0
2008-08-01 16:45:00,0.7261,0.7267,0.7249,0.7257,969500000.0
2008-08-01 17:00:00,0.7257,0.728,0.7257,0.7272,2679500000.0
2008-08-01 17:15:00,0.72715,0.7273,0.72615,0.72675,1148900000.0
2008-08-01 17:30:00,0.72655,0.7272,0.72637,0.7266,891000000.0
2008-08-01 17:45:00,0.7266,0.7275,0.7264,0.7266,775100000.0
2008-08-01 18:00:00,0.7266,0.7271,0.7262,0.72645,535600000.0
2008-08-01 18:15:00,0.7265,0.7268,0.72603,0.7263,847500000.0
2008-08-01 18:30:00,0.7265,0.7268,0.72584,0.72615,583600000.0
2008-08-01 18:45:00,0.72615,0.7271,0.72589,0.7264,839300000.0
2008-08-01 19:00:00,0.7264,0.7265,0.72561,0.7262,678300000.0
2008-08-01 19:15:00,0.7262,0.7265,0.72548,0.7262,663000000.0
2008-08-01 19:30:00,0.7258,0.7265,0.72529,0.7265,362900000.0
2008-08-01 19:45:00,0.7264,0.7265,0.72576,0.726,339700000.0
2008-08-01 20:00:00,0.726,0.7265,0.72565,0.7265,645500000.0
2008-08-01 20:15:00,0.72655,0.72685,0.72637,0.7266,202100000.0
2008-08-01 20:30:00,0.72655,0.7268,0.72621,0.72668,354100000.0
2008-08-01 20:45:00,0.7266,0.72694,0.7262,0.72665,313200000.0
2008-08-01 21:00:00,0.72665,0.72725,0.72613,0.7269,305600000.0
2008-08-01 21:15:00,0.72675,0.72725,0.72651,0.7268,321100000.0
2008-08-01 21:30:00,0.7268,0.7276,0.7268,0.72695,226400000.0
2008-08-01 21:45:00,0.72665,0.7271,0.72621,0.72655,408600000.0
2008-08-01 22:00:00,0.7267,0.728,0.7266,0.7277,565000003.0
2008-08-01 22:15:00,0.7277,0.72825,0.7275,0.72755,224500000.0
2008-08-01 22:30:00,0.72755,0.7276,0.72688,0.7272,350100000.0
2008-08-01 22:45:00,0.7274,0.7276,0.72681,0.72705,311300000.0
2008-08-04 00:00:00,0.7283,0.7285,0.7282,0.7283,1355200000.0
2008-08-04 00:15:00,0.7284,0.7284,0.7281,0.7281,1161600000.0
2008-08-04 00:30:00,0.7282,0.7282,0.7275,0.7277,1936000000.0
2008-08-04 00:45:00,0.7278,0.7283,0.7272,0.7275,1742400000.0
2008-08-04 01:00:00,0.7274,0.7276,0.7272,0.7272,1548800000.0
2008-08-04 01:15:00,0.7273,0.7273,0.7267,0.7267,1742400000.0
2008-08-04 01:30:00,0.7269,0.7275,0.7269,0.7274,1161600000.0
2008-08-04 01:45:00,0.7275,0.7282,0.7275,0.728,1548800000.0
2008-08-04 02:00:00,0.728,0.7283,0.7277,0.7279,2221500000.0
2008-08-04 02:15:00,0.7279,0.728,0.72714,0.72764,1770900001.0
2008-08-04 02:30:00,0.72755,0.7278,0.7271,0.7274,967699998.0
2008-08-04 02:45:00,0.7274,0.7281,0.7274,0.7278,976299996.0
2008-08-04 03:00:00,0.7277,0.7279,0.72722,0.72745,948499999.0
2008-08-04 03:15:00,0.7275,0.72775,0.72718,0.7276,663000000.0
2008-08-04 03:30:00,0.7276,0.72815,0.72739,0.72755,996600000.0
2008-08-04 03:45:00,0.7276,0.72905,0.72719,0.7284,1593800003.0
2008-08-04 04:00:00,0.72835,0.7288,0.72815,0.7282,2814100008.0
2008-08-04 04:15:00,0.7282,0.7284,0.72778,0.7281,551100000.0
2008-08-04 04:30:00,0.7281,0.72855,0.72782,0.7283,1493000000.0
2008-08-04 04:45:00,0.7283,0.7286,0.72786,0.7283,2134499994.0
2008-08-04 05:00:00,0.7283,0.7284,0.72798,0.72825,296100000.0
2008-08-04 05:15:00,0.72825,0.7286,0.72776,0.7286,269200000.0
2008-08-04 05:30:00,0.72855,0.7288,0.72804,0.7286,526600000.0
2008-08-04 05:45:00,0.7286,0.729,0.72819,0.7289,577800000.0
2008-08-04 06:00:00,0.7289,0.7292,0.72864,0.7292,1030800000.0
2008-08-04 06:15:00,0.72905,0.7291,0.72803,0.72859,796500000.0
2008-08-04 06:30:00,0.7285,0.729,0.72835,0.7286,1576200005.0
2008-08-04 06:45:00,0.7286,0.729,0.72817,0.7286,594800000.0
2008-08-04 07:00:00,0.7286,0.72873,0.7281,0.7285,911700000.0
2008-08-04 07:15:00,0.7286,0.72877,0.72805,0.72835,998000000.0
2008-08-04 07:30:00,0.72845,0.72854,0.72755,0.7278,752600000.0
2008-08-04 07:45:00,0.72795,0.728,0.7276,0.72785,1101700001.0
2008-08-04 08:00:00,0.72785,0.7285,0.72785,0.7282,889400002.0
2008-08-04 08:15:00,0.72815,0.7284,0.7275,0.7275,1491499999.0
2008-08-04 08:30:00,0.7275,0.72835,0.7271,0.7282,832667500.0
2008-08-04 08:45:00,0.7282,0.729,0.72805,0.7288,1020800000.0
2008-08-04 09:00:00,0.7288,0.7289,0.72825,0.72885,1349100000.0
2008-08-04 09:15:00,0.72885,0.7293,0.72789,0.72857,1961400000.0
2008-08-04 09:30:00,0.7286,0.7287,0.7282,0.72835,732200000.0
2008-08-04 09:45:00,0.72835,0.72835,0.7276,0.72795,698600000.0
2008-08-04 10:00:00,0.72795,0.72865,0.72749,0.7284,883300000.0
2008-08-04 10:15:00,0.7284,0.7289,0.72806,0.7287,1167700000.0
2008-08-04 10:30:00,0.7287,0.72945,0.72831,0.72945,1116600000.0
2008-08-04 10:45:00,0.72945,0.7295,0.7291,0.7292,1368500001.0
2008-08-04 11:00:00,0.7292,0.7295,0.72872,0.72935,870800000.0
2008-08-04 11:15:00,0.72935,0.72965,0.7292,0.72945,671700000.0
2008-08-04 11:30:00,0.72919,0.72995,0.72899,0.7296,1010200000.0
2008-08-04 11:45:00,0.7296,0.72965,0.72906,0.72945,911500001.0
2008-08-04 12:00:00,0.7295,0.7298,0.7295,0.7296,1028300000.0
2008-08-04 12:15:00,0.72965,0.72982,0.72909,0.7295,521100001.0
2008-08-04 12:30:00,0.7295,0.73,0.72932,0.7299,752500000.0
2008-08-04 12:45:00,0.72985,0.7306,0.72972,0.7306,832500000.0
2008-08-04 13:00:00,0.7306,0.7307,0.7303,0.7305,910500000.0
2008-08-04 13:15:00,0.73055,0.7307,0.73009,0.7304,935700000.0
2008-08-04 13:30:00,0.7305,0.7305,0.73,0.7301,762700000.0
2008-08-04 13:45:00,0.7301,0.7303,0.7298,0.7303,973500000.0
2008-08-04 14:00:00,0.7303,0.73055,0.7299,0.73015,917600000.0
2008-08-04 14:15:00,0.7301,0.7304,0.7298,0.73,1133600000.0
2008-08-04 14:30:00,0.73,0.73025,0.7297,0.7302,609000000.0
2008-08-04 14:45:00,0.7302,0.73115,0.73005,0.7302,1275799999.0
2008-08-04 15:00:00,0.7302,0.7307,0.7301,0.7304,524200000.0
2008-08-04 15:15:00,0.7304,0.7308,0.7302,0.7308,1374800000.0
2008-08-04 15:30:00,0.7308,0.73165,0.7299,0.7309,2061900002.0
2008-08-04 15:45:00,0.7309,0.73155,0.7309,0.73155,1097900000.0
2008-08-04 16:00:00,0.73155,0.73175,0.73096,0.7316,1177800000.0
2008-08-04 16:15:00,0.7316,0.7333,0.7316,0.7321,2111200001.0
2008-08-04 16:30:00,0.7321,0.7331,0.7321,0.7326,1577700000.0
2008-08-04 16:45:00,0.7327,0.7328,0.732,0.7323,1647300001.0
2008-08-04 17:00:00,0.7323,0.7327,0.7319,0.732,1302400000.0
2008-08-04 17:15:00,0.73195,0.732,0.7311,0.7313,991200000.0
2008-08-04 17:30:00,0.73125,0.7313,0.7299,0.73055,1642900000.0
2008-08-04 17:45:00,0.73055,0.7306,0.7292,0.72925,1079600000.0
2008-08-04 18:00:00,0.72925,0.7306,0.7292,0.7306,727100001.0
2008-08-04 18:15:00,0.7307,0.731,0.7305,0.73065,433800000.0
2008-08-04 18:30:00,0.73065,0.73075,0.73,0.73035,372900000.0
2008-08-04 18:45:00,0.73035,0.7306,0.7302,0.7302,501600000.0
2008-08-04 19:00:00,0.7302,0.7305,0.73,0.7304,453000000.0
2008-08-04 19:15:00,0.73035,0.7306,0.7302,0.7305,231200000.0
2008-08-04 19:30:00,0.7305,0.7307,0.7304,0.7306,333100000.0
2008-08-04 19:45:00,0.7306,0.7307,0.7304,0.7304,278200000.0
2008-08-04 20:00:00,0.73035,0.7309,0.73035,0.7305,501800000.0
2008-08-04 20:15:00,0.73065,0.7312,0.7305,0.73099,1251500001.0
2008-08-04 20:30:00,0.731,0.731,0.73001,0.73001,664799999.0
2008-08-04 20:45:00,0.7304,0.73075,0.72965,0.73005,1070100000.0
2008-08-04 21:00:00,0.73005,0.7302,0.72967,0.73003,712100000.0
2008-08-04 21:15:00,0.7301,0.73075,0.72958,0.73,1351100005.0
2008-08-04 21:30:00,0.73,0.73042,0.72959,0.73015,420000000.0
2008-08-04 21:45:00,0.73015,0.73044,0.72969,0.7299,534900000.0
2008-08-04 22:00:00,0.73,0.73,0.72925,0.7293,376700000.0
2008-08-04 22:15:00,0.7293,0.72962,0.72894,0.72945,313500000.0
2008-08-04 22:30:00,0.7296,0.7301,0.72921,0.72965,422000002.0
2008-08-04 22:45:00,0.72965,0.72975,0.72894,0.7294,382300000.0
2008-08-04 23:00:00,0.7294,0.7295,0.72887,0.7293,460400000.0
2008-08-04 23:15:00,0.7293,0.7295,0.72905,0.72915,888900000.0
2008-08-04 23:30:00,0.72905,0.72955,0.72865,0.7288,1486999999.0
2008-08-04 23:45:00,0.7288,0.72906,0.72853,0.7287,566000000.0
2008-08-05 00:00:00,0.7287,0.72905,0.72815,0.7283,611300000.0
2008-08-05 00:15:00,0.7283,0.72835,0.72788,0.7283,725300000.0
2008-08-05 00:30:00,0.7283,0.7286,0.7281,0.72845,998400001.0
2008-08-05 00:45:00,0.72849,0.72874,0.72803,0.72859,1343800000.0
2008-08-05 01:00:00,0.72859,0.72898,0.72819,0.72845,618699999.0
2008-08-05 01:15:00,0.72853,0.72871,0.72814,0.7282,766099999.0
2008-08-05 01:30:00,0.7285,0.72864,0.7273,0.7276,1511399998.0
2008-08-05 01:45:00,0.7276,0.7281,0.7272,0.72755,795999998.0
2008-08-05 02:00:00,0.72755,0.72755,0.7269,0.72695,542500000.0
2008-08-05 02:15:00,0.72695,0.72722,0.72675,0.7269,1162400000.0
2008-08-05 02:30:00,0.7269,0.7269,0.72623,0.7266,1227099999.0
2008-08-05 02:45:00,0.7266,0.7267,0.7262,0.7267,827799999.0
2008-08-05 03:00:00,0.7267,0.7268,0.72627,0.7265,485300000.0
2008-08-05 03:15:00,0.7265,0.7268,0.7262,0.72635,1156899999.0
2008-08-05 03:30:00,0.72635,0.72675,0.72625,0.7264,938100000.0
2008-08-05 03:45:00,0.7264,0.7268,0.7261,0.7267,525199999.0
2008-08-05 04:00:00,0.72675,0.7269,0.7265,0.7267,915800000.0
2008-08-05 04:15:00,0.7267,0.72675,0.72639,0.7266,857500000.0
2008-08-05 04:30:00,0.7266,0.7266,0.7262,0.7264,668900005.0
2008-08-05 04:45:00,0.7264,0.7267,0.72611,0.7266,572800000.0
2008-08-05 05:00:00,0.7266,0.7269,0.7265,0.72675,951800000.0
2008-08-05 05:15:00,0.7268,0.7268,0.7261,0.7263,2310100003.0
2008-08-05 05:30:00,0.7263,0.7266,0.7263,0.7265,1156100000.0
2008-08-05 05:45:00,0.72627,0.7265,0.7261,0.7264,578300000.0
2008-08-05 06:00:00,0.7264,0.72665,0.72627,0.72655,668500000.0
2008-08-05 06:15:00,0.72655,0.7272,0.72635,0.7269,1542600000.0
2008-08-05 06:30:00,0.7269,0.7269,0.7248,0.72535,6023299989.0
2008-08-05 06:45:00,0.7254,0.7261,0.7251,0.7255,3230800003.0
2008-08-05 07:00:00,0.7255,0.7263,0.7253,0.726,2505599996.0
2008-08-05 07:15:00,0.72595,0.72605,0.7255,0.72565,1783099998.0
2008-08-05 07:30:00,0.72565,0.72575,0.72465,0.7252,2996700002.0
2008-08-05 07:45:00,0.7254,0.7255,0.7244,0.7247,3047199999.0
2008-08-05 08:00:00,0.7247,0.7255,0.72416,0.7246,1623700001.0
2008-08-05 08:15:00,0.7247,0.7252,0.7245,0.72515,1994099999.0
2008-08-05 08:30:00,0.7251,0.7252,0.7245,0.725,1516100000.0
2008-08-05 08:45:00,0.725,0.72635,0.7249,0.72525,3119200000.0
2008-08-05 09:00:00,0.72525,0.7255,0.72405,0.7246,2624000000.0
2008-08-05 09:15:00,0.7246,0.7257,0.72455,0.7251,1465400000.0
2008-08-05 09:30:00,0.7251,0.7256,0.7239,0.7246,1941499998.0
2008-08-05 09:45:00,0.7246,0.7248,0.72345,0.72355,1572500001.0
2008-08-05 10:00:00,0.72355,0.7247,0.7233,0.7233,1922500000.0
2008-08-05 10:15:00,0.7233,0.7244,0.723,0.72385,2441600000.0
2008-08-05 10:30:00,0.72385,0.72395,0.7226,0.72285,3067699998.0
2008-08-05 10:45:00,0.7228,0.7233,0.7226,0.7229,2880399999.0
2008-08-05 11:00:00,0.7226,0.7236,0.7225,0.7232,1617900000.0
2008-08-05 11:15:00,0.72325,0.7236,0.72275,0.7229,2383799999.0
2008-08-05 11:30:00,0.72295,0.7239,0.7229,0.7239,1809000000.0
2008-08-05 11:45:00,0.7239,0.7241,0.7232,0.72335,2567300000.0
2008-08-05 12:00:00,0.72335,0.72415,0.7232,0.7238,1710600000.0
2008-08-05 12:15:00,0.7238,0.72455,0.72375,0.72435,1607900000.0
2008-08-05 12:30:00,0.7244,0.7251,0.72365,0.72365,1715000000.0
2008-08-05 12:45:00,0.7237,0.724,0.7233,0.72395,1235300000.0
2008-08-05 13:00:00,0.72395,0.72415,0.7233,0.7235,877600000.0
2008-08-05 13:15:00,0.7235,0.7238,0.7228,0.72325,1083600000.0
2008-08-05 13:30:00,0.72325,0.72325,0.72217,0.7225,1073800001.0
2008-08-05 13:45:00,0.7225,0.72335,0.72205,0.72335,1683300000.0
2008-08-05 14:00:00,0.72335,0.724,0.72295,0.7239,1776100000.0
2008-08-05 14:15:00,0.7239,0.7239,0.723,0.7231,1233699999.0
2008-08-05 14:30:00,0.7231,0.7236,0.72261,0.7227,699700000.0
2008-08-05 14:45:00,0.7236,0.724,0.72305,0.72315,1012117250.0
2008-08-05 15:00:00,0.72315,0.7234,0.7228,0.723,770599999.0
2008-08-05 15:15:00,0.7229,0.7243,0.72285,0.7242,1373100000.0
2008-08-05 15:30:00,0.7242,0.7244,0.72332,0.72357,965500000.0
2008-08-05 15:45:00,0.7241,0.7252,0.72395,0.7248,978400000.0
2008-08-05 16:00:00,0.7248,0.7262,0.7248,0.7256,2175100000.0
2008-08-05 16:15:00,0.72565,0.7264,0.72565,0.7262,1793300001.0
2008-08-05 16:30:00,0.7262,0.7271,0.72585,0.72605,1368600001.0
2008-08-05 16:45:00,0.72605,0.7266,0.7255,0.7257,1857300000.0
2008-08-05 17:00:00,0.7256,0.72585,0.72475,0.72475,1571700000.0
2008-08-05 17:15:00,0.72475,0.7254,0.7242,0.7247,1494400000.0
2008-08-05 17:30:00,0.7247,0.725,0.7242,0.72465,1742799998.0
2008-08-05 17:45:00,0.7247,0.7256,0.7246,0.72555,1441900002.0
2008-08-05 18:00:00,0.72555,0.72555,0.7251,0.72535,270200000.0
2008-08-05 18:15:00,0.72535,0.72585,0.72509,0.72519,467700000.0
2008-08-05 18:30:00,0.7257,0.7257,0.7249,0.72525,570300000.0
2008-08-05 18:45:00,0.72525,0.7254,0.72433,0.72475,455700000.0
2008-08-05 19:00:00,0.72475,0.7251,0.72445,0.72495,674500000.0
2008-08-05 19:15:00,0.725,0.7251,0.72437,0.725,914200000.0
2008-08-05 19:30:00,0.725,0.7251,0.72422,0.72435,733800000.0
2008-08-05 19:45:00,0.72435,0.725,0.72435,0.72465,679200000.0
2008-08-05 20:00:00,0.7247,0.7251,0.724,0.7249,514800000.0
2008-08-05 20:15:00,0.7249,0.7263,0.7242,0.7253,890200000.0
2008-08-05 20:30:00,0.7253,0.726,0.72445,0.72505,817900000.0
2008-08-05 20:45:00,0.72505,0.7262,0.725,0.726,705800000.0
2008-08-05 21:00:00,0.726,0.7264,0.72574,0.72605,210600000.0
2008-08-05 21:15:00,0.7263,0.7263,0.7255,0.72595,795999999.0
2008-08-05 21:30:00,0.72585,0.7262,0.72525,0.7258,377700000.0
2008-08-05 21:45:00,0.72585,0.7262,0.72523,0.72595,308800000.0
2008-08-05 22:00:00,0.72595,0.7263,0.7256,0.72575,262200000.0
2008-08-05 22:15:00,0.7258,0.72625,0.7256,0.72615,244900000.0
2008-08-05 22:30:00,0.72615,0.7264,0.72585,0.72635,605400000.0
2008-08-05 22:45:00,0.72635,0.7269,0.72608,0.7266,573000000.0
2008-08-05 23:00:00,0.7266,0.7268,0.72626,0.72677,455800000.0
2008-08-05 23:15:00,0.72673,0.72682,0.72608,0.7265,594500000.0
2008-08-05 23:30:00,0.7265,0.7266,0.72605,0.7262,1004700000.0
2008-08-05 23:45:00,0.72586,0.72632,0.72575,0.72575,1189099999.0
2008-08-06 00:00:00,0.7259,0.7259,0.7251,0.7255,1139300001.0
2008-08-06 00:15:00,0.7255,0.72566,0.72505,0.7253,963400001.0
2008-08-06 00:30:00,0.72525,0.72586,0.72525,0.72565,670000001.0
2008-08-06 00:45:00,0.72565,0.7259,0.7255,0.7258,1038799999.0
2008-08-06 01:00:00,0.7258,0.7263,0.7258,0.7259,882800000.0
2008-08-06 01:15:00,0.72608,0.72612,0.72546,0.7259,794700001.0
2008-08-06 01:30:00,0.72567,0.72632,0.72562,0.72622,977500000.0
2008-08-06 01:45:00,0.72615,0.72636,0.72565,0.7261,1296300000.0
2008-08-06 02:00:00,0.7261,0.7263,0.72553,0.72571,1019400000.0
2008-08-06 02:15:00,0.72615,0.7264,0.7261,0.7264,1017299994.0
2008-08-06 02:30:00,0.7264,0.727,0.7263,0.7267,1372599999.0
2008-08-06 02:45:00,0.7267,0.7268,0.7262,0.7262,930499999.0
2008-08-06 03:00:00,0.7262,0.7265,0.726,0.72635,1095400000.0
2008-08-06 03:15:00,0.7265,0.72655,0.7255,0.7259,1251700000.0
2008-08-06 03:30:00,0.7259,0.7264,0.7256,0.7263,1242700000.0
2008-08-06 03:45:00,0.7263,0.7265,0.72605,0.7263,1541400000.0
2008-08-06 04:00:00,0.7263,0.7263,0.72475,0.7248,3136799998.0
2008-08-06 04:15:00,0.7248,0.7249,0.7244,0.7248,1577300000.0
2008-08-06 04:30:00,0.7248,0.7251,0.7248,0.72505,1287000001.0
2008-08-06 04:45:00,0.72505,0.7256,0.72473,0.7252,1235299996.0
2008-08-06 05:00:00,0.7252,0.7252,0.72463,0.7248,1083000000.0
2008-08-06 05:15:00,0.7248,0.7251,0.72436,0.7248,747599999.0
2008-08-06 05:30:00,0.7248,0.72546,0.7248,0.7253,694900000.0
2008-08-06 05:45:00,0.7253,0.7254,0.72483,0.7252,557500000.0
2008-08-06 06:00:00,0.72507,0.7254,0.72483,0.7252,727500000.0
2008-08-06 06:15:00,0.72526,0.72541,0.72454,0.72469,199500000.0
2008-08-06 06:30:00,0.725,0.7254,0.72474,0.7252,560200000.0
2008-08-06 06:45:00,0.7252,0.72552,0.72475,0.7254,288700000.0
2008-08-06 07:00:00,0.7254,0.7256,0.7253,0.7255,440500000.0
2008-08-06 07:15:00,0.7256,0.7257,0.7254,0.7256,397000000.0
2008-08-06 07:30:00,0.7256,0.72577,0.72519,0.7256,645000001.0
2008-08-06 07:45:00,0.72569,0.7258,0.72523,0.7254,1038900001.0
2008-08-06 08:00:00,0.7254,0.72572,0.72515,0.7256,590500001.0
2008-08-06 08:15:00,0.7256,0.72584,0.72517,0.7257,818299999.0
2008-08-06 08:30:00,0.7257,0.72615,0.7253,0.726,996200000.0
2008-08-06 08:45:00,0.726,0.7265,0.72555,0.72585,4087400000.0
2008-08-06 09:00:00,0.72585,0.726,0.72465,0.72545,3346699999.0
2008-08-06 09:15:00,0.7254,0.7257,0.72485,0.72525,2308700000.0
2008-08-06 09:30:00,0.7253,0.7257,0.72455,0.72465,2172600001.0
2008-08-06 09:45:00,0.72465,0.72505,0.72465,0.7249,1142000000.0
2008-08-06 10:00:00,0.7249,0.7252,0.724,0.7242,1428200000.0
2008-08-06 10:15:00,0.7242,0.7244,0.72395,0.72405,1150200000.0
2008-08-06 10:30:00,0.724,0.72405,0.7225,0.72325,3018399995.0
2008-08-06 10:45:00,0.7233,0.7237,0.7228,0.72295,2013600000.0
2008-08-06 11:00:00,0.723,0.7232,0.72285,0.723,894000001.0
2008-08-06 11:15:00,0.72295,0.7233,0.7225,0.7226,1356900000.0
2008-08-06 11:30:00,0.7226,0.7228,0.722,0.72225,1628800000.0
2008-08-06 11:45:00,0.72225,0.7227,0.7222,0.72235,1109300000.0
2008-08-06 12:00:00,0.7223,0.7225,0.72195,0.7224,1060800000.0
2008-08-06 12:15:00,0.7224,0.7227,0.7221,0.7223,1346199999.0
2008-08-06 12:30:00,0.7223,0.7231,0.722,0.7227,2609600001.0
2008-08-06 12:45:00,0.7227,0.723,0.72228,0.7224,1112000000.0
2008-08-06 13:00:00,0.7227,0.723,0.72229,0.72266,1022517250.0
2008-08-06 13:15:00,0.7227,0.7233,0.7225,0.7232,1485099997.0
2008-08-06 13:30:00,0.7232,0.7234,0.7231,0.7234,930400000.0
2008-08-06 13:45:00,0.7234,0.7235,0.72257,0.7235,454000002.0
2008-08-06 14:00:00,0.7235,0.7235,0.72265,0.7233,1340500001.0
2008-08-06 14:15:00,0.7233,0.7235,0.7228,0.7231,612800001.0
2008-08-06 14:30:00,0.7231,0.7231,0.7215,0.7216,1233400000.0
2008-08-06 14:45:00,0.72165,0.7221,0.7214,0.7215,1730699999.0
2008-08-06 15:00:00,0.7215,0.7215,0.71995,0.72025,2685800000.0
2008-08-06 15:15:00,0.7203,0.7208,0.72,0.7208,1064200000.0
2008-08-06 15:30:00,0.7208,0.72115,0.7195,0.7197,2445200002.0
2008-08-06 15:45:00,0.7197,0.7205,0.7196,0.71975,1905100000.0
2008-08-06 16:00:00,0.71975,0.7206,0.7196,0.7205,1170104050.0
2008-08-06 16:15:00,0.7205,0.721,0.7203,0.72035,1064000000.0
2008-08-06 16:30:00,0.72035,0.7212,0.7201,0.7201,1861200000.0
2008-08-06 16:45:00,0.7201,0.7205,0.7195,0.7199,2699899997.0
2008-08-06 17:00:00,0.7199,0.7203,0.71915,0.71915,1578700002.0
2008-08-06 17:15:00,0.71915,0.71925,0.71745,0.7177,2551200002.0
2008-08-06 17:30:00,0.71805,0.7186,0.7177,0.7182,882000000.0
2008-08-06 17:45:00,0.7182,0.7186,0.7175,0.7177,1007200000.0
2008-08-06 18:00:00,0.7177,0.7185,0.7177,0.7182,567200000.0
2008-08-06 18:15:00,0.7182,0.7187,0.71784,0.71825,473400000.0
2008-08-06 18:30:00,0.7183,0.7187,0.71815,0.71855,673700000.0
2008-08-06 18:45:00,0.71855,0.71975,0.71784,0.7192,554300000.0
2008-08-06 19:00:00,0.71915,0.7196,0.71862,0.7191,937800000.0
2008-08-06 19:15:00,0.71915,0.7193,0.71831,0.71835,232800000.0
2008-08-06 19:30:00,0.7187,0.7189,0.71799,0.7189,468500000.0
2008-08-06 19:45:00,0.7189,0.7189,0.71786,0.71791,429300000.0
2008-08-06 20:00:00,0.7182,0.7182,0.7176,0.71805,445000000.0
2008-08-06 20:15:00,0.71788,0.71838,0.71769,0.7182,1187800001.0
2008-08-06 20:30:00,0.71832,0.71849,0.71775,0.7181,972000000.0
2008-08-06 20:45:00,0.7181,0.7186,0.7175,0.71835,823399998.0
2008-08-06 21:00:00,0.71835,0.71835,0.71754,0.7178,575500000.0
2008-08-06 21:15:00,0.7178,0.718,0.71724,0.7175,1010399997.0
2008-08-06 21:30:00,0.7178,0.7183,0.71764,0.718,288100000.0
2008-08-06 21:45:00,0.718,0.71805,0.71744,0.718,462400000.0
2008-08-06 22:00:00,0.718,0.718,0.7168,0.7172,842199999.0
2008-08-06 22:15:00,0.7172,0.7176,0.71695,0.7174,253200000.0
2008-08-06 22:30:00,0.7174,0.7176,0.7167,0.7167,563500003.0
2008-08-06 22:45:00,0.7167,0.7175,0.71607,0.7175,419800000.0
2008-08-06 23:00:00,0.7174,0.71775,0.7171,0.7175,568000000.0
2008-08-06 23:15:00,0.71748,0.71765,0.717,0.7174,1033700004.0
2008-08-06 23:30:00,0.7174,0.71785,0.7173,0.7176,326400000.0
2008-08-06 23:45:00,0.71765,0.7178,0.71729,0.7175,943899994.0
2008-08-07 00:00:00,0.7175,0.718,0.71711,0.7178,686100000.0
2008-08-07 00:15:00,0.7178,0.71837,0.71738,0.71763,1311499997.0
2008-08-07 00:30:00,0.71775,0.718,0.71655,0.7169,1457300000.0
2008-08-07 00:45:00,0.7169,0.7209,0.7169,0.7201,3361500002.0
2008-08-07 01:00:00,0.7202,0.7203,0.7196,0.7203,1057200001.0
2008-08-07 01:15:00,0.7203,0.7214,0.7202,0.7212,736600000.0
2008-08-07 01:30:00,0.72115,0.7214,0.72115,0.7214,728199999.0
2008-08-07 01:45:00,0.7214,0.7216,0.7211,0.7211,1005800000.0
2008-08-07 02:00:00,0.7211,0.7216,0.7208,0.7209,1434200001.0
2008-08-07 02:15:00,0.7209,0.721,0.7201,0.7204,2173000000.0
2008-08-07 02:30:00,0.7204,0.721,0.7202,0.7206,1540400000.0
2008-08-07 02:45:00,0.7206,0.7207,0.7196,0.71969,1727500001.0
2008-08-07 03:00:00,0.72,0.72,0.7182,0.719,2606600001.0
2008-08-07 03:15:00,0.719,0.71915,0.7181,0.71845,1883000002.0
2008-08-07 03:30:00,0.71845,0.7204,0.71845,0.7188,3853899997.0
2008-08-07 03:45:00,0.7188,0.7199,0.7185,0.7194,2193199992.0
2008-08-07 04:00:00,0.7194,0.7196,0.7192,0.7192,1610800001.0
2008-08-07 04:15:00,0.7192,0.7193,0.7187,0.7192,903699999.0
2008-08-07 04:30:00,0.7192,0.71933,0.71873,0.71903,384600000.0
2008-08-07 04:45:00,0.7191,0.71945,0.71878,0.71895,753800001.0
2008-08-07 05:00:00,0.71895,0.71895,0.7185,0.7187,893400002.0
2008-08-07 05:15:00,0.71845,0.71876,0.7176,0.7182,1547300002.0
2008-08-07 05:30:00,0.7182,0.71825,0.71775,0.71775,482600000.0
2008-08-07 05:45:00,0.71775,0.718,0.7172,0.7176,2910499997.0
2008-08-07 06:00:00,0.7176,0.7177,0.7169,0.717,1442400006.0
2008-08-07 06:15:00,0.717,0.7173,0.717,0.7171,726299999.0
2008-08-07 06:30:00,0.7171,0.7174,0.7169,0.7173,684300000.0
2008-08-07 06:45:00,0.7173,0.718,0.71725,0.7179,860200000.0
2008-08-07 07:00:00,0.7179,0.718,0.7175,0.718,842700000.0
2008-08-07 07:15:00,0.718,0.718,0.7175,0.7177,612800000.0
2008-08-07 07:30:00,0.7177,0.7178,0.71755,0.7177,607000000.0
2008-08-07 07:45:00,0.7177,0.7179,0.7172,0.7177,587354000.0
2008-08-07 08:00:00,0.7177,0.71865,0.7176,0.7184,2171299997.0
2008-08-07 08:15:00,0.7184,0.71935,0.7184,0.7192,1594500000.0
2008-08-07 08:30:00,0.7192,0.7198,0.719,0.7192,1383400000.0
2008-08-07 08:45:00,0.7192,0.7198,0.71845,0.7186,1349899999.0
2008-08-07 09:00:00,0.7186,0.719,0.71765,0.7178,2285200000.0
2008-08-07 09:15:00,0.7179,0.7181,0.7171,0.7173,1342300000.0
2008-08-07 09:30:00,0.7173,0.71815,0.7173,0.71795,1368400000.0
2008-08-07 09:45:00,0.7179,0.718,0.717,0.71735,1400700000.0
2008-08-07 10:00:00,0.7173,0.7182,0.7173,0.718,1221800000.0
2008-08-07 10:15:00,0.718,0.71805,0.71739,0.71795,1065200000.0
2008-08-07 10:30:00,0.7179,0.718,0.7172,0.7174,721299999.0
2008-08-07 10:45:00,0.71745,0.7177,0.717,0.71735,1230800000.0
2008-08-07 11:00:00,0.71735,0.7179,0.7173,0.7178,1208100000.0
2008-08-07 11:15:00,0.7178,0.71825,0.71765,0.71825,1447499997.0
2008-08-07 11:30:00,0.7182,0.71835,0.7181,0.7181,924400001.0
2008-08-07 11:45:00,0.7181,0.71839,0.7178,0.7178,1165200003.0
2008-08-07 12:00:00,0.7178,0.7181,0.7173,0.7176,956800001.0
2008-08-07 12:15:00,0.7176,0.7179,0.71706,0.7179,616800000.0
2008-08-07 12:30:00,0.7179,0.7182,0.71724,0.718,899800000.0
2008-08-07 12:45:00,0.718,0.71825,0.71733,0.71763,830100000.0
2008-08-07 13:00:00,0.71787,0.7181,0.71725,0.7176,654800000.0
2008-08-07 13:15:00,0.7176,0.71805,0.7175,0.7177,277700000.0
2008-08-07 13:30:00,0.7177,0.71775,0.71726,0.71775,385900000.0
2008-08-07 13:45:00,0.7177,0.71835,0.71728,0.7182,946700000.0
2008-08-07 14:00:00,0.7182,0.71835,0.71726,0.71803,563100000.0
2008-08-07 14:15:00,0.71798,0.7185,0.71763,0.7184,372500000.0
2008-08-07 14:30:00,0.7184,0.7201,0.717,0.71785,2178700001.0
2008-08-07 14:45:00,0.71785,0.7181,0.7165,0.71695,1767499999.0
2008-08-07 15:00:00,0.717,0.7174,0.7158,0.717,1306900000.0
2008-08-07 15:15:00,0.717,0.7171,0.7152,0.7159,2260300000.0
2008-08-07 15:30:00,0.7159,0.7167,0.7159,0.7159,762800000.0
2008-08-07 15:45:00,0.7161,0.7163,0.715,0.7151,1607300000.0
2008-08-07 16:00:00,0.715,0.7154,0.7134,0.71465,2407300000.0
2008-08-07 16:15:00,0.71465,0.7151,0.7137,0.71395,1029900000.0
2008-08-07 16:30:00,0.71395,0.7154,0.7138,0.7151,974900000.0
2008-08-07 16:45:00,0.7151,0.7151,0.7142,0.7146,1002099999.0
2008-08-07 17:00:00,0.7146,0.7151,0.7144,0.715,1431500001.0
2008-08-07 17:15:00,0.715,0.7154,0.715,0.7151,1721399998.0
2008-08-07 17:30:00,0.71505,0.7151,0.7145,0.71455,753100001.0
2008-08-07 17:45:00,0.7146,0.715,0.71365,0.7148,1347000000.0
2008-08-07 18:00:00,0.7149,0.7156,0.7142,0.71515,1343800000.0
2008-08-07 18:15:00,0.71515,0.71525,0.7145,0.7146,538407000.0
2008-08-07 18:30:00,0.7146,0.7147,0.71405,0.71425,434976000.0
2008-08-07 18:45:00,0.71425,0.7145,0.71371,0.71435,781989000.0
2008-08-07 19:00:00,0.71435,0.7148,0.71405,0.7147,843820000.0
2008-08-07 19:15:00,0.7147,0.7147,0.7143,0.71465,524900000.0
2008-08-07 19:30:00,0.7148,0.71498,0.7141,0.7142,520400000.0
2008-08-07 19:45:00,0.7142,0.71483,0.71405,0.71465,359351000.0
2008-08-07 20:00:00,0.71463,0.71484,0.71418,0.71465,1668300000.0
2008-08-07 20:15:00,0.71465,0.7151,0.71405,0.71435,875000001.0
2008-08-07 20:30:00,0.71435,0.7149,0.71405,0.7147,705948000.0
2008-08-07 20:45:00,0.7147,0.7153,0.71419,0.7149,900200000.0
2008-08-07 21:00:00,0.7149,0.7149,0.71399,0.71438,1359100000.0
2008-08-07 21:15:00,0.71435,0.71466,0.71405,0.71405,1364999993.0
2008-08-07 21:30:00,0.71405,0.7143,0.71343,0.7137,541524000.0
2008-08-07 21:45:00,0.7137,0.7139,0.71297,0.7133,349300000.0
2008-08-07 22:00:00,0.7133,0.714,0.71303,0.71365,239800000.0
2008-08-07 22:15:00,0.71375,0.7139,0.7135,0.7135,254500000.0
2008-08-07 22:30:00,0.7134,0.7139,0.7129,0.7139,672500000.0
2008-08-07 22:45:00,0.7139,0.7144,0.71383,0.7141,255300000.0
2008-08-07 23:00:00,0.71425,0.71451,0.7135,0.7142,360900000.0
2008-08-07 23:15:00,0.71441,0.715,0.71409,0.71475,383700000.0
2008-08-07 23:30:00,0.71465,0.71479,0.7141,0.71415,401000000.0
2008-08-07 23:45:00,0.71415,0.71415,0.7134,0.7134,1349300000.0
2008-08-08 00:00:00,0.7134,0.71425,0.7133,0.7141,1079800001.0
2008-08-08 00:15:00,0.7141,0.7142,0.71335,0.7135,1102199998.0
2008-08-08 00:30:00,0.71368,0.7146,0.71317,0.7145,1403900008.0
2008-08-08 00:45:00,0.7145,0.7146,0.71401,0.7146,1429799995.0
2008-08-08 01:00:00,0.7146,0.71475,0.71355,0.7136,2127000004.0
2008-08-08 01:15:00,0.7136,0.71435,0.7136,0.7139,1785500000.0
2008-08-08 01:30:00,0.7139,0.7139,0.7133,0.7136,1771700000.0
2008-08-08 01:45:00,0.7135,0.71379,0.7127,0.7131,1741699994.0
2008-08-08 02:00:00,0.7131,0.71315,0.7109,0.712,2685299995.0
2008-08-08 02:15:00,0.712,0.712,0.70725,0.7078,2897100004.0
2008-08-08 02:30:00,0.7078,0.7096,0.7072,0.7095,5466699994.0
2008-08-08 02:45:00,0.7095,0.70965,0.7081,0.7084,3259999999.0
2008-08-08 03:00:00,0.7084,0.7086,0.7075,0.7076,2969500000.0
2008-08-08 03:15:00,0.7076,0.70765,0.70445,0.70565,5497899992.0
2008-08-08 03:30:00,0.7057,0.7069,0.70495,0.70655,4299999999.0
2008-08-08 03:45:00,0.7066,0.70665,0.7056,0.70635,1985999995.0
2008-08-08 04:00:00,0.70635,0.7069,0.70615,0.7067,2217799996.0
2008-08-08 04:15:00,0.7068,0.707,0.7057,0.7059,3903499994.0
2008-08-08 04:30:00,0.7058,0.7059,0.7037,0.70435,4949699994.0
2008-08-08 04:45:00,0.7044,0.7053,0.70435,0.7044,3247299987.0
2008-08-08 05:00:00,0.7044,0.7046,0.6993,0.6994,6549599992.0
2008-08-08 05:15:00,0.6994,0.7018,0.6981,0.7015,9260199995.0
2008-08-08 05:30:00,0.7015,0.7026,0.70065,0.7008,6448499974.0
2008-08-08 05:45:00,0.7008,0.7012,0.7005,0.70065,2670199987.0
2008-08-08 06:00:00,0.70065,0.70225,0.7006,0.702,2669500001.0
2008-08-08 06:15:00,0.702,0.7031,0.70175,0.7031,2220800003.0
2008-08-08 06:30:00,0.7031,0.70375,0.70245,0.7026,4258399995.0
2008-08-08 06:45:00,0.7026,0.7026,0.70155,0.7017,1995500000.0
2008-08-08 07:00:00,0.7018,0.70305,0.7017,0.70305,2216000014.0
2008-08-08 07:15:00,0.70305,0.704,0.7026,0.7034,2536999998.0
2008-08-08 07:30:00,0.7034,0.7037,0.7032,0.7035,1050599991.0
2008-08-08 07:45:00,0.7035,0.70355,0.7016,0.7025,2536400004.0
2008-08-08 08:00:00,0.7025,0.7031,0.7021,0.7029,4014200002.0
2008-08-08 08:15:00,0.7029,0.7029,0.70145,0.7023,4693400007.0
2008-08-08 08:30:00,0.7023,0.703,0.7015,0.702,3521299996.0
2008-08-08 08:45:00,0.702,0.70275,0.70085,0.70115,4149700009.0
2008-08-08 09:00:00,0.70125,0.70169,0.70036,0.7014,2693400002.0
2008-08-08 09:15:00,0.70147,0.70167,0.7,0.70035,627563451.0
2008-08-08 09:30:00,0.70018,0.70157,0.70018,0.70148,620763450.0
2008-08-08 09:45:00,0.70126,0.70298,0.70098,0.70259,509799999.0
2008-08-08 10:00:00,0.70252,0.70301,0.70206,0.70232,1122300001.0
2008-08-08 10:15:00,0.70217,0.70279,0.70152,0.70203,1581700001.0
2008-08-08 10:30:00,0.70205,0.70251,0.70104,0.70133,1541799996.0
2008-08-08 10:45:00,0.7014,0.70216,0.70109,0.70211,1743100001.0
2008-08-08 11:00:00,0.70212,0.7029,0.70149,0.70238,1633600000.0
2008-08-08 11:15:00,0.70222,0.70322,0.70202,0.70282,1411926902.0
2008-08-08 11:30:00,0.70269,0.70323,0.70098,0.70165,1389099999.0
2008-08-08 11:45:00,0.70163,0.70216,0.69969,0.69988,1937200000.0
2008-08-08 12:00:00,0.69972,0.70128,0.69964,0.70015,1273400000.0
2008-08-08 12:15:00,0.70021,0.70137,0.6998,0.70037,1218063450.0
2008-08-08 12:30:00,0.70028,0.70192,0.69927,0.70066,1493500002.0
2008-08-08 12:45:00,0.70068,0.70145,0.70008,0.70089,629100000.0
2008-08-08 13:00:00,0.70118,0.70193,0.70041,0.70193,930400002.0
2008-08-08 13:15:00,0.70165,0.70383,0.70105,0.70328,875363452.0
2008-08-08 13:30:00,0.70358,0.7045,0.70244,0.70401,1340500001.0
2008-08-08 13:45:00,0.70413,0.70518,0.70289,0.70465,1461800000.0
2008-08-08 14:00:00,0.7047,0.70495,0.70425,0.70495,1266200000.0
2008-08-08 14:15:00,0.70495,0.70535,0.7038,0.7039,1714599999.0
2008-08-08 14:30:00,0.704,0.7046,0.70095,0.7017,1755200001.0
2008-08-08 14:45:00,0.7017,0.7029,0.7015,0.7023,1100900000.0
2008-08-08 15:00:00,0.70225,0.7024,0.70095,0.7019,906300000.0
2008-08-08 15:15:00,0.7019,0.7039,0.7019,0.70325,1816000000.0
2008-08-08 15:30:00,0.70325,0.7039,0.70293,0.70315,1490600002.0
2008-08-08 15:45:00,0.70315,0.7035,0.7005,0.70055,2846899999.0
2008-08-08 16:00:00,0.7006,0.7018,0.7,0.7009,2556000001.0
2008-08-08 16:15:00,0.7009,0.70395,0.7009,0.7037,1710300000.0
2008-08-08 16:30:00,0.7037,0.706,0.70275,0.7055,2310400002.0
2008-08-08 16:45:00,0.7054,0.7055,0.7037,0.7038,1691700000.0
2008-08-08 17:00:00,0.7038,0.7045,0.70345,0.7044,904500000.0
2008-08-08 17:15:00,0.7044,0.7047,0.70335,0.7039,756600000.0
2008-08-08 17:30:00,0.7039,0.70605,0.7039,0.7058,1856900001.0
2008-08-08 17:45:00,0.70575,0.70575,0.70465,0.70465,1237600000.0
2008-08-08 18:00:00,0.7046,0.7053,0.70441,0.705,405300000.0
2008-08-08 18:15:00,0.70495,0.7053,0.70455,0.7048,564300000.0
2008-08-08 18:30:00,0.70475,0.7049,0.70395,0.704,420700000.0
2008-08-08 18:45:00,0.704,0.7051,0.70375,0.7049,650900000.0
2008-08-08 19:00:00,0.7049,0.70525,0.70485,0.70485,166700000.0
2008-08-08 19:15:00,0.7049,0.7049,0.7044,0.70465,159100000.0
2008-08-08 19:30:00,0.7046,0.7051,0.7045,0.7047,142300000.0
2008-08-08 19:45:00,0.7046,0.70575,0.7046,0.7051,420400000.0
2008-08-08 20:00:00,0.705,0.70575,0.70475,0.7055,449100001.0
2008-08-08 20:15:00,0.7055,0.7058,0.70501,0.70502,833400002.0
2008-08-08 20:30:00,0.7054,0.7057,0.70466,0.7056,488700000.0
2008-08-08 20:45:00,0.7057,0.7059,0.7044,0.7045,532100000.0
2008-08-08 21:00:00,0.7045,0.70475,0.7034,0.7034,640400000.0
2008-08-08 21:15:00,0.70334,0.7045,0.70298,0.7042,1226900006.0
2008-08-08 21:30:00,0.7042,0.7051,0.70365,0.70495,141900000.0
2008-08-08 21:45:00,0.70495,0.7055,0.70425,0.70515,206600000.0
2008-08-08 22:00:00,0.7051,0.7052,0.70431,0.7045,296799999.0
2008-08-08 22:15:00,0.7045,0.7048,0.7044,0.7047,93900000.0
2008-08-08 22:30:00,0.7048,0.705,0.70424,0.70463,767200000.0
2008-08-08 22:45:00,0.7049,0.7049,0.70375,0.704,490700000.0
2008-08-11 00:00:00,0.701,0.7018,0.7008,0.7014,272800000.0
2008-08-11 00:15:00,0.7015,0.7018,0.7011,0.7017,297600000.0
2008-08-11 00:30:00,0.7018,0.7018,0.7013,0.7014,74400000.0
2008-08-11 00:45:00,0.7015,0.7018,0.701,0.7011,347200000.0
2008-08-11 01:00:00,0.7013,0.7016,0.701,0.7016,223200000.0
2008-08-11 01:15:00,0.7017,0.7026,0.7015,0.702,248000000.0
2008-08-11 01:30:00,0.7018,0.7021,0.7018,0.7021,198400000.0
2008-08-11 01:45:00,0.702,0.702,0.7004,0.7005,297600000.0
2008-08-11 02:00:00,0.7005,0.7015,0.7005,0.7008,1234000001.0
2008-08-11 02:15:00,0.7008,0.7012,0.7006,0.7008,996599997.0
2008-08-11 02:30:00,0.7008,0.7008,0.70007,0.7008,1924800015.0
2008-08-11 02:45:00,0.7008,0.7019,0.7008,0.7015,2931000004.0
2008-08-11 03:00:00,0.7015,0.7027,0.7011,0.7027,1758500005.0
2008-08-11 03:15:00,0.7027,0.7039,0.7021,0.7022,2614099990.0
2008-08-11 03:30:00,0.7022,0.704,0.7013,0.7023,3133699992.0
2008-08-11 03:45:00,0.7023,0.7024,0.7019,0.7021,1634400006.0
2008-08-11 04:00:00,0.702,0.7025,0.70186,0.70228,1426999998.0
2008-08-11 04:15:00,0.7023,0.7023,0.6986,0.7001,4061400003.0
2008-08-11 04:30:00,0.7001,0.7007,0.6997,0.70015,1028200000.0
2008-08-11 04:45:00,0.70015,0.70027,0.6989,0.6994,1095800001.0
2008-08-11 05:00:00,0.6994,0.6995,0.698,0.6988,2189100002.0
2008-08-11 05:15:00,0.6987,0.69932,0.6984,0.69925,637899999.0
2008-08-11 05:30:00,0.6993,0.6998,0.69905,0.6997,335500000.0
2008-08-11 05:45:00,0.69955,0.7006,0.6995,0.7004,949600000.0
2008-08-11 06:00:00,0.7004,0.7005,0.69925,0.6995,1376100001.0
2008-08-11 06:15:00,0.6996,0.6996,0.6983,0.6992,1079700000.0
2008-08-11 06:30:00,0.6992,0.6995,0.69868,0.6995,1093300003.0
2008-08-11 06:45:00,0.6997,0.7006,0.69929,0.7004,1718299998.0
2008-08-11 07:00:00,0.70015,0.70045,0.69979,0.7001,1027099996.0
2008-08-11 07:15:00,0.7001,0.7009,0.69984,0.7006,846099998.0
2008-08-11 07:30:00,0.70056,0.7013,0.7,0.7008,1021199996.0
2008-08-11 07:45:00,0.7008,0.7009,0.6994,0.7,1688400000.0
2008-08-11 08:00:00,0.7001,0.7011,0.6996,0.701,612100000.0
2008-08-11 08:15:00,0.701,0.7012,0.69955,0.70015,775300000.0
2008-08-11 08:30:00,0.70015,0.701,0.699,0.69915,794099999.0
2008-08-11 08:45:00,0.6991,0.70065,0.69887,0.70035,450300000.0
2008-08-11 09:00:00,0.7004,0.70084,0.6998,0.70003,349900000.0
2008-08-11 09:15:00,0.70003,0.70141,0.69969,0.70136,445000000.0
2008-08-11 09:30:00,0.70123,0.7034,0.70106,0.7032,566100000.0
2008-08-11 09:45:00,0.7032,0.70735,0.7031,0.7069,1307500000.0
2008-08-11 10:00:00,0.7069,0.7082,0.70625,0.7073,3719800002.0
2008-08-11 10:15:00,0.70735,0.7077,0.70605,0.7068,1397800000.0
2008-08-11 10:30:00,0.7068,0.7082,0.7065,0.7065,3167200005.0
2008-08-11 10:45:00,0.7065,0.7075,0.70605,0.7074,1276700000.0
2008-08-11 11:00:00,0.7074,0.7074,0.7065,0.7067,1420700002.0
2008-08-11 11:15:00,0.7067,0.707,0.7066,0.7066,713500001.0
2008-08-11 11:30:00,0.7066,0.7067,0.7048,0.7052,1369400000.0
2008-08-11 11:45:00,0.7052,0.706,0.7048,0.7058,2156999999.0
2008-08-11 12:00:00,0.7058,0.706,0.7053,0.7056,449200000.0
2008-08-11 12:15:00,0.7056,0.7061,0.70385,0.7044,1621100000.0
2008-08-11 12:30:00,0.7043,0.7048,0.704,0.7044,1083800000.0
2008-08-11 12:45:00,0.7043,0.7044,0.7035,0.7038,813900000.0
2008-08-11 13:00:00,0.7038,0.70415,0.70359,0.70374,2052800005.0
2008-08-11 13:15:00,0.70373,0.7043,0.70345,0.7037,1092500000.0
2008-08-11 13:30:00,0.7037,0.7039,0.7035,0.7035,599800000.0
2008-08-11 13:45:00,0.7035,0.7042,0.7035,0.7042,287700000.0
2008-08-11 14:00:00,0.7042,0.7042,0.704,0.7042,99800000.0
2008-08-11 14:15:00,0.70415,0.7048,0.70384,0.7047,479400000.0
2008-08-11 14:30:00,0.7047,0.7047,0.7038,0.70415,1083505400.0
2008-08-11 14:45:00,0.70425,0.7046,0.7026,0.7027,910201350.0
2008-08-11 15:00:00,0.7027,0.703,0.7019,0.7022,601200000.0
2008-08-11 15:15:00,0.7022,0.7028,0.7019,0.7025,1441400000.0
2008-08-11 15:30:00,0.7025,0.70293,0.7021,0.7021,840500000.0
2008-08-11 15:45:00,0.7021,0.7027,0.7021,0.7023,319200000.0
2008-08-11 16:00:00,0.7023,0.7026,0.70195,0.7023,353600000.0
2008-08-11 16:15:00,0.7023,0.7023,0.7015,0.7018,306700000.0
2008-08-11 16:30:00,0.7018,0.7028,0.7018,0.7025,756100000.0
2008-08-11 16:45:00,0.7025,0.703,0.7021,0.7022,690100000.0
2008-08-11 17:00:00,0.70235,0.7027,0.70235,0.7024,644100000.0
2008-08-11 17:15:00,0.7024,0.7032,0.70235,0.7024,551500000.0
2008-08-11 17:30:00,0.7024,0.7026,0.70225,0.7023,202900000.0
2008-08-11 17:45:00,0.7023,0.7023,0.7005,0.7005,568700000.0
2008-08-11 18:00:00,0.7006,0.7009,0.69965,0.70015,419100000.0
2008-08-11 18:15:00,0.70015,0.70015,0.69905,0.6996,394500000.0
2008-08-11 18:30:00,0.6996,0.6997,0.699,0.6995,391300000.0
2008-08-11 18:45:00,0.69945,0.70035,0.69915,0.6998,471500000.0
2008-08-11 19:00:00,0.69975,0.70005,0.69915,0.6997,656200000.0
2008-08-11 19:15:00,0.69975,0.69975,0.69893,0.69905,713100000.0
2008-08-11 19:30:00,0.69905,0.6992,0.6974,0.6983,390500000.0
2008-08-11 19:45:00,0.6983,0.699,0.69775,0.6983,357700000.0
2008-08-11 20:00:00,0.6983,0.6987,0.69765,0.6985,287300000.0
2008-08-11 20:15:00,0.69807,0.69881,0.69797,0.6987,751700000.0
2008-08-11 20:30:00,0.69847,0.6998,0.6984,0.6992,214300000.0
2008-08-11 20:45:00,0.6992,0.6999,0.6983,0.69955,276000000.0
2008-08-11 21:00:00,0.69955,0.6997,0.69863,0.6987,162800000.0
2008-08-11 21:15:00,0.6987,0.6987,0.69799,0.698,71200000.0
2008-08-11 21:30:00,0.6984,0.69845,0.6975,0.6976,361100000.0
2008-08-11 21:45:00,0.69765,0.6982,0.69731,0.6982,211400000.0
2008-08-11 22:00:00,0.6982,0.6982,0.6977,0.6982,240900000.0
2008-08-11 22:15:00,0.69793,0.69905,0.6977,0.6989,339200000.0
2008-08-11 22:30:00,0.69895,0.69922,0.69861,0.69915,163400000.0
2008-08-11 22:45:00,0.69915,0.6995,0.69885,0.6991,109500000.0
2008-08-11 23:00:00,0.6991,0.6992,0.69865,0.6991,467100000.0
2008-08-11 23:15:00,0.6991,0.6991,0.69795,0.6983,889600001.0
2008-08-11 23:30:00,0.6983,0.6984,0.6976,0.6977,1092800000.0
2008-08-11 23:45:00,0.6977,0.6979,0.69745,0.6977,1238700002.0
2008-08-12 00:00:00,0.6977,0.6981,0.69715,0.6981,2114800001.0
2008-08-12 00:15:00,0.698,0.6984,0.69765,0.6979,919700002.0
2008-08-12 00:30:00,0.69795,0.6991,0.69785,0.699,1545200000.0
2008-08-12 00:45:00,0.699,0.6991,0.69748,0.6979,1773200001.0
2008-08-12 01:00:00,0.6979,0.6984,0.6975,0.6981,1361199999.0
2008-08-12 01:15:00,0.6981,0.69875,0.69769,0.69846,560100000.0
2008-08-12 01:30:00,0.69855,0.6992,0.69826,0.69915,683400000.0
2008-08-12 01:45:00,0.6992,0.6992,0.69845,0.699,193500000.0
2008-08-12 02:00:00,0.6991,0.6997,0.6987,0.6996,591500000.0
2008-08-12 02:15:00,0.6997,0.7002,0.69937,0.6996,483399999.0
2008-08-12 02:30:00,0.69965,0.6999,0.69905,0.69935,480500001.0
2008-08-12 02:45:00,0.69935,0.6996,0.6982,0.6984,593899998.0
2008-08-12 03:00:00,0.69845,0.69845,0.69555,0.6967,1950600001.0
2008-08-12 03:15:00,0.6967,0.697,0.6948,0.69605,1491600000.0
2008-08-12 03:30:00,0.69605,0.697,0.6957,0.6961,1350800000.0
2008-08-12 03:45:00,0.6961,0.6968,0.6958,0.6966,392500001.0
2008-08-12 04:00:00,0.69665,0.6975,0.69615,0.69715,1028700000.0
2008-08-12 04:15:00,0.6971,0.6973,0.696,0.6966,1006199998.0
2008-08-12 04:30:00,0.6966,0.6967,0.69604,0.6963,756100000.0
2008-08-12 04:45:00,0.6963,0.69745,0.6963,0.69745,1564099999.0
2008-08-12 05:00:00,0.6974,0.69771,0.69683,0.6974,818200000.0
2008-08-12 05:15:00,0.6974,0.6976,0.6967,0.6975,488100000.0
2008-08-12 05:30:00,0.69727,0.69774,0.69665,0.6969,814100000.0
2008-08-12 05:45:00,0.6969,0.6969,0.69629,0.6965,692800000.0
2008-08-12 06:00:00,0.69655,0.6969,0.69629,0.6969,679500000.0
2008-08-12 06:15:00,0.69672,0.69745,0.6965,0.69745,465400000.0
2008-08-12 06:30:00,0.69745,0.6975,0.69595,0.69655,626800000.0
2008-08-12 06:45:00,0.69655,0.6969,0.69607,0.6964,717700000.0
2008-08-12 07:00:00,0.6964,0.69715,0.6964,0.69715,631000000.0
2008-08-12 07:15:00,0.6971,0.6973,0.6962,0.6966,936700001.0
2008-08-12 07:30:00,0.6966,0.69661,0.69475,0.6949,1180900000.0
2008-08-12 07:45:00,0.6949,0.69575,0.69305,0.6938,2259800000.0
2008-08-12 08:00:00,0.6938,0.69545,0.6934,0.69545,789200000.0
2008-08-12 08:15:00,0.6955,0.69635,0.6953,0.6955,2462200003.0
2008-08-12 08:30:00,0.6955,0.69715,0.6954,0.6965,1371900000.0
2008-08-12 08:45:00,0.6965,0.69765,0.69635,0.6965,1206200000.0
2008-08-12 09:00:00,0.6965,0.6967,0.6945,0.6954,1069500000.0
2008-08-12 09:15:00,0.6954,0.6972,0.6954,0.6968,1013699999.0
2008-08-12 09:30:00,0.69685,0.697,0.69615,0.6966,993699999.0
2008-08-12 09:45:00,0.6966,0.698,0.69615,0.69735,1659600000.0
2008-08-12 10:00:00,0.6974,0.69755,0.69669,0.69689,1385799999.0
2008-08-12 10:15:00,0.697,0.69755,0.69635,0.69655,973100000.0
2008-08-12 10:30:00,0.69655,0.69705,0.6959,0.6962,1277100000.0
2008-08-12 10:45:00,0.6962,0.6964,0.6948,0.6959,1817700000.0
2008-08-12 11:00:00,0.6959,0.6979,0.69575,0.69615,2517499999.0
2008-08-12 11:15:00,0.69615,0.6963,0.69445,0.6949,1572300001.0
2008-08-12 11:30:00,0.6949,0.695,0.69335,0.69435,1784100001.0
2008-08-12 11:45:00,0.69435,0.6952,0.69255,0.69305,1501400000.0
2008-08-12 12:00:00,0.69305,0.695,0.69305,0.69455,1734200000.0
2008-08-12 12:15:00,0.6945,0.6955,0.6944,0.69526,1016800000.0
2008-08-12 12:30:00,0.69545,0.69585,0.6946,0.69505,962000000.0
2008-08-12 12:45:00,0.69505,0.6964,0.695,0.6955,2363600000.0
2008-08-12 13:00:00,0.6955,0.6956,0.69465,0.6951,1029900000.0
2008-08-12 13:15:00,0.6951,0.6955,0.6949,0.69525,771100000.0
2008-08-12 13:30:00,0.69525,0.6961,0.69469,0.696,1060300000.0
2008-08-12 13:45:00,0.696,0.6968,0.6957,0.6965,968200000.0
2008-08-12 14:00:00,0.6965,0.6969,0.69576,0.6968,817500000.0
2008-08-12 14:15:00,0.6969,0.6986,0.6967,0.6973,2054600002.0
2008-08-12 14:30:00,0.6973,0.69995,0.6969,0.6997,1863500000.0
2008-08-12 14:45:00,0.6997,0.70105,0.6987,0.6994,1710400000.0
2008-08-12 15:00:00,0.6994,0.7004,0.69865,0.70035,1860600001.0
2008-08-12 15:15:00,0.7004,0.7011,0.69895,0.6991,1551700001.0
2008-08-12 15:30:00,0.6992,0.69965,0.69805,0.69885,2402401349.0
2008-08-12 15:45:00,0.6989,0.7002,0.6987,0.6994,1337900000.0
2008-08-12 16:00:00,0.6994,0.6995,0.698,0.6983,1514316202.0
2008-08-12 16:15:00,0.6983,0.6987,0.69695,0.6986,1594800001.0
2008-08-12 16:30:00,0.6986,0.6992,0.6981,0.6981,919800000.0
2008-08-12 16:45:00,0.6981,0.69855,0.69765,0.6984,1404701350.0
2008-08-12 17:00:00,0.6984,0.69855,0.6974,0.69775,1540199997.0
2008-08-12 17:15:00,0.6978,0.6987,0.69755,0.69765,1910099994.0
2008-08-12 17:30:00,0.69765,0.6984,0.6976,0.6981,1294900000.0
2008-08-12 17:45:00,0.69815,0.69895,0.698,0.6986,1144700000.0
2008-08-12 18:00:00,0.69865,0.6998,0.6986,0.6994,695400000.0
2008-08-12 18:15:00,0.6994,0.6994,0.6986,0.6987,718300000.0
2008-08-12 18:30:00,0.69875,0.69887,0.69745,0.6977,757299999.0
2008-08-12 18:45:00,0.69765,0.69826,0.6976,0.69815,518800000.0
2008-08-12 19:00:00,0.6981,0.6995,0.6981,0.69895,618900000.0
2008-08-12 19:15:00,0.69895,0.69935,0.69865,0.6991,229700000.0
2008-08-12 19:30:00,0.6993,0.6997,0.6985,0.6995,1047100000.0
2008-08-12 19:45:00,0.69931,0.701,0.69884,0.7006,708300000.0
2008-08-12 20:00:00,0.7006,0.7006,0.6996,0.7,347500000.0
2008-08-12 20:15:00,0.69972,0.70075,0.69947,0.7,619400000.0
2008-08-12 20:30:00,0.7001,0.7006,0.69995,0.7003,657400000.0
2008-08-12 20:45:00,0.7004,0.7004,0.69965,0.7,264700000.0
2008-08-12 21:00:00,0.7,0.7001,0.6991,0.69935,625500000.0
2008-08-12 21:15:00,0.69935,0.69935,0.6985,0.6987,362500000.0
2008-08-12 21:30:00,0.6987,0.699,0.6973,0.6974,944999999.0
2008-08-12 21:45:00,0.6974,0.69795,0.6971,0.6979,500800000.0
2008-08-12 22:00:00,0.69785,0.6982,0.6977,0.6981,426700000.0
2008-08-12 22:15:00,0.6981,0.6982,0.69735,0.69799,337100000.0
2008-08-12 22:30:00,0.6977,0.69772,0.69685,0.6972,596000000.0
2008-08-12 22:45:00,0.69725,0.6977,0.69545,0.6957,568200000.0
2008-08-12 23:00:00,0.6957,0.696,0.6941,0.6942,1708300002.0
2008-08-12 23:15:00,0.6942,0.69426,0.6931,0.6935,1131099997.0
2008-08-12 23:30:00,0.6935,0.6937,0.6926,0.6927,1162600000.0
2008-08-12 23:45:00,0.69265,0.6932,0.692,0.693,3033799981.0
2008-08-13 00:00:00,0.693,0.6935,0.6927,0.6933,1753100000.0
2008-08-13 00:15:00,0.6933,0.6934,0.69275,0.693,1280500000.0
2008-08-13 00:30:00,0.6927,0.69318,0.6924,0.693,1208835000.0
2008-08-13 00:45:00,0.693,0.6944,0.69285,0.6929,1721400000.0
2008-08-13 01:00:00,0.6929,0.6937,0.6929,0.6932,739099999.0
2008-08-13 01:15:00,0.69325,0.6935,0.6922,0.6925,1603199999.0
2008-08-13 01:30:00,0.6925,0.69271,0.69105,0.69205,2013100001.0
2008-08-13 01:45:00,0.69205,0.6926,0.6916,0.69195,1458399998.0
2008-08-13 02:00:00,0.6919,0.6923,0.69085,0.6911,1885400000.0
2008-08-13 02:15:00,0.6911,0.6912,0.68955,0.6897,5055400005.0
2008-08-13 02:30:00,0.6897,0.692,0.6896,0.6913,3185200002.0
2008-08-13 02:45:00,0.6913,0.6914,0.6906,0.6909,2327000000.0
2008-08-13 03:00:00,0.6909,0.6917,0.68985,0.6915,2503200000.0
2008-08-13 03:15:00,0.6913,0.6917,0.6908,0.6908,2747999997.0
2008-08-13 03:30:00,0.6909,0.6918,0.6909,0.6912,2394799998.0
2008-08-13 03:45:00,0.69125,0.6914,0.69065,0.6911,2018799999.0
2008-08-13 04:00:00,0.69115,0.6914,0.6864,0.6865,2302899999.0
2008-08-13 04:15:00,0.6865,0.6865,0.68235,0.6846,6122034502.0
2008-08-13 04:30:00,0.6846,0.6877,0.6834,0.6877,2807300001.0
2008-08-13 04:45:00,0.68775,0.6878,0.6864,0.68645,1691499999.0
2008-08-13 05:00:00,0.68645,0.6867,0.6857,0.68615,1546000001.0
2008-08-13 05:15:00,0.68615,0.6868,0.686,0.6864,1052600001.0
2008-08-13 05:30:00,0.6864,0.6882,0.68615,0.688,1162300001.0
2008-08-13 05:45:00,0.688,0.688,0.68665,0.6872,1210900000.0
2008-08-13 06:00:00,0.6872,0.6876,0.68655,0.68745,794800000.0
2008-08-13 06:15:00,0.68745,0.6881,0.6873,0.6879,823199999.0
2008-08-13 06:30:00,0.6879,0.6882,0.6875,0.6879,1046300002.0
2008-08-13 06:45:00,0.6879,0.68835,0.68773,0.6882,503200000.0
2008-08-13 07:00:00,0.6882,0.6886,0.6881,0.6885,440900002.0
2008-08-13 07:15:00,0.6885,0.6893,0.68845,0.689,621200000.0
2008-08-13 07:30:00,0.68905,0.6903,0.68905,0.6897,1613900000.0
2008-08-13 07:45:00,0.6898,0.69015,0.68865,0.689,1920699998.0
2008-08-13 08:00:00,0.689,0.6905,0.6883,0.6905,2567399999.0
2008-08-13 08:15:00,0.6905,0.6913,0.69045,0.69115,2843900005.0
2008-08-13 08:30:00,0.6912,0.6931,0.69095,0.6929,2356599999.0
2008-08-13 08:45:00,0.6929,0.6938,0.69185,0.693,1488099999.0
2008-08-13 09:00:00,0.693,0.6966,0.6929,0.6946,4129899996.0
2008-08-13 09:15:00,0.69465,0.6958,0.6946,0.695,1495100000.0
2008-08-13 09:30:00,0.69505,0.69505,0.6945,0.6946,1844700000.0
2008-08-13 09:45:00,0.69465,0.6962,0.6945,0.6955,3168400000.0
2008-08-13 10:00:00,0.6955,0.6956,0.6932,0.69335,3427600000.0
2008-08-13 10:15:00,0.69335,0.69455,0.6932,0.6936,2453100000.0
2008-08-13 10:30:00,0.69355,0.6948,0.6933,0.69475,1850100000.0
2008-08-13 10:45:00,0.6948,0.6958,0.69455,0.6957,1542200000.0
2008-08-13 11:00:00,0.6957,0.6985,0.6955,0.69845,3756200001.0
2008-08-13 11:15:00,0.6985,0.6997,0.698,0.6996,5933699996.0
2008-08-13 11:30:00,0.6996,0.6999,0.6978,0.6982,4764699997.0
2008-08-13 11:45:00,0.6982,0.6985,0.69775,0.6983,2202900000.0
2008-08-13 12:00:00,0.6983,0.69875,0.69575,0.6964,2818799997.0
2008-08-13 12:15:00,0.6964,0.6974,0.69615,0.6969,1542899997.0
2008-08-13 12:30:00,0.6969,0.697,0.69655,0.69655,870600000.0
2008-08-13 12:45:00,0.69655,0.69655,0.6953,0.6955,1865399999.0
2008-08-13 13:00:00,0.69555,0.6957,0.6946,0.69525,2586500006.0
2008-08-13 13:15:00,0.6952,0.6957,0.6951,0.6951,1139100000.0
2008-08-13 13:30:00,0.6952,0.6969,0.69475,0.6967,1058500000.0
2008-08-13 13:45:00,0.69675,0.6971,0.6958,0.6962,755600000.0
2008-08-13 14:00:00,0.6962,0.69745,0.6962,0.6972,1319700000.0
2008-08-13 14:15:00,0.6972,0.6983,0.6968,0.697,1243000000.0
2008-08-13 14:30:00,0.697,0.6986,0.6963,0.6969,2177700001.0
2008-08-13 14:45:00,0.6969,0.6984,0.6969,0.6976,1766200001.0
2008-08-13 15:00:00,0.69765,0.6979,0.6963,0.6965,1130600000.0
2008-08-13 15:15:00,0.6965,0.697,0.69485,0.6951,1923300000.0
2008-08-13 15:30:00,0.69515,0.6953,0.6938,0.6946,2401800004.0
2008-08-13 15:45:00,0.6946,0.69485,0.6931,0.6937,2624499999.0
2008-08-13 16:00:00,0.6934,0.6935,0.6916,0.6929,1745605403.0
2008-08-13 16:15:00,0.69295,0.6952,0.6928,0.6945,3622500000.0
2008-08-13 16:30:00,0.6945,0.69685,0.6944,0.6954,2257500000.0
2008-08-13 16:45:00,0.6954,0.69575,0.6944,0.69575,2317599997.0
2008-08-13 17:00:00,0.6959,0.6962,0.69455,0.696,1310000000.0
2008-08-13 17:15:00,0.696,0.6962,0.6954,0.6954,1212700000.0
2008-08-13 17:30:00,0.6954,0.69605,0.6954,0.6957,602000001.0
2008-08-13 17:45:00,0.6957,0.6966,0.6953,0.6965,992700000.0
2008-08-13 18:00:00,0.6965,0.6988,0.6959,0.6983,1186100000.0
2008-08-13 18:15:00,0.69825,0.6988,0.698,0.6984,627500001.0
2008-08-13 18:30:00,0.69835,0.6993,0.6981,0.69885,681600000.0
2008-08-13 18:45:00,0.6988,0.69985,0.69845,0.6998,584500000.0
2008-08-13 19:00:00,0.6999,0.7006,0.6991,0.7001,582300000.0
2008-08-13 19:15:00,0.70015,0.7024,0.69945,0.7023,992200000.0
2008-08-13 19:30:00,0.70235,0.7048,0.70205,0.7023,1512400000.0
2008-08-13 19:45:00,0.70235,0.7026,0.7008,0.70165,798299999.0
2008-08-13 20:00:00,0.70175,0.7027,0.70175,0.70225,319799998.0
2008-08-13 20:15:00,0.70215,0.703,0.70185,0.703,277200000.0
2008-08-13 20:30:00,0.703,0.7045,0.70243,0.7042,322500000.0
2008-08-13 20:45:00,0.70425,0.7058,0.7037,0.7051,795100000.0
2008-08-13 21:00:00,0.7051,0.7051,0.70405,0.70405,341900000.0
2008-08-13 21:15:00,0.70395,0.70425,0.7033,0.70385,406100000.0
2008-08-13 21:30:00,0.70385,0.70405,0.70337,0.704,92600000.0
2008-08-13 21:45:00,0.704,0.70454,0.70375,0.7042,243600000.0
2008-08-13 22:00:00,0.7042,0.7042,0.70325,0.70325,282300000.0
2008-08-13 22:15:00,0.70315,0.7034,0.7019,0.7024,145500000.0
2008-08-13 22:30:00,0.70235,0.7031,0.70155,0.703,303100000.0
2008-08-13 22:45:00,0.7032,0.7033,0.7026,0.703,276400000.0
2008-08-13 23:00:00,0.70295,0.7031,0.7018,0.7021,965299998.0
2008-08-13 23:15:00,0.7021,0.7021,0.70155,0.7017,1079700003.0
2008-08-13 23:30:00,0.70149,0.7025,0.70137,0.70238,1127799999.0
2008-08-13 23:45:00,0.7025,0.7027,0.7022,0.7026,727900002.0
2008-08-14 00:00:00,0.7026,0.70375,0.7026,0.70335,1344600002.0
2008-08-14 00:15:00,0.7035,0.7037,0.70305,0.7036,1043100003.0
2008-08-14 00:30:00,0.7036,0.70405,0.703,0.7031,2353800005.0
2008-08-14 00:45:00,0.7032,0.7034,0.7019,0.7023,3191300001.0
2008-08-14 01:00:00,0.7023,0.7024,0.6995,0.7002,3497000003.0
2008-08-14 01:15:00,0.7003,0.7008,0.6997,0.6997,2316300000.0
2008-08-14 01:30:00,0.6997,0.7,0.69715,0.6975,4809199996.0
2008-08-14 01:45:00,0.6975,0.7002,0.6974,0.699,3467199997.0
2008-08-14 02:00:00,0.699,0.7012,0.69855,0.7008,3523800000.0
2008-08-14 02:15:00,0.7008,0.701,0.69815,0.6986,2808899996.0
2008-08-14 02:30:00,0.6986,0.7,0.6986,0.6998,1660399999.0
2008-08-14 02:45:00,0.6998,0.7007,0.6992,0.7006,1856099997.0
2008-08-14 03:00:00,0.70055,0.7006,0.6989,0.699,1327700002.0
2008-08-14 03:15:00,0.699,0.69945,0.69805,0.69815,1550300000.0
2008-08-14 03:30:00,0.6981,0.6984,0.6971,0.6975,1708200000.0
2008-08-14 03:45:00,0.6975,0.6998,0.6973,0.6998,1326400001.0
2008-08-14 04:00:00,0.6998,0.70025,0.6985,0.70005,1398899998.0
2008-08-14 04:15:00,0.70005,0.70005,0.69935,0.69955,857700002.0
2008-08-14 04:30:00,0.69955,0.69955,0.6982,0.6983,2067900002.0
2008-08-14 04:45:00,0.6983,0.69885,0.69795,0.69845,1247000000.0
2008-08-14 05:00:00,0.6984,0.699,0.6982,0.6986,1356599999.0
2008-08-14 05:15:00,0.6986,0.6988,0.6975,0.6977,807500001.0
2008-08-14 05:30:00,0.6977,0.6986,0.6976,0.6984,925800000.0
2008-08-14 05:45:00,0.6984,0.69891,0.6983,0.6986,486400000.0
2008-08-14 06:00:00,0.6986,0.69955,0.6984,0.6995,1018900000.0
2008-08-14 06:15:00,0.69935,0.69935,0.69835,0.6985,693999999.0
2008-08-14 06:30:00,0.6985,0.6991,0.69815,0.6985,1369199996.0
2008-08-14 06:45:00,0.6985,0.6995,0.69825,0.6995,1059599999.0
2008-08-14 07:00:00,0.6995,0.7002,0.6991,0.6992,2426099999.0
2008-08-14 07:15:00,0.6992,0.6996,0.69875,0.699,837100000.0
2008-08-14 07:30:00,0.699,0.69925,0.6978,0.698,1393999996.0
2008-08-14 07:45:00,0.698,0.6988,0.6979,0.6988,1717100001.0
2008-08-14 08:00:00,0.6988,0.7005,0.6987,0.7003,2910500001.0
2008-08-14 08:15:00,0.7003,0.7015,0.6993,0.7014,3424100001.0
2008-08-14 08:30:00,0.7014,0.7019,0.7007,0.7018,976900000.0
2008-08-14 08:45:00,0.7019,0.70195,0.7005,0.7006,1155600000.0
2008-08-14 09:00:00,0.7005,0.70135,0.70015,0.7009,1546600000.0
2008-08-14 09:15:00,0.7009,0.7023,0.7007,0.7015,1136900000.0
2008-08-14 09:30:00,0.7015,0.7031,0.7015,0.7026,887700000.0
2008-08-14 09:45:00,0.7026,0.7053,0.70255,0.70355,1660799999.0
2008-08-14 10:00:00,0.7036,0.704,0.7028,0.7029,1096799999.0
2008-08-14 10:15:00,0.7028,0.7031,0.7025,0.70275,663600000.0
2008-08-14 10:30:00,0.70275,0.7028,0.7024,0.7026,341600000.0
2008-08-14 10:45:00,0.7026,0.7031,0.7023,0.703,959000000.0
2008-08-14 11:00:00,0.703,0.70375,0.70245,0.7032,605900000.0
2008-08-14 11:15:00,0.7032,0.7032,0.70215,0.70225,764200000.0
2008-08-14 11:30:00,0.7022,0.7023,0.69882,0.7021,605300000.0
2008-08-14 11:45:00,0.7021,0.7022,0.7014,0.70195,710700000.0
2008-08-14 12:00:00,0.70195,0.7025,0.6989,0.702,835100000.0
2008-08-14 12:15:00,0.702,0.70205,0.7012,0.7015,839900000.0
2008-08-14 12:30:00,0.7015,0.70205,0.6987,0.7016,559700000.0
2008-08-14 12:45:00,0.70095,0.702,0.69889,0.7013,601000000.0
2008-08-14 13:00:00,0.7013,0.702,0.7011,0.70155,439400000.0
2008-08-14 13:15:00,0.7016,0.7023,0.6989,0.70215,411700000.0
2008-08-14 13:30:00,0.7022,0.7033,0.7022,0.7025,974000000.0
2008-08-14 13:45:00,0.7025,0.7031,0.70235,0.703,516600000.0
2008-08-14 14:00:00,0.703,0.7033,0.7024,0.7032,931600000.0
2008-08-14 14:15:00,0.7032,0.704,0.7031,0.704,458200000.0
2008-08-14 14:30:00,0.70395,0.7057,0.7035,0.7046,1904000000.0
2008-08-14 14:45:00,0.7045,0.7051,0.70365,0.70415,1075200000.0
2008-08-14 15:00:00,0.7043,0.7044,0.7022,0.703,1465267501.0
2008-08-14 15:15:00,0.703,0.7034,0.7022,0.7026,688600000.0
2008-08-14 15:30:00,0.70265,0.703,0.7018,0.7021,584800002.0
2008-08-14 15:45:00,0.7021,0.7026,0.7014,0.702,1004900002.0
2008-08-14 16:00:00,0.702,0.7024,0.7016,0.7017,394300000.0
2008-08-14 16:15:00,0.7017,0.7026,0.70134,0.70255,913500002.0
2008-08-14 16:30:00,0.7026,0.7032,0.7017,0.7021,606400001.0
2008-08-14 16:45:00,0.7021,0.7026,0.70125,0.70125,903600000.0
2008-08-14 17:00:00,0.70115,0.7027,0.70115,0.70195,1454700000.0
2008-08-14 17:15:00,0.70195,0.7021,0.701,0.7018,1168599999.0
2008-08-14 17:30:00,0.7018,0.7026,0.7018,0.7019,404100000.0
2008-08-14 17:45:00,0.7018,0.70195,0.699,0.6992,975000000.0
2008-08-14 18:00:00,0.6992,0.7009,0.6986,0.6992,979799997.0
2008-08-14 18:15:00,0.69905,0.6994,0.6985,0.6985,634199997.0
2008-08-14 18:30:00,0.6985,0.69865,0.697,0.6982,665400000.0
2008-08-14 18:45:00,0.6982,0.6985,0.69745,0.6983,510300001.0
2008-08-14 19:00:00,0.6984,0.6992,0.69825,0.69834,418200000.0
2008-08-14 19:15:00,0.69865,0.69865,0.6978,0.69849,387200000.0
2008-08-14 19:30:00,0.6985,0.6991,0.69845,0.6986,206600000.0
2008-08-14 19:45:00,0.6987,0.6992,0.69836,0.69875,478300000.0
2008-08-14 20:00:00,0.6988,0.69908,0.6983,0.69885,888700000.0
2008-08-14 20:15:00,0.69864,0.6993,0.69856,0.6991,558400001.0
2008-08-14 20:30:00,0.6991,0.6998,0.69858,0.6998,514000000.0
2008-08-14 20:45:00,0.6998,0.7004,0.6994,0.6994,224800000.0
2008-08-14 21:00:00,0.6994,0.69945,0.69835,0.6984,336100000.0
2008-08-14 21:15:00,0.6985,0.6985,0.6975,0.6978,487800000.0
2008-08-14 21:30:00,0.6978,0.6986,0.6978,0.6986,176200000.0
2008-08-14 21:45:00,0.6986,0.6991,0.69824,0.69892,350199998.0
2008-08-14 22:00:00,0.6988,0.6989,0.69832,0.69885,346900000.0
2008-08-14 22:15:00,0.69885,0.69995,0.6988,0.6994,338900000.0
2008-08-14 22:30:00,0.69925,0.6995,0.6986,0.6993,215300000.0
2008-08-14 22:45:00,0.6993,0.7007,0.69896,0.6998,290900000.0
2008-08-14 23:00:00,0.69975,0.69995,0.6989,0.6993,331300000.0
2008-08-14 23:15:00,0.69935,0.69955,0.69892,0.69897,267100000.0
2008-08-14 23:30:00,0.69915,0.6992,0.6977,0.698,703700000.0
2008-08-14 23:45:00,0.698,0.6985,0.69777,0.6984,457400001.0
2008-08-15 00:00:00,0.6984,0.6987,0.69783,0.6982,372900000.0
2008-08-15 00:15:00,0.69808,0.6991,0.69795,0.69825,563400000.0
2008-08-15 00:30:00,0.69825,0.69825,0.6963,0.6972,685800000.0
2008-08-15 00:45:00,0.6971,0.7007,0.6963,0.6977,3512899999.0
2008-08-15 01:00:00,0.6977,0.7006,0.6977,0.6996,4174999990.0
2008-08-15 01:15:00,0.6996,0.7001,0.6987,0.6994,3213099995.0
2008-08-15 01:30:00,0.6993,0.7012,0.69925,0.6999,4401599991.0
2008-08-15 01:45:00,0.6999,0.69995,0.69875,0.6989,3401399994.0
2008-08-15 02:00:00,0.69895,0.6997,0.69805,0.6985,4128300004.0
2008-08-15 02:15:00,0.6985,0.6992,0.6977,0.6982,3131600003.0
2008-08-15 02:30:00,0.6982,0.69855,0.697,0.6972,2124099997.0
2008-08-15 02:45:00,0.6972,0.6982,0.6971,0.69795,4685499996.0
2008-08-15 03:00:00,0.698,0.69835,0.69755,0.6979,1793899997.0
2008-08-15 03:15:00,0.698,0.6984,0.6976,0.698,2226700003.0
2008-08-15 03:30:00,0.698,0.6994,0.698,0.6992,2360600006.0
2008-08-15 03:45:00,0.69915,0.6995,0.6986,0.6987,2130067499.0
2008-08-15 04:00:00,0.6987,0.6988,0.6978,0.6983,1715099996.0
2008-08-15 04:15:00,0.6983,0.69895,0.6981,0.6987,1624500000.0
2008-08-15 04:30:00,0.6986,0.6987,0.69805,0.69825,1084200000.0
2008-08-15 04:45:00,0.69825,0.6984,0.69805,0.6982,1016900009.0
2008-08-15 05:00:00,0.6982,0.69839,0.69787,0.69787,450900003.0
2008-08-15 05:15:00,0.6982,0.6988,0.69811,0.6985,1516300000.0
2008-08-15 05:30:00,0.6985,0.69865,0.69775,0.69848,933699999.0
2008-08-15 05:45:00,0.6986,0.69862,0.6981,0.6984,643000001.0
2008-08-15 06:00:00,0.6984,0.6985,0.69792,0.69835,600500000.0
2008-08-15 06:15:00,0.6984,0.6984,0.6982,0.6984,478500001.0
2008-08-15 06:30:00,0.6984,0.6984,0.69763,0.6981,444700000.0
2008-08-15 06:45:00,0.6981,0.6981,0.6974,0.6975,1170700000.0
2008-08-15 07:00:00,0.6975,0.69753,0.6969,0.6973,1044000000.0
2008-08-15 07:15:00,0.6973,0.6976,0.69678,0.6972,792200001.0
2008-08-15 07:30:00,0.6972,0.6973,0.69655,0.6971,1172899999.0
2008-08-15 07:45:00,0.6971,0.698,0.69665,0.6967,1381700000.0
2008-08-15 08:00:00,0.6967,0.6977,0.6964,0.6968,1433500000.0
2008-08-15 08:15:00,0.6968,0.6969,0.6964,0.69675,1587000000.0
2008-08-15 08:30:00,0.69675,0.6977,0.69645,0.69665,2036900001.0
2008-08-15 08:45:00,0.6966,0.6971,0.6956,0.6966,1323199999.0
2008-08-15 09:00:00,0.6966,0.69735,0.6966,0.6971,730100000.0
2008-08-15 09:15:00,0.6971,0.6971,0.6964,0.69655,722300000.0
2008-08-15 09:30:00,0.6966,0.6966,0.69525,0.6957,1750600001.0
2008-08-15 09:45:00,0.6957,0.69755,0.6957,0.6966,1184500000.0
2008-08-15 10:00:00,0.6966,0.6968,0.6955,0.6955,922300000.0
2008-08-15 10:15:00,0.6955,0.6955,0.6945,0.6952,1127701350.0
2008-08-15 10:30:00,0.6951,0.6954,0.6945,0.6949,699500000.0
2008-08-15 10:45:00,0.69495,0.69505,0.69431,0.69463,400900000.0
2008-08-15 11:00:00,0.6949,0.6953,0.69466,0.6953,461100000.0
2008-08-15 11:15:00,0.6954,0.6971,0.6954,0.69695,839300000.0
2008-08-15 11:30:00,0.6969,0.6971,0.69575,0.696,730300000.0
2008-08-15 11:45:00,0.69605,0.6966,0.6957,0.6965,1223000005.0
2008-08-15 12:00:00,0.6965,0.69675,0.6961,0.6964,611600000.0
2008-08-15 12:15:00,0.6964,0.69675,0.69589,0.69665,473000000.0
2008-08-15 12:30:00,0.69665,0.69726,0.6964,0.69665,937699999.0
2008-08-15 12:45:00,0.6966,0.69715,0.6958,0.69645,1096600000.0
2008-08-15 13:00:00,0.69655,0.69665,0.69565,0.6959,723800000.0
2008-08-15 13:15:00,0.6959,0.6967,0.6959,0.6965,428000000.0
2008-08-15 13:30:00,0.69655,0.69685,0.696,0.6968,749100000.0
2008-08-15 13:45:00,0.6968,0.6983,0.6965,0.6982,1034900000.0
2008-08-15 14:00:00,0.6982,0.7,0.6976,0.6999,2266000002.0
2008-08-15 14:15:00,0.6999,0.7007,0.6994,0.7002,1151800003.0
2008-08-15 14:30:00,0.7002,0.7025,0.69955,0.702,2068600000.0
2008-08-15 14:45:00,0.702,0.7034,0.7018,0.7024,1918900000.0
2008-08-15 15:00:00,0.7024,0.7031,0.70155,0.7019,1468299998.0
2008-08-15 15:15:00,0.7018,0.702,0.7006,0.70105,1633900002.0
2008-08-15 15:30:00,0.7011,0.7012,0.6999,0.7005,2731800003.0
2008-08-15 15:45:00,0.7004,0.70055,0.69885,0.69895,1678799999.0
2008-08-15 16:00:00,0.6989,0.6996,0.6989,0.69945,1382000002.0
2008-08-15 16:15:00,0.6995,0.70145,0.6994,0.7014,962000001.0
2008-08-15 16:30:00,0.7014,0.7016,0.69985,0.70005,912600000.0
2008-08-15 16:45:00,0.7001,0.7015,0.7,0.7012,735100000.0
2008-08-15 17:00:00,0.7012,0.7018,0.7002,0.7003,897899999.0
2008-08-15 17:15:00,0.70025,0.7012,0.7001,0.7012,1191600000.0
2008-08-15 17:30:00,0.7012,0.7036,0.7012,0.70325,1641700000.0
2008-08-15 17:45:00,0.7033,0.7058,0.7033,0.7054,2755699993.0
2008-08-15 18:00:00,0.7054,0.7079,0.7049,0.70725,1781300000.0
2008-08-15 18:15:00,0.7072,0.7076,0.7059,0.706,720700000.0
2008-08-15 18:30:00,0.706,0.7068,0.70525,0.7065,539200000.0
2008-08-15 18:45:00,0.7066,0.7071,0.7059,0.7059,650400000.0
2008-08-15 19:00:00,0.7059,0.706,0.70505,0.70555,361200000.0
2008-08-15 19:15:00,0.7056,0.7058,0.70501,0.7054,375300000.0
2008-08-15 19:30:00,0.7053,0.70545,0.7048,0.7051,270800000.0
2008-08-15 19:45:00,0.7051,0.7054,0.70469,0.7053,269500000.0
2008-08-15 20:00:00,0.7051,0.7057,0.70479,0.7055,572900000.0
2008-08-15 20:15:00,0.7056,0.7066,0.7054,0.7062,470600001.0
2008-08-15 20:30:00,0.7062,0.70715,0.70569,0.7071,484700000.0
2008-08-15 20:45:00,0.7071,0.7072,0.70625,0.7065,229300000.0
2008-08-15 21:00:00,0.7065,0.7065,0.7056,0.70615,367400000.0
2008-08-15 21:15:00,0.7064,0.70649,0.7058,0.70625,311600000.0
2008-08-15 21:30:00,0.70618,0.7066,0.7059,0.70622,291500000.0
2008-08-15 21:45:00,0.7062,0.7065,0.7054,0.70555,149900000.0
2008-08-15 22:00:00,0.7056,0.70645,0.70555,0.70645,135800000.0
2008-08-15 22:15:00,0.7065,0.7074,0.70645,0.7071,170800000.0
2008-08-15 22:30:00,0.7071,0.7071,0.7059,0.70595,169600000.0
2008-08-15 22:45:00,0.7059,0.7065,0.70555,0.7058,116500000.0
2008-08-18 00:00:00,0.7047,0.7049,0.7045,0.7049,275000000.0
2008-08-18 00:15:00,0.7048,0.7055,0.7041,0.7052,300000000.0
2008-08-18 00:30:00,0.7053,0.7055,0.7045,0.7045,150000000.0
2008-08-18 00:45:00,0.7044,0.7044,0.7031,0.7039,350000000.0
2008-08-18 01:00:00,0.704,0.7041,0.7035,0.7035,250000000.0
2008-08-18 01:15:00,0.7034,0.7044,0.7033,0.7041,300000000.0
2008-08-18 01:30:00,0.7042,0.7051,0.7041,0.7046,250000000.0
2008-08-18 01:45:00,0.7047,0.7058,0.7045,0.7048,375000000.0
2008-08-18 02:00:00,0.7048,0.70634,0.7045,0.706,1508800000.0
2008-08-18 02:15:00,0.706,0.70805,0.706,0.7075,2649100007.0
2008-08-18 02:30:00,0.7075,0.7098,0.7075,0.7095,3591000002.0
2008-08-18 02:45:00,0.7095,0.7096,0.7085,0.70905,2359699993.0
2008-08-18 03:00:00,0.70905,0.7091,0.707,0.7075,3794999999.0
2008-08-18 03:15:00,0.7075,0.7084,0.70615,0.70795,2066299993.0
2008-08-18 03:30:00,0.7079,0.7091,0.70617,0.70875,1909400010.0
2008-08-18 03:45:00,0.70875,0.70875,0.7082,0.7082,805100000.0
2008-08-18 04:00:00,0.7082,0.7083,0.70603,0.70775,1436999997.0
2008-08-18 04:15:00,0.7077,0.7081,0.70617,0.708,861299998.0
2008-08-18 04:30:00,0.7079,0.7084,0.70619,0.70631,811000002.0
2008-08-18 04:45:00,0.7081,0.7083,0.70614,0.7079,894500005.0
2008-08-18 05:00:00,0.7079,0.7083,0.70622,0.7082,1051100004.0
2008-08-18 05:15:00,0.7082,0.7091,0.7082,0.7091,1160700001.0
2008-08-18 05:30:00,0.7091,0.7091,0.70813,0.7091,807200004.0
2008-08-18 05:45:00,0.7091,0.7094,0.70877,0.7094,1269100004.0
2008-08-18 06:00:00,0.7094,0.7095,0.7089,0.70905,1653200003.0
2008-08-18 06:15:00,0.7091,0.70925,0.70846,0.70905,578000000.0
2008-08-18 06:30:00,0.7091,0.7091,0.70855,0.7086,451700002.0
2008-08-18 06:45:00,0.7084,0.70875,0.70825,0.7087,1253500002.0
2008-08-18 07:00:00,0.7087,0.7087,0.70805,0.7082,639900000.0
2008-08-18 07:15:00,0.7082,0.7087,0.70815,0.7087,742400000.0
2008-08-18 07:30:00,0.7087,0.7087,0.70807,0.70845,456199996.0
2008-08-18 07:45:00,0.70845,0.70915,0.70819,0.70888,727899998.0
2008-08-18 08:00:00,0.70905,0.7093,0.7086,0.7092,999499999.0
2008-08-18 08:15:00,0.7092,0.71,0.70862,0.7096,1127399999.0
2008-08-18 08:30:00,0.7096,0.7107,0.70895,0.71025,1583200000.0
2008-08-18 08:45:00,0.7104,0.7125,0.7104,0.71105,2501500000.0
2008-08-18 09:00:00,0.7111,0.7112,0.70965,0.70975,1772000001.0
2008-08-18 09:15:00,0.7098,0.7105,0.7096,0.7099,1220199999.0
2008-08-18 09:30:00,0.70995,0.71075,0.7098,0.71005,1319199999.0
2008-08-18 09:45:00,0.71005,0.71015,0.7089,0.70955,1507500000.0
2008-08-18 10:00:00,0.70955,0.71025,0.7086,0.70925,2295900000.0
2008-08-18 10:15:00,0.7093,0.7093,0.70851,0.7088,1412900000.0
2008-08-18 10:30:00,0.70885,0.70895,0.7082,0.7089,1241199999.0
2008-08-18 10:45:00,0.7089,0.7101,0.7087,0.71,2557300000.0
2008-08-18 11:00:00,0.71,0.7102,0.70973,0.7101,992600000.0
2008-08-18 11:15:00,0.7101,0.7112,0.70975,0.711,2188500000.0
2008-08-18 11:30:00,0.711,0.712,0.7103,0.7104,1619900001.0
2008-08-18 11:45:00,0.71035,0.7127,0.7103,0.7126,3379899997.0
2008-08-18 12:00:00,0.7126,0.7129,0.7118,0.7125,2939200003.0
2008-08-18 12:15:00,0.7124,0.71275,0.7117,0.7124,1734900000.0
2008-08-18 12:30:00,0.7126,0.7127,0.7118,0.712,1487600002.0
2008-08-18 12:45:00,0.712,0.7125,0.7119,0.7122,1103400000.0
2008-08-18 13:00:00,0.7122,0.7125,0.7118,0.7122,1503556260.0
2008-08-18 13:15:00,0.7122,0.7122,0.7115,0.71165,1732400000.0
2008-08-18 13:30:00,0.7117,0.7126,0.71165,0.7125,802600000.0
2008-08-18 13:45:00,0.7125,0.7133,0.7123,0.7132,1257800001.0
2008-08-18 14:00:00,0.7132,0.71425,0.7121,0.71365,1806500000.0
2008-08-18 14:15:00,0.7136,0.7144,0.7135,0.7142,1522299999.0
2008-08-18 14:30:00,0.7141,0.71425,0.7135,0.7137,673813499.0
2008-08-18 14:45:00,0.7137,0.7137,0.7125,0.7133,1561599993.0
2008-08-18 15:00:00,0.7133,0.7136,0.7131,0.7133,996200000.0
2008-08-18 15:15:00,0.7133,0.714,0.7133,0.71375,634500000.0
2008-08-18 15:30:00,0.7137,0.716,0.7137,0.71455,2638300002.0
2008-08-18 15:45:00,0.71455,0.715,0.71365,0.71365,1751099999.0
2008-08-18 16:00:00,0.7136,0.7143,0.713,0.713,1853200000.0
2008-08-18 16:15:00,0.713,0.713,0.7112,0.7113,1815300002.0
2008-08-18 16:30:00,0.7114,0.7114,0.7102,0.7105,1467202700.0
2008-08-18 16:45:00,0.7105,0.7114,0.71,0.7111,2090499995.0
2008-08-18 17:00:00,0.71115,0.7113,0.7104,0.7106,1319100000.0
2008-08-18 17:15:00,0.7108,0.7111,0.71025,0.7109,577400000.0
2008-08-18 17:30:00,0.7109,0.71205,0.7109,0.7116,1651100000.0
2008-08-18 17:45:00,0.7116,0.7126,0.71155,0.7123,1278400000.0
2008-08-18 18:00:00,0.7123,0.7132,0.712,0.71235,1036900000.0
2008-08-18 18:15:00,0.7124,0.7133,0.71225,0.7129,561200000.0
2008-08-18 18:30:00,0.7128,0.71315,0.7116,0.7131,519600000.0
2008-08-18 18:45:00,0.7131,0.7135,0.71277,0.71315,241800000.0
2008-08-18 19:00:00,0.7131,0.71325,0.71195,0.71215,762400000.0
2008-08-18 19:15:00,0.7123,0.7126,0.7117,0.7121,313400000.0
2008-08-18 19:30:00,0.7121,0.7122,0.71139,0.7121,600500000.0
2008-08-18 19:45:00,0.7121,0.7126,0.71171,0.71215,384700000.0
2008-08-18 20:00:00,0.71215,0.7124,0.7117,0.7121,637800000.0
2008-08-18 20:15:00,0.7121,0.7124,0.71154,0.7119,764300000.0
2008-08-18 20:30:00,0.71182,0.71211,0.71142,0.7117,166300000.0
2008-08-18 20:45:00,0.7117,0.7117,0.7106,0.7109,472500000.0
2008-08-18 21:00:00,0.7109,0.7111,0.70995,0.70995,296702000.0
2008-08-18 21:15:00,0.7098,0.7101,0.70949,0.7096,573200000.0
2008-08-18 21:30:00,0.7096,0.71025,0.7092,0.7102,332400000.0
2008-08-18 21:45:00,0.7102,0.7102,0.7088,0.70955,705500000.0
2008-08-18 22:00:00,0.7095,0.7099,0.70924,0.7095,464102000.0
2008-08-18 22:15:00,0.70945,0.70991,0.70914,0.70991,482900000.0
2008-08-18 22:30:00,0.70985,0.7101,0.70965,0.7098,287600000.0
2008-08-18 22:45:00,0.7097,0.7105,0.7096,0.70985,287300000.0
2008-08-18 23:00:00,0.7098,0.71105,0.7096,0.71028,527700000.0
2008-08-18 23:15:00,0.71045,0.71095,0.71005,0.7105,646000000.0
2008-08-18 23:30:00,0.71011,0.7109,0.70966,0.70979,459600000.0
2008-08-18 23:45:00,0.7099,0.71075,0.7091,0.70935,499000000.0
2008-08-19 00:00:00,0.70935,0.7096,0.70885,0.7092,642799997.0
2008-08-19 00:15:00,0.70915,0.7092,0.70867,0.70894,1685499998.0
2008-08-19 00:30:00,0.70899,0.70955,0.70875,0.7089,1714799996.0
2008-08-19 00:45:00,0.7089,0.7101,0.7089,0.7098,2447699994.0
2008-08-19 01:00:00,0.7098,0.71025,0.7091,0.7095,2306999999.0
2008-08-19 01:15:00,0.7095,0.7099,0.7088,0.7096,1354200003.0
2008-08-19 01:30:00,0.7096,0.7098,0.70936,0.70943,1135100002.0
2008-08-19 01:45:00,0.70947,0.71025,0.7093,0.7096,1996099995.0
2008-08-19 02:00:00,0.7096,0.7098,0.7089,0.709,1360600004.0
2008-08-19 02:15:00,0.70895,0.709,0.7081,0.70845,2498300001.0
2008-08-19 02:30:00,0.70845,0.7085,0.7069,0.7074,1600300000.0
2008-08-19 02:45:00,0.7074,0.70745,0.70645,0.70675,2011199997.0
2008-08-19 03:00:00,0.70675,0.707,0.70625,0.7067,1215500001.0
2008-08-19 03:15:00,0.7067,0.70675,0.70605,0.7063,715900000.0
2008-08-19 03:30:00,0.70625,0.7077,0.7052,0.7075,2264799998.0
2008-08-19 03:45:00,0.7074,0.7075,0.707,0.7071,398000000.0
2008-08-19 04:00:00,0.7071,0.7071,0.70627,0.7067,731200001.0
2008-08-19 04:15:00,0.7067,0.70675,0.7061,0.7065,400600000.0
2008-08-19 04:30:00,0.7065,0.70725,0.70645,0.7068,1071399999.0
2008-08-19 04:45:00,0.7068,0.707,0.70635,0.7068,933000000.0
2008-08-19 05:00:00,0.7069,0.7069,0.70638,0.7067,357800000.0
2008-08-19 05:15:00,0.7067,0.7067,0.70625,0.7067,247300000.0
2008-08-19 05:30:00,0.7067,0.70745,0.7067,0.70745,875400000.0
2008-08-19 05:45:00,0.70745,0.7078,0.7071,0.70735,349300000.0
2008-08-19 06:00:00,0.7073,0.70815,0.7071,0.7079,620500000.0
2008-08-19 06:15:00,0.708,0.7085,0.7079,0.7082,503600000.0
2008-08-19 06:30:00,0.7082,0.70855,0.7082,0.70835,288000000.0
2008-08-19 06:45:00,0.7083,0.70865,0.70791,0.7083,403100000.0
2008-08-19 07:00:00,0.7083,0.7084,0.708,0.7081,237700000.0
2008-08-19 07:15:00,0.7081,0.7081,0.70715,0.70755,519800000.0
2008-08-19 07:30:00,0.7075,0.7075,0.70648,0.7075,277300000.0
2008-08-19 07:45:00,0.70755,0.70795,0.70675,0.70755,322400001.0
2008-08-19 08:00:00,0.70755,0.70795,0.70535,0.7056,899200000.0
2008-08-19 08:15:00,0.7058,0.7059,0.70385,0.7041,3019600000.0
2008-08-19 08:30:00,0.70415,0.7053,0.704,0.7052,2397500003.0
2008-08-19 08:45:00,0.7052,0.7061,0.7048,0.706,1172900002.0
2008-08-19 09:00:00,0.706,0.7065,0.7055,0.706,2809200000.0
2008-08-19 09:15:00,0.706,0.7063,0.7045,0.7046,2603099999.0
2008-08-19 09:30:00,0.7046,0.7061,0.70445,0.7053,1858400000.0
2008-08-19 09:45:00,0.7053,0.70625,0.7053,0.7058,1048400000.0
2008-08-19 10:00:00,0.7058,0.7061,0.70545,0.70605,501100000.0
2008-08-19 10:15:00,0.70615,0.70645,0.70595,0.7061,997300000.0
2008-08-19 10:30:00,0.7061,0.7068,0.7061,0.7067,811300000.0
2008-08-19 10:45:00,0.70633,0.7068,0.70605,0.70635,936300000.0
2008-08-19 11:00:00,0.70635,0.70725,0.7061,0.7067,724000000.0
2008-08-19 11:15:00,0.7067,0.7067,0.7063,0.70655,1148300000.0
2008-08-19 11:30:00,0.7065,0.70835,0.70645,0.7082,1642799999.0
2008-08-19 11:45:00,0.7082,0.7087,0.70775,0.7083,1877299999.0
2008-08-19 12:00:00,0.70835,0.7087,0.7081,0.7085,866500000.0
2008-08-19 12:15:00,0.7085,0.7086,0.708,0.7084,835500000.0
2008-08-19 12:30:00,0.7084,0.7098,0.7084,0.7097,856899996.0
2008-08-19 12:45:00,0.7096,0.7104,0.70878,0.7102,830400000.0
2008-08-19 13:00:00,0.7102,0.7102,0.7094,0.7094,631300000.0
2008-08-19 13:15:00,0.7094,0.70955,0.7091,0.7092,385900000.0
2008-08-19 13:30:00,0.7092,0.7097,0.70905,0.70905,621500000.0
2008-08-19 13:45:00,0.709,0.7094,0.70855,0.70935,928700000.0
2008-08-19 14:00:00,0.7094,0.7103,0.70915,0.7094,1197500001.0
2008-08-19 14:15:00,0.7094,0.7102,0.70925,0.7094,1527800000.0
2008-08-19 14:30:00,0.7094,0.7099,0.70795,0.7081,3180100000.0
2008-08-19 14:45:00,0.7081,0.7088,0.7074,0.70765,1372600001.0
2008-08-19 15:00:00,0.7077,0.70945,0.70755,0.7094,1031000000.0
2008-08-19 15:15:00,0.70945,0.7096,0.70895,0.7092,549700000.0
2008-08-19 15:30:00,0.7096,0.7106,0.70913,0.71035,617600000.0
2008-08-19 15:45:00,0.7104,0.71205,0.71035,0.7111,1688800001.0
2008-08-19 16:00:00,0.71115,0.7115,0.7105,0.71108,1098800002.0
2008-08-19 16:15:00,0.7113,0.7117,0.71085,0.7115,1128000000.0
2008-08-19 16:30:00,0.71155,0.7129,0.71118,0.712,1328000000.0
2008-08-19 16:45:00,0.712,0.712,0.71115,0.7115,1689100001.0
2008-08-19 17:00:00,0.7115,0.712,0.7112,0.7119,1223200001.0
2008-08-19 17:15:00,0.7119,0.71255,0.71145,0.7117,1544400004.0
2008-08-19 17:30:00,0.7116,0.7127,0.7115,0.7126,799400001.0
2008-08-19 17:45:00,0.7126,0.713,0.712,0.7121,1178900001.0
2008-08-19 18:00:00,0.7121,0.7138,0.712,0.7136,627000000.0
2008-08-19 18:15:00,0.7136,0.7153,0.71255,0.7147,1285399999.0
2008-08-19 18:30:00,0.71475,0.715,0.7129,0.71395,1236500000.0
2008-08-19 18:45:00,0.7142,0.7151,0.71395,0.71435,710800000.0
2008-08-19 19:00:00,0.71435,0.7149,0.71355,0.7138,1257099993.0
2008-08-19 19:15:00,0.7138,0.71425,0.7136,0.714,604800000.0
2008-08-19 19:30:00,0.714,0.7144,0.71265,0.7132,756700000.0
2008-08-19 19:45:00,0.7132,0.7137,0.71236,0.713,842500000.0
2008-08-19 20:00:00,0.713,0.7134,0.71242,0.7129,389400000.0
2008-08-19 20:15:00,0.71285,0.71345,0.71253,0.7129,571900000.0
2008-08-19 20:30:00,0.7131,0.7132,0.71242,0.7131,524300000.0
2008-08-19 20:45:00,0.7131,0.7132,0.7121,0.7122,638000000.0
2008-08-19 21:00:00,0.7122,0.713,0.71203,0.7128,342799998.0
2008-08-19 21:15:00,0.713,0.7134,0.71269,0.7131,672100000.0
2008-08-19 21:30:00,0.7131,0.7135,0.71235,0.7134,486300000.0
2008-08-19 21:45:00,0.7134,0.7142,0.71315,0.714,1017900000.0
2008-08-19 22:00:00,0.714,0.714,0.7133,0.7134,101600000.0
2008-08-19 22:15:00,0.7134,0.7136,0.71277,0.7128,565100000.0
2008-08-19 22:30:00,0.71305,0.7138,0.71271,0.7132,286500000.0
2008-08-19 22:45:00,0.7131,0.71345,0.7127,0.7129,384400000.0
2008-08-19 23:00:00,0.71295,0.7131,0.7121,0.71265,548400000.0
2008-08-19 23:15:00,0.71265,0.7138,0.71263,0.71315,643299998.0
2008-08-19 23:30:00,0.71315,0.7134,0.71291,0.7134,351200000.0
2008-08-19 23:45:00,0.7134,0.7135,0.71299,0.713,591500000.0
2008-08-20 00:00:00,0.7131,0.7134,0.71267,0.7132,304200000.0
2008-08-20 00:15:00,0.7132,0.7132,0.71215,0.7127,788700000.0
2008-08-20 00:30:00,0.71239,0.71296,0.71204,0.7125,905700000.0
2008-08-20 00:45:00,0.7125,0.7128,0.71225,0.71275,1302600002.0
2008-08-20 01:00:00,0.7128,0.7132,0.7127,0.713,614799998.0
2008-08-20 01:15:00,0.713,0.7136,0.7127,0.7133,1013299999.0
2008-08-20 01:30:00,0.7133,0.7145,0.7132,0.7145,2196299998.0
2008-08-20 01:45:00,0.71465,0.7152,0.7146,0.7149,1542600001.0
2008-08-20 02:00:00,0.7149,0.716,0.7146,0.7158,2221700002.0
2008-08-20 02:15:00,0.7158,0.71585,0.71445,0.7145,2177400000.0
2008-08-20 02:30:00,0.7145,0.71495,0.71435,0.71455,938500000.0
2008-08-20 02:45:00,0.7145,0.7148,0.714,0.7147,562300000.0
2008-08-20 03:00:00,0.7147,0.7147,0.713,0.7132,790300001.0
2008-08-20 03:15:00,0.7132,0.7144,0.71316,0.7144,818200001.0
2008-08-20 03:30:00,0.7143,0.7145,0.7133,0.7135,641100000.0
2008-08-20 03:45:00,0.7136,0.7145,0.71355,0.71415,746600001.0
2008-08-20 04:00:00,0.71415,0.7142,0.71345,0.7135,339300000.0
2008-08-20 04:15:00,0.7135,0.7138,0.71315,0.7136,533899999.0
2008-08-20 04:30:00,0.7136,0.71405,0.71355,0.714,509500000.0
2008-08-20 04:45:00,0.7139,0.7141,0.71367,0.71367,461600000.0
2008-08-20 05:00:00,0.714,0.71455,0.71376,0.71435,401999999.0
2008-08-20 05:15:00,0.71435,0.7146,0.71403,0.7145,239800000.0
2008-08-20 05:30:00,0.7145,0.71515,0.7145,0.715,565200000.0
2008-08-20 05:45:00,0.715,0.7157,0.7147,0.715,839200000.0
2008-08-20 06:00:00,0.715,0.7153,0.71435,0.7147,1338900000.0
2008-08-20 06:15:00,0.7147,0.7151,0.71424,0.7149,570600000.0
2008-08-20 06:30:00,0.7149,0.71515,0.71443,0.7151,435400000.0
2008-08-20 06:45:00,0.7151,0.7156,0.71435,0.71483,972800000.0
2008-08-20 07:00:00,0.715,0.7151,0.71455,0.715,358900000.0
2008-08-20 07:15:00,0.715,0.7156,0.7144,0.7156,1021300002.0
2008-08-20 07:30:00,0.7156,0.7156,0.71427,0.71485,928000000.0
2008-08-20 07:45:00,0.71485,0.7149,0.714,0.7144,1045700001.0
2008-08-20 08:00:00,0.7144,0.7146,0.71372,0.7145,415100000.0
2008-08-20 08:15:00,0.7145,0.71455,0.7129,0.7133,1258300000.0
2008-08-20 08:30:00,0.7133,0.7135,0.71295,0.7133,1023900000.0
2008-08-20 08:45:00,0.7132,0.71445,0.7132,0.7133,1201599999.0
2008-08-20 09:00:00,0.7133,0.71345,0.71295,0.7133,651800000.0
2008-08-20 09:15:00,0.7133,0.71335,0.7127,0.71295,941000000.0
2008-08-20 09:30:00,0.713,0.71335,0.7125,0.7131,1321700000.0
2008-08-20 09:45:00,0.7131,0.7138,0.7122,0.7124,1517200001.0
2008-08-20 10:00:00,0.7125,0.7126,0.7114,0.7116,2171399999.0
2008-08-20 10:15:00,0.7115,0.713,0.7111,0.71255,2104499997.0
2008-08-20 10:30:00,0.7124,0.7127,0.71175,0.7122,1584299999.0
2008-08-20 10:45:00,0.7122,0.71225,0.71125,0.7115,1180499999.0
2008-08-20 11:00:00,0.7115,0.712,0.71125,0.7115,1071700000.0
2008-08-20 11:15:00,0.7115,0.7115,0.7103,0.7103,2202199998.0
2008-08-20 11:30:00,0.7103,0.7106,0.7096,0.7102,1242600000.0
2008-08-20 11:45:00,0.7102,0.71025,0.709,0.7101,1940200000.0
2008-08-20 12:00:00,0.7101,0.7101,0.7092,0.7098,1170700000.0
2008-08-20 12:15:00,0.7098,0.7111,0.7098,0.7106,1751199999.0
2008-08-20 12:30:00,0.7106,0.7111,0.7106,0.7109,2047900000.0
2008-08-20 12:45:00,0.7109,0.7109,0.7097,0.7098,1754600000.0
2008-08-20 13:00:00,0.7098,0.7107,0.7098,0.7101,1012500000.0
2008-08-20 13:15:00,0.7101,0.7104,0.70965,0.71025,809300000.0
2008-08-20 13:30:00,0.71025,0.71025,0.70962,0.7099,597800000.0
2008-08-20 13:45:00,0.7099,0.7107,0.7098,0.7106,723600000.0
2008-08-20 14:00:00,0.7106,0.7117,0.7104,0.7115,1710100000.0
2008-08-20 14:15:00,0.7115,0.7119,0.7108,0.71115,1520000000.0
2008-08-20 14:30:00,0.71115,0.71155,0.7108,0.711,1395600002.0
2008-08-20 14:45:00,0.71095,0.7115,0.7108,0.7112,999300000.0
2008-08-20 15:00:00,0.7112,0.7119,0.7112,0.7118,1219800001.0
2008-08-20 15:15:00,0.7118,0.7128,0.7116,0.71235,976700000.0
2008-08-20 15:30:00,0.7124,0.7136,0.7123,0.7134,2270399999.0
2008-08-20 15:45:00,0.7134,0.7136,0.7118,0.7122,1959499998.0
2008-08-20 16:00:00,0.7122,0.71275,0.7117,0.71185,2006099999.0
2008-08-20 16:15:00,0.71185,0.71195,0.71105,0.7114,2041799995.0
2008-08-20 16:30:00,0.7114,0.71235,0.711,0.71135,2138500003.0
2008-08-20 16:45:00,0.7114,0.7115,0.7098,0.7099,2537499999.0
2008-08-20 17:00:00,0.7098,0.7109,0.7093,0.70965,2560700005.0
2008-08-20 17:15:00,0.7097,0.7107,0.70865,0.7087,1942500008.0
2008-08-20 17:30:00,0.7086,0.7104,0.7082,0.7097,2625300000.0
2008-08-20 17:45:00,0.7096,0.71105,0.70921,0.7107,919400000.0
2008-08-20 18:00:00,0.7107,0.7109,0.70983,0.7102,625100000.0
2008-08-20 18:15:00,0.7102,0.7104,0.7095,0.71,804800000.0
2008-08-20 18:30:00,0.71,0.7101,0.7094,0.70945,855600000.0
2008-08-20 18:45:00,0.70945,0.70988,0.70922,0.70957,1123200000.0
2008-08-20 19:00:00,0.7097,0.7099,0.70859,0.7093,187700000.0
2008-08-20 19:15:00,0.70917,0.7097,0.70893,0.70933,606900000.0
2008-08-20 19:30:00,0.7098,0.7101,0.7093,0.7098,481800000.0
2008-08-20 19:45:00,0.70985,0.7109,0.70945,0.7109,412700000.0
2008-08-20 20:00:00,0.7109,0.7114,0.7105,0.7109,620100001.0
2008-08-20 20:15:00,0.71105,0.7118,0.71105,0.71165,229800000.0
2008-08-20 20:30:00,0.71165,0.7117,0.71094,0.7116,334399999.0
2008-08-20 20:45:00,0.71165,0.7122,0.7113,0.7116,454400000.0
2008-08-20 21:00:00,0.7115,0.71195,0.7111,0.7119,380800000.0
2008-08-20 21:15:00,0.7119,0.712,0.7115,0.71155,174700000.0
2008-08-20 21:30:00,0.7115,0.7123,0.7115,0.71215,500600000.0
2008-08-20 21:45:00,0.71215,0.7128,0.71214,0.71224,599200000.0
2008-08-20 22:00:00,0.71265,0.7129,0.7122,0.7128,211400000.0
2008-08-20 22:15:00,0.7128,0.71295,0.71231,0.71265,721200000.0
2008-08-20 22:30:00,0.71258,0.71325,0.71252,0.71271,224100000.0
2008-08-20 22:45:00,0.71277,0.7133,0.71262,0.713,366000000.0
2008-08-20 23:00:00,0.713,0.713,0.712,0.7123,429000000.0
2008-08-20 23:15:00,0.7124,0.7126,0.71205,0.7122,703100000.0
2008-08-20 23:30:00,0.71215,0.7125,0.7108,0.7124,1919900013.0
2008-08-20 23:45:00,0.7124,0.7124,0.7122,0.7122,1318200001.0
2008-08-21 00:00:00,0.7122,0.7122,0.71166,0.7122,862000000.0
2008-08-21 00:15:00,0.71211,0.7129,0.71184,0.7127,2722300005.0
2008-08-21 00:30:00,0.7129,0.7131,0.7122,0.7127,1596500006.0
2008-08-21 00:45:00,0.7127,0.7132,0.71227,0.71258,1007499999.0
2008-08-21 01:00:00,0.7126,0.71315,0.7125,0.7127,1568799998.0
2008-08-21 01:15:00,0.713,0.7132,0.71248,0.71271,950700000.0
2008-08-21 01:30:00,0.713,0.713,0.71231,0.7126,1275899995.0
2008-08-21 01:45:00,0.7126,0.7129,0.71211,0.7128,1867999999.0
2008-08-21 02:00:00,0.7129,0.7134,0.71231,0.7132,1975800000.0
2008-08-21 02:15:00,0.7132,0.7138,0.7132,0.7137,1431099997.0
2008-08-21 02:30:00,0.7137,0.714,0.71295,0.71325,2026700002.0
2008-08-21 02:45:00,0.7133,0.71375,0.7124,0.7124,2556000004.0
2008-08-21 03:00:00,0.7124,0.713,0.7124,0.7125,2405599999.0
2008-08-21 03:15:00,0.7125,0.7133,0.7125,0.7132,2283100004.0
2008-08-21 03:30:00,0.7132,0.7139,0.7127,0.713,1945399999.0
2008-08-21 03:45:00,0.713,0.7137,0.713,0.71365,855400002.0
2008-08-21 04:00:00,0.71365,0.7139,0.71313,0.71338,810899999.0
2008-08-21 04:15:00,0.71365,0.7137,0.71263,0.71335,533300000.0
2008-08-21 04:30:00,0.71335,0.7136,0.71305,0.7133,1369500001.0
2008-08-21 04:45:00,0.7133,0.71375,0.713,0.71325,1337400003.0
2008-08-21 05:00:00,0.7133,0.7135,0.7126,0.7132,2431300000.0
2008-08-21 05:15:00,0.7132,0.7135,0.71273,0.7134,329600000.0
2008-08-21 05:30:00,0.7134,0.7135,0.71287,0.71315,307399999.0
2008-08-21 05:45:00,0.71315,0.71345,0.7126,0.71335,701500002.0
2008-08-21 06:00:00,0.7134,0.7137,0.7132,0.7135,2158399994.0
2008-08-21 06:15:00,0.71345,0.71355,0.71238,0.71355,551300004.0
2008-08-21 06:30:00,0.71355,0.7136,0.7133,0.7134,824900001.0
2008-08-21 06:45:00,0.7134,0.7135,0.71265,0.7133,558800001.0
2008-08-21 07:00:00,0.7133,0.7141,0.7133,0.714,1523400000.0
2008-08-21 07:15:00,0.714,0.7141,0.713,0.71345,3417100000.0
2008-08-21 07:30:00,0.71345,0.7138,0.7131,0.71345,2075800001.0
2008-08-21 07:45:00,0.71345,0.7142,0.71335,0.714,1299600000.0
2008-08-21 08:00:00,0.714,0.7144,0.7136,0.7144,1190600000.0
2008-08-21 08:15:00,0.7144,0.7158,0.71375,0.7152,2820000000.0
2008-08-21 08:30:00,0.7152,0.71605,0.7146,0.71495,2777000000.0
2008-08-21 08:45:00,0.7149,0.7162,0.7147,0.71585,1999300000.0
2008-08-21 09:00:00,0.7158,0.7158,0.7144,0.7153,2542000001.0
2008-08-21 09:15:00,0.71535,0.7155,0.7146,0.7149,1673100000.0
2008-08-21 09:30:00,0.71495,0.7155,0.714,0.7142,3087299999.0
2008-08-21 09:45:00,0.7142,0.7144,0.7135,0.71355,2379499997.0
2008-08-21 10:00:00,0.7135,0.7143,0.7134,0.714,2680600000.0
2008-08-21 10:15:00,0.71405,0.71435,0.71373,0.7143,902200000.0
2008-08-21 10:30:00,0.7143,0.7143,0.71245,0.713,2947300000.0
2008-08-21 10:45:00,0.713,0.7143,0.71235,0.71405,2835399999.0
2008-08-21 11:00:00,0.71405,0.71425,0.71295,0.7131,2036500000.0
2008-08-21 11:15:00,0.7131,0.7131,0.71205,0.71255,1669400000.0
2008-08-21 11:30:00,0.7126,0.713,0.71245,0.7126,467500000.0
2008-08-21 11:45:00,0.7126,0.7126,0.7104,0.7109,2674600000.0
2008-08-21 12:00:00,0.711,0.71155,0.7102,0.7103,2702399999.0
2008-08-21 12:15:00,0.71025,0.71175,0.71025,0.71125,1675199999.0
2008-08-21 12:30:00,0.71125,0.7114,0.7101,0.71075,2872299992.0
2008-08-21 12:45:00,0.71075,0.7114,0.71045,0.71135,1575200000.0
2008-08-21 13:00:00,0.7113,0.71135,0.71085,0.7112,1052300000.0
2008-08-21 13:15:00,0.7112,0.71155,0.71075,0.71145,1001900001.0
2008-08-21 13:30:00,0.71145,0.7127,0.7113,0.7127,1628800000.0
2008-08-21 13:45:00,0.7127,0.7142,0.71215,0.71355,2773800002.0
2008-08-21 14:00:00,0.71355,0.71425,0.7131,0.7142,1356200000.0
2008-08-21 14:15:00,0.7142,0.7151,0.71345,0.71375,2547700017.0
2008-08-21 14:30:00,0.7137,0.7137,0.71235,0.7135,2206500001.0
2008-08-21 14:45:00,0.7136,0.71665,0.7134,0.7146,2367500001.0
2008-08-21 15:00:00,0.7147,0.7173,0.7145,0.7163,3059799999.0
2008-08-21 15:15:00,0.71625,0.71715,0.7157,0.7171,1609700000.0
2008-08-21 15:30:00,0.71705,0.7177,0.7162,0.71635,2984300003.0
2008-08-21 15:45:00,0.71635,0.71785,0.7157,0.716,1601000000.0
2008-08-21 16:00:00,0.7174,0.7182,0.71715,0.7181,1779900000.0
2008-08-21 16:15:00,0.7182,0.71825,0.7164,0.71665,2196600001.0
2008-08-21 16:30:00,0.71665,0.7175,0.7163,0.7172,2057000001.0
2008-08-21 16:45:00,0.7172,0.71875,0.7172,0.7187,2478400000.0
2008-08-21 17:00:00,0.7187,0.7188,0.7179,0.71875,2436100001.0
2008-08-21 17:15:00,0.7187,0.7192,0.71655,0.71675,2332700000.0
2008-08-21 17:30:00,0.71675,0.7184,0.71675,0.7172,2271999998.0
2008-08-21 17:45:00,0.7172,0.7186,0.7171,0.718,1914500000.0
2008-08-21 18:00:00,0.71758,0.7185,0.7174,0.7185,873000000.0
2008-08-21 18:15:00,0.7185,0.7185,0.71775,0.71805,653300000.0
2008-08-21 18:30:00,0.71805,0.7182,0.71775,0.7181,904500000.0
2008-08-21 18:45:00,0.718,0.7192,0.718,0.7187,1414100000.0
2008-08-21 19:00:00,0.7187,0.7199,0.7186,0.7193,1702100000.0
2008-08-21 19:15:00,0.7193,0.7194,0.7182,0.71895,890600000.0
2008-08-21 19:30:00,0.7189,0.7192,0.7177,0.7189,1539500000.0
2008-08-21 19:45:00,0.7189,0.7191,0.71842,0.71875,987000000.0
2008-08-21 20:00:00,0.71875,0.7191,0.7183,0.71845,972599999.0
2008-08-21 20:15:00,0.71845,0.71955,0.71845,0.7193,804700000.0
2008-08-21 20:30:00,0.71935,0.7196,0.7191,0.7194,832400000.0
2008-08-21 20:45:00,0.7194,0.7199,0.7194,0.7199,289500000.0
2008-08-21 21:00:00,0.7199,0.7203,0.7196,0.72015,613000000.0
2008-08-21 21:15:00,0.72015,0.7206,0.71972,0.7204,500200000.0
2008-08-21 21:30:00,0.72035,0.7209,0.72015,0.7204,464900000.0
2008-08-21 21:45:00,0.7204,0.7207,0.72025,0.7204,266000000.0
2008-08-21 22:00:00,0.72041,0.7211,0.72013,0.72061,338900000.0
2008-08-21 22:15:00,0.72085,0.721,0.72032,0.7205,306200000.0
2008-08-21 22:30:00,0.7205,0.7208,0.72013,0.72075,400700000.0
2008-08-21 22:45:00,0.7209,0.72105,0.72003,0.72065,343500000.0
2008-08-21 23:00:00,0.72075,0.7215,0.7206,0.7212,420800000.0
2008-08-21 23:15:00,0.7212,0.7215,0.72099,0.7212,651399999.0
2008-08-21 23:30:00,0.7212,0.7212,0.72039,0.7207,335900000.0
2008-08-21 23:45:00,0.7207,0.7207,0.72005,0.7205,892800002.0
2008-08-22 00:00:00,0.7205,0.72063,0.7194,0.7197,1089200002.0
2008-08-22 00:15:00,0.7197,0.7205,0.71965,0.71978,1365700003.0
2008-08-22 00:30:00,0.7201,0.7202,0.7192,0.7196,1369999999.0
2008-08-22 00:45:00,0.7196,0.7197,0.7192,0.7193,961199999.0
2008-08-22 01:00:00,0.7193,0.7194,0.71868,0.71875,2293199999.0
2008-08-22 01:15:00,0.7191,0.71925,0.71843,0.7189,1164800007.0
2008-08-22 01:30:00,0.7189,0.7189,0.71819,0.71844,1266700008.0
2008-08-22 01:45:00,0.7187,0.719,0.71811,0.7189,1290300005.0
2008-08-22 02:00:00,0.7189,0.719,0.71834,0.7188,1140600009.0
2008-08-22 02:15:00,0.71854,0.7192,0.7183,0.7191,1145200012.0
2008-08-22 02:30:00,0.7191,0.7191,0.71829,0.7188,942300002.0
2008-08-22 02:45:00,0.7188,0.7189,0.71845,0.7186,940599999.0
2008-08-22 03:00:00,0.7186,0.7191,0.7185,0.71875,542800001.0
2008-08-22 03:15:00,0.7187,0.7188,0.7184,0.7185,2004600002.0
2008-08-22 03:30:00,0.7185,0.7188,0.7184,0.7186,1596900002.0
2008-08-22 03:45:00,0.7184,0.7186,0.71802,0.7185,596100000.0
2008-08-22 04:00:00,0.7184,0.7186,0.71782,0.7184,1072900005.0
2008-08-22 04:15:00,0.7184,0.7184,0.71735,0.71765,1008700001.0
2008-08-22 04:30:00,0.71765,0.7177,0.71715,0.7172,581200001.0
2008-08-22 04:45:00,0.71725,0.71785,0.71703,0.71742,460700000.0
2008-08-22 05:00:00,0.71765,0.7178,0.71725,0.7175,823200000.0
2008-08-22 05:15:00,0.7175,0.7179,0.71698,0.71765,780200000.0
2008-08-22 05:30:00,0.7176,0.7183,0.7176,0.7179,582100000.0
2008-08-22 05:45:00,0.7179,0.7181,0.71734,0.7179,302800000.0
2008-08-22 06:00:00,0.7179,0.718,0.7176,0.71785,771900002.0
2008-08-22 06:15:00,0.71785,0.71865,0.7177,0.71835,1915300002.0
2008-08-22 06:30:00,0.71835,0.7185,0.71805,0.7182,841700001.0
2008-08-22 06:45:00,0.7182,0.7186,0.71789,0.71835,512500001.0
2008-08-22 07:00:00,0.7184,0.7191,0.71825,0.7184,1290500000.0
2008-08-22 07:15:00,0.71845,0.7196,0.7183,0.71845,656600000.0
2008-08-22 07:30:00,0.7185,0.7197,0.7185,0.71915,1072700000.0
2008-08-22 07:45:00,0.71915,0.7195,0.71859,0.719,769600000.0
2008-08-22 08:00:00,0.71925,0.7193,0.7184,0.7184,818800000.0
2008-08-22 08:15:00,0.7184,0.7188,0.7172,0.71855,3465600010.0
2008-08-22 08:30:00,0.71855,0.719,0.71805,0.71845,1850600000.0
2008-08-22 08:45:00,0.71855,0.7188,0.7177,0.71785,2221200001.0
2008-08-22 09:00:00,0.7178,0.71885,0.71764,0.71805,2305500000.0
2008-08-22 09:15:00,0.71805,0.7182,0.7172,0.71725,1174600000.0
2008-08-22 09:30:00,0.71725,0.71725,0.7146,0.71465,4371999998.0
2008-08-22 09:45:00,0.7147,0.71535,0.714,0.7146,3885400000.0
2008-08-22 10:00:00,0.7146,0.7156,0.71447,0.71515,2016500000.0
2008-08-22 10:15:00,0.71515,0.7155,0.7145,0.7146,2362500000.0
2008-08-22 10:30:00,0.7146,0.71475,0.7127,0.7131,3113599993.0
2008-08-22 10:45:00,0.7131,0.71355,0.71275,0.7132,2324300002.0
2008-08-22 11:00:00,0.7132,0.7138,0.71265,0.7136,1721100001.0
2008-08-22 11:15:00,0.7136,0.71395,0.7131,0.7137,1631600000.0
2008-08-22 11:30:00,0.7137,0.7144,0.71365,0.71415,1834800000.0
2008-08-22 11:45:00,0.71415,0.71515,0.71405,0.7145,1839600000.0
2008-08-22 12:00:00,0.7145,0.7145,0.71215,0.71255,3437100000.0
2008-08-22 12:15:00,0.71255,0.71285,0.71212,0.7128,1120200000.0
2008-08-22 12:30:00,0.7128,0.7133,0.71248,0.71313,865200000.0
2008-08-22 12:45:00,0.71318,0.71355,0.7128,0.7134,860700000.0
2008-08-22 13:00:00,0.7134,0.7147,0.71335,0.7143,1007900000.0
2008-08-22 13:15:00,0.7143,0.7146,0.71335,0.7135,2220200001.0
2008-08-22 13:30:00,0.7135,0.71365,0.7121,0.71245,2554500000.0
2008-08-22 13:45:00,0.7124,0.7127,0.71115,0.71235,4063900000.0
2008-08-22 14:00:00,0.71235,0.7132,0.7117,0.7124,1230700000.0
2008-08-22 14:15:00,0.71245,0.7127,0.71215,0.7124,983500000.0
2008-08-22 14:30:00,0.71245,0.71295,0.71215,0.7129,1720499998.0
2008-08-22 14:45:00,0.7129,0.7131,0.7125,0.71255,2897000001.0
2008-08-22 15:00:00,0.7125,0.71335,0.7125,0.71305,1205200003.0
2008-08-22 15:15:00,0.71305,0.7133,0.71295,0.71315,1541600000.0
2008-08-22 15:30:00,0.7132,0.7132,0.71204,0.71219,1785699995.0
2008-08-22 15:45:00,0.7125,0.71275,0.7123,0.7127,1232300000.0
2008-08-22 16:00:00,0.71275,0.7132,0.7123,0.71265,3124100001.0
2008-08-22 16:15:00,0.71265,0.7128,0.712,0.7121,2055299998.0
2008-08-22 16:30:00,0.7121,0.7127,0.7113,0.7113,964300000.0
2008-08-22 16:45:00,0.71135,0.7125,0.71135,0.71245,2931300000.0
2008-08-22 17:00:00,0.71235,0.71245,0.7101,0.7108,2385000001.0
2008-08-22 17:15:00,0.7108,0.7113,0.71025,0.71065,2008500001.0
2008-08-22 17:30:00,0.71055,0.7108,0.71015,0.7104,932700000.0
2008-08-22 17:45:00,0.7104,0.7107,0.7103,0.7104,307800000.0
2008-08-22 18:00:00,0.7105,0.7114,0.71045,0.7107,587700000.0
2008-08-22 18:15:00,0.71033,0.7107,0.71017,0.71065,508400001.0
2008-08-22 18:30:00,0.71065,0.7115,0.71055,0.7111,360800000.0
2008-08-22 18:45:00,0.7111,0.7112,0.71068,0.7108,371400000.0
2008-08-22 19:00:00,0.7108,0.7111,0.71,0.7101,400600000.0
2008-08-22 19:15:00,0.71015,0.71035,0.70982,0.71025,551300000.0
2008-08-22 19:30:00,0.7102,0.71065,0.71015,0.7104,616500000.0
2008-08-22 19:45:00,0.7104,0.7107,0.70982,0.71025,577200000.0
2008-08-22 20:00:00,0.71025,0.7108,0.70895,0.70905,591500000.0
2008-08-22 20:15:00,0.70905,0.7093,0.7081,0.7092,498900000.0
2008-08-22 20:30:00,0.7092,0.7095,0.70795,0.7083,331100000.0
2008-08-22 20:45:00,0.7083,0.7095,0.7081,0.70905,251500000.0
2008-08-22 21:00:00,0.70877,0.7092,0.70832,0.70863,339600000.0
2008-08-22 21:15:00,0.7088,0.7091,0.70831,0.70883,329700000.0
2008-08-22 21:30:00,0.70884,0.70929,0.70851,0.7089,367400000.0
2008-08-22 21:45:00,0.7089,0.70945,0.70829,0.70867,504099998.0
2008-08-22 22:00:00,0.70874,0.70905,0.70834,0.70862,143900000.0
2008-08-22 22:15:00,0.70885,0.7094,0.70845,0.7093,457900000.0
2008-08-22 22:30:00,0.70886,0.7101,0.70886,0.7095,249074250.0
2008-08-22 22:45:00,0.71,0.71,0.7079,0.7083,975248501.0
2008-08-25 00:00:00,0.7091,0.7096,0.7088,0.7094,785700000.0
2008-08-25 00:15:00,0.7093,0.7096,0.7082,0.7082,873000000.0
2008-08-25 00:30:00,0.7084,0.7088,0.7083,0.7087,1047600000.0
2008-08-25 00:45:00,0.7088,0.7093,0.7085,0.7093,698400000.0
2008-08-25 01:00:00,0.7091,0.7094,0.7091,0.7093,523800000.0
2008-08-25 01:15:00,0.7094,0.7094,0.7093,0.7093,261900000.0
2008-08-25 01:30:00,0.7092,0.7093,0.7087,0.709,436500000.0
2008-08-25 01:45:00,0.7089,0.7091,0.7081,0.709,1047600000.0
2008-08-25 02:00:00,0.709,0.70915,0.7072,0.7073,1970799996.0
2008-08-25 02:15:00,0.7073,0.7074,0.7042,0.7056,2929499997.0
2008-08-25 02:30:00,0.7056,0.70565,0.70335,0.7053,2305099996.0
2008-08-25 02:45:00,0.7053,0.7061,0.705,0.7061,2057599997.0
2008-08-25 03:00:00,0.7061,0.7062,0.70529,0.7057,1255199993.0
2008-08-25 03:15:00,0.7058,0.7058,0.7046,0.70525,2033899992.0
2008-08-25 03:30:00,0.70545,0.70665,0.70485,0.7059,1338999996.0
2008-08-25 03:45:00,0.7059,0.7064,0.70518,0.7063,1249199998.0
2008-08-25 04:00:00,0.7064,0.7064,0.7055,0.7059,1159399997.0
2008-08-25 04:15:00,0.7058,0.706,0.705,0.7056,1192399996.0
2008-08-25 04:30:00,0.7056,0.70592,0.7051,0.7059,812300001.0
2008-08-25 04:45:00,0.70568,0.706,0.70533,0.706,635400000.0
2008-08-25 05:00:00,0.706,0.7061,0.70544,0.7058,399800000.0
2008-08-25 05:15:00,0.7058,0.70605,0.70568,0.70605,1212799997.0
2008-08-25 05:30:00,0.70605,0.7061,0.70515,0.7053,452300000.0
2008-08-25 05:45:00,0.7053,0.7053,0.70385,0.7045,1985400002.0
2008-08-25 06:00:00,0.7045,0.7056,0.7045,0.7053,2741099995.0
2008-08-25 06:15:00,0.7052,0.70523,0.70466,0.7049,621399998.0
2008-08-25 06:30:00,0.7049,0.705,0.7037,0.7046,2372000004.0
2008-08-25 06:45:00,0.7046,0.70475,0.7039,0.70475,1011499999.0
2008-08-25 07:00:00,0.70443,0.7053,0.7043,0.7049,1232899986.0
2008-08-25 07:15:00,0.7049,0.705,0.70423,0.70457,620799998.0
2008-08-25 07:30:00,0.705,0.70565,0.705,0.7052,1468199989.0
2008-08-25 07:45:00,0.70515,0.7054,0.7046,0.70525,1897599997.0
2008-08-25 08:00:00,0.7053,0.706,0.70525,0.7058,1745199990.0
2008-08-25 08:15:00,0.7058,0.7058,0.70516,0.7058,604100000.0
2008-08-25 08:30:00,0.70575,0.7063,0.7053,0.706,883400000.0
2008-08-25 08:45:00,0.70573,0.7063,0.70543,0.7062,771800000.0
2008-08-25 09:00:00,0.7061,0.7066,0.7056,0.70575,1202700000.0
2008-08-25 09:15:00,0.70575,0.7065,0.7056,0.70625,765400000.0
2008-08-25 09:30:00,0.70625,0.7065,0.7061,0.70615,980000000.0
2008-08-25 09:45:00,0.70615,0.7063,0.70585,0.7062,212500000.0
2008-08-25 10:00:00,0.7062,0.7064,0.70505,0.70505,639700000.0
2008-08-25 10:15:00,0.70505,0.7055,0.70505,0.7053,428800000.0
2008-08-25 10:30:00,0.7053,0.70595,0.70515,0.7057,918900000.0
2008-08-25 10:45:00,0.7057,0.7058,0.7052,0.70565,683400000.0
2008-08-25 11:00:00,0.70565,0.7057,0.70489,0.7056,1092700000.0
2008-08-25 11:15:00,0.7056,0.7059,0.70524,0.70534,983100000.0
2008-08-25 11:30:00,0.70565,0.70655,0.7056,0.70655,806900000.0
2008-08-25 11:45:00,0.7066,0.70745,0.70635,0.7072,1048500000.0
2008-08-25 12:00:00,0.70712,0.7075,0.7062,0.7063,586900000.0
2008-08-25 12:15:00,0.7063,0.7071,0.7063,0.7065,426500000.0
2008-08-25 12:30:00,0.7065,0.70765,0.70636,0.70765,398700000.0
2008-08-25 12:45:00,0.7077,0.7087,0.7077,0.7085,754600000.0
2008-08-25 13:00:00,0.7085,0.7085,0.7075,0.7079,905500000.0
2008-08-25 13:15:00,0.7079,0.7085,0.70765,0.7085,388000000.0
2008-08-25 13:30:00,0.70845,0.7085,0.70751,0.708,360300000.0
2008-08-25 13:45:00,0.708,0.7081,0.70724,0.70729,916600000.0
2008-08-25 14:00:00,0.7077,0.7089,0.70727,0.7084,671000000.0
2008-08-25 14:15:00,0.70845,0.7085,0.7068,0.7072,1610900000.0
2008-08-25 14:30:00,0.7072,0.7088,0.7072,0.70825,2189199999.0
2008-08-25 14:45:00,0.7082,0.7089,0.70815,0.7083,339200000.0
2008-08-25 15:00:00,0.7083,0.7083,0.70775,0.7081,498300000.0
2008-08-25 15:15:00,0.7081,0.70815,0.70739,0.70762,465799999.0
2008-08-25 15:30:00,0.7077,0.708,0.7074,0.7077,527500000.0
2008-08-25 15:45:00,0.7077,0.7088,0.7074,0.7087,764900000.0
2008-08-25 16:00:00,0.7086,0.7086,0.70739,0.7081,907600000.0
2008-08-25 16:15:00,0.7081,0.7082,0.70735,0.7076,1214400000.0
2008-08-25 16:30:00,0.7076,0.7077,0.7062,0.7065,1483500000.0
2008-08-25 16:45:00,0.7065,0.70735,0.7065,0.7073,685400000.0
2008-08-25 17:00:00,0.7073,0.7079,0.7072,0.7074,1239800000.0
2008-08-25 17:15:00,0.7074,0.7077,0.70693,0.7076,536200000.0
2008-08-25 17:30:00,0.7076,0.7076,0.70705,0.7074,674700000.0
2008-08-25 17:45:00,0.7074,0.7088,0.7074,0.7086,463800000.0
2008-08-25 18:00:00,0.7086,0.7088,0.708,0.7083,680900000.0
2008-08-25 18:15:00,0.70812,0.7085,0.7079,0.7084,1388300000.0
2008-08-25 18:30:00,0.7084,0.7084,0.7066,0.7071,1081900001.0
2008-08-25 18:45:00,0.7071,0.7072,0.70625,0.70665,704100000.0
2008-08-25 19:00:00,0.70665,0.70695,0.70531,0.70559,956800005.0
2008-08-25 19:15:00,0.70558,0.706,0.70514,0.70565,1224700003.0
2008-08-25 19:30:00,0.7058,0.706,0.70514,0.7057,301700000.0
2008-08-25 19:45:00,0.7057,0.7063,0.70494,0.70523,1042500000.0
2008-08-25 20:00:00,0.70537,0.70568,0.70465,0.70495,207902700.0
2008-08-25 20:15:00,0.7049,0.7051,0.70442,0.70505,1505799998.0
2008-08-25 20:30:00,0.705,0.7055,0.7045,0.7047,1035100000.0
2008-08-25 20:45:00,0.7047,0.70485,0.7037,0.7044,582400000.0
2008-08-25 21:00:00,0.7044,0.7047,0.7037,0.70445,561000000.0
2008-08-25 21:15:00,0.7044,0.70481,0.7044,0.70465,100700000.0
2008-08-25 21:30:00,0.70445,0.7047,0.70387,0.7042,583599998.0
2008-08-25 21:45:00,0.7042,0.7045,0.70388,0.70412,825800000.0
2008-08-25 22:00:00,0.70425,0.70445,0.70402,0.70428,806100000.0
2008-08-25 22:15:00,0.7045,0.7047,0.70394,0.7044,387500000.0
2008-08-25 22:30:00,0.7044,0.7045,0.70341,0.70365,1157999997.0
2008-08-25 22:45:00,0.70395,0.70425,0.70331,0.70345,358500000.0
2008-08-25 23:00:00,0.70345,0.7046,0.70345,0.7046,784100000.0
2008-08-25 23:15:00,0.7046,0.7047,0.70348,0.70375,609800000.0
2008-08-25 23:30:00,0.70385,0.7046,0.70362,0.7044,719600000.0
2008-08-25 23:45:00,0.7044,0.705,0.70388,0.7044,690000000.0
2008-08-26 00:00:00,0.7044,0.7046,0.704,0.7045,1180400000.0
2008-08-26 00:15:00,0.70445,0.7045,0.70391,0.7043,711700000.0
2008-08-26 00:30:00,0.7044,0.7044,0.70358,0.704,2923599990.0
2008-08-26 00:45:00,0.704,0.7042,0.70275,0.7039,2566299996.0
2008-08-26 01:00:00,0.7039,0.7039,0.7026,0.7028,1399700000.0
2008-08-26 01:15:00,0.7028,0.7031,0.6994,0.6996,5353599995.0
2008-08-26 01:30:00,0.6996,0.70035,0.698,0.6982,4197800001.0
2008-08-26 01:45:00,0.6982,0.69885,0.6958,0.6972,4282299999.0
2008-08-26 02:00:00,0.6972,0.69825,0.69635,0.6965,2981699999.0
2008-08-26 02:15:00,0.6965,0.69735,0.696,0.6964,1419900001.0
2008-08-26 02:30:00,0.6964,0.6975,0.6964,0.69685,1831000000.0
2008-08-26 02:45:00,0.69695,0.69715,0.6962,0.6969,1782200000.0
2008-08-26 03:00:00,0.697,0.6981,0.6969,0.6977,974500000.0
2008-08-26 03:15:00,0.6977,0.6988,0.69745,0.6984,1572399999.0
2008-08-26 03:30:00,0.69845,0.69845,0.69775,0.698,392100000.0
2008-08-26 03:45:00,0.69805,0.6985,0.69755,0.6985,1186100000.0
2008-08-26 04:00:00,0.6985,0.6986,0.6978,0.6985,752100000.0
2008-08-26 04:15:00,0.6984,0.6985,0.6977,0.69815,739100000.0
2008-08-26 04:30:00,0.69815,0.69815,0.6974,0.6974,579700000.0
2008-08-26 04:45:00,0.6974,0.6976,0.69714,0.6975,1419299999.0
2008-08-26 05:00:00,0.6975,0.6979,0.6973,0.6979,737500000.0
2008-08-26 05:15:00,0.6979,0.6984,0.6975,0.6976,1446599999.0
2008-08-26 05:30:00,0.6976,0.6977,0.69695,0.697,935300000.0
2008-08-26 05:45:00,0.697,0.6972,0.6966,0.6969,1016700001.0
2008-08-26 06:00:00,0.6969,0.697,0.69655,0.6967,936900000.0
2008-08-26 06:15:00,0.6967,0.6968,0.69621,0.6968,772899998.0
2008-08-26 06:30:00,0.6968,0.6969,0.6966,0.6969,899400005.0
2008-08-26 06:45:00,0.6969,0.697,0.69675,0.6969,1423600006.0
2008-08-26 07:00:00,0.6969,0.6969,0.6961,0.6962,1599000002.0
2008-08-26 07:15:00,0.6962,0.6962,0.6946,0.6947,2977500000.0
2008-08-26 07:30:00,0.6946,0.6952,0.69395,0.6945,4253500001.0
2008-08-26 07:45:00,0.6945,0.6948,0.6938,0.694,2271600000.0
2008-08-26 08:00:00,0.694,0.6942,0.69325,0.6934,2750100003.0
2008-08-26 08:15:00,0.69345,0.69385,0.6921,0.69265,3425000001.0
2008-08-26 08:30:00,0.69265,0.6928,0.68985,0.6922,4358200004.0
2008-08-26 08:45:00,0.6922,0.6931,0.6919,0.6923,3207100001.0
2008-08-26 09:00:00,0.6923,0.69255,0.6909,0.69095,2725454000.0
2008-08-26 09:15:00,0.691,0.6911,0.6903,0.6906,2791100000.0
2008-08-26 09:30:00,0.69065,0.69245,0.6898,0.69245,2948499999.0
2008-08-26 09:45:00,0.6924,0.6938,0.69205,0.69365,2157300000.0
2008-08-26 10:00:00,0.69365,0.69365,0.69035,0.6914,3450599999.0
2008-08-26 10:15:00,0.6914,0.6915,0.6906,0.691,1834200000.0
2008-08-26 10:30:00,0.691,0.6925,0.691,0.69215,2075700000.0
2008-08-26 10:45:00,0.69215,0.6928,0.692,0.6921,1523600000.0
2008-08-26 11:00:00,0.6921,0.6922,0.691,0.69145,1635700001.0
2008-08-26 11:15:00,0.69145,0.6927,0.6914,0.69225,1088600000.0
2008-08-26 11:30:00,0.69225,0.69255,0.69115,0.69135,1839100001.0
2008-08-26 11:45:00,0.69135,0.6914,0.6905,0.69075,1930000002.0
2008-08-26 12:00:00,0.6907,0.6908,0.6901,0.6907,1325300000.0
2008-08-26 12:15:00,0.69065,0.6907,0.68975,0.6903,2111500000.0
2008-08-26 12:30:00,0.6903,0.6903,0.68965,0.6901,885299998.0
2008-08-26 12:45:00,0.6901,0.6908,0.68981,0.6904,1877000000.0
2008-08-26 13:00:00,0.6904,0.6917,0.69015,0.69135,773900000.0
2008-08-26 13:15:00,0.6914,0.69175,0.69065,0.6915,1424900000.0
2008-08-26 13:30:00,0.6915,0.6917,0.69037,0.69053,1119800000.0
2008-08-26 13:45:00,0.69048,0.6915,0.69018,0.69135,889800000.0
2008-08-26 14:00:00,0.69135,0.6923,0.69135,0.6922,1340200000.0
2008-08-26 14:15:00,0.69215,0.6923,0.69115,0.69135,892200000.0
2008-08-26 14:30:00,0.6913,0.6926,0.6913,0.69225,922300000.0
2008-08-26 14:45:00,0.69215,0.69345,0.6918,0.6928,1058800000.0
2008-08-26 15:00:00,0.6927,0.6937,0.6927,0.69305,797500000.0
2008-08-26 15:15:00,0.69305,0.6944,0.69285,0.69345,1371702701.0
2008-08-26 15:30:00,0.69345,0.6939,0.6928,0.69355,1612400000.0
2008-08-26 15:45:00,0.69355,0.69395,0.693,0.6932,1174899999.0
2008-08-26 16:00:00,0.6932,0.6943,0.6926,0.6942,1847900000.0
2008-08-26 16:15:00,0.6942,0.6955,0.6941,0.69525,2277399995.0
2008-08-26 16:30:00,0.6953,0.6967,0.69445,0.6967,2455200000.0
2008-08-26 16:45:00,0.6967,0.6978,0.69505,0.6953,3475800001.0
2008-08-26 17:00:00,0.69535,0.69725,0.69515,0.6968,1928501000.0
2008-08-26 17:15:00,0.69685,0.6974,0.69655,0.6972,835999999.0
2008-08-26 17:30:00,0.69725,0.6978,0.697,0.69705,1152100000.0
2008-08-26 17:45:00,0.6971,0.6971,0.6964,0.6966,888900000.0
2008-08-26 18:00:00,0.6966,0.69685,0.6962,0.6966,757500000.0
2008-08-26 18:15:00,0.6966,0.6967,0.69523,0.69565,787800001.0
2008-08-26 18:30:00,0.6957,0.6957,0.6947,0.6948,694000000.0
2008-08-26 18:45:00,0.6948,0.6953,0.69433,0.6951,583600000.0
2008-08-26 19:00:00,0.6952,0.6954,0.69457,0.695,494900000.0
2008-08-26 19:15:00,0.695,0.6959,0.6945,0.6957,1116200001.0
2008-08-26 19:30:00,0.6957,0.6958,0.69502,0.69555,400400000.0
2008-08-26 19:45:00,0.6957,0.6959,0.69514,0.6957,531500001.0
2008-08-26 20:00:00,0.6957,0.6959,0.69515,0.6956,634700001.0
2008-08-26 20:15:00,0.6956,0.69635,0.69523,0.69625,561099999.0
2008-08-26 20:30:00,0.69619,0.6974,0.69594,0.69695,1892400000.0
2008-08-26 20:45:00,0.6971,0.6972,0.69631,0.69675,948000004.0
2008-08-26 21:00:00,0.69675,0.69685,0.6963,0.69641,557000000.0
2008-08-26 21:15:00,0.69636,0.69665,0.6962,0.6965,575000001.0
2008-08-26 21:30:00,0.69655,0.69695,0.69613,0.69695,311500000.0
2008-08-26 21:45:00,0.69705,0.6975,0.69655,0.6975,379700000.0
2008-08-26 22:00:00,0.6975,0.6976,0.6969,0.69725,254600001.0
2008-08-26 22:15:00,0.69725,0.69725,0.69676,0.69705,213000000.0
2008-08-26 22:30:00,0.697,0.69727,0.69665,0.69685,710299998.0
2008-08-26 22:45:00,0.69685,0.6973,0.6966,0.6973,468200000.0
2008-08-26 23:00:00,0.69725,0.6974,0.69676,0.6972,613500000.0
2008-08-26 23:15:00,0.6972,0.6972,0.69629,0.69673,457100000.0
2008-08-26 23:30:00,0.6969,0.69715,0.69625,0.6971,916000000.0
2008-08-26 23:45:00,0.6971,0.6971,0.6957,0.6958,956300000.0
2008-08-27 00:00:00,0.6958,0.69608,0.694,0.6951,2612700001.0
2008-08-27 00:15:00,0.69515,0.6952,0.69408,0.6949,1890499997.0
2008-08-27 00:30:00,0.6949,0.6959,0.69469,0.6951,1265800000.0
2008-08-27 00:45:00,0.69502,0.6959,0.69477,0.6958,1121199997.0
2008-08-27 01:00:00,0.6958,0.6958,0.6948,0.6952,1577999999.0
2008-08-27 01:15:00,0.6952,0.6953,0.69479,0.6953,1261400006.0
2008-08-27 01:30:00,0.6954,0.6955,0.69493,0.6953,938199999.0
2008-08-27 01:45:00,0.69492,0.6956,0.69477,0.69503,1458500000.0
2008-08-27 02:00:00,0.6954,0.6975,0.6954,0.6974,1642500001.0
2008-08-27 02:15:00,0.6974,0.6988,0.6974,0.6982,4399099997.0
2008-08-27 02:30:00,0.6982,0.69875,0.6978,0.6985,1230899999.0
2008-08-27 02:45:00,0.6985,0.6992,0.6983,0.6989,1559200000.0
2008-08-27 03:00:00,0.6989,0.7006,0.6986,0.6994,2357699998.0
2008-08-27 03:15:00,0.6994,0.6997,0.6984,0.69875,2125399999.0
2008-08-27 03:30:00,0.6988,0.6991,0.6979,0.6987,2290599995.0
2008-08-27 03:45:00,0.6986,0.6996,0.6984,0.6991,1181700002.0
2008-08-27 04:00:00,0.69915,0.6995,0.69855,0.6995,1752699996.0
2008-08-27 04:15:00,0.69955,0.6999,0.6984,0.6991,2024100000.0
2008-08-27 04:30:00,0.6991,0.6996,0.69885,0.69895,455100000.0
2008-08-27 04:45:00,0.699,0.6993,0.6982,0.6991,797500000.0
2008-08-27 05:00:00,0.699,0.7025,0.6985,0.7022,2808700000.0
2008-08-27 05:15:00,0.7022,0.7025,0.7017,0.70195,1049000000.0
2008-08-27 05:30:00,0.7019,0.7025,0.70185,0.7021,850100000.0
2008-08-27 05:45:00,0.7021,0.7025,0.70205,0.70215,672600000.0
2008-08-27 06:00:00,0.7022,0.7026,0.7021,0.7021,535400000.0
2008-08-27 06:15:00,0.7021,0.7027,0.70203,0.7025,541799999.0
2008-08-27 06:30:00,0.70241,0.7029,0.7019,0.7021,693899999.0
2008-08-27 06:45:00,0.7022,0.7026,0.7018,0.7025,311600000.0
2008-08-27 07:00:00,0.70265,0.7029,0.70225,0.7023,675200000.0
2008-08-27 07:15:00,0.7023,0.7026,0.70187,0.7025,495700000.0
2008-08-27 07:30:00,0.7025,0.70315,0.70225,0.7026,787199999.0
2008-08-27 07:45:00,0.7026,0.7027,0.70105,0.70135,962799999.0
2008-08-27 08:00:00,0.70145,0.70275,0.7012,0.70255,979500000.0
2008-08-27 08:15:00,0.70255,0.7027,0.70195,0.7025,693600000.0
2008-08-27 08:30:00,0.7025,0.7033,0.702,0.70225,1144000000.0
2008-08-27 08:45:00,0.70225,0.7026,0.70135,0.70135,1299035000.0
2008-08-27 09:00:00,0.7014,0.70205,0.70085,0.70195,1247800000.0
2008-08-27 09:15:00,0.70195,0.7027,0.70155,0.702,1300000000.0
2008-08-27 09:30:00,0.70195,0.70305,0.70185,0.70295,1366700000.0
2008-08-27 09:45:00,0.70295,0.7035,0.7026,0.703,1674300000.0
2008-08-27 10:00:00,0.70305,0.7031,0.7019,0.70265,2008900000.0
2008-08-27 10:15:00,0.70265,0.7027,0.70135,0.7022,1512600000.0
2008-08-27 10:30:00,0.7022,0.7022,0.7014,0.7014,869300000.0
2008-08-27 10:45:00,0.70145,0.70285,0.70145,0.7028,1747200000.0
2008-08-27 11:00:00,0.70275,0.7037,0.70245,0.7026,904500000.0
2008-08-27 11:15:00,0.7026,0.7029,0.70215,0.70225,629000000.0
2008-08-27 11:30:00,0.7023,0.7023,0.7018,0.7019,1146100002.0
2008-08-27 11:45:00,0.702,0.7025,0.7017,0.7019,1207399999.0
2008-08-27 12:00:00,0.702,0.70205,0.7016,0.7016,871000000.0
2008-08-27 12:15:00,0.7016,0.7026,0.7016,0.7022,1335700001.0
2008-08-27 12:30:00,0.7022,0.7022,0.70155,0.70195,2069699988.0
2008-08-27 12:45:00,0.7021,0.70235,0.7015,0.7015,975800001.0
2008-08-27 13:00:00,0.7015,0.7018,0.7008,0.7011,1161200001.0
2008-08-27 13:15:00,0.701,0.7013,0.70046,0.701,1615300005.0
2008-08-27 13:30:00,0.701,0.70165,0.7009,0.701,1134400000.0
2008-08-27 13:45:00,0.7011,0.7019,0.701,0.7018,732600000.0
2008-08-27 14:00:00,0.7018,0.7025,0.7016,0.7021,875500002.0
2008-08-27 14:15:00,0.7021,0.7028,0.7018,0.7025,651400000.0
2008-08-27 14:30:00,0.7025,0.7033,0.7008,0.703,2448500001.0
2008-08-27 14:45:00,0.7028,0.703,0.7015,0.70245,1059599996.0
2008-08-27 15:00:00,0.7025,0.70375,0.70245,0.7035,1404600001.0
2008-08-27 15:15:00,0.70355,0.7045,0.7031,0.70355,1388800000.0
2008-08-27 15:30:00,0.7036,0.70425,0.703,0.70315,914299996.0
2008-08-27 15:45:00,0.70335,0.7035,0.70255,0.7027,1173800000.0
2008-08-27 16:00:00,0.7027,0.70295,0.7022,0.7023,1135700000.0
2008-08-27 16:15:00,0.7023,0.7024,0.70095,0.7015,2095700000.0
2008-08-27 16:30:00,0.7015,0.70155,0.7006,0.7012,1350500000.0
2008-08-27 16:45:00,0.7012,0.70205,0.7012,0.7019,2009199997.0
2008-08-27 17:00:00,0.7019,0.702,0.7008,0.7011,1823400000.0
2008-08-27 17:15:00,0.7011,0.7014,0.70015,0.7002,1185800000.0
2008-08-27 17:30:00,0.70015,0.7002,0.69815,0.6986,2123201365.0
2008-08-27 17:45:00,0.6986,0.69885,0.69715,0.6979,1450200000.0
2008-08-27 18:00:00,0.69795,0.69885,0.6978,0.6981,878100000.0
2008-08-27 18:15:00,0.69777,0.6983,0.69749,0.6982,1142300002.0
2008-08-27 18:30:00,0.6982,0.6992,0.69795,0.69845,728200004.0
2008-08-27 18:45:00,0.6983,0.6988,0.69777,0.6981,1565000000.0
2008-08-27 19:00:00,0.6982,0.6988,0.69765,0.6986,378900000.0
2008-08-27 19:15:00,0.6986,0.6994,0.6986,0.69895,567400001.0
2008-08-27 19:30:00,0.6993,0.6994,0.69861,0.69915,797100001.0
2008-08-27 19:45:00,0.69915,0.69931,0.69857,0.6992,1154200000.0
2008-08-27 20:00:00,0.6992,0.7011,0.6992,0.7008,379399999.0
2008-08-27 20:15:00,0.7008,0.7013,0.70009,0.7008,423500000.0
2008-08-27 20:30:00,0.7008,0.70085,0.70019,0.70075,1064100007.0
2008-08-27 20:45:00,0.7008,0.7014,0.7006,0.7007,1348100001.0
2008-08-27 21:00:00,0.7007,0.701,0.70005,0.7005,587900000.0
2008-08-27 21:15:00,0.70024,0.7013,0.70019,0.70075,917100001.0
2008-08-27 21:30:00,0.701,0.70135,0.70063,0.70085,545200000.0
2008-08-27 21:45:00,0.70081,0.7016,0.70075,0.70155,435200000.0
2008-08-27 22:00:00,0.7016,0.7017,0.70122,0.7014,392800000.0
2008-08-27 22:15:00,0.70145,0.7022,0.7014,0.7021,279700000.0
2008-08-27 22:30:00,0.7021,0.70225,0.70164,0.7018,1044499996.0
2008-08-27 22:45:00,0.7018,0.7018,0.7015,0.7015,141500000.0
2008-08-27 23:00:00,0.7015,0.7016,0.70045,0.70127,331400000.0
2008-08-27 23:15:00,0.70123,0.7016,0.70112,0.7015,316800000.0
2008-08-27 23:30:00,0.7015,0.7017,0.70115,0.7014,539400000.0
2008-08-27 23:45:00,0.7014,0.702,0.70097,0.702,711400000.0
2008-08-28 00:00:00,0.702,0.7024,0.70168,0.70176,1644900012.0
2008-08-28 00:15:00,0.7021,0.7021,0.70159,0.70184,716499997.0
2008-08-28 00:30:00,0.702,0.7022,0.70165,0.70205,1281099995.0
2008-08-28 00:45:00,0.702,0.7022,0.70169,0.70195,1021600003.0
2008-08-28 01:00:00,0.70195,0.7025,0.7015,0.7017,1833700001.0
2008-08-28 01:15:00,0.70148,0.702,0.7012,0.7019,1343400000.0
2008-08-28 01:30:00,0.70185,0.7019,0.7013,0.7013,1151900000.0
2008-08-28 01:45:00,0.70135,0.703,0.70135,0.70285,1140300000.0
2008-08-28 02:00:00,0.70285,0.7033,0.70225,0.70245,2489200000.0
2008-08-28 02:15:00,0.70245,0.703,0.70235,0.70255,1185900001.0
2008-08-28 02:30:00,0.70255,0.70275,0.70225,0.7025,465600000.0
2008-08-28 02:45:00,0.7025,0.7027,0.70165,0.7027,851900000.0
2008-08-28 03:00:00,0.7027,0.7027,0.70134,0.7019,1173399997.0
2008-08-28 03:15:00,0.7019,0.703,0.7019,0.703,949700000.0
2008-08-28 03:30:00,0.7032,0.7067,0.70315,0.70535,4227099999.0
2008-08-28 03:45:00,0.70535,0.7064,0.705,0.70555,1652700000.0
2008-08-28 04:00:00,0.7056,0.70655,0.70545,0.70655,1763900001.0
2008-08-28 04:15:00,0.7066,0.70665,0.706,0.70615,921700000.0
2008-08-28 04:30:00,0.70615,0.70625,0.7057,0.706,1262900000.0
2008-08-28 04:45:00,0.706,0.7063,0.70555,0.70585,415500000.0
2008-08-28 05:00:00,0.70597,0.7062,0.7056,0.70577,576200000.0
2008-08-28 05:15:00,0.70576,0.7062,0.7053,0.70555,697500000.0
2008-08-28 05:30:00,0.7055,0.7056,0.705,0.7053,927699999.0
2008-08-28 05:45:00,0.7053,0.70635,0.7053,0.7058,1163300000.0
2008-08-28 06:00:00,0.7058,0.7062,0.70538,0.7062,1359000000.0
2008-08-28 06:15:00,0.7063,0.7067,0.7058,0.706,1043300000.0
2008-08-28 06:30:00,0.70605,0.7063,0.70565,0.7062,805900000.0
2008-08-28 06:45:00,0.7062,0.70625,0.70535,0.7056,1177099997.0
2008-08-28 07:00:00,0.70565,0.7068,0.70535,0.7063,1274400000.0
2008-08-28 07:15:00,0.7063,0.7066,0.7057,0.7058,1344000000.0
2008-08-28 07:30:00,0.7059,0.7063,0.7057,0.706,1128500000.0
2008-08-28 07:45:00,0.706,0.7065,0.70565,0.70595,1574299999.0
2008-08-28 08:00:00,0.70595,0.7067,0.70585,0.7063,1306400001.0
2008-08-28 08:15:00,0.7063,0.70665,0.7056,0.70565,1851300000.0
2008-08-28 08:30:00,0.70575,0.7065,0.7056,0.7062,1293400004.0
2008-08-28 08:45:00,0.7062,0.7065,0.70595,0.70635,712500000.0
2008-08-28 09:00:00,0.7064,0.7065,0.70565,0.70625,1937600000.0
2008-08-28 09:15:00,0.70625,0.70625,0.70525,0.70555,1077200000.0
2008-08-28 09:30:00,0.70555,0.70565,0.70425,0.70485,1080000000.0
2008-08-28 09:45:00,0.70485,0.7057,0.7047,0.70505,1377700000.0
2008-08-28 10:00:00,0.70495,0.7058,0.70475,0.7053,1076600000.0
2008-08-28 10:15:00,0.7054,0.70555,0.70445,0.7048,910200000.0
2008-08-28 10:30:00,0.7048,0.7049,0.70397,0.7045,632600000.0
2008-08-28 10:45:00,0.70445,0.70495,0.70425,0.7048,952700000.0
2008-08-28 11:00:00,0.7048,0.7054,0.70413,0.7051,1692700000.0
2008-08-28 11:15:00,0.7051,0.7058,0.70479,0.7055,1359000000.0
2008-08-28 11:30:00,0.7053,0.7055,0.70465,0.7048,486800000.0
2008-08-28 11:45:00,0.70485,0.70485,0.7037,0.7041,1716400009.0
2008-08-28 12:00:00,0.7041,0.7047,0.704,0.70415,1275700002.0
2008-08-28 12:15:00,0.70415,0.7046,0.70381,0.70414,896900000.0
2008-08-28 12:30:00,0.7043,0.70505,0.7043,0.70435,662699999.0
2008-08-28 12:45:00,0.70435,0.705,0.70435,0.70465,806399999.0
2008-08-28 13:00:00,0.70465,0.70465,0.70365,0.704,591200000.0
2008-08-28 13:15:00,0.704,0.7049,0.7039,0.7045,1055600000.0
2008-08-28 13:30:00,0.7046,0.70505,0.70435,0.70505,761700001.0
2008-08-28 13:45:00,0.7051,0.7055,0.7045,0.7046,1056600000.0
2008-08-28 14:00:00,0.70465,0.70485,0.7043,0.70455,748000000.0
2008-08-28 14:15:00,0.7045,0.70535,0.70435,0.7046,998800000.0
2008-08-28 14:30:00,0.7046,0.7046,0.7025,0.70355,1517800000.0
2008-08-28 14:45:00,0.70355,0.70485,0.70315,0.7047,786700000.0
2008-08-28 15:00:00,0.7047,0.70665,0.70455,0.7062,1865900002.0
2008-08-28 15:15:00,0.7062,0.7066,0.70515,0.7061,1156000000.0
2008-08-28 15:30:00,0.70605,0.7064,0.70495,0.7056,747200000.0
2008-08-28 15:45:00,0.70555,0.70555,0.70365,0.7041,1550100001.0
2008-08-28 16:00:00,0.70405,0.7041,0.7031,0.7034,1745500006.0
2008-08-28 16:15:00,0.70305,0.7033,0.70205,0.7023,857200000.0
2008-08-28 16:30:00,0.7023,0.7032,0.70215,0.7023,2994500010.0
2008-08-28 16:45:00,0.7023,0.7037,0.70195,0.7037,2701899999.0
2008-08-28 17:00:00,0.7037,0.7045,0.70294,0.70318,1710300000.0
2008-08-28 17:15:00,0.7035,0.7048,0.7033,0.7044,1803100005.0
2008-08-28 17:30:00,0.7044,0.706,0.7043,0.70455,2113100000.0
2008-08-28 17:45:00,0.7046,0.70505,0.70155,0.7016,2226299998.0
2008-08-28 18:00:00,0.70165,0.7024,0.70135,0.7017,2495700037.0
2008-08-28 18:15:00,0.7015,0.7016,0.7004,0.7013,1846600009.0
2008-08-28 18:30:00,0.7013,0.7017,0.701,0.70155,1130000000.0
2008-08-28 18:45:00,0.7014,0.7017,0.70117,0.7015,1267454003.0
2008-08-28 19:00:00,0.7015,0.7015,0.70043,0.7009,729200001.0
2008-08-28 19:15:00,0.70069,0.70125,0.70035,0.70085,821499999.0
2008-08-28 19:30:00,0.70085,0.7018,0.70041,0.70165,1400600000.0
2008-08-28 19:45:00,0.70165,0.7019,0.70117,0.70136,1324200000.0
2008-08-28 20:00:00,0.70131,0.7026,0.70124,0.7013,767799997.0
2008-08-28 20:15:00,0.7015,0.7017,0.70035,0.7006,449200000.0
2008-08-28 20:30:00,0.7006,0.7009,0.70021,0.7008,1284099997.0
2008-08-28 20:45:00,0.7008,0.701,0.70051,0.7008,1443224003.0
2008-08-28 21:00:00,0.70074,0.7013,0.70044,0.70125,579300007.0
2008-08-28 21:15:00,0.70125,0.7018,0.70084,0.70105,506872000.0
2008-08-28 21:30:00,0.7011,0.70155,0.70065,0.7014,481800000.0
2008-08-28 21:45:00,0.7014,0.7017,0.70091,0.7012,774800001.0
2008-08-28 22:00:00,0.70132,0.70173,0.70075,0.70095,697200001.0
2008-08-28 22:15:00,0.70105,0.70135,0.70069,0.70096,835500000.0
2008-08-28 22:30:00,0.701,0.70155,0.70075,0.70155,650900000.0
2008-08-28 22:45:00,0.7016,0.70225,0.70141,0.70165,254700000.0
2008-08-28 23:00:00,0.7016,0.702,0.70149,0.70178,1134200000.0
2008-08-28 23:15:00,0.7018,0.7019,0.70125,0.7017,483900000.0
2008-08-28 23:30:00,0.7017,0.7023,0.7014,0.7022,318000000.0
2008-08-28 23:45:00,0.7022,0.7023,0.7017,0.7018,405500000.0
2008-08-29 00:00:00,0.7015,0.702,0.70135,0.7015,786599999.0
2008-08-29 00:15:00,0.7015,0.702,0.70098,0.7019,708700002.0
2008-08-29 00:30:00,0.7019,0.70235,0.70157,0.702,763300004.0
2008-08-29 00:45:00,0.702,0.7037,0.702,0.7031,1254700007.0
2008-08-29 01:00:00,0.7031,0.7031,0.7019,0.7019,1038500002.0
2008-08-29 01:15:00,0.7019,0.7029,0.70165,0.7029,1195399999.0
2008-08-29 01:30:00,0.7031,0.7034,0.70232,0.7029,813900000.0
2008-08-29 01:45:00,0.7029,0.7031,0.7022,0.7028,1274300004.0
2008-08-29 02:00:00,0.7028,0.7034,0.7027,0.7033,1974100008.0
2008-08-29 02:15:00,0.7033,0.7034,0.70215,0.70243,1934200006.0
2008-08-29 02:30:00,0.7026,0.70345,0.70211,0.70315,620300001.0
2008-08-29 02:45:00,0.7031,0.7036,0.7028,0.7035,1793799999.0
2008-08-29 03:00:00,0.7035,0.7036,0.7033,0.7034,1554799999.0
2008-08-29 03:15:00,0.7033,0.7035,0.7028,0.7032,1928100006.0
2008-08-29 03:30:00,0.70325,0.7036,0.7032,0.7034,2510300006.0
2008-08-29 03:45:00,0.7034,0.7044,0.7032,0.7039,2211700001.0
2008-08-29 04:00:00,0.7039,0.70445,0.7035,0.704,2587900016.0
2008-08-29 04:15:00,0.704,0.7046,0.7038,0.70395,1010200000.0
2008-08-29 04:30:00,0.70395,0.70405,0.7032,0.7033,1144300000.0
2008-08-29 04:45:00,0.7033,0.705,0.7033,0.7042,2172099998.0
2008-08-29 05:00:00,0.7042,0.70425,0.7039,0.7039,929900001.0
2008-08-29 05:15:00,0.7039,0.7039,0.7035,0.7035,1147199998.0
2008-08-29 05:30:00,0.7035,0.7039,0.70332,0.7038,1774100005.0
2008-08-29 05:45:00,0.7038,0.7041,0.7032,0.70405,1282900005.0
2008-08-29 06:00:00,0.7041,0.7042,0.70358,0.704,1136600005.0
2008-08-29 06:15:00,0.70377,0.7043,0.70371,0.70395,911500001.0
2008-08-29 06:30:00,0.70395,0.7043,0.70395,0.7042,751400000.0
2008-08-29 06:45:00,0.7042,0.70495,0.704,0.70495,783300001.0
2008-08-29 07:00:00,0.705,0.7056,0.70485,0.7049,602500000.0
2008-08-29 07:15:00,0.7049,0.70535,0.7045,0.70465,808200000.0
2008-08-29 07:30:00,0.7047,0.7047,0.70355,0.70405,1810800010.0
2008-08-29 07:45:00,0.70405,0.7043,0.70355,0.70385,825900000.0
2008-08-29 08:00:00,0.7038,0.7042,0.7027,0.7031,1382099998.0
2008-08-29 08:15:00,0.7031,0.7039,0.70245,0.70275,2030400002.0
2008-08-29 08:30:00,0.70285,0.7039,0.70245,0.7036,2352400000.0
2008-08-29 08:45:00,0.7038,0.70405,0.70155,0.70215,2694199999.0
2008-08-29 09:00:00,0.70215,0.70305,0.70205,0.7028,782400002.0
2008-08-29 09:15:00,0.7028,0.704,0.70275,0.7039,782900000.0
2008-08-29 09:30:00,0.7036,0.70445,0.70355,0.704,1456799999.0
2008-08-29 09:45:00,0.70405,0.7042,0.7035,0.70415,754799998.0
2008-08-29 10:00:00,0.7042,0.70665,0.70415,0.70645,1761600004.0
2008-08-29 10:15:00,0.70645,0.7065,0.7055,0.7055,775200000.0
2008-08-29 10:30:00,0.7056,0.7057,0.7045,0.7053,1489000000.0
2008-08-29 10:45:00,0.70535,0.7054,0.7045,0.70535,892200000.0
2008-08-29 11:00:00,0.7054,0.7059,0.7048,0.70495,883000000.0
2008-08-29 11:15:00,0.705,0.70535,0.7043,0.7046,747109450.0
2008-08-29 11:30:00,0.7046,0.7053,0.7045,0.705,930000000.0
2008-08-29 11:45:00,0.705,0.70525,0.70467,0.7052,493600000.0
2008-08-29 12:00:00,0.7052,0.70525,0.70445,0.7049,633700000.0
2008-08-29 12:15:00,0.7049,0.7053,0.70485,0.70495,358400000.0
2008-08-29 12:30:00,0.70495,0.705,0.7042,0.7048,1107000000.0
2008-08-29 12:45:00,0.7047,0.7048,0.7044,0.7046,512500001.0
2008-08-29 13:00:00,0.7046,0.70535,0.7046,0.70515,1390700001.0
2008-08-29 13:15:00,0.70515,0.70545,0.7047,0.70525,1381200002.0
2008-08-29 13:30:00,0.70525,0.7055,0.70465,0.70505,1649700008.0
2008-08-29 13:45:00,0.70505,0.70525,0.7039,0.704,724100000.0
2008-08-29 14:00:00,0.704,0.7053,0.70395,0.7052,644000000.0
2008-08-29 14:15:00,0.7052,0.7054,0.70485,0.7051,772800000.0
2008-08-29 14:30:00,0.7051,0.7062,0.7043,0.70525,1177599998.0
2008-08-29 14:45:00,0.7052,0.70535,0.704,0.70445,1082900000.0
2008-08-29 15:00:00,0.70445,0.70525,0.70445,0.7051,257900000.0
2008-08-29 15:15:00,0.7051,0.7051,0.7035,0.70375,1173800000.0
2008-08-29 15:30:00,0.7038,0.70405,0.7029,0.703,1377199999.0
2008-08-29 15:45:00,0.703,0.7033,0.7016,0.7016,1901399999.0
2008-08-29 16:00:00,0.7016,0.70225,0.7014,0.702,1532199996.0
2008-08-29 16:15:00,0.702,0.7022,0.7009,0.7018,956000000.0
2008-08-29 16:30:00,0.7018,0.7024,0.70145,0.70205,771400000.0
2008-08-29 16:45:00,0.7021,0.7034,0.70145,0.7033,1743000002.0
2008-08-29 17:00:00,0.7033,0.7035,0.70127,0.70139,1265500000.0
2008-08-29 17:15:00,0.7023,0.70235,0.7002,0.70235,1028600000.0
2008-08-29 17:30:00,0.7024,0.70245,0.6987,0.6992,2080600000.0
2008-08-29 17:45:00,0.6992,0.6997,0.69805,0.69875,1471700000.0
2008-08-29 18:00:00,0.6988,0.6994,0.69855,0.69915,215600000.0
2008-08-29 18:15:00,0.6992,0.69925,0.6986,0.6988,717600000.0
2008-08-29 18:30:00,0.69885,0.6997,0.6988,0.6991,899900003.0
2008-08-29 18:45:00,0.6991,0.6996,0.6982,0.69855,857600000.0
2008-08-29 19:00:00,0.6985,0.6995,0.69782,0.6992,409400000.0
2008-08-29 19:15:00,0.6993,0.6997,0.69882,0.69915,609200000.0
2008-08-29 19:30:00,0.69955,0.6997,0.69913,0.69955,776500000.0
2008-08-29 19:45:00,0.69955,0.6997,0.69898,0.6997,1850800001.0
2008-08-29 20:00:00,0.69947,0.70015,0.69875,0.69915,754700003.0
2008-08-29 20:15:00,0.699,0.7,0.69889,0.69964,833300000.0
2008-08-29 20:30:00,0.7,0.70042,0.69948,0.69984,1095500000.0
2008-08-29 20:45:00,0.69985,0.7002,0.69959,0.69994,877300001.0
2008-08-29 21:00:00,0.70004,0.7003,0.69986,0.7003,1315200005.0
2008-08-29 21:15:00,0.7003,0.70065,0.69996,0.7004,369000003.0
2008-08-29 21:30:00,0.7004,0.701,0.7001,0.7007,410599999.0
2008-08-29 21:45:00,0.7007,0.7007,0.69955,0.6997,213100000.0
2008-08-29 22:00:00,0.6997,0.70115,0.6994,0.7001,353400000.0
2008-08-29 22:15:00,0.69978,0.70065,0.69957,0.7006,384600000.0
2008-08-29 22:30:00,0.7005,0.7009,0.7003,0.7009,652067519.0
2008-08-29 22:45:00,0.70035,0.70065,0.69948,0.70015,451100002.0
2008-09-01 00:00:00,0.6996,0.7001,0.6995,0.6995,2101800000.0
2008-09-01 00:15:00,0.6996,0.6998,0.6995,0.6996,4203600000.0
2008-09-01 00:30:00,0.6997,0.6997,0.6995,0.6996,2101800000.0
2008-09-01 00:45:00,0.6995,0.6999,0.6989,0.6989,2802400000.0
2008-09-01 01:00:00,0.6987,0.699,0.6986,0.6988,2802400000.0
2008-09-01 01:15:00,0.699,0.6998,0.6988,0.6992,3503000000.0
2008-09-01 01:30:00,0.6991,0.6994,0.6991,0.6993,1050900000.0
2008-09-01 01:45:00,0.6995,0.6996,0.6992,0.6993,3853300000.0
2008-09-01 02:00:00,0.69911,0.6998,0.6988,0.6989,1713799998.0
2008-09-01 02:15:00,0.6989,0.69945,0.69765,0.6977,949899998.0
2008-09-01 02:30:00,0.6977,0.6982,0.69665,0.6971,1880200001.0
2008-09-01 02:45:00,0.697,0.6975,0.6962,0.6962,891899999.0
2008-09-01 03:00:00,0.69615,0.69645,0.6951,0.69535,995300000.0
2008-09-01 03:15:00,0.6953,0.69615,0.69415,0.6952,1654600001.0
2008-09-01 03:30:00,0.69515,0.6961,0.69515,0.696,598400000.0
2008-09-01 03:45:00,0.696,0.69615,0.69525,0.69555,659600000.0
2008-09-01 04:00:00,0.6956,0.69635,0.69545,0.6962,387499999.0
2008-09-01 04:15:00,0.69625,0.69645,0.6956,0.6957,378500000.0
2008-09-01 04:30:00,0.6957,0.6961,0.69555,0.69575,440900000.0
2008-09-01 04:45:00,0.69575,0.696,0.6957,0.6959,288300000.0
2008-09-01 05:00:00,0.6959,0.69625,0.6958,0.69595,408500000.0
2008-09-01 05:15:00,0.69595,0.6963,0.69585,0.69605,276300000.0
2008-09-01 05:30:00,0.69605,0.69615,0.6955,0.6955,306700000.0
2008-09-01 05:45:00,0.69545,0.6956,0.69485,0.69545,235600000.0
2008-09-01 06:00:00,0.6954,0.69555,0.69395,0.69465,350800000.0
2008-09-01 06:15:00,0.6947,0.6962,0.69406,0.6962,652200003.0
2008-09-01 06:30:00,0.6962,0.69625,0.69535,0.6957,398900000.0
2008-09-01 06:45:00,0.69565,0.69615,0.69554,0.6956,636400001.0
2008-09-01 07:00:00,0.6958,0.69635,0.6957,0.69595,302500000.0
2008-09-01 07:15:00,0.69595,0.6962,0.69553,0.696,528000000.0
2008-09-01 07:30:00,0.696,0.696,0.69506,0.6953,442300000.0
2008-09-01 07:45:00,0.6958,0.697,0.6957,0.69595,654100001.0
2008-09-01 08:00:00,0.69595,0.6965,0.6959,0.6961,806000000.0
2008-09-01 08:15:00,0.6961,0.6966,0.69583,0.6961,618100000.0
2008-09-01 08:30:00,0.6961,0.69755,0.6959,0.6966,466900000.0
2008-09-01 08:45:00,0.6966,0.6973,0.69635,0.6966,778000000.0
2008-09-01 09:00:00,0.69655,0.69745,0.6965,0.69675,717800000.0
2008-09-01 09:15:00,0.6968,0.6976,0.69648,0.69715,755200000.0
2008-09-01 09:30:00,0.69715,0.6974,0.6962,0.6968,1279800000.0
2008-09-01 09:45:00,0.69685,0.6974,0.69655,0.69665,984300000.0
2008-09-01 10:00:00,0.6967,0.6986,0.6966,0.6979,1164300000.0
2008-09-01 10:15:00,0.6979,0.6979,0.6974,0.6978,772600000.0
2008-09-01 10:30:00,0.6978,0.6986,0.6975,0.6985,643500000.0
2008-09-01 10:45:00,0.6985,0.6986,0.6975,0.6977,760900000.0
2008-09-01 11:00:00,0.6977,0.6986,0.69755,0.6981,810500000.0
2008-09-01 11:15:00,0.6983,0.69895,0.69733,0.69795,1044500002.0
2008-09-01 11:30:00,0.698,0.6984,0.69749,0.6976,827300000.0
2008-09-01 11:45:00,0.6977,0.6984,0.6974,0.6978,1458600003.0
2008-09-01 12:00:00,0.6978,0.69855,0.6978,0.6981,766000000.0
2008-09-01 12:15:00,0.69815,0.6985,0.69776,0.69821,944300000.0
2008-09-01 12:30:00,0.6984,0.6988,0.69767,0.6979,648700000.0
2008-09-01 12:45:00,0.6979,0.698,0.6957,0.6967,1234200001.0
2008-09-01 13:00:00,0.69675,0.6973,0.69575,0.6967,652900000.0
2008-09-01 13:15:00,0.6967,0.69705,0.6963,0.69675,567600001.0
2008-09-01 13:30:00,0.6967,0.6976,0.69665,0.69705,562700000.0
2008-09-01 13:45:00,0.69663,0.6971,0.6964,0.6966,600500000.0
2008-09-01 14:00:00,0.6966,0.69745,0.6963,0.6968,3888900002.0
2008-09-01 14:15:00,0.6968,0.69699,0.6962,0.69625,328700000.0
2008-09-01 14:30:00,0.6963,0.6968,0.6961,0.6964,826900000.0
2008-09-01 14:45:00,0.6964,0.6965,0.69569,0.69615,549100000.0
2008-09-01 15:00:00,0.6962,0.6962,0.6956,0.6956,466300000.0
2008-09-01 15:15:00,0.6956,0.6967,0.6952,0.6967,1257200000.0
2008-09-01 15:30:00,0.69665,0.6975,0.6961,0.69655,1862599994.0
2008-09-01 15:45:00,0.6965,0.6966,0.6958,0.6962,614300000.0
2008-09-01 16:00:00,0.69615,0.6965,0.69526,0.6957,685100000.0
2008-09-01 16:15:00,0.6957,0.69575,0.6943,0.69435,1324700000.0
2008-09-01 16:30:00,0.69465,0.6952,0.69422,0.69495,760600000.0
2008-09-01 16:45:00,0.695,0.69535,0.69455,0.69455,781000000.0
2008-09-01 17:00:00,0.69455,0.69475,0.69401,0.6944,938300000.0
2008-09-01 17:15:00,0.69445,0.6957,0.6942,0.6954,1137900000.0
2008-09-01 17:30:00,0.69545,0.69655,0.6954,0.69605,1563000002.0
2008-09-01 17:45:00,0.69605,0.6964,0.6946,0.6949,1113099999.0
2008-09-01 18:00:00,0.6949,0.69595,0.6941,0.69425,516400000.0
2008-09-01 18:15:00,0.69425,0.69575,0.69405,0.69565,736800000.0
2008-09-01 18:30:00,0.69575,0.69578,0.69512,0.6952,782500000.0
2008-09-01 18:45:00,0.6957,0.6957,0.6945,0.69455,728400000.0
2008-09-01 19:00:00,0.6946,0.6951,0.69405,0.6949,575900000.0
2008-09-01 19:15:00,0.6949,0.6953,0.69458,0.6952,1329700006.0
2008-09-01 19:30:00,0.6952,0.6954,0.6952,0.6954,1637800004.0
2008-09-01 19:45:00,0.6955,0.6958,0.6952,0.6958,272800000.0
2008-09-01 20:00:00,0.6958,0.696,0.69547,0.69567,754200001.0
2008-09-01 20:15:00,0.696,0.696,0.69536,0.6956,1142300000.0
2008-09-01 20:30:00,0.69565,0.696,0.69533,0.696,1280200003.0
2008-09-01 20:45:00,0.696,0.696,0.69531,0.696,1078799998.0
2008-09-01 21:00:00,0.696,0.696,0.69543,0.6957,625200000.0
2008-09-01 21:15:00,0.6957,0.6959,0.69524,0.69554,1021400001.0
2008-09-01 21:30:00,0.69559,0.6959,0.6953,0.6959,614700000.0
2008-09-01 21:45:00,0.6958,0.6965,0.6957,0.69621,743500003.0
2008-09-01 22:00:00,0.69645,0.6967,0.69583,0.6963,660800000.0
2008-09-01 22:15:00,0.69572,0.6963,0.69558,0.6957,953100000.0
2008-09-01 22:30:00,0.6957,0.69607,0.69538,0.69562,433700001.0
2008-09-01 22:45:00,0.69575,0.69595,0.69505,0.6959,552799998.0
2008-09-01 23:00:00,0.69595,0.6961,0.69525,0.6955,305600000.0
2008-09-01 23:15:00,0.6955,0.69552,0.69472,0.6951,455100000.0
2008-09-01 23:30:00,0.6955,0.6961,0.69491,0.6957,632100001.0
2008-09-01 23:45:00,0.6957,0.6961,0.69455,0.695,1198900000.0
2008-09-02 00:00:00,0.695,0.6955,0.69385,0.6945,1839000002.0
2008-09-02 00:15:00,0.6945,0.6945,0.69295,0.6931,2011399999.0
2008-09-02 00:30:00,0.6931,0.69365,0.69223,0.69227,1959699999.0
2008-09-02 00:45:00,0.6926,0.6933,0.6917,0.6928,2794499998.0
2008-09-02 01:00:00,0.6928,0.6939,0.69275,0.693,2020899985.0
2008-09-02 01:15:00,0.6932,0.6936,0.69155,0.6925,3310299988.0
2008-09-02 01:30:00,0.6925,0.69297,0.69244,0.6928,1468300003.0
2008-09-02 01:45:00,0.69253,0.6929,0.69222,0.6926,1422799995.0
2008-09-02 02:00:00,0.6926,0.6931,0.69239,0.6929,1887099994.0
2008-09-02 02:15:00,0.6928,0.6929,0.6917,0.6928,2997000002.0
2008-09-02 02:30:00,0.6928,0.6933,0.69199,0.69265,1732099999.0
2008-09-02 02:45:00,0.69265,0.693,0.69265,0.6928,551900001.0
2008-09-02 03:00:00,0.6928,0.6934,0.69275,0.6929,1209099997.0
2008-09-02 03:15:00,0.6929,0.6937,0.69244,0.6934,1027200001.0
2008-09-02 03:30:00,0.6934,0.6935,0.6927,0.6929,1812299996.0
2008-09-02 03:45:00,0.6928,0.6934,0.6928,0.6932,1597799996.0
2008-09-02 04:00:00,0.6932,0.6932,0.69245,0.69255,1034799999.0
2008-09-02 04:15:00,0.6926,0.69305,0.69218,0.69305,734100000.0
2008-09-02 04:30:00,0.69305,0.6933,0.6929,0.6931,910000000.0
2008-09-02 04:45:00,0.6931,0.6931,0.69194,0.69272,957500000.0
2008-09-02 05:00:00,0.69285,0.6929,0.69235,0.6928,322100000.0
2008-09-02 05:15:00,0.6928,0.693,0.6928,0.6928,704600000.0
2008-09-02 05:30:00,0.6929,0.6932,0.6925,0.6927,941399999.0
2008-09-02 05:45:00,0.6927,0.693,0.69225,0.6923,970300000.0
2008-09-02 06:00:00,0.6923,0.6925,0.692,0.6921,1049800000.0
2008-09-02 06:15:00,0.6921,0.6927,0.69145,0.6919,776300000.0
2008-09-02 06:30:00,0.692,0.69395,0.692,0.6931,2917200002.0
2008-09-02 06:45:00,0.6931,0.6936,0.6929,0.6932,1753400001.0
2008-09-02 07:00:00,0.69315,0.6934,0.6925,0.69305,2179799999.0
2008-09-02 07:15:00,0.69305,0.6935,0.6919,0.6925,1524500003.0
2008-09-02 07:30:00,0.69255,0.6928,0.6908,0.6909,2399700004.0
2008-09-02 07:45:00,0.6908,0.691,0.6883,0.68875,3476000001.0
2008-09-02 08:00:00,0.68875,0.6897,0.68845,0.68935,1972300001.0
2008-09-02 08:15:00,0.68945,0.6895,0.68705,0.6878,3521200002.0
2008-09-02 08:30:00,0.6879,0.6887,0.6865,0.6865,2596500000.0
2008-09-02 08:45:00,0.6865,0.6867,0.68405,0.6844,2837500000.0
2008-09-02 09:00:00,0.6844,0.68625,0.68405,0.6857,2031200000.0
2008-09-02 09:15:00,0.68565,0.68665,0.68525,0.68535,1358200000.0
2008-09-02 09:30:00,0.68535,0.6859,0.68465,0.6847,951200000.0
2008-09-02 09:45:00,0.6847,0.68545,0.6832,0.68345,2850100002.0
2008-09-02 10:00:00,0.6835,0.6844,0.68245,0.6825,2025900000.0
2008-09-02 10:15:00,0.6825,0.6827,0.6803,0.68245,4495500009.0
2008-09-02 10:30:00,0.6825,0.68325,0.68165,0.68235,2108200000.0
2008-09-02 10:45:00,0.68235,0.6839,0.6822,0.6831,1964800000.0
2008-09-02 11:00:00,0.6831,0.68345,0.68245,0.6827,1671400000.0
2008-09-02 11:15:00,0.6827,0.6838,0.6819,0.683,3477099999.0
2008-09-02 11:30:00,0.683,0.6833,0.68055,0.6813,4341999999.0
2008-09-02 11:45:00,0.6813,0.68215,0.6809,0.68205,2518100000.0
2008-09-02 12:00:00,0.682,0.6862,0.682,0.6845,2816500000.0
2008-09-02 12:15:00,0.68465,0.6857,0.68375,0.6848,1574600000.0
2008-09-02 12:30:00,0.6848,0.6858,0.68405,0.6857,991800000.0
2008-09-02 12:45:00,0.6857,0.6858,0.6846,0.685,1301200000.0
2008-09-02 13:00:00,0.685,0.6852,0.6845,0.685,833500000.0
2008-09-02 13:15:00,0.6851,0.6851,0.6839,0.6849,1552500000.0
2008-09-02 13:30:00,0.6849,0.6852,0.68458,0.68473,526200000.0
2008-09-02 13:45:00,0.6852,0.68705,0.68495,0.6868,985600000.0
2008-09-02 14:00:00,0.6868,0.6868,0.6854,0.68605,991900000.0
2008-09-02 14:15:00,0.68605,0.68615,0.6852,0.68525,1162800000.0
2008-09-02 14:30:00,0.6852,0.6857,0.6838,0.6841,1727202701.0
2008-09-02 14:45:00,0.68405,0.68405,0.6815,0.6816,1867235000.0
2008-09-02 15:00:00,0.6815,0.68375,0.68145,0.68335,1548400000.0
2008-09-02 15:15:00,0.68325,0.6857,0.68325,0.6852,1672100000.0
2008-09-02 15:30:00,0.68525,0.6864,0.68475,0.6852,2589599998.0
2008-09-02 15:45:00,0.6851,0.6859,0.6844,0.6849,4048600007.0
2008-09-02 16:00:00,0.6849,0.6883,0.68485,0.6868,2304500000.0
2008-09-02 16:15:00,0.6868,0.6877,0.6865,0.68665,1853399999.0
2008-09-02 16:30:00,0.68665,0.68755,0.68585,0.6872,2115100002.0
2008-09-02 16:45:00,0.68705,0.6875,0.6858,0.68585,2098799997.0
2008-09-02 17:00:00,0.68585,0.6866,0.6848,0.6848,2612100001.0
2008-09-02 17:15:00,0.6849,0.6867,0.68435,0.68635,2556604050.0
2008-09-02 17:30:00,0.68635,0.6865,0.68415,0.6845,1230200002.0
2008-09-02 17:45:00,0.6845,0.68605,0.6845,0.68595,2086700000.0
2008-09-02 18:00:00,0.6859,0.6861,0.68525,0.686,1144099999.0
2008-09-02 18:15:00,0.686,0.6866,0.68515,0.68655,1023700000.0
2008-09-02 18:30:00,0.68665,0.68675,0.68595,0.6861,655100000.0
2008-09-02 18:45:00,0.6861,0.6874,0.68605,0.6872,667901350.0
2008-09-02 19:00:00,0.6872,0.68795,0.68665,0.6879,1084200000.0
2008-09-02 19:15:00,0.6878,0.6881,0.68715,0.6874,944900000.0
2008-09-02 19:30:00,0.6874,0.6875,0.68679,0.6874,1154400002.0
2008-09-02 19:45:00,0.6873,0.6874,0.6872,0.68725,279400000.0
2008-09-02 20:00:00,0.68725,0.6877,0.6872,0.68765,384500000.0
2008-09-02 20:15:00,0.6876,0.6876,0.68665,0.6868,756100000.0
2008-09-02 20:30:00,0.6868,0.6871,0.68581,0.6869,1209399999.0
2008-09-02 20:45:00,0.6869,0.6879,0.6869,0.6873,870300000.0
2008-09-02 21:00:00,0.6873,0.6877,0.68697,0.6877,947100001.0
2008-09-02 21:15:00,0.68717,0.6877,0.68644,0.6873,2480800001.0
2008-09-02 21:30:00,0.6873,0.6876,0.68668,0.68725,478900000.0
2008-09-02 21:45:00,0.6872,0.6877,0.6865,0.6868,1113799991.0
2008-09-02 22:00:00,0.68674,0.68715,0.68626,0.68695,820100000.0
2008-09-02 22:15:00,0.68695,0.6875,0.68655,0.68677,611200000.0
2008-09-02 22:30:00,0.687,0.6872,0.68609,0.6865,379300000.0
2008-09-02 22:45:00,0.68645,0.68695,0.6863,0.6867,287000000.0
2008-09-02 23:00:00,0.6865,0.68693,0.68622,0.6867,819300000.0
2008-09-02 23:15:00,0.6866,0.687,0.68595,0.6865,992100003.0
2008-09-02 23:30:00,0.68655,0.68725,0.68631,0.68668,982400000.0
2008-09-02 23:45:00,0.68695,0.687,0.68505,0.6866,593700000.0
2008-09-03 00:00:00,0.6866,0.68698,0.6864,0.6867,864800000.0
2008-09-03 00:15:00,0.6867,0.6867,0.6858,0.6859,630600000.0
2008-09-03 00:30:00,0.68563,0.68604,0.6848,0.6851,1893800002.0
2008-09-03 00:45:00,0.6851,0.6857,0.68506,0.6852,1597799996.0
2008-09-03 01:00:00,0.6854,0.6857,0.6846,0.6854,1506700000.0
2008-09-03 01:15:00,0.6854,0.68585,0.68505,0.6855,1809099998.0
2008-09-03 01:30:00,0.68555,0.68575,0.6837,0.6839,1908799995.0
2008-09-03 01:45:00,0.6839,0.6846,0.68225,0.6825,3431199998.0
2008-09-03 02:00:00,0.6825,0.6836,0.682,0.6828,2775900002.0
2008-09-03 02:15:00,0.6828,0.684,0.6825,0.6838,3771499999.0
2008-09-03 02:30:00,0.6838,0.684,0.6827,0.6829,2904599993.0
2008-09-03 02:45:00,0.6826,0.6831,0.68221,0.6826,2270200001.0
2008-09-03 03:00:00,0.6826,0.6827,0.6822,0.6823,3359100020.0
2008-09-03 03:15:00,0.68245,0.68335,0.6822,0.68295,1732600009.0
2008-09-03 03:30:00,0.68305,0.68315,0.68095,0.6812,4413000011.0
2008-09-03 03:45:00,0.6811,0.6824,0.6809,0.6817,4323699998.0
2008-09-03 04:00:00,0.6817,0.6819,0.68103,0.6813,3091900007.0
2008-09-03 04:15:00,0.6813,0.6816,0.681,0.6816,1379300003.0
2008-09-03 04:30:00,0.68108,0.68169,0.68078,0.6812,892299997.0
2008-09-03 04:45:00,0.6811,0.6816,0.67945,0.681,6605299993.0
2008-09-03 05:00:00,0.681,0.6811,0.68045,0.6806,2174299997.0
2008-09-03 05:15:00,0.6806,0.6815,0.6804,0.6808,2748299997.0
2008-09-03 05:30:00,0.6808,0.68115,0.6786,0.6787,4683700007.0
2008-09-03 05:45:00,0.6787,0.6797,0.6786,0.6791,5023700009.0
2008-09-03 06:00:00,0.6791,0.6791,0.67335,0.67345,7235200004.0
2008-09-03 06:15:00,0.6737,0.6757,0.67345,0.6744,2632500003.0
2008-09-03 06:30:00,0.6744,0.675,0.67335,0.6745,1886299999.0
2008-09-03 06:45:00,0.6746,0.675,0.67365,0.6749,1847600002.0
2008-09-03 07:00:00,0.6749,0.6756,0.6739,0.6755,1002999999.0
2008-09-03 07:15:00,0.6755,0.6764,0.6747,0.6753,2291900007.0
2008-09-03 07:30:00,0.6752,0.6753,0.67415,0.67425,1461100000.0
2008-09-03 07:45:00,0.6742,0.6753,0.67412,0.6745,1251900000.0
2008-09-03 08:00:00,0.6745,0.6768,0.67445,0.6767,2322200001.0
2008-09-03 08:15:00,0.67655,0.6768,0.6749,0.67595,2385300000.0
2008-09-03 08:30:00,0.67595,0.6777,0.6759,0.677,2011600000.0
2008-09-03 08:45:00,0.67695,0.6778,0.67555,0.67595,2020199999.0
2008-09-03 09:00:00,0.67595,0.6775,0.6756,0.6775,2177900000.0
2008-09-03 09:15:00,0.6775,0.6775,0.6756,0.6759,3076200001.0
2008-09-03 09:30:00,0.67585,0.67765,0.6757,0.6776,2140000001.0
2008-09-03 09:45:00,0.6776,0.6776,0.67635,0.6766,2392300000.0
2008-09-03 10:00:00,0.67655,0.6767,0.6756,0.6759,2141700001.0
2008-09-03 10:15:00,0.6759,0.67645,0.6749,0.6756,3262099998.0
2008-09-03 10:30:00,0.67565,0.6762,0.67545,0.6762,2140800000.0
2008-09-03 10:45:00,0.6762,0.6775,0.676,0.6767,2083400000.0
2008-09-03 11:00:00,0.6767,0.677,0.6755,0.6759,903500002.0
2008-09-03 11:15:00,0.6759,0.6761,0.6755,0.67565,853820726.0
2008-09-03 11:30:00,0.67565,0.6763,0.67514,0.6762,899300000.0
2008-09-03 11:45:00,0.6763,0.67755,0.6761,0.67735,2105500010.0
2008-09-03 12:00:00,0.6774,0.6787,0.67725,0.6786,1473200000.0
2008-09-03 12:15:00,0.67865,0.6787,0.6773,0.67765,1474400000.0
2008-09-03 12:30:00,0.67765,0.67815,0.67695,0.6776,1586100001.0
2008-09-03 12:45:00,0.6776,0.6788,0.67692,0.67865,1161700000.0
2008-09-03 13:00:00,0.67865,0.67925,0.6782,0.67915,843100000.0
2008-09-03 13:15:00,0.6791,0.6793,0.67796,0.6784,1782000000.0
2008-09-03 13:30:00,0.6784,0.67905,0.67825,0.6787,1350000000.0
2008-09-03 13:45:00,0.67855,0.6795,0.6785,0.67925,926300000.0
2008-09-03 14:00:00,0.67925,0.68265,0.679,0.68135,2741000000.0
2008-09-03 14:15:00,0.6813,0.6831,0.68095,0.6827,2367800000.0
2008-09-03 14:30:00,0.6827,0.68545,0.68255,0.685,3633100004.0
2008-09-03 14:45:00,0.685,0.685,0.6816,0.6834,3380699998.0
2008-09-03 15:00:00,0.6834,0.68495,0.68295,0.68375,1885500000.0
2008-09-03 15:15:00,0.68362,0.6872,0.68304,0.68705,2441600002.0
2008-09-03 15:30:00,0.68715,0.6897,0.6861,0.6881,4749000007.0
2008-09-03 15:45:00,0.6882,0.6882,0.68535,0.68545,4548000009.0
2008-09-03 16:00:00,0.6856,0.6862,0.684,0.68575,2423100000.0
2008-09-03 16:15:00,0.6858,0.68705,0.68484,0.68695,1578000002.0
2008-09-03 16:30:00,0.687,0.68725,0.6841,0.6842,1981700000.0
2008-09-03 16:45:00,0.6842,0.685,0.6819,0.682,3040800000.0
2008-09-03 17:00:00,0.682,0.6829,0.6809,0.68245,2207700004.0
2008-09-03 17:15:00,0.68255,0.6829,0.68147,0.6822,1353400000.0
2008-09-03 17:30:00,0.6822,0.6829,0.68165,0.6827,1562500001.0
2008-09-03 17:45:00,0.6827,0.68465,0.6825,0.6842,1559400004.0
2008-09-03 18:00:00,0.68415,0.6856,0.6841,0.68505,863900000.0
2008-09-03 18:15:00,0.68495,0.6852,0.68345,0.6838,1663300001.0
2008-09-03 18:30:00,0.6838,0.6847,0.6835,0.6842,1473900000.0
2008-09-03 18:45:00,0.6842,0.6843,0.68365,0.684,733700000.0
2008-09-03 19:00:00,0.684,0.6841,0.68358,0.68364,1636000012.0
2008-09-03 19:15:00,0.684,0.6845,0.68335,0.684,1105300004.0
2008-09-03 19:30:00,0.684,0.6847,0.68364,0.6847,1046900002.0
2008-09-03 19:45:00,0.6847,0.6849,0.68421,0.6845,1421200000.0
2008-09-03 20:00:00,0.6845,0.6848,0.68415,0.6848,1413699999.0
2008-09-03 20:15:00,0.6848,0.6848,0.68415,0.6848,1558400005.0
2008-09-03 20:30:00,0.68458,0.6851,0.68397,0.6851,1617700003.0
2008-09-03 20:45:00,0.68479,0.68605,0.6845,0.68495,1003800005.0
2008-09-03 21:00:00,0.68495,0.68495,0.68425,0.68425,792200000.0
2008-09-03 21:15:00,0.68435,0.6847,0.68345,0.6836,1047700004.0
2008-09-03 21:30:00,0.6836,0.68415,0.6829,0.6836,1021700009.0
2008-09-03 21:45:00,0.6836,0.68415,0.6832,0.68415,1133900008.0
2008-09-03 22:00:00,0.6842,0.6848,0.6841,0.6844,549499998.0
2008-09-03 22:15:00,0.6843,0.6848,0.68407,0.6845,510199999.0
2008-09-03 22:30:00,0.68438,0.6845,0.68405,0.68435,1148200004.0
2008-09-03 22:45:00,0.6843,0.68505,0.68411,0.68485,600800001.0
2008-09-03 23:00:00,0.68485,0.6849,0.683,0.6843,775600000.0
2008-09-03 23:15:00,0.6843,0.685,0.6837,0.68444,712900000.0
2008-09-03 23:30:00,0.6844,0.68505,0.684,0.6846,705400000.0
2008-09-03 23:45:00,0.6847,0.6851,0.6838,0.6844,1130600000.0
2008-09-04 00:00:00,0.6844,0.6847,0.68379,0.6844,599100000.0
2008-09-04 00:15:00,0.6844,0.6844,0.68388,0.68415,1221699995.0
2008-09-04 00:30:00,0.6843,0.6843,0.6837,0.6842,1063300000.0
2008-09-04 00:45:00,0.6842,0.68485,0.684,0.6842,2100100009.0
2008-09-04 01:00:00,0.6842,0.6843,0.6834,0.684,1732500008.0
2008-09-04 01:15:00,0.684,0.6841,0.6836,0.684,2287699997.0
2008-09-04 01:30:00,0.684,0.6855,0.6838,0.6852,3695999990.0
2008-09-04 01:45:00,0.6852,0.6854,0.6845,0.6845,1769300001.0
2008-09-04 02:00:00,0.6845,0.68475,0.6838,0.68425,2647100001.0
2008-09-04 02:15:00,0.68425,0.6851,0.68392,0.68474,2244700005.0
2008-09-04 02:30:00,0.685,0.6853,0.68445,0.6846,902900000.0
2008-09-04 02:45:00,0.6846,0.6848,0.68425,0.68445,1255899999.0
2008-09-04 03:00:00,0.6845,0.6846,0.68319,0.68344,2213400003.0
2008-09-04 03:15:00,0.6837,0.68395,0.6834,0.6838,1621899992.0
2008-09-04 03:30:00,0.6839,0.6839,0.68165,0.682,4168800003.0
2008-09-04 03:45:00,0.682,0.683,0.6819,0.6827,2496300002.0
2008-09-04 04:00:00,0.6827,0.68335,0.68245,0.6831,1925100002.0
2008-09-04 04:15:00,0.6831,0.6839,0.683,0.6837,1756200004.0
2008-09-04 04:30:00,0.6837,0.6839,0.68325,0.6835,1016900000.0
2008-09-04 04:45:00,0.6835,0.6837,0.68245,0.6831,3226599999.0
2008-09-04 05:00:00,0.6831,0.6834,0.6827,0.6827,1347599991.0
2008-09-04 05:15:00,0.6827,0.6828,0.6821,0.6823,1186599997.0
2008-09-04 05:30:00,0.6823,0.6823,0.68135,0.6816,1589000001.0
2008-09-04 05:45:00,0.6816,0.6823,0.6816,0.6819,2237300005.0
2008-09-04 06:00:00,0.6819,0.6821,0.6816,0.68205,1563100006.0
2008-09-04 06:15:00,0.68215,0.6823,0.68185,0.68188,1136800001.0
2008-09-04 06:30:00,0.68215,0.68225,0.68165,0.6819,1197800006.0
2008-09-04 06:45:00,0.6817,0.6819,0.6812,0.6816,1045900000.0
2008-09-04 07:00:00,0.6816,0.6822,0.68105,0.6811,1369300000.0
2008-09-04 07:15:00,0.6811,0.6814,0.6807,0.6808,1707100000.0
2008-09-04 07:30:00,0.6808,0.68095,0.68,0.6804,2777600006.0
2008-09-04 07:45:00,0.6804,0.6827,0.6802,0.6826,2276499989.0
2008-09-04 08:00:00,0.6827,0.6846,0.682,0.68385,3575399994.0
2008-09-04 08:15:00,0.68385,0.6851,0.68345,0.6842,1828300000.0
2008-09-04 08:30:00,0.6842,0.6844,0.6829,0.6832,2075300000.0
2008-09-04 08:45:00,0.6832,0.68345,0.6822,0.68295,2375200000.0
2008-09-04 09:00:00,0.683,0.686,0.68255,0.6858,3780500000.0
2008-09-04 09:15:00,0.6858,0.6872,0.6843,0.68705,3705600004.0
2008-09-04 09:30:00,0.6872,0.6879,0.686,0.6868,2357700000.0
2008-09-04 09:45:00,0.6868,0.6877,0.6865,0.6877,3489000000.0
2008-09-04 10:00:00,0.6876,0.6881,0.68675,0.68705,2450100000.0
2008-09-04 10:15:00,0.687,0.6878,0.6868,0.6871,3171400000.0
2008-09-04 10:30:00,0.68705,0.6873,0.68645,0.68685,2638799999.0
2008-09-04 10:45:00,0.6869,0.6874,0.68685,0.687,1716600000.0
2008-09-04 11:00:00,0.687,0.68745,0.68645,0.68705,1307000000.0
2008-09-04 11:15:00,0.68705,0.68765,0.68695,0.6874,1548900000.0
2008-09-04 11:30:00,0.6874,0.6879,0.68685,0.68685,2444100000.0
2008-09-04 11:45:00,0.68685,0.68755,0.68675,0.68705,1901300000.0
2008-09-04 12:00:00,0.68705,0.6871,0.6855,0.6859,3475899999.0
2008-09-04 12:15:00,0.6859,0.6859,0.68459,0.6853,2306800001.0
2008-09-04 12:30:00,0.6853,0.6853,0.68411,0.6846,2172800014.0
2008-09-04 12:45:00,0.6846,0.685,0.6829,0.68295,2031700003.0
2008-09-04 13:00:00,0.68335,0.686,0.68295,0.68375,2462899997.0
2008-09-04 13:15:00,0.68375,0.6857,0.6835,0.6852,2183400001.0
2008-09-04 13:30:00,0.6852,0.68585,0.6846,0.68485,1823000002.0
2008-09-04 13:45:00,0.68515,0.68705,0.685,0.687,2453300000.0
2008-09-04 14:00:00,0.687,0.68705,0.6861,0.68625,1404499999.0
2008-09-04 14:15:00,0.68625,0.68675,0.68595,0.686,936400000.0
2008-09-04 14:30:00,0.68615,0.6866,0.68475,0.6865,1870499998.0
2008-09-04 14:45:00,0.6865,0.6868,0.6859,0.6864,1878800004.0
2008-09-04 15:00:00,0.6864,0.6868,0.68615,0.6867,533000001.0
2008-09-04 15:15:00,0.6867,0.6876,0.68655,0.68735,1722000000.0
2008-09-04 15:30:00,0.6873,0.68745,0.68576,0.6863,1758300001.0
2008-09-04 15:45:00,0.6863,0.68685,0.6847,0.68495,1728686400.0
2008-09-04 16:00:00,0.6849,0.6856,0.68395,0.6843,2530900002.0
2008-09-04 16:15:00,0.6843,0.6845,0.68125,0.68125,3389600011.0
2008-09-04 16:30:00,0.68125,0.68245,0.68075,0.6814,3863500005.0
2008-09-04 16:45:00,0.6814,0.6816,0.6802,0.68105,3208500002.0
2008-09-04 17:00:00,0.68105,0.6824,0.68085,0.681,1921500001.0
2008-09-04 17:15:00,0.681,0.6814,0.6786,0.6799,934500000.0
2008-09-04 17:30:00,0.6799,0.6801,0.6784,0.6795,1926600003.0
2008-09-04 17:45:00,0.6794,0.6794,0.6787,0.6792,1498600001.0
2008-09-04 18:00:00,0.6792,0.6801,0.67861,0.6792,826400001.0
2008-09-04 18:15:00,0.6792,0.6796,0.67877,0.679,553899999.0
2008-09-04 18:30:00,0.679,0.6796,0.6787,0.6794,843800000.0
2008-09-04 18:45:00,0.6794,0.67965,0.6789,0.6791,2502900009.0
2008-09-04 19:00:00,0.6793,0.6798,0.67845,0.6789,1620699989.0
2008-09-04 19:15:00,0.679,0.6793,0.67845,0.6788,1036700001.0
2008-09-04 19:30:00,0.6788,0.679,0.6777,0.6778,443300000.0
2008-09-04 19:45:00,0.6778,0.6782,0.6775,0.6777,300000000.0
2008-09-04 20:00:00,0.6777,0.6778,0.67365,0.6741,2679900003.0
2008-09-04 20:15:00,0.6741,0.6741,0.6719,0.6734,2671700009.0
2008-09-04 20:30:00,0.6734,0.6745,0.673,0.6736,1098000000.0
2008-09-04 20:45:00,0.6736,0.6736,0.6723,0.6723,1573000000.0
2008-09-04 21:00:00,0.6723,0.6731,0.6717,0.6727,1297205401.0
2008-09-04 21:15:00,0.6727,0.674,0.67255,0.67375,1179600001.0
2008-09-04 21:30:00,0.6738,0.67415,0.67365,0.67395,487200000.0
2008-09-04 21:45:00,0.67405,0.67455,0.67345,0.67395,766000002.0
2008-09-04 22:00:00,0.674,0.674,0.67215,0.6731,1819100000.0
2008-09-04 22:15:00,0.67265,0.6734,0.6711,0.6723,1671900000.0
2008-09-04 22:30:00,0.67215,0.6723,0.67164,0.6722,1011299997.0
2008-09-04 22:45:00,0.67176,0.6726,0.67165,0.67255,740900004.0
2008-09-04 23:00:00,0.67255,0.6728,0.66935,0.6698,570500000.0
2008-09-04 23:15:00,0.6698,0.6698,0.6658,0.666,3008399999.0
2008-09-04 23:30:00,0.666,0.6676,0.6654,0.6675,1944600001.0
2008-09-04 23:45:00,0.6676,0.668,0.66415,0.6649,2181799999.0
2008-09-05 00:00:00,0.665,0.6662,0.6593,0.66065,4633100001.0
2008-09-05 00:15:00,0.66065,0.6613,0.65895,0.6599,6100499994.0
2008-09-05 00:30:00,0.6601,0.6651,0.66,0.6651,3553100001.0
2008-09-05 00:45:00,0.6651,0.6684,0.6651,0.6677,3831500001.0
2008-09-05 01:00:00,0.6677,0.6683,0.66595,0.6665,2500600003.0
2008-09-05 01:15:00,0.6667,0.6673,0.6653,0.666,2429199999.0
2008-09-05 01:30:00,0.666,0.6672,0.66435,0.6646,3093599993.0
2008-09-05 01:45:00,0.6645,0.6663,0.66385,0.6641,3430000007.0
2008-09-05 02:00:00,0.6641,0.6668,0.6632,0.6664,2228500008.0
2008-09-05 02:15:00,0.66635,0.6667,0.66455,0.6653,3671900008.0
2008-09-05 02:30:00,0.6653,0.6662,0.6645,0.6654,3681400002.0
2008-09-05 02:45:00,0.6654,0.6661,0.66445,0.665,3987800002.0
2008-09-05 03:00:00,0.665,0.6652,0.66325,0.6636,3978400009.0
2008-09-05 03:15:00,0.6636,0.66495,0.6625,0.66495,3332000010.0
2008-09-05 03:30:00,0.665,0.669,0.665,0.6677,2794499999.0
2008-09-05 03:45:00,0.66785,0.66805,0.667,0.6673,2291800000.0
2008-09-05 04:00:00,0.6673,0.6675,0.6665,0.66715,2025800002.0
2008-09-05 04:15:00,0.66715,0.6673,0.66654,0.6672,1221500004.0
2008-09-05 04:30:00,0.6672,0.6673,0.66675,0.6672,1173099999.0
2008-09-05 04:45:00,0.6672,0.6675,0.66672,0.66712,2221199997.0
2008-09-05 05:00:00,0.6674,0.6674,0.6661,0.6665,2261799992.0
2008-09-05 05:15:00,0.66632,0.667,0.66592,0.6662,1376500005.0
2008-09-05 05:30:00,0.6662,0.6664,0.6649,0.6656,1200000001.0
2008-09-05 05:45:00,0.66523,0.6663,0.66507,0.6658,1903799999.0
2008-09-05 06:00:00,0.6662,0.6662,0.6652,0.6656,2702799985.0
2008-09-05 06:15:00,0.6656,0.6688,0.66545,0.6671,5782100014.0
2008-09-05 06:30:00,0.6671,0.6673,0.6657,0.6661,3247699998.0
2008-09-05 06:45:00,0.6662,0.6668,0.66574,0.6662,1682300002.0
2008-09-05 07:00:00,0.6662,0.6676,0.6661,0.6674,3443800000.0
2008-09-05 07:15:00,0.6674,0.6676,0.66675,0.6672,1690299992.0
2008-09-05 07:30:00,0.6672,0.6672,0.6657,0.6662,2924300003.0
2008-09-05 07:45:00,0.6662,0.6671,0.6655,0.6664,2157400006.0
2008-09-05 08:00:00,0.6664,0.6679,0.6653,0.66785,2154499997.0
2008-09-05 08:15:00,0.66785,0.669,0.66685,0.66885,2385200000.0
2008-09-05 08:30:00,0.66895,0.67,0.66735,0.6681,3301000004.0
2008-09-05 08:45:00,0.668,0.6687,0.6672,0.6683,1988200000.0
2008-09-05 09:00:00,0.6684,0.6689,0.6679,0.6689,1503600003.0
2008-09-05 09:15:00,0.6689,0.6701,0.66845,0.66945,2587000007.0
2008-09-05 09:30:00,0.6695,0.6703,0.6691,0.6695,2588800011.0
2008-09-05 09:45:00,0.6695,0.6706,0.6682,0.66855,3853500013.0
2008-09-05 10:00:00,0.66855,0.6696,0.6664,0.66685,4190300005.0
2008-09-05 10:15:00,0.6669,0.66715,0.6643,0.6647,5552700006.0
2008-09-05 10:30:00,0.66485,0.66695,0.6644,0.6668,2778199997.0
2008-09-05 10:45:00,0.6668,0.6675,0.66585,0.6661,2627700000.0
2008-09-05 11:00:00,0.66615,0.6665,0.66545,0.6659,2194400000.0
2008-09-05 11:15:00,0.6659,0.6661,0.66485,0.66485,3232900001.0
2008-09-05 11:30:00,0.6649,0.6664,0.6648,0.6656,2259200000.0
2008-09-05 11:45:00,0.66555,0.6656,0.66505,0.6655,2217900000.0
2008-09-05 12:00:00,0.6655,0.6657,0.66295,0.6648,4586600000.0
2008-09-05 12:15:00,0.66495,0.66595,0.66445,0.66565,3287400002.0
2008-09-05 12:30:00,0.6657,0.66655,0.66545,0.66575,1928300002.0
2008-09-05 12:45:00,0.66575,0.6669,0.66265,0.66415,3322900000.0
2008-09-05 13:00:00,0.6645,0.66485,0.6629,0.66425,1934000002.0
2008-09-05 13:15:00,0.6642,0.6651,0.6627,0.66465,1875400001.0
2008-09-05 13:30:00,0.66465,0.66515,0.66385,0.6641,1845200000.0
2008-09-05 13:45:00,0.6641,0.6651,0.66335,0.664,2050700000.0
2008-09-05 14:00:00,0.664,0.66475,0.66315,0.6641,2670900001.0
2008-09-05 14:15:00,0.6641,0.6655,0.6633,0.6637,2858499999.0
2008-09-05 14:30:00,0.66425,0.6676,0.66205,0.6672,4587310002.0
2008-09-05 14:45:00,0.6672,0.6708,0.66435,0.66725,4112299995.0
2008-09-05 15:00:00,0.6673,0.668,0.6655,0.668,2788500001.0
2008-09-05 15:15:00,0.668,0.67,0.6665,0.66715,4386799997.0
2008-09-05 15:30:00,0.6671,0.67,0.66695,0.6687,3559099996.0
2008-09-05 15:45:00,0.6687,0.6696,0.66785,0.66805,2728699998.0
2008-09-05 16:00:00,0.66805,0.66895,0.66465,0.6652,2888654004.0
2008-09-05 16:15:00,0.6652,0.6664,0.664,0.6645,3645300000.0
2008-09-05 16:30:00,0.6645,0.6657,0.6635,0.6647,3944399997.0
2008-09-05 16:45:00,0.6647,0.66525,0.6635,0.6636,2623699997.0
2008-09-05 17:00:00,0.6636,0.6645,0.66305,0.664,4241000003.0
2008-09-05 17:15:00,0.664,0.664,0.663,0.6633,2394999999.0
2008-09-05 17:30:00,0.6633,0.6649,0.6631,0.6641,3713000001.0
2008-09-05 17:45:00,0.6641,0.66695,0.6641,0.6658,3026800001.0
2008-09-05 18:00:00,0.6658,0.6661,0.6645,0.6654,1961300000.0
2008-09-05 18:15:00,0.6654,0.6655,0.6635,0.6638,1199600000.0
2008-09-05 18:30:00,0.6637,0.6642,0.66338,0.6641,730500000.0
2008-09-05 18:45:00,0.6641,0.66695,0.6634,0.66565,1197500000.0
2008-09-05 19:00:00,0.6657,0.6673,0.6649,0.6668,907300000.0
2008-09-05 19:15:00,0.6668,0.6669,0.66577,0.66589,1090700000.0
2008-09-05 19:30:00,0.666,0.66665,0.6656,0.6664,782600001.0
2008-09-05 19:45:00,0.6665,0.6672,0.66638,0.66695,577200000.0
2008-09-05 20:00:00,0.6669,0.6672,0.666,0.6668,1676699997.0
2008-09-05 20:15:00,0.66655,0.6672,0.66626,0.66675,1549400000.0
2008-09-05 20:30:00,0.66675,0.6671,0.66627,0.6668,389800000.0
2008-09-05 20:45:00,0.6668,0.6671,0.66629,0.6669,668700000.0
2008-09-05 21:00:00,0.6669,0.6669,0.66612,0.6669,480300000.0
2008-09-05 21:15:00,0.6669,0.6675,0.66629,0.66685,1000500000.0
2008-09-05 21:30:00,0.66705,0.6673,0.66657,0.6669,555400000.0
2008-09-05 21:45:00,0.6669,0.667,0.66634,0.667,526200000.0
2008-09-05 22:00:00,0.66679,0.66765,0.66669,0.6674,393100000.0
2008-09-05 22:15:00,0.6673,0.6673,0.66655,0.6671,329899998.0
2008-09-05 22:30:00,0.6671,0.6693,0.66665,0.668,1224200023.0
2008-09-05 22:45:00,0.6682,0.66895,0.66645,0.6686,935999999.0
2008-09-08 00:00:00,0.6823,0.6826,0.6794,0.6794,2060300000.0
2008-09-08 00:15:00,0.6793,0.6815,0.6775,0.6784,2809500000.0
2008-09-08 00:30:00,0.6783,0.6799,0.6762,0.6792,2622200000.0
2008-09-08 00:45:00,0.6791,0.68,0.6787,0.6792,2809500000.0
2008-09-08 01:00:00,0.6793,0.6795,0.6781,0.6782,2622200000.0
2008-09-08 01:15:00,0.6783,0.679,0.678,0.6781,2622200000.0
2008-09-08 01:30:00,0.6782,0.6784,0.6771,0.6778,2622200000.0
2008-09-08 01:45:00,0.6777,0.6786,0.676,0.676,2809500000.0
2008-09-08 02:00:00,0.6761,0.6771,0.6756,0.6768,2574900002.0
2008-09-08 02:15:00,0.6768,0.6812,0.6768,0.6807,2007900006.0
2008-09-08 02:30:00,0.6807,0.6811,0.67985,0.6803,2418200000.0
2008-09-08 02:45:00,0.6803,0.68055,0.6789,0.679,3028000005.0
2008-09-08 03:00:00,0.6789,0.6792,0.67665,0.6784,2292900000.0
2008-09-08 03:15:00,0.6783,0.6794,0.678,0.6789,761300000.0
2008-09-08 03:30:00,0.67885,0.6812,0.6788,0.681,750200000.0
2008-09-08 03:45:00,0.6811,0.6816,0.68075,0.6816,668100003.0
2008-09-08 04:00:00,0.68155,0.6819,0.68025,0.6813,1043000000.0
2008-09-08 04:15:00,0.6813,0.6817,0.68055,0.6811,475200000.0
2008-09-08 04:30:00,0.6811,0.6817,0.68095,0.68123,432700000.0
2008-09-08 04:45:00,0.68145,0.68265,0.6814,0.68175,427700000.0
2008-09-08 05:00:00,0.6817,0.6825,0.68142,0.6823,446100000.0
2008-09-08 05:15:00,0.68225,0.6826,0.6819,0.6826,340900000.0
2008-09-08 05:30:00,0.6826,0.6828,0.6821,0.6823,707600000.0
2008-09-08 05:45:00,0.6823,0.68265,0.68172,0.682,739900000.0
2008-09-08 06:00:00,0.682,0.68224,0.68157,0.68185,466700000.0
2008-09-08 06:15:00,0.6818,0.6821,0.68058,0.68105,343500000.0
2008-09-08 06:30:00,0.68105,0.6816,0.68093,0.68129,263300001.0
2008-09-08 06:45:00,0.6815,0.6823,0.68116,0.6822,299900000.0
2008-09-08 07:00:00,0.68205,0.6821,0.68126,0.6821,416500000.0
2008-09-08 07:15:00,0.68215,0.68235,0.68156,0.68215,938899998.0
2008-09-08 07:30:00,0.6822,0.6825,0.68157,0.6821,500900000.0
2008-09-08 07:45:00,0.68205,0.6837,0.68205,0.6834,804900000.0
2008-09-08 08:00:00,0.6834,0.6834,0.68115,0.6819,2872500001.0
2008-09-08 08:15:00,0.6819,0.6825,0.681,0.6825,2466200000.0
2008-09-08 08:30:00,0.6825,0.6837,0.68205,0.6821,2610900000.0
2008-09-08 08:45:00,0.68215,0.6826,0.6795,0.68095,3273600001.0
2008-09-08 09:00:00,0.68095,0.6829,0.6809,0.6816,3076099999.0
2008-09-08 09:15:00,0.68165,0.68235,0.6809,0.6823,2920000000.0
2008-09-08 09:30:00,0.68225,0.68245,0.6813,0.68135,4453100000.0
2008-09-08 09:45:00,0.6813,0.68175,0.67845,0.6798,3010900000.0
2008-09-08 10:00:00,0.6798,0.6813,0.67825,0.6786,3140300000.0
2008-09-08 10:15:00,0.6786,0.6795,0.6781,0.67935,1993100000.0
2008-09-08 10:30:00,0.6793,0.6799,0.6786,0.67955,2096800000.0
2008-09-08 10:45:00,0.67955,0.6812,0.6772,0.678,2264399999.0
2008-09-08 11:00:00,0.678,0.6784,0.6752,0.6755,2205200000.0
2008-09-08 11:15:00,0.6755,0.6767,0.6753,0.6757,1030900000.0
2008-09-08 11:30:00,0.6757,0.6757,0.67305,0.6737,2110400000.0
2008-09-08 11:45:00,0.67365,0.6744,0.6733,0.6733,2104199997.0
2008-09-08 12:00:00,0.6733,0.6737,0.67105,0.6711,1662600000.0
2008-09-08 12:15:00,0.67105,0.6734,0.67025,0.6722,1779000001.0
2008-09-08 12:30:00,0.6722,0.67235,0.6698,0.67165,1675300000.0
2008-09-08 12:45:00,0.6716,0.67325,0.671,0.6729,2230100023.0
2008-09-08 13:00:00,0.6729,0.6741,0.6718,0.6731,1431100000.0
2008-09-08 13:15:00,0.6731,0.6739,0.6723,0.6734,2103700000.0
2008-09-08 13:30:00,0.6734,0.6735,0.67265,0.6731,563900000.0
2008-09-08 13:45:00,0.67315,0.6747,0.6731,0.6744,1359900000.0
2008-09-08 14:00:00,0.6744,0.6753,0.6736,0.6739,1202100000.0
2008-09-08 14:15:00,0.6739,0.6739,0.67205,0.673,1225200000.0
2008-09-08 14:30:00,0.6732,0.6753,0.6732,0.6753,1407800000.0
2008-09-08 14:45:00,0.6753,0.6764,0.6751,0.6764,2821900082.0
2008-09-08 15:00:00,0.6763,0.67775,0.676,0.6761,1287100000.0
2008-09-08 15:15:00,0.6761,0.6761,0.675,0.6756,1466704050.0
2008-09-08 15:30:00,0.6756,0.6769,0.6755,0.67585,1398804700.0
2008-09-08 15:45:00,0.67585,0.676,0.67195,0.67265,3123200002.0
2008-09-08 16:00:00,0.67265,0.6735,0.6712,0.6731,1927300004.0
2008-09-08 16:15:00,0.6731,0.67435,0.67305,0.6732,862400000.0
2008-09-08 16:30:00,0.6732,0.67425,0.6731,0.6734,1647000003.0
2008-09-08 16:45:00,0.67345,0.674,0.6725,0.6726,1112000000.0
2008-09-08 17:00:00,0.6726,0.675,0.67125,0.67425,1489300001.0
2008-09-08 17:15:00,0.67425,0.6748,0.6726,0.6727,1680800000.0
2008-09-08 17:30:00,0.6727,0.6733,0.6706,0.67155,1511304050.0
2008-09-08 17:45:00,0.67145,0.6716,0.66905,0.6691,2131500000.0
2008-09-08 18:00:00,0.669,0.6702,0.6687,0.66895,865700000.0
2008-09-08 18:15:00,0.66895,0.66975,0.66895,0.6696,661100000.0
2008-09-08 18:30:00,0.6696,0.6701,0.6685,0.6687,1006400000.0
2008-09-08 18:45:00,0.6687,0.6704,0.6687,0.67,610500000.0
2008-09-08 19:00:00,0.6699,0.6699,0.668,0.6682,499300000.0
2008-09-08 19:15:00,0.6682,0.6685,0.6663,0.667,778100000.0
2008-09-08 19:30:00,0.667,0.66755,0.66495,0.6652,2243699998.0
2008-09-08 19:45:00,0.6653,0.6659,0.66485,0.6652,682400000.0
2008-09-08 20:00:00,0.6652,0.667,0.6645,0.6669,832700000.0
2008-09-08 20:15:00,0.6669,0.6685,0.6668,0.6678,462399998.0
2008-09-08 20:30:00,0.66805,0.6681,0.66697,0.668,303100000.0
2008-09-08 20:45:00,0.668,0.6681,0.6673,0.6681,426100000.0
2008-09-08 21:00:00,0.6681,0.6695,0.66786,0.6687,607700001.0
2008-09-08 21:15:00,0.6687,0.6699,0.668,0.6694,1564200000.0
2008-09-08 21:30:00,0.66945,0.67175,0.66945,0.6715,1125600005.0
2008-09-08 21:45:00,0.6715,0.6719,0.67123,0.6716,487400003.0
2008-09-08 22:00:00,0.6716,0.6724,0.6715,0.6721,1928700005.0
2008-09-08 22:15:00,0.6721,0.6725,0.67175,0.6724,288100000.0
2008-09-08 22:30:00,0.67235,0.6724,0.6712,0.67145,411900000.0
2008-09-08 22:45:00,0.67145,0.6718,0.67103,0.6713,683900000.0
2008-09-08 23:00:00,0.6713,0.6713,0.66895,0.66935,1318299999.0
2008-09-08 23:15:00,0.66925,0.67055,0.6679,0.67045,1195800002.0
2008-09-08 23:30:00,0.67045,0.67095,0.67,0.67005,671400000.0
2008-09-08 23:45:00,0.67005,0.67014,0.66881,0.669,879900008.0
2008-09-09 00:00:00,0.66921,0.66942,0.66812,0.6688,1374600001.0
2008-09-09 00:15:00,0.6688,0.6698,0.66851,0.6698,748700000.0
2008-09-09 00:30:00,0.66996,0.6702,0.6691,0.6694,1356300000.0
2008-09-09 00:45:00,0.6694,0.6713,0.6693,0.6712,1298500001.0
2008-09-09 01:00:00,0.6712,0.6713,0.6703,0.6706,1504700002.0
2008-09-09 01:15:00,0.6706,0.6715,0.67054,0.671,985900002.0
2008-09-09 01:30:00,0.671,0.6711,0.6701,0.6702,1046100000.0
2008-09-09 01:45:00,0.6702,0.6709,0.6702,0.6705,2014400000.0
2008-09-09 02:00:00,0.6705,0.6707,0.66978,0.6704,1126500000.0
2008-09-09 02:15:00,0.6704,0.67095,0.6692,0.6693,1379199998.0
2008-09-09 02:30:00,0.6692,0.67,0.66905,0.6697,755700000.0
2008-09-09 02:45:00,0.6697,0.6697,0.666,0.667,2274900002.0
2008-09-09 03:00:00,0.667,0.6674,0.66615,0.6666,4169700010.0
2008-09-09 03:15:00,0.6667,0.6671,0.6651,0.6657,4517300004.0
2008-09-09 03:30:00,0.6657,0.66725,0.6636,0.6652,1538800003.0
2008-09-09 03:45:00,0.6652,0.6654,0.66345,0.6643,2553900003.0
2008-09-09 04:00:00,0.6643,0.6652,0.6642,0.66475,820800001.0
2008-09-09 04:15:00,0.66475,0.66495,0.66415,0.66435,1092600000.0
2008-09-09 04:30:00,0.66435,0.6644,0.6622,0.66245,3610900015.0
2008-09-09 04:45:00,0.66245,0.66245,0.6605,0.6615,5611600031.0
2008-09-09 05:00:00,0.6615,0.6635,0.6611,0.6635,1328800000.0
2008-09-09 05:15:00,0.6637,0.66535,0.66265,0.66505,1599000000.0
2008-09-09 05:30:00,0.66505,0.6654,0.6619,0.6635,3184700008.0
2008-09-09 05:45:00,0.6635,0.664,0.6626,0.6637,1591500006.0
2008-09-09 06:00:00,0.6637,0.66425,0.66245,0.6625,963100002.0
2008-09-09 06:15:00,0.66255,0.664,0.66185,0.6623,741200000.0
2008-09-09 06:30:00,0.6623,0.664,0.6623,0.664,725600000.0
2008-09-09 06:45:00,0.66405,0.6642,0.6627,0.6627,1174400000.0
2008-09-09 07:00:00,0.6627,0.6633,0.662,0.6629,1355600000.0
2008-09-09 07:15:00,0.6629,0.66345,0.66195,0.66245,621900000.0
2008-09-09 07:30:00,0.66255,0.6627,0.6619,0.6626,978700000.0
2008-09-09 07:45:00,0.6627,0.66385,0.66189,0.6636,1683900001.0
2008-09-09 08:00:00,0.6636,0.6661,0.6636,0.66585,2635100002.0
2008-09-09 08:15:00,0.6658,0.6699,0.66565,0.669,6231499982.0
2008-09-09 08:30:00,0.6689,0.67165,0.668,0.67075,2446700000.0
2008-09-09 08:45:00,0.67075,0.6715,0.6702,0.67085,2281200000.0
2008-09-09 09:00:00,0.671,0.6715,0.66565,0.66655,4278000001.0
2008-09-09 09:15:00,0.6666,0.6704,0.66655,0.66985,2357600001.0
2008-09-09 09:30:00,0.66985,0.67005,0.668,0.66975,1405500000.0
2008-09-09 09:45:00,0.6698,0.6707,0.669,0.6699,1682300000.0
2008-09-09 10:00:00,0.67,0.6701,0.6688,0.6688,1071300000.0
2008-09-09 10:15:00,0.66895,0.6705,0.6686,0.6699,1730600000.0
2008-09-09 10:30:00,0.6699,0.6714,0.6697,0.6714,1398100000.0
2008-09-09 10:45:00,0.6714,0.6724,0.6709,0.6721,2526200000.0
2008-09-09 11:00:00,0.6722,0.6742,0.6722,0.674,1708900000.0
2008-09-09 11:15:00,0.674,0.6742,0.6735,0.6741,1211700000.0
2008-09-09 11:30:00,0.6741,0.67755,0.6741,0.6761,2987500000.0
2008-09-09 11:45:00,0.6761,0.6776,0.6752,0.67735,3904800000.0
2008-09-09 12:00:00,0.6773,0.6785,0.6771,0.6783,2064400001.0
2008-09-09 12:15:00,0.6783,0.67885,0.6771,0.6774,1659501721.0
2008-09-09 12:30:00,0.6775,0.67765,0.67685,0.6772,1116800000.0
2008-09-09 12:45:00,0.6772,0.67785,0.6744,0.67525,2318300000.0
2008-09-09 13:00:00,0.6753,0.6754,0.67305,0.674,2357900000.0
2008-09-09 13:15:00,0.674,0.6743,0.67315,0.67395,909600000.0
2008-09-09 13:30:00,0.6739,0.67505,0.67385,0.6746,975200000.0
2008-09-09 13:45:00,0.6746,0.6747,0.6735,0.6739,1075300000.0
2008-09-09 14:00:00,0.674,0.6744,0.67348,0.6742,641700000.0
2008-09-09 14:15:00,0.6742,0.6746,0.67389,0.67445,708400000.0
2008-09-09 14:30:00,0.67445,0.67455,0.671,0.67205,2402200000.0
2008-09-09 14:45:00,0.672,0.6722,0.6705,0.6719,3060299999.0
2008-09-09 15:00:00,0.672,0.672,0.6702,0.6702,3892399999.0
2008-09-09 15:15:00,0.6702,0.6725,0.6702,0.6716,2872600000.0
2008-09-09 15:30:00,0.6716,0.6726,0.6693,0.6722,3151599998.0
2008-09-09 15:45:00,0.6722,0.6741,0.6716,0.6719,5011099997.0
2008-09-09 16:00:00,0.67155,0.6742,0.6712,0.6722,5853999997.0
2008-09-09 16:15:00,0.6722,0.6724,0.67045,0.672,8504600006.0
2008-09-09 16:30:00,0.67195,0.673,0.6712,0.6723,3485399998.0
2008-09-09 16:45:00,0.6723,0.67325,0.6708,0.6708,3405499999.0
2008-09-09 17:00:00,0.6708,0.6728,0.6699,0.67215,3623300002.0
2008-09-09 17:15:00,0.6722,0.6743,0.672,0.673,2721800000.0
2008-09-09 17:30:00,0.673,0.6732,0.67105,0.6713,2169399995.0
2008-09-09 17:45:00,0.6713,0.6722,0.6705,0.6717,1920900001.0
2008-09-09 18:00:00,0.6717,0.67395,0.6717,0.67315,2467400001.0
2008-09-09 18:15:00,0.6732,0.6759,0.6732,0.67485,3098899999.0
2008-09-09 18:30:00,0.6748,0.67645,0.6746,0.67535,2863100000.0
2008-09-09 18:45:00,0.6752,0.6756,0.67375,0.675,1464200002.0
2008-09-09 19:00:00,0.675,0.6768,0.6748,0.6758,880600000.0
2008-09-09 19:15:00,0.6758,0.676,0.67511,0.67575,1557900000.0
2008-09-09 19:30:00,0.67575,0.6758,0.6745,0.675,917400000.0
2008-09-09 19:45:00,0.675,0.6754,0.6728,0.67305,1049100000.0
2008-09-09 20:00:00,0.67315,0.6742,0.6725,0.6742,1710700000.0
2008-09-09 20:15:00,0.6742,0.6742,0.67285,0.67315,978068850.0
2008-09-09 20:30:00,0.67315,0.67335,0.6709,0.671,1661699998.0
2008-09-09 20:45:00,0.67105,0.6719,0.67075,0.67125,804900000.0
2008-09-09 21:00:00,0.67135,0.67135,0.66945,0.6699,1620900000.0
2008-09-09 21:15:00,0.6699,0.6704,0.6694,0.6697,1303000001.0
2008-09-09 21:30:00,0.66955,0.6698,0.6684,0.6685,1548700013.0
2008-09-09 21:45:00,0.66855,0.6688,0.66735,0.6675,2280000018.0
2008-09-09 22:00:00,0.6675,0.66755,0.6658,0.6674,1447500000.0
2008-09-09 22:15:00,0.6674,0.6683,0.66645,0.6673,1679800000.0
2008-09-09 22:30:00,0.6674,0.6676,0.6664,0.66723,1174900000.0
2008-09-09 22:45:00,0.6676,0.66805,0.66715,0.668,1255300000.0
2008-09-09 23:00:00,0.668,0.66827,0.666,0.6664,1220300002.0
2008-09-09 23:15:00,0.6664,0.6672,0.666,0.66645,1080100000.0
2008-09-09 23:30:00,0.66645,0.66655,0.66465,0.6648,1530399999.0
2008-09-09 23:45:00,0.66485,0.6655,0.66465,0.6654,1170700001.0
2008-09-10 00:00:00,0.66565,0.6665,0.6646,0.6664,1870499995.0
2008-09-10 00:15:00,0.6665,0.66735,0.6653,0.6673,1397300001.0
2008-09-10 00:30:00,0.6673,0.6678,0.66555,0.667,1582700005.0
2008-09-10 00:45:00,0.667,0.6692,0.667,0.6687,2129100003.0
2008-09-10 01:00:00,0.6687,0.669,0.6674,0.6675,1376999999.0
2008-09-10 01:15:00,0.6675,0.6676,0.66655,0.6674,1736199997.0
2008-09-10 01:30:00,0.6674,0.6674,0.6649,0.6658,2973500003.0
2008-09-10 01:45:00,0.6659,0.6663,0.6651,0.6653,2881100003.0
2008-09-10 02:00:00,0.66535,0.66665,0.66535,0.66575,1760499999.0
2008-09-10 02:15:00,0.6658,0.6663,0.6644,0.6653,1849700000.0
2008-09-10 02:30:00,0.6653,0.6661,0.6652,0.66565,1921200002.0
2008-09-10 02:45:00,0.66585,0.667,0.6658,0.66665,1606400000.0
2008-09-10 03:00:00,0.66665,0.66765,0.6656,0.66745,1797600000.0
2008-09-10 03:15:00,0.6676,0.669,0.66745,0.6683,1536200001.0
2008-09-10 03:30:00,0.6683,0.66895,0.6676,0.66865,2402000001.0
2008-09-10 03:45:00,0.66865,0.6696,0.6685,0.6688,3780300001.0
2008-09-10 04:00:00,0.6689,0.6689,0.6674,0.6677,2265299998.0
2008-09-10 04:15:00,0.6678,0.6682,0.6675,0.668,1256100000.0
2008-09-10 04:30:00,0.66805,0.66825,0.66759,0.66825,1020600000.0
2008-09-10 04:45:00,0.66825,0.66835,0.66744,0.668,1158300000.0
2008-09-10 05:00:00,0.6681,0.67,0.6681,0.6688,2155400003.0
2008-09-10 05:15:00,0.6688,0.6696,0.6686,0.66955,1083500000.0
2008-09-10 05:30:00,0.66955,0.6696,0.66882,0.6692,987900000.0
2008-09-10 05:45:00,0.6692,0.6693,0.6688,0.66905,1132499999.0
2008-09-10 06:00:00,0.669,0.66905,0.6679,0.6683,2045299999.0
2008-09-10 06:15:00,0.66825,0.6687,0.6682,0.6685,1074699999.0
2008-09-10 06:30:00,0.6685,0.6703,0.6681,0.66965,3014500000.0
2008-09-10 06:45:00,0.6695,0.66965,0.6688,0.6688,1691999997.0
2008-09-10 07:00:00,0.6688,0.66995,0.6686,0.6696,1384200000.0
2008-09-10 07:15:00,0.66924,0.6711,0.66904,0.6711,1854400002.0
2008-09-10 07:30:00,0.6712,0.6714,0.6697,0.66985,2144300003.0
2008-09-10 07:45:00,0.66985,0.6699,0.6685,0.66875,3426000004.0
2008-09-10 08:00:00,0.66875,0.66895,0.6681,0.6686,3676400001.0
2008-09-10 08:15:00,0.6686,0.6716,0.6686,0.6714,4337200003.0
2008-09-10 08:30:00,0.6714,0.6715,0.6701,0.6703,2881300001.0
2008-09-10 08:45:00,0.6703,0.6715,0.6701,0.6701,2584800000.0
2008-09-10 09:00:00,0.6701,0.6712,0.6695,0.6708,3316700000.0
2008-09-10 09:15:00,0.6708,0.671,0.66895,0.669,2387200000.0
2008-09-10 09:30:00,0.6691,0.6701,0.66905,0.6697,2033800000.0
2008-09-10 09:45:00,0.6697,0.67125,0.6696,0.67085,2826000000.0
2008-09-10 10:00:00,0.67085,0.6715,0.6708,0.6712,1210500000.0
2008-09-10 10:15:00,0.6712,0.6712,0.6696,0.6701,1596600000.0
2008-09-10 10:30:00,0.67015,0.67085,0.66918,0.66945,1482000000.0
2008-09-10 10:45:00,0.66945,0.6705,0.6685,0.6694,2661100000.0
2008-09-10 11:00:00,0.6693,0.67035,0.66927,0.67015,2061900000.0
2008-09-10 11:15:00,0.67015,0.671,0.6693,0.6698,3808200000.0
2008-09-10 11:30:00,0.66995,0.67045,0.6671,0.6687,3444300000.0
2008-09-10 11:45:00,0.6687,0.6695,0.66725,0.6692,2384600000.0
2008-09-10 12:00:00,0.6692,0.6699,0.6671,0.66735,4250700000.0
2008-09-10 12:15:00,0.66735,0.66855,0.66735,0.66845,2612700000.0
2008-09-10 12:30:00,0.66845,0.66855,0.6673,0.66775,2140100000.0
2008-09-10 12:45:00,0.66775,0.6683,0.66722,0.6677,3741500000.0
2008-09-10 13:00:00,0.6678,0.6681,0.66735,0.6678,1363900000.0
2008-09-10 13:15:00,0.6678,0.66885,0.6673,0.6682,2618400000.0
2008-09-10 13:30:00,0.6682,0.6698,0.6682,0.669,2616400000.0
2008-09-10 13:45:00,0.66905,0.6695,0.66755,0.6677,3208500000.0
2008-09-10 14:00:00,0.6677,0.6684,0.66615,0.66715,4393500000.0
2008-09-10 14:15:00,0.66715,0.6685,0.6661,0.66825,2797900000.0
2008-09-10 14:30:00,0.6682,0.6694,0.6675,0.66905,2955600000.0
2008-09-10 14:45:00,0.66905,0.6703,0.66895,0.6695,3307100000.0
2008-09-10 15:00:00,0.66945,0.67205,0.66945,0.66995,4750000000.0
2008-09-10 15:15:00,0.66995,0.6715,0.6694,0.66975,3789900000.0
2008-09-10 15:30:00,0.6698,0.6707,0.66865,0.6699,3059600000.0
2008-09-10 15:45:00,0.6699,0.6706,0.66925,0.6696,2687800000.0
2008-09-10 16:00:00,0.6696,0.6719,0.66955,0.6713,3898400000.0
2008-09-10 16:15:00,0.6713,0.6715,0.67,0.6702,2628900000.0
2008-09-10 16:30:00,0.6702,0.6713,0.6691,0.6702,2111900000.0
2008-09-10 16:45:00,0.6702,0.6702,0.6665,0.6681,2055399999.0
2008-09-10 17:00:00,0.6681,0.669,0.6671,0.6678,1699154000.0
2008-09-10 17:15:00,0.6678,0.6684,0.6657,0.66705,2948600006.0
2008-09-10 17:30:00,0.66705,0.6686,0.6664,0.6685,1462400000.0
2008-09-10 17:45:00,0.6685,0.6685,0.66535,0.6659,2784400001.0
2008-09-10 18:00:00,0.6659,0.668,0.6659,0.66715,2351200000.0
2008-09-10 18:15:00,0.66725,0.6679,0.6667,0.6672,1287500001.0
2008-09-10 18:30:00,0.66715,0.668,0.667,0.66755,644000000.0
2008-09-10 18:45:00,0.6676,0.6684,0.66695,0.6681,1696500000.0
2008-09-10 19:00:00,0.6681,0.6685,0.66711,0.6677,1713000000.0
2008-09-10 19:15:00,0.6678,0.6678,0.6659,0.6661,956100000.0
2008-09-10 19:30:00,0.6661,0.6674,0.666,0.6665,538300000.0
2008-09-10 19:45:00,0.66614,0.6673,0.6658,0.667,1366300000.0
2008-09-10 20:00:00,0.66667,0.667,0.66583,0.6661,549700000.0
2008-09-10 20:15:00,0.6661,0.6667,0.6656,0.6659,1012600000.0
2008-09-10 20:30:00,0.66635,0.66695,0.66612,0.66613,739200000.0
2008-09-10 20:45:00,0.6664,0.6667,0.6653,0.6655,733500000.0
2008-09-10 21:00:00,0.6655,0.6661,0.6653,0.6654,1013700000.0
2008-09-10 21:15:00,0.6654,0.6654,0.66473,0.6653,622000000.0
2008-09-10 21:30:00,0.6653,0.6664,0.66505,0.6655,534700000.0
2008-09-10 21:45:00,0.6656,0.6657,0.6645,0.6645,498000000.0
2008-09-10 22:00:00,0.6645,0.6646,0.66305,0.6637,1194499999.0
2008-09-10 22:15:00,0.66365,0.6642,0.6632,0.6638,1644800000.0
2008-09-10 22:30:00,0.6637,0.6641,0.6629,0.66345,1078100000.0
2008-09-10 22:45:00,0.66345,0.66345,0.6613,0.66185,1359400001.0
2008-09-10 23:00:00,0.66185,0.66185,0.6553,0.6558,2565399999.0
2008-09-10 23:15:00,0.6558,0.6558,0.65235,0.6527,1752000000.0
2008-09-10 23:30:00,0.6527,0.6545,0.6525,0.6535,1303900000.0
2008-09-10 23:45:00,0.6535,0.6537,0.6525,0.6531,1676900001.0
2008-09-11 00:00:00,0.6531,0.65395,0.6524,0.653,2641400002.0
2008-09-11 00:15:00,0.653,0.6534,0.6513,0.6516,2611700003.0
2008-09-11 00:30:00,0.6516,0.6525,0.6515,0.652,1659500002.0
2008-09-11 00:45:00,0.652,0.6536,0.6518,0.6533,1720500000.0
2008-09-11 01:00:00,0.6533,0.6535,0.6529,0.65335,1172000001.0
2008-09-11 01:15:00,0.65335,0.6535,0.6517,0.6518,3707600001.0
2008-09-11 01:30:00,0.6518,0.6529,0.6518,0.6529,1696299999.0
2008-09-11 01:45:00,0.6529,0.65335,0.6524,0.6524,2787000007.0
2008-09-11 02:00:00,0.6525,0.6534,0.6524,0.6529,4065900020.0
2008-09-11 02:15:00,0.653,0.6533,0.6513,0.65195,3329100002.0
2008-09-11 02:30:00,0.652,0.6526,0.6512,0.6524,3152399997.0
2008-09-11 02:45:00,0.65195,0.6525,0.6515,0.6517,2027500001.0
2008-09-11 03:00:00,0.65175,0.65265,0.65175,0.65205,1868100009.0
2008-09-11 03:15:00,0.65205,0.65295,0.6513,0.6527,2162600004.0
2008-09-11 03:30:00,0.6526,0.654,0.65205,0.6537,6006400004.0
2008-09-11 03:45:00,0.65375,0.654,0.65215,0.6526,5327300011.0
2008-09-11 04:00:00,0.6527,0.6535,0.65245,0.6528,1756300006.0
2008-09-11 04:15:00,0.6528,0.653,0.65207,0.65235,1934200003.0
2008-09-11 04:30:00,0.65184,0.65275,0.6515,0.65235,3094100000.0
2008-09-11 04:45:00,0.65204,0.6527,0.65167,0.6524,728400001.0
2008-09-11 05:00:00,0.6524,0.6525,0.65179,0.6518,2546900006.0
2008-09-11 05:15:00,0.6518,0.6521,0.6505,0.65125,4856199987.0
2008-09-11 05:30:00,0.65125,0.65135,0.6501,0.6509,5415700012.0
2008-09-11 05:45:00,0.6509,0.651,0.6497,0.6501,4883399989.0
2008-09-11 06:00:00,0.6502,0.6509,0.6492,0.6503,4674200004.0
2008-09-11 06:15:00,0.6503,0.6504,0.6495,0.64995,3980200014.0
2008-09-11 06:30:00,0.65,0.6512,0.6499,0.651,1830000002.0
2008-09-11 06:45:00,0.651,0.6521,0.6508,0.6513,4049400018.0
2008-09-11 07:00:00,0.6514,0.6515,0.65075,0.65125,2178200004.0
2008-09-11 07:15:00,0.65125,0.6514,0.65,0.6502,2498799999.0
2008-09-11 07:30:00,0.6502,0.6505,0.6488,0.6505,2234200000.0
2008-09-11 07:45:00,0.6505,0.6509,0.6496,0.6505,1902100002.0
2008-09-11 08:00:00,0.6502,0.6518,0.6498,0.65175,3412400002.0
2008-09-11 08:15:00,0.65175,0.65205,0.6507,0.6515,2808700003.0
2008-09-11 08:30:00,0.6515,0.6518,0.65,0.65025,2936300000.0
2008-09-11 08:45:00,0.65035,0.6504,0.649,0.649,3041400000.0
2008-09-11 09:00:00,0.6489,0.6496,0.64795,0.6485,4059600002.0
2008-09-11 09:15:00,0.6485,0.6497,0.6482,0.6492,2697000001.0
2008-09-11 09:30:00,0.6492,0.64925,0.64595,0.6464,5069600000.0
2008-09-11 09:45:00,0.64635,0.6466,0.6457,0.64625,3344200000.0
2008-09-11 10:00:00,0.64625,0.6464,0.64535,0.6457,2675700001.0
2008-09-11 10:15:00,0.6457,0.6465,0.6454,0.6462,1692400000.0
2008-09-11 10:30:00,0.6462,0.6462,0.6441,0.64425,4558900000.0
2008-09-11 10:45:00,0.64425,0.6453,0.64365,0.6443,4465499998.0
2008-09-11 11:00:00,0.64435,0.64695,0.64425,0.64635,4566699999.0
2008-09-11 11:15:00,0.64625,0.64635,0.64495,0.64575,5428400000.0
2008-09-11 11:30:00,0.64575,0.64585,0.64375,0.64425,2745500000.0
2008-09-11 11:45:00,0.6443,0.6457,0.64425,0.6456,2659900002.0
2008-09-11 12:00:00,0.6456,0.64715,0.64555,0.647,1990700000.0
2008-09-11 12:15:00,0.64705,0.6474,0.64645,0.64685,2333400000.0
2008-09-11 12:30:00,0.6469,0.6486,0.64675,0.6472,3314700000.0
2008-09-11 12:45:00,0.64725,0.6482,0.64695,0.64815,2005200000.0
2008-09-11 13:00:00,0.6481,0.64825,0.6464,0.6477,2876600000.0
2008-09-11 13:15:00,0.64765,0.64795,0.64675,0.6469,2955300000.0
2008-09-11 13:30:00,0.6469,0.6474,0.6466,0.6474,2238100001.0
2008-09-11 13:45:00,0.6474,0.6477,0.647,0.6475,1641300000.0
2008-09-11 14:00:00,0.6475,0.64805,0.6468,0.64785,1182800000.0
2008-09-11 14:15:00,0.64785,0.64885,0.6471,0.64825,1879200000.0
2008-09-11 14:30:00,0.6481,0.64945,0.6465,0.64665,1927400000.0
2008-09-11 14:45:00,0.64655,0.6472,0.6462,0.6467,1755600000.0
2008-09-11 15:00:00,0.64675,0.6472,0.6464,0.64685,1894500000.0
2008-09-11 15:15:00,0.6469,0.6474,0.64655,0.64695,1892600001.0
2008-09-11 15:30:00,0.64695,0.64715,0.6465,0.6468,2740999994.0
2008-09-11 15:45:00,0.6468,0.6468,0.64515,0.6467,3728700004.0
2008-09-11 16:00:00,0.6467,0.64715,0.64535,0.647,3365400001.0
2008-09-11 16:15:00,0.647,0.6476,0.64505,0.6466,4653200000.0
2008-09-11 16:30:00,0.6466,0.6479,0.6459,0.6475,4175299997.0
2008-09-11 16:45:00,0.6475,0.6489,0.64705,0.6474,5662799993.0
2008-09-11 17:00:00,0.6474,0.64825,0.64605,0.6468,4257500006.0
2008-09-11 17:15:00,0.6468,0.6479,0.6459,0.64615,3418500000.0
2008-09-11 17:30:00,0.64615,0.6486,0.64605,0.64825,3966700000.0
2008-09-11 17:45:00,0.6483,0.65105,0.6481,0.6503,4674699998.0
2008-09-11 18:00:00,0.6503,0.65175,0.6496,0.6502,3011399996.0
2008-09-11 18:15:00,0.6502,0.65085,0.6493,0.6505,1550599998.0
2008-09-11 18:30:00,0.6505,0.6508,0.64855,0.649,2339300000.0
2008-09-11 18:45:00,0.649,0.6495,0.64888,0.6492,1771900000.0
2008-09-11 19:00:00,0.64899,0.6494,0.6476,0.6485,1394300000.0
2008-09-11 19:15:00,0.6487,0.6495,0.64835,0.649,1431400000.0
2008-09-11 19:30:00,0.649,0.65065,0.64875,0.65065,1354500000.0
2008-09-11 19:45:00,0.65075,0.6513,0.6496,0.65065,2032300001.0
2008-09-11 20:00:00,0.6508,0.6513,0.6502,0.65025,1408400002.0
2008-09-11 20:15:00,0.6504,0.6507,0.64976,0.6507,619000000.0
2008-09-11 20:30:00,0.6507,0.6517,0.6504,0.6507,1435999999.0
2008-09-11 20:45:00,0.6507,0.6519,0.6506,0.65105,918900000.0
2008-09-11 21:00:00,0.65105,0.6511,0.65027,0.65065,603400000.0
2008-09-11 21:15:00,0.6506,0.6507,0.64933,0.65,807100000.0
2008-09-11 21:30:00,0.64985,0.6499,0.64935,0.6498,489200000.0
2008-09-11 21:45:00,0.64985,0.6525,0.64947,0.652,862700000.0
2008-09-11 22:00:00,0.6521,0.6532,0.6512,0.65165,1822000000.0
2008-09-11 22:15:00,0.6519,0.6549,0.65165,0.6543,665300000.0
2008-09-11 22:30:00,0.6543,0.655,0.65255,0.65485,869000000.0
2008-09-11 22:45:00,0.6549,0.65575,0.65335,0.6557,683600000.0
2008-09-11 23:00:00,0.65565,0.6573,0.65525,0.6573,922100000.0
2008-09-11 23:15:00,0.6573,0.6574,0.6556,0.65695,968300000.0
2008-09-11 23:30:00,0.6569,0.6575,0.6558,0.6562,567300000.0
2008-09-11 23:45:00,0.6561,0.6565,0.656,0.6561,247900000.0
2008-09-12 00:00:00,0.6561,0.6561,0.65495,0.6551,500900000.0
2008-09-12 00:15:00,0.655,0.6551,0.65255,0.65265,844700000.0
2008-09-12 00:30:00,0.6526,0.6535,0.6512,0.652,1305900001.0
2008-09-12 00:45:00,0.65235,0.65235,0.6489,0.6515,1749600003.0
2008-09-12 01:00:00,0.6515,0.653,0.6514,0.6527,2167200008.0
2008-09-12 01:15:00,0.6528,0.6528,0.6514,0.6522,1067500004.0
2008-09-12 01:30:00,0.6522,0.6539,0.6521,0.6539,1340900002.0
2008-09-12 01:45:00,0.6539,0.6542,0.65305,0.6534,2292800002.0
2008-09-12 02:00:00,0.6534,0.6549,0.6533,0.6549,1335300008.0
2008-09-12 02:15:00,0.6549,0.6556,0.65355,0.65355,1602900004.0
2008-09-12 02:30:00,0.65345,0.6541,0.65265,0.653,1042600000.0
2008-09-12 02:45:00,0.65315,0.65405,0.65269,0.6533,1332200001.0
2008-09-12 03:00:00,0.6533,0.6533,0.65195,0.6524,1190900000.0
2008-09-12 03:15:00,0.6524,0.65295,0.6522,0.6523,825900003.0
2008-09-12 03:30:00,0.65225,0.653,0.65179,0.6525,637500000.0
2008-09-12 03:45:00,0.65245,0.65365,0.65245,0.6532,923200000.0
2008-09-12 04:00:00,0.6532,0.65415,0.653,0.653,771300001.0
2008-09-12 04:15:00,0.6531,0.6535,0.65224,0.653,817400000.0
2008-09-12 04:30:00,0.653,0.6536,0.6529,0.6531,710500000.0
2008-09-12 04:45:00,0.65215,0.6531,0.65209,0.6526,1236699986.0
2008-09-12 05:00:00,0.6526,0.65275,0.65204,0.6527,494899998.0
2008-09-12 05:15:00,0.6527,0.65315,0.6526,0.65315,423600000.0
2008-09-12 05:30:00,0.6531,0.6537,0.65219,0.6537,661500000.0
2008-09-12 05:45:00,0.6537,0.6537,0.65195,0.65242,533100000.0
2008-09-12 06:00:00,0.65235,0.6535,0.65201,0.65225,787700000.0
2008-09-12 06:15:00,0.6535,0.6537,0.6528,0.6533,559900000.0
2008-09-12 06:30:00,0.6533,0.6535,0.6533,0.6535,292000000.0
2008-09-12 06:45:00,0.6535,0.65375,0.6521,0.65365,529600008.0
2008-09-12 07:00:00,0.6536,0.6537,0.65214,0.6536,235300000.0
2008-09-12 07:15:00,0.6536,0.6536,0.653,0.6536,273000000.0
2008-09-12 07:30:00,0.6536,0.6552,0.6535,0.65515,354300000.0
2008-09-12 07:45:00,0.6552,0.656,0.6537,0.6551,1198600000.0
2008-09-12 08:00:00,0.6552,0.65535,0.65425,0.65465,1306800000.0
2008-09-12 08:15:00,0.65465,0.6565,0.6545,0.656,2390894500.0
2008-09-12 08:30:00,0.6561,0.657,0.65475,0.6553,2689300000.0
2008-09-12 08:45:00,0.6553,0.65555,0.6534,0.65515,4571100000.0
2008-09-12 09:00:00,0.65515,0.65745,0.65515,0.6567,3524400000.0
2008-09-12 09:15:00,0.65675,0.6568,0.65555,0.65635,2562000000.0
2008-09-12 09:30:00,0.65645,0.65665,0.6554,0.6557,3916800000.0
2008-09-12 09:45:00,0.6557,0.6568,0.6555,0.65665,2806700000.0
2008-09-12 10:00:00,0.65665,0.6579,0.6564,0.6578,2932900000.0
2008-09-12 10:15:00,0.6578,0.6603,0.6578,0.6599,4518699999.0
2008-09-12 10:30:00,0.65995,0.6611,0.65855,0.6606,3543100002.0
2008-09-12 10:45:00,0.6606,0.6617,0.6599,0.65995,3867600000.0
2008-09-12 11:00:00,0.65995,0.6608,0.65965,0.66045,3085899999.0
2008-09-12 11:15:00,0.66045,0.66055,0.65825,0.65895,3742200000.0
2008-09-12 11:30:00,0.659,0.65955,0.65875,0.65915,2169600004.0
2008-09-12 11:45:00,0.6591,0.6595,0.65795,0.6584,3936000002.0
2008-09-12 12:00:00,0.6584,0.6597,0.6582,0.6597,2184700000.0
2008-09-12 12:15:00,0.6596,0.6599,0.657,0.6578,3485600000.0
2008-09-12 12:30:00,0.6578,0.6591,0.6577,0.65835,3223900003.0
2008-09-12 12:45:00,0.65835,0.6584,0.6573,0.6578,1693000002.0
2008-09-12 13:00:00,0.65775,0.6581,0.65695,0.6571,2079100000.0
2008-09-12 13:15:00,0.6571,0.65715,0.6562,0.65645,2540100000.0
2008-09-12 13:30:00,0.65645,0.65645,0.65435,0.65515,3556500000.0
2008-09-12 13:45:00,0.65515,0.65545,0.65415,0.65535,2528200000.0
2008-09-12 14:00:00,0.65535,0.6566,0.65505,0.6555,1994000001.0
2008-09-12 14:15:00,0.6555,0.6559,0.65445,0.6554,1859700000.0
2008-09-12 14:30:00,0.6554,0.6565,0.6547,0.65635,1434900000.0
2008-09-12 14:45:00,0.65635,0.65885,0.65635,0.65835,2886200000.0
2008-09-12 15:00:00,0.6585,0.6591,0.65745,0.6578,2884900000.0
2008-09-12 15:15:00,0.6578,0.6594,0.6574,0.6581,2070099999.0
2008-09-12 15:30:00,0.6581,0.65895,0.6574,0.6581,2167900000.0
2008-09-12 15:45:00,0.6583,0.6588,0.65605,0.6561,2847700000.0
2008-09-12 16:00:00,0.6561,0.6581,0.65545,0.658,1492000000.0
2008-09-12 16:15:00,0.658,0.6592,0.65745,0.6585,1332300000.0
2008-09-12 16:30:00,0.6585,0.65945,0.6576,0.65935,1738300000.0
2008-09-12 16:45:00,0.65935,0.6646,0.65935,0.6646,2637053999.0
2008-09-12 17:00:00,0.6644,0.6676,0.6639,0.6643,2521900000.0
2008-09-12 17:15:00,0.6643,0.6649,0.66355,0.6637,1149500000.0
2008-09-12 17:30:00,0.66375,0.664,0.66095,0.66165,2449900000.0
2008-09-12 17:45:00,0.66185,0.6634,0.66155,0.6629,1007900000.0
2008-09-12 18:00:00,0.6629,0.66305,0.66125,0.6615,631500000.0
2008-09-12 18:15:00,0.66155,0.6634,0.66145,0.66223,907300000.0
2008-09-12 18:30:00,0.66265,0.665,0.66206,0.6644,858900000.0
2008-09-12 18:45:00,0.66435,0.66435,0.6624,0.6628,1106900000.0
2008-09-12 19:00:00,0.6628,0.6649,0.6626,0.66415,915900000.0
2008-09-12 19:15:00,0.66415,0.6646,0.66385,0.6644,618700000.0
2008-09-12 19:30:00,0.6644,0.66555,0.6638,0.66464,1061200000.0
2008-09-12 19:45:00,0.6649,0.6653,0.6646,0.6653,241300000.0
2008-09-12 20:00:00,0.6653,0.6657,0.66481,0.66508,242400000.0
2008-09-12 20:15:00,0.66499,0.66665,0.66499,0.66615,801000000.0
2008-09-12 20:30:00,0.6663,0.6672,0.66575,0.6671,565000000.0
2008-09-12 20:45:00,0.66658,0.6673,0.6662,0.6667,733900000.0
2008-09-12 21:00:00,0.6667,0.6672,0.66631,0.6671,403400000.0
2008-09-12 21:15:00,0.6671,0.6682,0.66705,0.6678,570900000.0
2008-09-12 21:30:00,0.6677,0.6678,0.66708,0.6678,327800000.0
2008-09-12 21:45:00,0.6678,0.66805,0.66725,0.66767,394400002.0
2008-09-12 22:00:00,0.66769,0.66815,0.66735,0.6677,317300000.0
2008-09-12 22:15:00,0.66728,0.669,0.66712,0.6686,1005400000.0
2008-09-12 22:30:00,0.6686,0.669,0.66785,0.66865,767100000.0
2008-09-12 22:45:00,0.66814,0.6687,0.6677,0.6686,831000034.0
2008-09-15 00:00:00,0.667,0.667,0.6664,0.6668,62400000.0
2008-09-15 00:15:00,0.6667,0.6674,0.6665,0.6674,72000000.0
2008-09-15 00:30:00,0.6675,0.6675,0.6672,0.6672,24000000.0
2008-09-15 00:45:00,0.6673,0.6681,0.6673,0.6675,19200000.0
2008-09-15 01:00:00,0.6674,0.6681,0.6671,0.6677,52800000.0
2008-09-15 01:15:00,0.6676,0.6684,0.6671,0.6672,62400000.0
2008-09-15 01:30:00,0.6671,0.6674,0.6667,0.6672,57600000.0
2008-09-15 01:45:00,0.6675,0.6688,0.6674,0.6679,62400000.0
2008-09-15 02:00:00,0.66765,0.6684,0.66685,0.6682,349100000.0
2008-09-15 02:15:00,0.66778,0.6685,0.66761,0.66822,912200000.0
2008-09-15 02:30:00,0.6685,0.6699,0.6685,0.6697,774900000.0
2008-09-15 02:45:00,0.6697,0.6704,0.66855,0.66935,1256300002.0
2008-09-15 03:00:00,0.66935,0.66995,0.6684,0.6688,953999999.0
2008-09-15 03:15:00,0.6688,0.66945,0.66805,0.6691,1221500000.0
2008-09-15 03:30:00,0.6691,0.6691,0.66789,0.66815,393500000.0
2008-09-15 03:45:00,0.66815,0.6687,0.66775,0.6685,537799997.0
2008-09-15 04:00:00,0.6685,0.66875,0.6683,0.66855,772699999.0
2008-09-15 04:15:00,0.66855,0.67155,0.66855,0.6711,729400000.0
2008-09-15 04:30:00,0.6711,0.6716,0.6696,0.67,1614699997.0
2008-09-15 04:45:00,0.67,0.6711,0.6694,0.6699,1596500000.0
2008-09-15 05:00:00,0.6699,0.6702,0.6694,0.6697,1758600000.0
2008-09-15 05:15:00,0.6699,0.67125,0.6699,0.67065,1115000001.0
2008-09-15 05:30:00,0.67065,0.67135,0.6701,0.6703,1808699998.0
2008-09-15 05:45:00,0.6702,0.6711,0.6702,0.6707,2300999994.0
2008-09-15 06:00:00,0.67065,0.6707,0.6688,0.6693,1979099999.0
2008-09-15 06:15:00,0.6693,0.66985,0.6687,0.6691,1505299998.0
2008-09-15 06:30:00,0.6691,0.66995,0.6681,0.6682,1272100000.0
2008-09-15 06:45:00,0.6683,0.6691,0.6677,0.6687,1455700000.0
2008-09-15 07:00:00,0.6688,0.6698,0.6683,0.66905,1743499987.0
2008-09-15 07:15:00,0.66905,0.6691,0.66827,0.6688,505299999.0
2008-09-15 07:30:00,0.66885,0.6705,0.6684,0.67035,551800000.0
2008-09-15 07:45:00,0.67075,0.6713,0.6701,0.6708,715900000.0
2008-09-15 08:00:00,0.671,0.6715,0.66965,0.6705,3525199990.0
2008-09-15 08:15:00,0.6705,0.671,0.6694,0.6708,3826999999.0
2008-09-15 08:30:00,0.6708,0.6708,0.66695,0.6685,2246899998.0
2008-09-15 08:45:00,0.6685,0.6686,0.66285,0.6638,3084000028.0
2008-09-15 09:00:00,0.6639,0.665,0.66315,0.6642,2879400010.0
2008-09-15 09:15:00,0.66415,0.6649,0.66335,0.6636,2037400000.0
2008-09-15 09:30:00,0.66365,0.664,0.66295,0.66375,1047200000.0
2008-09-15 09:45:00,0.66375,0.6652,0.66355,0.66515,1662000000.0
2008-09-15 10:00:00,0.6652,0.6655,0.6625,0.66315,2020613496.0
2008-09-15 10:15:00,0.66315,0.66355,0.66185,0.66265,1751800000.0
2008-09-15 10:30:00,0.66265,0.66475,0.6625,0.6638,1823100001.0
2008-09-15 10:45:00,0.6633,0.6645,0.661,0.66155,1702400000.0
2008-09-15 11:00:00,0.6616,0.6656,0.6613,0.6624,1948500000.0
2008-09-15 11:15:00,0.66245,0.6637,0.6605,0.6611,1972799999.0
2008-09-15 11:30:00,0.66105,0.6619,0.6603,0.6618,1436499999.0
2008-09-15 11:45:00,0.6619,0.6619,0.65945,0.6606,952600000.0
2008-09-15 12:00:00,0.6606,0.661,0.65945,0.6603,1263700000.0
2008-09-15 12:15:00,0.6603,0.66145,0.6598,0.66,1219900000.0
2008-09-15 12:30:00,0.66,0.6601,0.65835,0.659,833300000.0
2008-09-15 12:45:00,0.6589,0.6596,0.65655,0.657,1766400000.0
2008-09-15 13:00:00,0.657,0.6576,0.65445,0.65505,1896900000.0
2008-09-15 13:15:00,0.65505,0.656,0.6537,0.6538,2035000000.0
2008-09-15 13:30:00,0.6537,0.655,0.653,0.6547,2271900000.0
2008-09-15 13:45:00,0.6549,0.6569,0.65475,0.6564,1958399999.0
2008-09-15 14:00:00,0.6563,0.6587,0.65415,0.6571,2004599999.0
2008-09-15 14:15:00,0.6572,0.6587,0.6562,0.6584,2189499997.0
2008-09-15 14:30:00,0.6584,0.65995,0.6583,0.6597,1147600001.0
2008-09-15 14:45:00,0.6597,0.6625,0.6597,0.6621,1267700000.0
2008-09-15 15:00:00,0.6622,0.6622,0.6589,0.6595,2419000002.0
2008-09-15 15:15:00,0.6595,0.6615,0.65845,0.6612,1725200000.0
2008-09-15 15:30:00,0.6612,0.66225,0.65805,0.6584,2178501249.0
2008-09-15 15:45:00,0.6585,0.65865,0.65745,0.6584,2044700015.0
2008-09-15 16:00:00,0.6584,0.6601,0.65795,0.65945,1147000000.0
2008-09-15 16:15:00,0.6596,0.6623,0.6589,0.6597,1539900000.0
2008-09-15 16:30:00,0.6597,0.6599,0.6584,0.6585,1136600004.0
2008-09-15 16:45:00,0.6585,0.6611,0.6574,0.661,1649100000.0
2008-09-15 17:00:00,0.661,0.6633,0.661,0.6631,1946102700.0
2008-09-15 17:15:00,0.6631,0.6633,0.66135,0.6617,1600325550.0
2008-09-15 17:30:00,0.6617,0.66195,0.6592,0.6594,1227400000.0
2008-09-15 17:45:00,0.65945,0.6601,0.6592,0.65995,963300000.0
2008-09-15 18:00:00,0.6599,0.6606,0.6586,0.6602,1933700005.0
2008-09-15 18:15:00,0.6604,0.66145,0.65935,0.65955,939499997.0
2008-09-15 18:30:00,0.65955,0.661,0.6595,0.6595,765200001.0
2008-09-15 18:45:00,0.6595,0.6606,0.6593,0.6594,668283500.0
2008-09-15 19:00:00,0.6594,0.6594,0.6565,0.6566,887700000.0
2008-09-15 19:15:00,0.6566,0.6586,0.6566,0.65815,727300000.0
2008-09-15 19:30:00,0.65805,0.6594,0.65785,0.6582,611899999.0
2008-09-15 19:45:00,0.65825,0.6583,0.65585,0.6561,604000000.0
2008-09-15 20:00:00,0.65595,0.6568,0.65555,0.6561,817400000.0
2008-09-15 20:15:00,0.6561,0.6567,0.65565,0.6557,792000000.0
2008-09-15 20:30:00,0.6557,0.6565,0.6547,0.6561,1000600000.0
2008-09-15 20:45:00,0.656,0.6581,0.6554,0.65625,933000000.0
2008-09-15 21:00:00,0.6561,0.65725,0.6552,0.65625,687799999.0
2008-09-15 21:15:00,0.65615,0.65805,0.656,0.6577,733400000.0
2008-09-15 21:30:00,0.65765,0.6604,0.65745,0.65945,879300003.0
2008-09-15 21:45:00,0.6596,0.6611,0.6592,0.6603,620400000.0
2008-09-15 22:00:00,0.6603,0.6606,0.65875,0.6599,1559700009.0
2008-09-15 22:15:00,0.6599,0.6604,0.6592,0.6592,1002800000.0
2008-09-15 22:30:00,0.6592,0.6601,0.65875,0.6596,278400000.0
2008-09-15 22:45:00,0.6595,0.6595,0.65839,0.659,164600000.0
2008-09-15 23:00:00,0.65895,0.6595,0.65855,0.6593,276700000.0
2008-09-15 23:15:00,0.6594,0.661,0.6589,0.66,918099999.0
2008-09-15 23:30:00,0.66,0.66,0.6585,0.6585,871799994.0
2008-09-15 23:45:00,0.6585,0.65875,0.65738,0.6583,1072499995.0
2008-09-16 00:00:00,0.6583,0.6583,0.65641,0.6579,1002999999.0
2008-09-16 00:15:00,0.6579,0.6588,0.65755,0.65805,757300000.0
2008-09-16 00:30:00,0.65805,0.65825,0.656,0.6564,1074300001.0
2008-09-16 00:45:00,0.6563,0.65805,0.65375,0.6543,2237000001.0
2008-09-16 01:00:00,0.65425,0.6547,0.6539,0.6541,380900000.0
2008-09-16 01:15:00,0.6541,0.655,0.6541,0.65475,427900000.0
2008-09-16 01:30:00,0.6547,0.6559,0.65458,0.6556,1332200007.0
2008-09-16 01:45:00,0.6556,0.65655,0.65435,0.65475,933200000.0
2008-09-16 02:00:00,0.6549,0.6556,0.6535,0.6542,1403700001.0
2008-09-16 02:15:00,0.6542,0.6547,0.65245,0.6538,1099000000.0
2008-09-16 02:30:00,0.65385,0.6539,0.6509,0.6512,1286500000.0
2008-09-16 02:45:00,0.65125,0.6522,0.6496,0.6518,1299800000.0
2008-09-16 03:00:00,0.65185,0.65465,0.65185,0.65355,648200000.0
2008-09-16 03:15:00,0.6535,0.65375,0.6532,0.6534,829900000.0
2008-09-16 03:30:00,0.6534,0.65455,0.65335,0.6539,835800000.0
2008-09-16 03:45:00,0.6539,0.654,0.6533,0.65345,726100000.0
2008-09-16 04:00:00,0.6535,0.65355,0.65055,0.65155,1315700000.0
2008-09-16 04:15:00,0.6514,0.6519,0.64945,0.65115,1147000000.0
2008-09-16 04:30:00,0.65105,0.6523,0.6506,0.6521,612900000.0
2008-09-16 04:45:00,0.65205,0.6522,0.6512,0.65125,627400001.0
2008-09-16 05:00:00,0.65125,0.65205,0.6512,0.65185,852000000.0
2008-09-16 05:15:00,0.6518,0.65215,0.65105,0.65135,595500001.0
2008-09-16 05:30:00,0.6514,0.6516,0.6512,0.6514,539300000.0
2008-09-16 05:45:00,0.65145,0.6515,0.64965,0.6498,766900000.0
2008-09-16 06:00:00,0.6498,0.65005,0.649,0.64975,1266200000.0
2008-09-16 06:15:00,0.64975,0.65115,0.64915,0.6505,1326900000.0
2008-09-16 06:30:00,0.65045,0.65115,0.6502,0.6507,635500000.0
2008-09-16 06:45:00,0.6507,0.65075,0.64965,0.65035,509400000.0
2008-09-16 07:00:00,0.65035,0.65045,0.6495,0.6496,536100000.0
2008-09-16 07:15:00,0.64955,0.6498,0.64885,0.64965,557200000.0
2008-09-16 07:30:00,0.64965,0.6507,0.6495,0.65065,744400000.0
2008-09-16 07:45:00,0.65075,0.65115,0.65005,0.65095,965100009.0
2008-09-16 08:00:00,0.65095,0.652,0.6501,0.6501,1223500003.0
2008-09-16 08:15:00,0.6501,0.65205,0.65,0.6512,1279000002.0
2008-09-16 08:30:00,0.6512,0.65145,0.65085,0.65105,1139400000.0
2008-09-16 08:45:00,0.6511,0.6514,0.64985,0.65015,1613000000.0
2008-09-16 09:00:00,0.6501,0.6515,0.6501,0.6502,1631500000.0
2008-09-16 09:15:00,0.6502,0.6502,0.64875,0.649,1835300000.0
2008-09-16 09:30:00,0.649,0.6514,0.64865,0.6512,2006300000.0
2008-09-16 09:45:00,0.6512,0.6512,0.6491,0.6497,2704199999.0
2008-09-16 10:00:00,0.6497,0.65195,0.64955,0.6512,1768800004.0
2008-09-16 10:15:00,0.6512,0.6515,0.6498,0.6506,2093000004.0
2008-09-16 10:30:00,0.6506,0.65065,0.64965,0.6503,1520200000.0
2008-09-16 10:45:00,0.6503,0.6505,0.6493,0.6499,902100000.0
2008-09-16 11:00:00,0.6499,0.6509,0.6496,0.65,1366800000.0
2008-09-16 11:15:00,0.64995,0.6505,0.64885,0.65045,1544400000.0
2008-09-16 11:30:00,0.65045,0.65195,0.64995,0.65155,1696400000.0
2008-09-16 11:45:00,0.6515,0.65315,0.65115,0.65195,3176399995.0
2008-09-16 12:00:00,0.65195,0.6521,0.6503,0.6506,1038700000.0
2008-09-16 12:15:00,0.6507,0.65425,0.6505,0.65215,1653400000.0
2008-09-16 12:30:00,0.65215,0.65235,0.65155,0.6518,1461199999.0
2008-09-16 12:45:00,0.6518,0.6527,0.65175,0.6518,1271000000.0
2008-09-16 13:00:00,0.65175,0.6534,0.6513,0.6519,1883800000.0
2008-09-16 13:15:00,0.6519,0.65255,0.6514,0.6521,1146900000.0
2008-09-16 13:30:00,0.6521,0.6534,0.6512,0.65255,953400000.0
2008-09-16 13:45:00,0.6525,0.65375,0.65168,0.65365,947300000.0
2008-09-16 14:00:00,0.65365,0.6564,0.65335,0.6564,1547300001.0
2008-09-16 14:15:00,0.6564,0.6569,0.65395,0.6542,1730600000.0
2008-09-16 14:30:00,0.6541,0.6546,0.6503,0.65365,2220699999.0
2008-09-16 14:45:00,0.6534,0.656,0.65315,0.6533,1808900000.0
2008-09-16 15:00:00,0.6533,0.6545,0.6525,0.654,1774700000.0
2008-09-16 15:15:00,0.654,0.6551,0.6537,0.6544,2239099997.0
2008-09-16 15:30:00,0.6545,0.6567,0.6545,0.6562,1315100001.0
2008-09-16 15:45:00,0.6562,0.6584,0.6561,0.657,1642500001.0
2008-09-16 16:00:00,0.6571,0.6584,0.6569,0.6579,1216600003.0
2008-09-16 16:15:00,0.6579,0.65835,0.656,0.65655,2128000000.0
2008-09-16 16:30:00,0.65655,0.6573,0.6547,0.6571,2644600039.0
2008-09-16 16:45:00,0.6571,0.658,0.655,0.655,1612400017.0
2008-09-16 17:00:00,0.6554,0.6574,0.6549,0.6561,4574199980.0
2008-09-16 17:15:00,0.6561,0.6573,0.6548,0.6573,2263199979.0
2008-09-16 17:30:00,0.6572,0.65825,0.6567,0.6568,2691500013.0
2008-09-16 17:45:00,0.65685,0.65855,0.6563,0.6581,1343800000.0
2008-09-16 18:00:00,0.6582,0.6595,0.6568,0.65765,1489599999.0
2008-09-16 18:15:00,0.65765,0.6594,0.6564,0.65865,981300000.0
2008-09-16 18:30:00,0.6587,0.65965,0.65845,0.6591,2196000000.0
2008-09-16 18:45:00,0.65915,0.65965,0.65815,0.65895,583700000.0
2008-09-16 19:00:00,0.65895,0.6592,0.6583,0.65875,286300000.0
2008-09-16 19:15:00,0.6587,0.6593,0.6584,0.659,978200004.0
2008-09-16 19:30:00,0.659,0.659,0.6576,0.65815,661400000.0
2008-09-16 19:45:00,0.6582,0.6595,0.65776,0.6594,623499996.0
2008-09-16 20:00:00,0.6594,0.6594,0.6559,0.656,1220100001.0
2008-09-16 20:15:00,0.65535,0.656,0.65185,0.6545,1885900001.0
2008-09-16 20:30:00,0.6545,0.6613,0.6545,0.6569,1547399999.0
2008-09-16 20:45:00,0.6569,0.6601,0.6568,0.6596,977600000.0
2008-09-16 21:00:00,0.6596,0.6597,0.6591,0.6594,2003800000.0
2008-09-16 21:15:00,0.6594,0.6616,0.6594,0.66015,1108200001.0
2008-09-16 21:30:00,0.6601,0.6601,0.6585,0.65885,1193199998.0
2008-09-16 21:45:00,0.6587,0.6589,0.65835,0.65885,437900000.0
2008-09-16 22:00:00,0.65905,0.6626,0.65885,0.6619,891900000.0
2008-09-16 22:15:00,0.662,0.66315,0.6618,0.66292,1069699996.0
2008-09-16 22:30:00,0.663,0.6632,0.662,0.6621,653499999.0
2008-09-16 22:45:00,0.6621,0.6621,0.66043,0.6608,873500000.0
2008-09-16 23:00:00,0.6608,0.6608,0.6593,0.6595,1107299970.0
2008-09-16 23:15:00,0.6594,0.6608,0.6587,0.66,456800000.0
2008-09-16 23:30:00,0.6603,0.6603,0.6566,0.6566,670700000.0
2008-09-16 23:45:00,0.65585,0.65766,0.6543,0.6569,560600000.0
2008-09-17 00:00:00,0.6571,0.6584,0.65609,0.6579,726400000.0
2008-09-17 00:15:00,0.65712,0.6579,0.65482,0.65594,950600000.0
2008-09-17 00:30:00,0.6561,0.6563,0.65545,0.65615,685400000.0
2008-09-17 00:45:00,0.65635,0.6578,0.65635,0.6574,878600002.0
2008-09-17 01:00:00,0.65708,0.65795,0.6565,0.6569,1854800001.0
2008-09-17 01:15:00,0.6569,0.6582,0.65642,0.6578,1217600000.0
2008-09-17 01:30:00,0.6578,0.6606,0.6578,0.6601,3513999999.0
2008-09-17 01:45:00,0.6602,0.6627,0.6602,0.6625,2659800000.0
2008-09-17 02:00:00,0.6625,0.66575,0.6624,0.66545,3410099999.0
2008-09-17 02:15:00,0.66555,0.6679,0.6637,0.6638,1789500000.0
2008-09-17 02:30:00,0.66385,0.6643,0.6637,0.664,1061300000.0
2008-09-17 02:45:00,0.664,0.66405,0.6626,0.6629,2555999983.0
2008-09-17 03:00:00,0.6629,0.6655,0.6629,0.6647,1536299998.0
2008-09-17 03:15:00,0.6647,0.6647,0.66255,0.6627,1258400000.0
2008-09-17 03:30:00,0.6627,0.6629,0.66145,0.66145,994299999.0
2008-09-17 03:45:00,0.6616,0.66195,0.66107,0.6617,1137900000.0
2008-09-17 04:00:00,0.6617,0.6637,0.66144,0.6636,2369899999.0
2008-09-17 04:15:00,0.6636,0.6637,0.66269,0.6632,622300000.0
2008-09-17 04:30:00,0.6632,0.6633,0.661,0.66205,1911599998.0
2008-09-17 04:45:00,0.66205,0.6628,0.66125,0.66125,465100000.0
2008-09-17 05:00:00,0.66125,0.6618,0.65795,0.65925,1207799999.0
2008-09-17 05:15:00,0.6593,0.65955,0.65605,0.6569,2496399995.0
2008-09-17 05:30:00,0.6569,0.6594,0.65665,0.6593,1717100000.0
2008-09-17 05:45:00,0.659,0.6591,0.6572,0.6579,1535599999.0
2008-09-17 06:00:00,0.658,0.6589,0.65759,0.6579,2076199993.0
2008-09-17 06:15:00,0.6579,0.6586,0.65719,0.6585,954100000.0
2008-09-17 06:30:00,0.6585,0.6586,0.65745,0.6582,1962699995.0
2008-09-17 06:45:00,0.6582,0.6603,0.65735,0.6603,1815299999.0
2008-09-17 07:00:00,0.6603,0.6606,0.65895,0.6592,1062299998.0
2008-09-17 07:15:00,0.6594,0.6597,0.6579,0.6584,1030799999.0
2008-09-17 07:30:00,0.65845,0.6597,0.65825,0.65865,627100000.0
2008-09-17 07:45:00,0.6597,0.6621,0.6591,0.6617,1467200001.0
2008-09-17 08:00:00,0.6617,0.66375,0.6611,0.6631,1414900000.0
2008-09-17 08:15:00,0.6631,0.6653,0.66285,0.6653,3516999996.0
2008-09-17 08:30:00,0.6653,0.6664,0.66275,0.6633,2363199999.0
2008-09-17 08:45:00,0.6633,0.6663,0.66095,0.6659,2055521000.0
2008-09-17 09:00:00,0.66595,0.6662,0.66325,0.6638,2342900000.0
2008-09-17 09:15:00,0.6637,0.6656,0.6637,0.6645,1950700000.0
2008-09-17 09:30:00,0.6645,0.6651,0.66105,0.6619,1615900000.0
2008-09-17 09:45:00,0.6619,0.6623,0.65925,0.66115,2091499999.0
2008-09-17 10:00:00,0.66115,0.6631,0.6602,0.6626,1944699993.0
2008-09-17 10:15:00,0.6625,0.66315,0.6599,0.6602,2161400005.0
2008-09-17 10:30:00,0.66015,0.6613,0.6588,0.6589,1943000000.0
2008-09-17 10:45:00,0.6588,0.6602,0.6585,0.659,1389200000.0
2008-09-17 11:00:00,0.6589,0.6599,0.6584,0.6599,911000000.0
2008-09-17 11:15:00,0.65995,0.6604,0.65925,0.65945,1188700000.0
2008-09-17 11:30:00,0.6595,0.66015,0.6574,0.6575,2720099996.0
2008-09-17 11:45:00,0.6575,0.6591,0.65595,0.659,2429099998.0
2008-09-17 12:00:00,0.659,0.65935,0.65775,0.658,2264599996.0
2008-09-17 12:15:00,0.658,0.6585,0.6573,0.6583,2984000000.0
2008-09-17 12:30:00,0.6583,0.6589,0.6577,0.6578,2424500002.0
2008-09-17 12:45:00,0.658,0.6584,0.65695,0.6581,2120400000.0
2008-09-17 13:00:00,0.65815,0.6594,0.65815,0.659,993900000.0
2008-09-17 13:15:00,0.659,0.65965,0.65845,0.65845,951300000.0
2008-09-17 13:30:00,0.6584,0.6584,0.6575,0.6575,560400000.0
2008-09-17 13:45:00,0.6574,0.65895,0.6571,0.65885,466400000.0
2008-09-17 14:00:00,0.65885,0.6597,0.65835,0.6588,779900000.0
2008-09-17 14:15:00,0.6588,0.65925,0.6569,0.6575,1776900005.0
2008-09-17 14:30:00,0.6575,0.6585,0.6558,0.6563,1561500000.0
2008-09-17 14:45:00,0.6562,0.6579,0.6562,0.6577,1285100000.0
2008-09-17 15:00:00,0.6577,0.6577,0.65645,0.65735,1161800000.0
2008-09-17 15:15:00,0.65735,0.65735,0.6548,0.6552,1288100000.0
2008-09-17 15:30:00,0.65515,0.6587,0.65345,0.65705,3081200000.0
2008-09-17 15:45:00,0.65735,0.6578,0.65535,0.6562,1898200000.0
2008-09-17 16:00:00,0.6562,0.6579,0.6561,0.65745,2592645000.0
2008-09-17 16:15:00,0.6574,0.6577,0.65525,0.65525,1340800000.0
2008-09-17 16:30:00,0.65525,0.65795,0.6552,0.65745,1978400000.0
2008-09-17 16:45:00,0.65745,0.65925,0.65655,0.658,2659399999.0
2008-09-17 17:00:00,0.658,0.6596,0.6564,0.6572,2754900001.0
2008-09-17 17:15:00,0.6572,0.6573,0.65435,0.6549,2628100000.0
2008-09-17 17:30:00,0.6549,0.6567,0.6547,0.6557,2215000000.0
2008-09-17 17:45:00,0.65575,0.65685,0.6532,0.65365,1955099999.0
2008-09-17 18:00:00,0.65365,0.65365,0.6525,0.6532,947900001.0
2008-09-17 18:15:00,0.65325,0.65375,0.65287,0.6531,715800000.0
2008-09-17 18:30:00,0.6532,0.6539,0.6528,0.6539,504000000.0
2008-09-17 18:45:00,0.65395,0.65735,0.65395,0.6563,681500000.0
2008-09-17 19:00:00,0.65635,0.65805,0.6562,0.658,400400000.0
2008-09-17 19:15:00,0.65815,0.661,0.65805,0.66095,568900000.0
2008-09-17 19:30:00,0.661,0.6641,0.6604,0.6628,997400000.0
2008-09-17 19:45:00,0.66285,0.6631,0.6623,0.66285,516300000.0
2008-09-17 20:00:00,0.6628,0.6642,0.6628,0.6636,1278800000.0
2008-09-17 20:15:00,0.6636,0.6666,0.66315,0.666,909300000.0
2008-09-17 20:30:00,0.666,0.66685,0.666,0.66675,353800000.0
2008-09-17 20:45:00,0.6667,0.6683,0.6665,0.66815,364800000.0
2008-09-17 21:00:00,0.66805,0.66805,0.6631,0.665,1111400001.0
2008-09-17 21:15:00,0.66465,0.66545,0.6637,0.6649,328000000.0
2008-09-17 21:30:00,0.66485,0.66485,0.6632,0.6637,737700000.0
2008-09-17 21:45:00,0.66375,0.66399,0.6632,0.6636,274000000.0
2008-09-17 22:00:00,0.6636,0.6642,0.6627,0.66325,594600000.0
2008-09-17 22:15:00,0.6633,0.66351,0.6628,0.663,235400000.0
2008-09-17 22:30:00,0.66285,0.6637,0.66225,0.66275,499600000.0
2008-09-17 22:45:00,0.66275,0.663,0.66045,0.66065,397900000.0
2008-09-17 23:00:00,0.66005,0.6631,0.6556,0.6569,602399998.0
2008-09-17 23:15:00,0.6576,0.66298,0.6562,0.65645,218100000.0
2008-09-17 23:30:00,0.6565,0.66317,0.65605,0.6575,494200000.0
2008-09-17 23:45:00,0.65844,0.66311,0.6575,0.65795,678899998.0
2008-09-18 00:00:00,0.65845,0.6608,0.65785,0.6589,367200000.0
2008-09-18 00:15:00,0.6589,0.66322,0.6587,0.66302,728500000.0
2008-09-18 00:30:00,0.66197,0.66311,0.6593,0.6598,351100000.0
2008-09-18 00:45:00,0.6598,0.661,0.65965,0.6606,1143299995.0
2008-09-18 01:00:00,0.6606,0.6606,0.6589,0.65985,863900000.0
2008-09-18 01:15:00,0.65985,0.65985,0.6596,0.65985,106800000.0
2008-09-18 01:30:00,0.65985,0.6615,0.6598,0.6613,415600000.0
2008-09-18 01:45:00,0.6612,0.66298,0.6599,0.66298,1106000003.0
2008-09-18 02:00:00,0.66291,0.66304,0.65975,0.6611,1260099999.0
2008-09-18 02:15:00,0.661,0.6642,0.6607,0.6635,680300000.0
2008-09-18 02:30:00,0.6635,0.66575,0.66345,0.6652,966700000.0
2008-09-18 02:45:00,0.6652,0.6652,0.6632,0.66335,839800000.0
2008-09-18 03:00:00,0.66335,0.6638,0.6625,0.6632,895200000.0
2008-09-18 03:15:00,0.6631,0.6635,0.66245,0.6635,562000000.0
2008-09-18 03:30:00,0.66345,0.6647,0.6633,0.664,323900000.0
2008-09-18 03:45:00,0.664,0.6644,0.66284,0.6644,621000000.0
2008-09-18 04:00:00,0.6644,0.6653,0.66425,0.6644,813300000.0
2008-09-18 04:15:00,0.6644,0.6648,0.6628,0.6631,1044000000.0
2008-09-18 04:30:00,0.66325,0.6654,0.66165,0.665,837500000.0
2008-09-18 04:45:00,0.665,0.6653,0.6647,0.665,428700000.0
2008-09-18 05:00:00,0.665,0.6652,0.66297,0.6652,391000000.0
2008-09-18 05:15:00,0.6652,0.666,0.66284,0.6657,490700000.0
2008-09-18 05:30:00,0.6657,0.66605,0.6628,0.6659,439600000.0
2008-09-18 05:45:00,0.6659,0.6659,0.66385,0.6643,657800000.0
2008-09-18 06:00:00,0.66425,0.6646,0.66295,0.6645,482100000.0
2008-09-18 06:15:00,0.6645,0.6657,0.66435,0.66455,841600000.0
2008-09-18 06:30:00,0.6646,0.6649,0.66294,0.6642,604799999.0
2008-09-18 06:45:00,0.6641,0.6652,0.66296,0.6651,499000000.0
2008-09-18 07:00:00,0.6651,0.66545,0.66295,0.66545,378800000.0
2008-09-18 07:15:00,0.66545,0.6662,0.66545,0.666,427800000.0
2008-09-18 07:30:00,0.666,0.666,0.6648,0.6658,792400000.0
2008-09-18 07:45:00,0.66565,0.6665,0.6654,0.6655,1697599970.0
2008-09-18 08:00:00,0.6656,0.6694,0.6656,0.6691,1982200000.0
2008-09-18 08:15:00,0.66915,0.6715,0.6683,0.6713,1627200000.0
2008-09-18 08:30:00,0.6713,0.67235,0.66795,0.66915,1634600000.0
2008-09-18 08:45:00,0.66905,0.6697,0.66735,0.6679,1111599997.0
2008-09-18 09:00:00,0.66795,0.6702,0.66685,0.6672,3375999999.0
2008-09-18 09:15:00,0.6672,0.6711,0.6669,0.671,2744800000.0
2008-09-18 09:30:00,0.671,0.6713,0.6687,0.6706,3057200001.0
2008-09-18 09:45:00,0.67065,0.6735,0.6705,0.67265,2888900003.0
2008-09-18 10:00:00,0.67265,0.67305,0.6707,0.67305,2689999991.0
2008-09-18 10:15:00,0.67315,0.67595,0.67247,0.6746,2364500015.0
2008-09-18 10:30:00,0.6746,0.6752,0.67345,0.6745,1365200000.0
2008-09-18 10:45:00,0.67455,0.67465,0.67285,0.6741,1911400000.0
2008-09-18 11:00:00,0.6741,0.6741,0.6722,0.6737,1511099999.0
2008-09-18 11:15:00,0.6737,0.6744,0.6728,0.6743,1547500001.0
2008-09-18 11:30:00,0.6742,0.6764,0.67376,0.6761,1373499999.0
2008-09-18 11:45:00,0.67615,0.67835,0.6761,0.67805,1240599999.0
2008-09-18 12:00:00,0.67805,0.6789,0.6775,0.6783,1620600008.0
2008-09-18 12:15:00,0.6782,0.67845,0.67656,0.6779,1438200000.0
2008-09-18 12:30:00,0.6779,0.67845,0.67755,0.6781,692600000.0
2008-09-18 12:45:00,0.6781,0.6786,0.6772,0.6783,872500000.0
2008-09-18 13:00:00,0.6783,0.6784,0.67685,0.6774,1139100000.0
2008-09-18 13:15:00,0.67735,0.6776,0.67595,0.6767,930700000.0
2008-09-18 13:30:00,0.6767,0.67685,0.67525,0.6762,1021399999.0
2008-09-18 13:45:00,0.6762,0.6777,0.676,0.6771,1155601500.0
2008-09-18 14:00:00,0.6771,0.6771,0.6753,0.676,770900000.0
2008-09-18 14:15:00,0.676,0.6777,0.67595,0.6777,1382600000.0
2008-09-18 14:30:00,0.6775,0.6779,0.67535,0.6756,1023400001.0
2008-09-18 14:45:00,0.6756,0.6756,0.673,0.67345,1712800000.0
2008-09-18 15:00:00,0.6735,0.6745,0.6731,0.67345,1100600001.0
2008-09-18 15:15:00,0.6736,0.6742,0.67305,0.6736,786500000.0
2008-09-18 15:30:00,0.6736,0.67495,0.6728,0.6747,1243900000.0
2008-09-18 15:45:00,0.67475,0.6766,0.67415,0.675,2075599999.0
2008-09-18 16:00:00,0.675,0.6753,0.673,0.67305,923100000.0
2008-09-18 16:15:00,0.673,0.6734,0.6713,0.6716,1920000012.0
2008-09-18 16:30:00,0.6716,0.6735,0.6708,0.6734,1153900000.0
2008-09-18 16:45:00,0.6734,0.6748,0.6702,0.6709,2513800010.0
2008-09-18 17:00:00,0.671,0.67255,0.6706,0.6711,2650559975.0
2008-09-18 17:15:00,0.6711,0.6711,0.66815,0.66945,1990700000.0
2008-09-18 17:30:00,0.6694,0.6695,0.6684,0.6692,738100000.0
2008-09-18 17:45:00,0.6692,0.6717,0.66915,0.6711,1330499999.0
2008-09-18 18:00:00,0.6711,0.6714,0.66965,0.67,597500000.0
2008-09-18 18:15:00,0.6701,0.6715,0.66985,0.67035,568600000.0
2008-09-18 18:30:00,0.6703,0.67205,0.6701,0.6711,1700800000.0
2008-09-18 18:45:00,0.6711,0.67365,0.6704,0.6734,470300000.0
2008-09-18 19:00:00,0.67345,0.67495,0.6719,0.6731,620600000.0
2008-09-18 19:15:00,0.6733,0.6741,0.67275,0.6732,332000000.0
2008-09-18 19:30:00,0.6732,0.67525,0.67271,0.6735,947900000.0
2008-09-18 19:45:00,0.6736,0.6745,0.67355,0.67405,612600000.0
2008-09-18 20:00:00,0.67405,0.67415,0.6729,0.6736,476500002.0
2008-09-18 20:15:00,0.6736,0.6742,0.67295,0.6739,317600000.0
2008-09-18 20:30:00,0.6739,0.67445,0.67355,0.67365,336000000.0
2008-09-18 20:45:00,0.6737,0.67415,0.673,0.67353,617600000.0
2008-09-18 21:00:00,0.67375,0.675,0.67235,0.6727,551700000.0
2008-09-18 21:15:00,0.67285,0.67425,0.6712,0.67289,903600000.0
2008-09-18 21:30:00,0.6732,0.6741,0.67294,0.67297,763900000.0
2008-09-18 21:45:00,0.67375,0.675,0.6735,0.6738,1983000000.0
2008-09-18 22:00:00,0.67415,0.6755,0.6739,0.67405,215200000.0
2008-09-18 22:15:00,0.6748,0.6756,0.67435,0.67533,380500000.0
2008-09-18 22:30:00,0.6753,0.6761,0.6749,0.67555,267799997.0
2008-09-18 22:45:00,0.67555,0.67705,0.67545,0.6765,278800000.0
2008-09-18 23:00:00,0.67645,0.6767,0.67571,0.6762,555399984.0
2008-09-18 23:15:00,0.6762,0.6762,0.6732,0.6739,507799985.0
2008-09-18 23:30:00,0.67381,0.67418,0.6723,0.6737,390500000.0
2008-09-18 23:45:00,0.67395,0.67475,0.67345,0.67385,262800000.0
2008-09-19 00:00:00,0.67385,0.6755,0.67374,0.6755,462400000.0
2008-09-19 00:15:00,0.67545,0.6759,0.67397,0.67425,723800000.0
2008-09-19 00:30:00,0.6745,0.67455,0.67381,0.6745,912400000.0
2008-09-19 00:45:00,0.6745,0.6745,0.6723,0.67345,415700000.0
2008-09-19 01:00:00,0.67345,0.67406,0.67318,0.6738,558900000.0
2008-09-19 01:15:00,0.6738,0.6739,0.6728,0.67385,714700000.0
2008-09-19 01:30:00,0.6738,0.6754,0.6738,0.67445,614400000.0
2008-09-19 01:45:00,0.67445,0.67455,0.67375,0.6738,746900000.0
2008-09-19 02:00:00,0.6738,0.6738,0.67285,0.67305,655200000.0
2008-09-19 02:15:00,0.67305,0.67305,0.67155,0.6716,696700000.0
2008-09-19 02:30:00,0.6716,0.67195,0.67005,0.67185,754900000.0
2008-09-19 02:45:00,0.67185,0.6721,0.6699,0.6712,631700000.0
2008-09-19 03:00:00,0.6712,0.6719,0.67025,0.67045,543500000.0
2008-09-19 03:15:00,0.67045,0.6708,0.6693,0.66985,441900000.0
2008-09-19 03:30:00,0.66995,0.6716,0.66975,0.6715,506400000.0
2008-09-19 03:45:00,0.6715,0.67325,0.6713,0.67135,708900000.0
2008-09-19 04:00:00,0.67135,0.67345,0.67085,0.67225,735800000.0
2008-09-19 04:15:00,0.67225,0.6735,0.6715,0.6717,553000000.0
2008-09-19 04:30:00,0.67165,0.67225,0.6712,0.6718,432600000.0
2008-09-19 04:45:00,0.6718,0.6718,0.67035,0.6707,506200000.0
2008-09-19 05:00:00,0.6707,0.6722,0.67048,0.67125,476700000.0
2008-09-19 05:15:00,0.6714,0.67245,0.6704,0.67245,571400000.0
2008-09-19 05:30:00,0.6725,0.67525,0.6718,0.67505,1129400000.0
2008-09-19 05:45:00,0.675,0.6757,0.6742,0.6752,638700000.0
2008-09-19 06:00:00,0.6751,0.6753,0.6744,0.6745,353000000.0
2008-09-19 06:15:00,0.6745,0.6745,0.672,0.6721,736500000.0
2008-09-19 06:30:00,0.6721,0.6722,0.6707,0.672,602800000.0
2008-09-19 06:45:00,0.672,0.6726,0.6715,0.67235,226200000.0
2008-09-19 07:00:00,0.67215,0.67385,0.6721,0.67375,344500000.0
2008-09-19 07:15:00,0.6737,0.6747,0.67355,0.67395,456900000.0
2008-09-19 07:30:00,0.67385,0.6746,0.6732,0.67445,306900000.0
2008-09-19 07:45:00,0.67445,0.67545,0.67425,0.6754,1303599993.0
2008-09-19 08:00:00,0.6754,0.6763,0.6745,0.6757,674700000.0
2008-09-19 08:15:00,0.6757,0.6763,0.67435,0.67435,322500000.0
2008-09-19 08:30:00,0.6745,0.6754,0.6743,0.67465,1247800000.0
2008-09-19 08:45:00,0.6746,0.6755,0.6734,0.6752,664100000.0
2008-09-19 09:00:00,0.6752,0.6757,0.6742,0.67525,2009600005.0
2008-09-19 09:15:00,0.6753,0.6753,0.67235,0.6741,1960700001.0
2008-09-19 09:30:00,0.6741,0.6751,0.67345,0.6748,1130000000.0
2008-09-19 09:45:00,0.6748,0.6763,0.6745,0.6755,1261300000.0
2008-09-19 10:00:00,0.6755,0.676,0.6746,0.675,1138600000.0
2008-09-19 10:15:00,0.675,0.6751,0.67355,0.67405,661100000.0
2008-09-19 10:30:00,0.67405,0.6754,0.67395,0.6745,897500000.0
2008-09-19 10:45:00,0.6745,0.67485,0.67315,0.674,1012400000.0
2008-09-19 11:00:00,0.674,0.6746,0.6716,0.6738,1555500000.0
2008-09-19 11:15:00,0.6738,0.6751,0.67305,0.67335,1308600000.0
2008-09-19 11:30:00,0.67335,0.67505,0.6729,0.67345,2000700000.0
2008-09-19 11:45:00,0.6735,0.67555,0.67275,0.6751,1323200000.0
2008-09-19 12:00:00,0.6751,0.6759,0.6743,0.6753,1863099998.0
2008-09-19 12:15:00,0.6753,0.6762,0.6739,0.6741,1368099999.0
2008-09-19 12:30:00,0.6741,0.6749,0.6739,0.6741,870800000.0
2008-09-19 12:45:00,0.67415,0.67465,0.67375,0.67455,991600000.0
2008-09-19 13:00:00,0.67455,0.67765,0.67455,0.6775,1399199996.0
2008-09-19 13:15:00,0.6775,0.6775,0.6765,0.67745,1269200000.0
2008-09-19 13:30:00,0.6775,0.67875,0.6758,0.67645,1623900001.0
2008-09-19 13:45:00,0.67645,0.67765,0.67595,0.67715,387000000.0
2008-09-19 14:00:00,0.67715,0.6789,0.6769,0.67745,389000000.0
2008-09-19 14:15:00,0.67775,0.6787,0.67735,0.6775,385800000.0
2008-09-19 14:30:00,0.6776,0.6823,0.67755,0.68165,1486200000.0
2008-09-19 14:45:00,0.6816,0.6848,0.6811,0.6839,935100000.0
2008-09-19 15:00:00,0.68395,0.68435,0.6815,0.6815,897800000.0
2008-09-19 15:15:00,0.68155,0.68715,0.6815,0.6866,892100000.0
2008-09-19 15:30:00,0.6866,0.6883,0.6847,0.6877,1922500004.0
2008-09-19 15:45:00,0.6877,0.68785,0.6839,0.684,991900000.0
2008-09-19 16:00:00,0.684,0.6849,0.6833,0.68435,568700000.0
2008-09-19 16:15:00,0.68425,0.6862,0.6829,0.683,654399999.0
2008-09-19 16:30:00,0.683,0.68565,0.6816,0.6848,1290699999.0
2008-09-19 16:45:00,0.6848,0.6862,0.6841,0.6844,609000000.0
2008-09-19 17:00:00,0.6845,0.6881,0.6845,0.6876,1046600000.0
2008-09-19 17:15:00,0.6876,0.6876,0.686,0.6863,466700000.0
2008-09-19 17:30:00,0.6863,0.68855,0.68625,0.6879,475400000.0
2008-09-19 17:45:00,0.6879,0.6882,0.68605,0.68605,413599999.0
2008-09-19 18:00:00,0.6861,0.6865,0.685,0.6853,415100000.0
2008-09-19 18:15:00,0.6853,0.68745,0.6853,0.68683,715800000.0
2008-09-19 18:30:00,0.6873,0.6887,0.68668,0.68775,282500000.0
2008-09-19 18:45:00,0.6878,0.68815,0.6854,0.6856,190200000.0
2008-09-19 19:00:00,0.6857,0.6864,0.68435,0.686,372000000.0
2008-09-19 19:15:00,0.6861,0.6876,0.68595,0.68688,447000000.0
2008-09-19 19:30:00,0.68688,0.68702,0.685,0.6853,521400000.0
2008-09-19 19:45:00,0.68535,0.6863,0.68535,0.68625,269800000.0
2008-09-19 20:00:00,0.68615,0.68625,0.68565,0.68585,353700000.0
2008-09-19 20:15:00,0.68595,0.6875,0.68575,0.68703,371700000.0
2008-09-19 20:30:00,0.687,0.6875,0.68635,0.6874,408500000.0
2008-09-19 20:45:00,0.6874,0.6874,0.68671,0.68705,234000000.0
2008-09-19 21:00:00,0.68685,0.68855,0.6868,0.68835,278600000.0
2008-09-19 21:15:00,0.68825,0.68945,0.68775,0.6882,246300000.0
2008-09-19 21:30:00,0.68825,0.68875,0.688,0.6886,505500000.0
2008-09-19 21:45:00,0.68833,0.68881,0.68815,0.68865,778900000.0
2008-09-19 22:00:00,0.6886,0.689,0.68795,0.6887,148400000.0
2008-09-19 22:15:00,0.68875,0.68925,0.68851,0.68892,192600000.0
2008-09-19 22:30:00,0.68887,0.68945,0.68885,0.6891,133100000.0
2008-09-19 22:45:00,0.6891,0.6891,0.6866,0.6879,287900000.0
2008-09-22 00:00:00,0.69,0.6903,0.6892,0.6892,345400000.0
2008-09-22 00:15:00,0.6891,0.6893,0.6841,0.6846,471000000.0
2008-09-22 00:30:00,0.6845,0.686,0.6845,0.6847,439600000.0
2008-09-22 00:45:00,0.6846,0.6846,0.6816,0.6828,439600000.0
2008-09-22 01:00:00,0.6832,0.6846,0.6828,0.6837,471000000.0
2008-09-22 01:15:00,0.6839,0.6858,0.683,0.6838,471000000.0
2008-09-22 01:30:00,0.684,0.6857,0.6836,0.6853,408200000.0
2008-09-22 01:45:00,0.6852,0.687,0.6852,0.6868,439600000.0
2008-09-22 02:00:00,0.68695,0.68695,0.6857,0.6865,280400000.0
2008-09-22 02:15:00,0.6866,0.6884,0.6866,0.6881,257600000.0
2008-09-22 02:30:00,0.6881,0.6882,0.6871,0.6879,196700000.0
2008-09-22 02:45:00,0.6877,0.6889,0.68765,0.6877,506900000.0
2008-09-22 03:00:00,0.6877,0.6891,0.6869,0.6871,615800000.0
2008-09-22 03:15:00,0.6871,0.6877,0.68545,0.6861,458400000.0
2008-09-22 03:30:00,0.68605,0.68805,0.686,0.6875,372800000.0
2008-09-22 03:45:00,0.6875,0.68825,0.68705,0.68715,177200000.0
2008-09-22 04:00:00,0.68674,0.68865,0.68674,0.6878,398900000.0
2008-09-22 04:15:00,0.68785,0.6884,0.68703,0.68764,249600000.0
2008-09-22 04:30:00,0.68785,0.6879,0.6871,0.6878,337500000.0
2008-09-22 04:45:00,0.68725,0.688,0.687,0.6875,176100000.0
2008-09-22 05:00:00,0.68715,0.6886,0.68704,0.6886,319600000.0
2008-09-22 05:15:00,0.6886,0.68895,0.68746,0.68753,414900000.0
2008-09-22 05:30:00,0.6881,0.6889,0.6877,0.68805,348700000.0
2008-09-22 05:45:00,0.6879,0.6882,0.687,0.68755,214800000.0
2008-09-22 06:00:00,0.68755,0.6877,0.68695,0.6874,277500000.0
2008-09-22 06:15:00,0.68725,0.68795,0.68644,0.6878,412500000.0
2008-09-22 06:30:00,0.6878,0.6881,0.68721,0.688,297800000.0
2008-09-22 06:45:00,0.6881,0.6884,0.6855,0.6856,384900000.0
2008-09-22 07:00:00,0.6857,0.6866,0.6852,0.6865,312800000.0
2008-09-22 07:15:00,0.6865,0.6867,0.68475,0.68505,527800000.0
2008-09-22 07:30:00,0.68505,0.68655,0.68446,0.68635,468500000.0
2008-09-22 07:45:00,0.6862,0.6864,0.6851,0.6855,324500000.0
2008-09-22 08:00:00,0.6853,0.68565,0.684,0.68455,715800000.0
2008-09-22 08:15:00,0.68455,0.685,0.68335,0.6838,875500000.0
2008-09-22 08:30:00,0.6838,0.68565,0.6836,0.685,740899999.0
2008-09-22 08:45:00,0.685,0.6877,0.6845,0.6876,2971200003.0
2008-09-22 09:00:00,0.68785,0.68835,0.6865,0.6866,1379200000.0
2008-09-22 09:15:00,0.68665,0.68745,0.68595,0.6872,968700000.0
2008-09-22 09:30:00,0.6872,0.68725,0.6866,0.68695,513800000.0
2008-09-22 09:45:00,0.687,0.68775,0.6868,0.6869,506000000.0
2008-09-22 10:00:00,0.68675,0.68905,0.6861,0.6888,576800000.0
2008-09-22 10:15:00,0.6887,0.68975,0.68795,0.68915,1116500000.0
2008-09-22 10:30:00,0.68915,0.68985,0.6875,0.68825,1173130000.0
2008-09-22 10:45:00,0.6883,0.69035,0.68815,0.68955,1187000000.0
2008-09-22 11:00:00,0.68955,0.6897,0.6884,0.68925,1454000000.0
2008-09-22 11:15:00,0.68925,0.68925,0.68875,0.68915,704800000.0
2008-09-22 11:30:00,0.68915,0.68915,0.68635,0.68725,1422460006.0
2008-09-22 11:45:00,0.6872,0.6878,0.68495,0.6875,863900000.0
2008-09-22 12:00:00,0.6875,0.69005,0.6874,0.6897,554100000.0
2008-09-22 12:15:00,0.6897,0.68985,0.68865,0.6894,924800000.0
2008-09-22 12:30:00,0.68935,0.68965,0.68755,0.6879,1180800000.0
2008-09-22 12:45:00,0.6879,0.68795,0.6871,0.6872,381500000.0
2008-09-22 13:00:00,0.6872,0.68845,0.6863,0.6883,883900000.0
2008-09-22 13:15:00,0.6883,0.68875,0.68745,0.6881,1060399999.0
2008-09-22 13:30:00,0.6881,0.68945,0.68805,0.689,940300000.0
2008-09-22 13:45:00,0.689,0.6899,0.68855,0.6889,1992399999.0
2008-09-22 14:00:00,0.6889,0.689,0.688,0.6881,476600000.0
2008-09-22 14:15:00,0.68805,0.68805,0.6867,0.6868,513700000.0
2008-09-22 14:30:00,0.6868,0.6896,0.6854,0.6895,1509500000.0
2008-09-22 14:45:00,0.6895,0.68965,0.6892,0.6892,422900000.0
2008-09-22 15:00:00,0.6892,0.69075,0.6892,0.6903,441700000.0
2008-09-22 15:15:00,0.6903,0.69275,0.69005,0.6925,1075900000.0
2008-09-22 15:30:00,0.69245,0.69325,0.6918,0.69265,1394800000.0
2008-09-22 15:45:00,0.69265,0.6932,0.6907,0.6916,990900000.0
2008-09-22 16:00:00,0.6916,0.6943,0.6916,0.694,1030900000.0
2008-09-22 16:15:00,0.694,0.695,0.6926,0.6937,801900000.0
2008-09-22 16:30:00,0.6937,0.694,0.6929,0.6938,1106400000.0
2008-09-22 16:45:00,0.6938,0.69455,0.692,0.6924,897400000.0
2008-09-22 17:00:00,0.6925,0.6945,0.69245,0.69315,825400000.0
2008-09-22 17:15:00,0.6933,0.6936,0.6925,0.6932,728700000.0
2008-09-22 17:30:00,0.69325,0.69325,0.69185,0.6927,1033000000.0
2008-09-22 17:45:00,0.69265,0.6937,0.69221,0.6934,704200000.0
2008-09-22 18:00:00,0.6934,0.69345,0.6907,0.6914,715800000.0
2008-09-22 18:15:00,0.6914,0.6917,0.6902,0.69095,454900000.0
2008-09-22 18:30:00,0.69085,0.69135,0.69005,0.6906,836400000.0
2008-09-22 18:45:00,0.6905,0.6905,0.6896,0.6902,534200000.0
2008-09-22 19:00:00,0.6902,0.69085,0.69,0.69027,438100000.0
2008-09-22 19:15:00,0.6904,0.6935,0.6904,0.6931,788600000.0
2008-09-22 19:30:00,0.69305,0.6947,0.6926,0.6927,517600000.0
2008-09-22 19:45:00,0.6927,0.6943,0.6925,0.69365,284500000.0
2008-09-22 20:00:00,0.6937,0.6943,0.6913,0.6923,472800000.0
2008-09-22 20:15:00,0.69255,0.6946,0.6923,0.6945,711100000.0
2008-09-22 20:30:00,0.6945,0.6952,0.69315,0.6933,827500000.0
2008-09-22 20:45:00,0.6935,0.6941,0.6925,0.6933,818800000.0
2008-09-22 21:00:00,0.69315,0.694,0.6928,0.6931,1220400000.0
2008-09-22 21:15:00,0.6931,0.69485,0.69305,0.6941,1002999999.0
2008-09-22 21:30:00,0.6941,0.6945,0.69375,0.69415,382400000.0
2008-09-22 21:45:00,0.6942,0.6942,0.6921,0.6926,573600000.0
2008-09-22 22:00:00,0.6928,0.6928,0.69117,0.69139,667100000.0
2008-09-22 22:15:00,0.6919,0.6919,0.6898,0.6902,1139800000.0
2008-09-22 22:30:00,0.6902,0.6905,0.6897,0.6902,382900000.0
2008-09-22 22:45:00,0.69,0.6905,0.6879,0.6884,445600004.0
2008-09-22 23:00:00,0.6884,0.6884,0.68765,0.6877,296900000.0
2008-09-22 23:15:00,0.6877,0.6894,0.6877,0.68849,203200000.0
2008-09-22 23:30:00,0.68856,0.6892,0.68818,0.689,298000000.0
2008-09-22 23:45:00,0.689,0.6892,0.68864,0.68915,132300000.0
2008-09-23 00:00:00,0.68915,0.6898,0.68915,0.6897,140400000.0
2008-09-23 00:15:00,0.68975,0.6914,0.6897,0.69065,312000000.0
2008-09-23 00:30:00,0.69065,0.69105,0.69032,0.69105,298000000.0
2008-09-23 00:45:00,0.691,0.6921,0.69071,0.691,313300000.0
2008-09-23 01:00:00,0.6911,0.6912,0.68945,0.6898,390800000.0
2008-09-23 01:15:00,0.6898,0.69025,0.6893,0.6895,295900000.0
2008-09-23 01:30:00,0.68911,0.6902,0.68903,0.6902,141100000.0
2008-09-23 01:45:00,0.6902,0.6908,0.6891,0.6908,425800000.0
2008-09-23 02:00:00,0.69085,0.6911,0.68985,0.69045,287300000.0
2008-09-23 02:15:00,0.6905,0.6909,0.69004,0.6908,214900000.0
2008-09-23 02:30:00,0.6908,0.69195,0.69011,0.6914,412100000.0
2008-09-23 02:45:00,0.69145,0.69165,0.69105,0.69165,521800000.0
2008-09-23 03:00:00,0.69165,0.69165,0.69,0.69025,473400000.0
2008-09-23 03:15:00,0.6902,0.69045,0.6888,0.6889,613100000.0
2008-09-23 03:30:00,0.6889,0.6898,0.68805,0.6886,548000000.0
2008-09-23 03:45:00,0.6886,0.68885,0.68805,0.68855,565400000.0
2008-09-23 04:00:00,0.6884,0.68905,0.68755,0.68875,619600000.0
2008-09-23 04:15:00,0.68875,0.6895,0.68807,0.68885,562000000.0
2008-09-23 04:30:00,0.68885,0.68905,0.6881,0.6882,593700000.0
2008-09-23 04:45:00,0.6882,0.68875,0.68755,0.68845,534700000.0
2008-09-23 05:00:00,0.6885,0.6886,0.6873,0.68775,590600000.0
2008-09-23 05:15:00,0.68775,0.68815,0.68595,0.68605,861900000.0
2008-09-23 05:30:00,0.686,0.68735,0.68585,0.68715,721400000.0
2008-09-23 05:45:00,0.68712,0.68785,0.68683,0.68745,523500000.0
2008-09-23 06:00:00,0.6874,0.68825,0.6874,0.68805,340500000.0
2008-09-23 06:15:00,0.688,0.6884,0.6875,0.6884,281000000.0
2008-09-23 06:30:00,0.68835,0.68865,0.68781,0.68865,270100000.0
2008-09-23 06:45:00,0.6887,0.6908,0.68847,0.68955,516800000.0
2008-09-23 07:00:00,0.68955,0.6896,0.68824,0.68865,603000000.0
2008-09-23 07:15:00,0.68865,0.68965,0.68805,0.6895,618200000.0
2008-09-23 07:30:00,0.6894,0.6902,0.6891,0.68995,846000000.0
2008-09-23 07:45:00,0.68995,0.69085,0.6897,0.6903,564900000.0
2008-09-23 08:00:00,0.6903,0.6903,0.68855,0.6891,821900000.0
2008-09-23 08:15:00,0.68915,0.69015,0.6884,0.68905,1105999999.0
2008-09-23 08:30:00,0.68905,0.6893,0.68775,0.68845,1150800000.0
2008-09-23 08:45:00,0.6884,0.6885,0.687,0.6876,1038300000.0
2008-09-23 09:00:00,0.68765,0.6885,0.6866,0.68795,2531900000.0
2008-09-23 09:15:00,0.68795,0.6882,0.687,0.6875,1702600000.0
2008-09-23 09:30:00,0.68755,0.6877,0.6855,0.68655,1207000000.0
2008-09-23 09:45:00,0.6865,0.68915,0.6865,0.68765,2089500000.0
2008-09-23 10:00:00,0.68765,0.68805,0.6863,0.6871,2065700005.0
2008-09-23 10:15:00,0.6871,0.68875,0.6866,0.688,1629400000.0
2008-09-23 10:30:00,0.6881,0.6884,0.6869,0.6872,940000000.0
2008-09-23 10:45:00,0.6873,0.68795,0.6871,0.68795,838400000.0
2008-09-23 11:00:00,0.6879,0.6888,0.6862,0.6863,1412400000.0
2008-09-23 11:15:00,0.6863,0.68815,0.6863,0.68805,1364600000.0
2008-09-23 11:30:00,0.68815,0.68855,0.68755,0.68845,1324600000.0
2008-09-23 11:45:00,0.68845,0.6907,0.68825,0.69045,1731600000.0
2008-09-23 12:00:00,0.69045,0.69085,0.68985,0.6899,1396999999.0
2008-09-23 12:15:00,0.6899,0.69115,0.68955,0.6909,1232600000.0
2008-09-23 12:30:00,0.6909,0.6915,0.69025,0.6914,920400000.0
2008-09-23 12:45:00,0.69135,0.6914,0.6893,0.6899,740200000.0
2008-09-23 13:00:00,0.6899,0.6907,0.68775,0.68815,736200000.0
2008-09-23 13:15:00,0.6881,0.6889,0.68785,0.68835,644500000.0
2008-09-23 13:30:00,0.6885,0.69025,0.6884,0.69015,719400000.0
2008-09-23 13:45:00,0.69015,0.6905,0.6897,0.6902,612400000.0
2008-09-23 14:00:00,0.6901,0.6904,0.6882,0.6883,725900000.0
2008-09-23 14:15:00,0.68845,0.68845,0.6877,0.6878,326800000.0
2008-09-23 14:30:00,0.6878,0.6886,0.6873,0.6885,596700000.0
2008-09-23 14:45:00,0.6885,0.68935,0.68765,0.6877,673500000.0
2008-09-23 15:00:00,0.68765,0.6877,0.68625,0.6871,904799998.0
2008-09-23 15:15:00,0.68725,0.68885,0.68695,0.6888,781700000.0
2008-09-23 15:30:00,0.68885,0.68985,0.68865,0.68935,458600000.0
2008-09-23 15:45:00,0.6893,0.6914,0.6889,0.6892,1091800000.0
2008-09-23 16:00:00,0.68925,0.6898,0.6866,0.68675,925600000.0
2008-09-23 16:15:00,0.6868,0.6875,0.68545,0.6866,1204700000.0
2008-09-23 16:30:00,0.6866,0.6873,0.6852,0.68525,1165100000.0
2008-09-23 16:45:00,0.6853,0.6863,0.6851,0.6861,1024000000.0
2008-09-23 17:00:00,0.68605,0.6864,0.6853,0.6864,857100000.0
2008-09-23 17:15:00,0.68635,0.6874,0.6836,0.68365,1149800001.0
2008-09-23 17:30:00,0.68365,0.6837,0.6828,0.683,1621900000.0
2008-09-23 17:45:00,0.68305,0.6846,0.68235,0.684,1272400000.0
2008-09-23 18:00:00,0.6839,0.68475,0.68215,0.68375,626800000.0
2008-09-23 18:15:00,0.68385,0.6841,0.68317,0.6837,433899999.0
2008-09-23 18:30:00,0.6836,0.6837,0.6818,0.682,562399999.0
2008-09-23 18:45:00,0.682,0.68235,0.6804,0.6811,780900000.0
2008-09-23 19:00:00,0.6811,0.68115,0.6793,0.6795,881800000.0
2008-09-23 19:15:00,0.6795,0.6795,0.67745,0.6785,752600000.0
2008-09-23 19:30:00,0.67855,0.67995,0.6785,0.6799,373100000.0
2008-09-23 19:45:00,0.6799,0.6805,0.67875,0.6801,646000002.0
2008-09-23 20:00:00,0.6802,0.68375,0.68,0.6832,909400000.0
2008-09-23 20:15:00,0.68315,0.6833,0.68215,0.6825,301300000.0
2008-09-23 20:30:00,0.6826,0.68395,0.68233,0.68395,250000000.0
2008-09-23 20:45:00,0.684,0.6844,0.68348,0.68395,283400000.0
2008-09-23 21:00:00,0.684,0.6845,0.68384,0.68445,234700000.0
2008-09-23 21:15:00,0.68445,0.68545,0.68405,0.68455,448800000.0
2008-09-23 21:30:00,0.6845,0.6846,0.68242,0.6832,436900000.0
2008-09-23 21:45:00,0.6832,0.6833,0.68235,0.6829,589600002.0
2008-09-23 22:00:00,0.6829,0.6838,0.6826,0.6826,506999999.0
2008-09-23 22:15:00,0.6826,0.68265,0.6804,0.6807,592600001.0
2008-09-23 22:30:00,0.6807,0.68255,0.68036,0.6808,419500000.0
2008-09-23 22:45:00,0.6808,0.6813,0.68051,0.681,412100000.0
2008-09-23 23:00:00,0.6809,0.6809,0.6795,0.6799,273800000.0
2008-09-23 23:15:00,0.6799,0.68005,0.6787,0.6798,662400000.0
2008-09-23 23:30:00,0.68,0.6802,0.679,0.68,507900000.0
2008-09-23 23:45:00,0.68,0.68225,0.6794,0.6822,428400000.0
2008-09-24 00:00:00,0.68225,0.6831,0.68212,0.68243,800500000.0
2008-09-24 00:15:00,0.68244,0.6826,0.68145,0.68225,264100000.0
2008-09-24 00:30:00,0.6823,0.68335,0.6816,0.68295,286900000.0
2008-09-24 00:45:00,0.68295,0.68515,0.68245,0.6848,315800000.0
2008-09-24 01:00:00,0.6847,0.685,0.6828,0.6831,473400000.0
2008-09-24 01:15:00,0.6831,0.68455,0.683,0.68315,438900000.0
2008-09-24 01:30:00,0.68305,0.68375,0.6821,0.6836,600000000.0
2008-09-24 01:45:00,0.6836,0.6836,0.6807,0.68205,536100000.0
2008-09-24 02:00:00,0.6819,0.6821,0.68075,0.6821,482100000.0
2008-09-24 02:15:00,0.68215,0.68265,0.6808,0.68135,529200000.0
2008-09-24 02:30:00,0.68145,0.68185,0.68085,0.6812,542600000.0
2008-09-24 02:45:00,0.68115,0.68155,0.6797,0.6805,859400000.0
2008-09-24 03:00:00,0.6807,0.682,0.67935,0.68,849699998.0
2008-09-24 03:15:00,0.68,0.68115,0.6794,0.68015,745300000.0
2008-09-24 03:30:00,0.68015,0.6811,0.67923,0.6811,477600000.0
2008-09-24 03:45:00,0.68105,0.68195,0.6805,0.6812,654600000.0
2008-09-24 04:00:00,0.68125,0.68135,0.6801,0.6804,607400000.0
2008-09-24 04:15:00,0.68045,0.6806,0.67855,0.67915,1257900001.0
2008-09-24 04:30:00,0.6792,0.67965,0.67885,0.67905,658000000.0
2008-09-24 04:45:00,0.679,0.67975,0.67895,0.6794,430400000.0
2008-09-24 05:00:00,0.6793,0.67985,0.6793,0.67975,232800000.0
2008-09-24 05:15:00,0.67975,0.6813,0.67965,0.6798,625600000.0
2008-09-24 05:30:00,0.67985,0.6807,0.67977,0.68045,422100000.0
2008-09-24 05:45:00,0.68045,0.6805,0.67953,0.67985,437000000.0
2008-09-24 06:00:00,0.6798,0.68025,0.67975,0.68,414400000.0
2008-09-24 06:15:00,0.68005,0.6804,0.6795,0.6795,357000000.0
2008-09-24 06:30:00,0.6795,0.6795,0.67885,0.67925,235500000.0
2008-09-24 06:45:00,0.6792,0.68005,0.67909,0.68005,358600000.0
2008-09-24 07:00:00,0.67985,0.68085,0.6796,0.6806,779400000.0
2008-09-24 07:15:00,0.6806,0.68105,0.68,0.6806,747500000.0
2008-09-24 07:30:00,0.68065,0.6808,0.6795,0.6808,421200000.0
2008-09-24 07:45:00,0.6808,0.68105,0.67955,0.681,235800000.0
2008-09-24 08:00:00,0.681,0.6813,0.68065,0.68115,439700000.0
2008-09-24 08:15:00,0.6812,0.68185,0.67935,0.68,1483000000.0
2008-09-24 08:30:00,0.67995,0.6826,0.67985,0.6824,1088000000.0
2008-09-24 08:45:00,0.6824,0.6834,0.6823,0.6834,1440400000.0
2008-09-24 09:00:00,0.6835,0.684,0.6825,0.6833,1948299999.0
2008-09-24 09:15:00,0.6833,0.6836,0.68225,0.68225,868700000.0
2008-09-24 09:30:00,0.68225,0.6828,0.6817,0.6821,974300000.0
2008-09-24 09:45:00,0.6821,0.68285,0.6815,0.6826,1344600000.0
2008-09-24 10:00:00,0.6826,0.6843,0.6822,0.684,1506300000.0
2008-09-24 10:15:00,0.684,0.6846,0.6831,0.68385,1309700000.0
2008-09-24 10:30:00,0.68385,0.68495,0.68385,0.6842,860000000.0
2008-09-24 10:45:00,0.68415,0.68605,0.6838,0.6859,1303400000.0
2008-09-24 11:00:00,0.68585,0.68615,0.68535,0.6856,1455000000.0
2008-09-24 11:15:00,0.6856,0.68615,0.6848,0.68545,1020400000.0
2008-09-24 11:30:00,0.6854,0.6855,0.6846,0.6849,567100000.0
2008-09-24 11:45:00,0.6849,0.6853,0.68395,0.6849,1739100000.0
2008-09-24 12:00:00,0.68485,0.6849,0.68415,0.6845,582600000.0
2008-09-24 12:15:00,0.6845,0.6845,0.68365,0.68435,456100000.0
2008-09-24 12:30:00,0.68435,0.6845,0.68405,0.6842,506900000.0
2008-09-24 12:45:00,0.6842,0.68445,0.6835,0.68425,433100000.0
2008-09-24 13:00:00,0.68415,0.68465,0.68371,0.68425,534000000.0
2008-09-24 13:15:00,0.68425,0.68475,0.68387,0.68475,269400000.0
2008-09-24 13:30:00,0.68475,0.68535,0.68445,0.6845,588200000.0
2008-09-24 13:45:00,0.6845,0.68515,0.683,0.68335,826100000.0
2008-09-24 14:00:00,0.68335,0.6836,0.6831,0.6834,530900000.0
2008-09-24 14:15:00,0.6835,0.6853,0.68292,0.68505,705600000.0
2008-09-24 14:30:00,0.68505,0.68775,0.6849,0.6866,1840100000.0
2008-09-24 14:45:00,0.6866,0.68765,0.686,0.68765,735400000.0
2008-09-24 15:00:00,0.68765,0.68815,0.6868,0.6878,951699999.0
2008-09-24 15:15:00,0.6878,0.688,0.6868,0.6868,658099999.0
2008-09-24 15:30:00,0.6868,0.6868,0.68555,0.6858,1254200000.0
2008-09-24 15:45:00,0.6858,0.6872,0.6856,0.68685,1220200000.0
2008-09-24 16:00:00,0.6869,0.68855,0.6845,0.6847,1196700005.0
2008-09-24 16:15:00,0.68465,0.6862,0.68315,0.6851,1531300000.0
2008-09-24 16:30:00,0.68515,0.6865,0.68445,0.685,762800000.0
2008-09-24 16:45:00,0.685,0.6868,0.6847,0.68635,1429000001.0
2008-09-24 17:00:00,0.6863,0.6863,0.6851,0.6852,632900000.0
2008-09-24 17:15:00,0.68525,0.68655,0.6852,0.68625,922600000.0
2008-09-24 17:30:00,0.6862,0.6863,0.68505,0.6854,629500000.0
2008-09-24 17:45:00,0.6854,0.6859,0.6842,0.68585,1027000000.0
2008-09-24 18:00:00,0.68575,0.6859,0.68375,0.68475,842400000.0
2008-09-24 18:15:00,0.68475,0.6848,0.68215,0.6826,905500000.0
2008-09-24 18:30:00,0.6825,0.68395,0.6825,0.6834,443300000.0
2008-09-24 18:45:00,0.68345,0.684,0.683,0.68385,303600000.0
2008-09-24 19:00:00,0.68385,0.68415,0.68348,0.6839,396500000.0
2008-09-24 19:15:00,0.6839,0.68605,0.68355,0.6857,483500000.0
2008-09-24 19:30:00,0.6855,0.686,0.68467,0.68569,667500000.0
2008-09-24 19:45:00,0.68568,0.686,0.685,0.6857,509000000.0
2008-09-24 20:00:00,0.6858,0.68585,0.68536,0.6855,248300000.0
2008-09-24 20:15:00,0.6855,0.6857,0.68518,0.68541,286100000.0
2008-09-24 20:30:00,0.68545,0.6866,0.685,0.6861,441800000.0
2008-09-24 20:45:00,0.6861,0.68705,0.68515,0.68525,305000000.0
2008-09-24 21:00:00,0.68525,0.68545,0.68479,0.6853,707299998.0
2008-09-24 21:15:00,0.6853,0.6853,0.68403,0.6847,622300003.0
2008-09-24 21:30:00,0.6847,0.6848,0.6835,0.6837,194400000.0
2008-09-24 21:45:00,0.68365,0.68375,0.6817,0.68192,462000000.0
2008-09-24 22:00:00,0.6824,0.6842,0.6823,0.6827,343000000.0
2008-09-24 22:15:00,0.6827,0.6827,0.68236,0.6825,103600000.0
2008-09-24 22:30:00,0.68225,0.68273,0.68194,0.68216,616400000.0
2008-09-24 22:45:00,0.68285,0.68315,0.68233,0.6828,210900000.0
2008-09-24 23:00:00,0.6827,0.68365,0.6826,0.68325,341200000.0
2008-09-24 23:15:00,0.68335,0.68335,0.68158,0.68205,256600000.0
2008-09-24 23:30:00,0.68178,0.68227,0.68144,0.68215,470700000.0
2008-09-24 23:45:00,0.68215,0.6824,0.6814,0.6818,361600000.0
2008-09-25 00:00:00,0.68185,0.68247,0.68152,0.68177,424700000.0
2008-09-25 00:15:00,0.68167,0.6825,0.68155,0.6825,339600000.0
2008-09-25 00:30:00,0.68255,0.6826,0.68192,0.68245,350200000.0
2008-09-25 00:45:00,0.68245,0.6827,0.68194,0.68235,169700000.0
2008-09-25 01:00:00,0.68235,0.6832,0.68195,0.68305,219400000.0
2008-09-25 01:15:00,0.68305,0.68345,0.68238,0.68335,235800000.0
2008-09-25 01:30:00,0.6835,0.6839,0.68283,0.6834,169300000.0
2008-09-25 01:45:00,0.6834,0.6838,0.68267,0.6838,225400000.0
2008-09-25 02:00:00,0.68375,0.684,0.6826,0.68312,346400000.0
2008-09-25 02:15:00,0.68321,0.6835,0.6829,0.6831,321400000.0
2008-09-25 02:30:00,0.6831,0.68345,0.68275,0.68335,309300000.0
2008-09-25 02:45:00,0.68335,0.6838,0.6828,0.68295,423200000.0
2008-09-25 03:00:00,0.68295,0.6838,0.68295,0.68345,297500000.0
2008-09-25 03:15:00,0.68345,0.6851,0.68345,0.68405,713700000.0
2008-09-25 03:30:00,0.684,0.68515,0.6839,0.68505,503300000.0
2008-09-25 03:45:00,0.68505,0.68655,0.68475,0.68545,305500000.0
2008-09-25 04:00:00,0.68545,0.68545,0.6846,0.68535,360600000.0
2008-09-25 04:15:00,0.6852,0.6852,0.6843,0.68495,271700000.0
2008-09-25 04:30:00,0.6849,0.68625,0.6849,0.6853,347600000.0
2008-09-25 04:45:00,0.68535,0.68705,0.6853,0.68675,228000000.0
2008-09-25 05:00:00,0.6866,0.6876,0.6863,0.687,396200000.0
2008-09-25 05:15:00,0.687,0.68725,0.68675,0.68715,197800000.0
2008-09-25 05:30:00,0.68715,0.68715,0.68665,0.687,204200000.0
2008-09-25 05:45:00,0.68685,0.687,0.68604,0.6865,254200000.0
2008-09-25 06:00:00,0.6865,0.6868,0.686,0.6862,387100000.0
2008-09-25 06:15:00,0.68625,0.68685,0.6858,0.6861,207200000.0
2008-09-25 06:30:00,0.68595,0.68625,0.68492,0.68575,353500000.0
2008-09-25 06:45:00,0.6856,0.68615,0.6855,0.6855,190800000.0
2008-09-25 07:00:00,0.6855,0.68655,0.6855,0.6862,256000000.0
2008-09-25 07:15:00,0.68615,0.68655,0.68545,0.68625,228600000.0
2008-09-25 07:30:00,0.68615,0.68615,0.6853,0.6855,382000000.0
2008-09-25 07:45:00,0.68555,0.68605,0.6854,0.6856,344900000.0
2008-09-25 08:00:00,0.6856,0.6867,0.6854,0.68665,414900000.0
2008-09-25 08:15:00,0.68675,0.68675,0.6852,0.6857,620600000.0
2008-09-25 08:30:00,0.68565,0.6882,0.68565,0.68715,772100000.0
2008-09-25 08:45:00,0.68715,0.68815,0.6868,0.68815,922200000.0
2008-09-25 09:00:00,0.68805,0.68845,0.68685,0.68705,587300000.0
2008-09-25 09:15:00,0.687,0.6876,0.6865,0.6876,340700000.0
2008-09-25 09:30:00,0.68765,0.68805,0.68695,0.68755,967500000.0
2008-09-25 09:45:00,0.68765,0.68795,0.6871,0.68795,891000000.0
2008-09-25 10:00:00,0.68805,0.6892,0.687,0.68815,1126500000.0
2008-09-25 10:15:00,0.6882,0.68875,0.6881,0.68835,742800000.0
2008-09-25 10:30:00,0.68835,0.6888,0.68795,0.68875,643800000.0
2008-09-25 10:45:00,0.6888,0.6892,0.6882,0.6886,1245700000.0
2008-09-25 11:00:00,0.6886,0.69035,0.6886,0.6897,964200000.0
2008-09-25 11:15:00,0.68965,0.6901,0.6893,0.6894,696800000.0
2008-09-25 11:30:00,0.68935,0.68945,0.6873,0.6879,647700000.0
2008-09-25 11:45:00,0.6879,0.68845,0.68735,0.6883,640700000.0
2008-09-25 12:00:00,0.6883,0.6886,0.68771,0.68838,970800000.0
2008-09-25 12:15:00,0.68855,0.689,0.68755,0.68755,963600000.0
2008-09-25 12:30:00,0.6877,0.6877,0.68525,0.6855,833400000.0
2008-09-25 12:45:00,0.68545,0.68605,0.6835,0.6844,1275300000.0
2008-09-25 13:00:00,0.6844,0.68515,0.6837,0.6838,722200000.0
2008-09-25 13:15:00,0.6839,0.68515,0.68375,0.6851,867400000.0
2008-09-25 13:30:00,0.68505,0.6856,0.68465,0.68535,659400002.0
2008-09-25 13:45:00,0.68535,0.68645,0.68525,0.6861,704900000.0
2008-09-25 14:00:00,0.686,0.68805,0.68565,0.6878,843500000.0
2008-09-25 14:15:00,0.6878,0.6891,0.68685,0.6869,2440000002.0
2008-09-25 14:30:00,0.6869,0.689,0.68685,0.68855,696200000.0
2008-09-25 14:45:00,0.6885,0.68865,0.6865,0.687,1128600000.0
2008-09-25 15:00:00,0.687,0.6879,0.68545,0.6861,660100000.0
2008-09-25 15:15:00,0.68615,0.68825,0.686,0.68795,553200000.0
2008-09-25 15:30:00,0.6879,0.68875,0.68745,0.68755,478300000.0
2008-09-25 15:45:00,0.6876,0.68805,0.68665,0.68675,613500000.0
2008-09-25 16:00:00,0.68665,0.68735,0.6858,0.68635,795400000.0
2008-09-25 16:15:00,0.68635,0.6864,0.6826,0.6833,1051200000.0
2008-09-25 16:30:00,0.6833,0.6859,0.6832,0.6838,1052700000.0
2008-09-25 16:45:00,0.6839,0.68545,0.6836,0.6839,961300000.0
2008-09-25 17:00:00,0.6839,0.6846,0.6833,0.6838,594400000.0
2008-09-25 17:15:00,0.6838,0.68465,0.68335,0.684,675300000.0
2008-09-25 17:30:00,0.684,0.68425,0.6825,0.6832,872200000.0
2008-09-25 17:45:00,0.68325,0.6835,0.68265,0.68325,858400000.0
2008-09-25 18:00:00,0.68325,0.6844,0.6832,0.6835,376000000.0
2008-09-25 18:15:00,0.68355,0.68435,0.68335,0.68375,539300000.0
2008-09-25 18:30:00,0.6837,0.6847,0.6833,0.68365,433100003.0
2008-09-25 18:45:00,0.6837,0.6837,0.6817,0.6818,1066300000.0
2008-09-25 19:00:00,0.68185,0.6832,0.68085,0.68245,1098699999.0
2008-09-25 19:15:00,0.6825,0.6838,0.68245,0.6834,322500000.0
2008-09-25 19:30:00,0.6834,0.68365,0.68109,0.6829,598800000.0
2008-09-25 19:45:00,0.6829,0.6829,0.68175,0.6822,329700000.0
2008-09-25 20:00:00,0.6822,0.68235,0.68115,0.68155,389400000.0
2008-09-25 20:15:00,0.68155,0.68205,0.6808,0.68165,253600000.0
2008-09-25 20:30:00,0.68155,0.68165,0.6808,0.681,206400000.0
2008-09-25 20:45:00,0.681,0.6835,0.6795,0.6831,594900000.0
2008-09-25 21:00:00,0.6831,0.6833,0.68265,0.68285,146200000.0
2008-09-25 21:15:00,0.6828,0.68285,0.68211,0.68249,239700000.0
2008-09-25 21:30:00,0.68251,0.6831,0.68202,0.6828,183400000.0
2008-09-25 21:45:00,0.68275,0.68275,0.68127,0.68225,346200000.0
2008-09-25 22:00:00,0.68225,0.68295,0.68165,0.6829,164900000.0
2008-09-25 22:15:00,0.6829,0.683,0.68215,0.6825,498400000.0
2008-09-25 22:30:00,0.68255,0.6826,0.68144,0.6823,877300001.0
2008-09-25 22:45:00,0.6823,0.6825,0.6818,0.6818,297100000.0
2008-09-25 23:00:00,0.6818,0.682,0.68152,0.68167,198000000.0
2008-09-25 23:15:00,0.6817,0.6819,0.68115,0.68129,304300000.0
2008-09-25 23:30:00,0.68132,0.68184,0.6802,0.6805,307000000.0
2008-09-25 23:45:00,0.6805,0.6806,0.67961,0.6805,567500000.0
2008-09-26 00:00:00,0.6805,0.68055,0.67945,0.6802,196900000.0
2008-09-26 00:15:00,0.67958,0.68055,0.6793,0.68015,264500000.0
2008-09-26 00:30:00,0.68024,0.68105,0.68008,0.6807,238700000.0
2008-09-26 00:45:00,0.68065,0.68605,0.68025,0.68605,1379299999.0
2008-09-26 01:00:00,0.68605,0.6868,0.6836,0.6846,783800000.0
2008-09-26 01:15:00,0.6846,0.6858,0.68425,0.68505,400900000.0
2008-09-26 01:30:00,0.685,0.6854,0.68452,0.68525,523100000.0
2008-09-26 01:45:00,0.68535,0.6867,0.68505,0.68665,240400000.0
2008-09-26 02:00:00,0.68665,0.68665,0.6855,0.6859,403300000.0
2008-09-26 02:15:00,0.6859,0.6866,0.6859,0.6865,316200000.0
2008-09-26 02:30:00,0.6865,0.688,0.6865,0.68765,407300000.0
2008-09-26 02:45:00,0.6876,0.68815,0.68715,0.68785,421400000.0
2008-09-26 03:00:00,0.6877,0.688,0.68685,0.6871,317400000.0
2008-09-26 03:15:00,0.68715,0.68715,0.68615,0.68685,291300000.0
2008-09-26 03:30:00,0.68685,0.6871,0.68665,0.687,338000000.0
2008-09-26 03:45:00,0.687,0.687,0.68615,0.68695,362600000.0
2008-09-26 04:00:00,0.6868,0.68715,0.6859,0.68685,210200000.0
2008-09-26 04:15:00,0.68685,0.6872,0.68635,0.68675,238400000.0
2008-09-26 04:30:00,0.6867,0.6874,0.68665,0.6874,171800000.0
2008-09-26 04:45:00,0.6874,0.68765,0.6872,0.68735,255600000.0
2008-09-26 05:00:00,0.68735,0.6874,0.6868,0.68715,237200000.0
2008-09-26 05:15:00,0.68715,0.68755,0.6868,0.68725,264600000.0
2008-09-26 05:30:00,0.6873,0.6875,0.68697,0.68725,317800000.0
2008-09-26 05:45:00,0.6869,0.6874,0.6867,0.68695,335900000.0
2008-09-26 06:00:00,0.6871,0.6873,0.68645,0.68715,352600000.0
2008-09-26 06:15:00,0.68715,0.68745,0.6865,0.68655,665900000.0
2008-09-26 06:30:00,0.6865,0.68745,0.6854,0.6871,786800000.0
2008-09-26 06:45:00,0.68715,0.6877,0.68655,0.68745,289200000.0
2008-09-26 07:00:00,0.6875,0.6877,0.6857,0.6862,460700000.0
2008-09-26 07:15:00,0.6862,0.6862,0.68515,0.6855,332400000.0
2008-09-26 07:30:00,0.68565,0.68565,0.68425,0.68445,480100000.0
2008-09-26 07:45:00,0.68445,0.6853,0.68415,0.6852,313400000.0
2008-09-26 08:00:00,0.6852,0.68645,0.6838,0.6858,858600001.0
2008-09-26 08:15:00,0.6859,0.68715,0.68555,0.6871,851100000.0
2008-09-26 08:30:00,0.6871,0.6871,0.6853,0.6858,535500000.0
2008-09-26 08:45:00,0.6858,0.6862,0.68549,0.68615,759500000.0
2008-09-26 09:00:00,0.68615,0.68685,0.6844,0.6853,1869500000.0
2008-09-26 09:15:00,0.68525,0.68625,0.68405,0.6843,1609600000.0
2008-09-26 09:30:00,0.6843,0.6848,0.6819,0.6839,1707000000.0
2008-09-26 09:45:00,0.68395,0.68395,0.6821,0.6831,1512299999.0
2008-09-26 10:00:00,0.68315,0.6845,0.6828,0.68325,1612900000.0
2008-09-26 10:15:00,0.68325,0.6848,0.68325,0.6848,920200000.0
2008-09-26 10:30:00,0.6848,0.68585,0.68457,0.6851,1402000000.0
2008-09-26 10:45:00,0.6851,0.6851,0.6838,0.6839,4011599984.0
2008-09-26 11:00:00,0.6839,0.68395,0.68235,0.68265,2312900000.0
2008-09-26 11:15:00,0.68265,0.6836,0.6819,0.6833,1006100000.0
2008-09-26 11:30:00,0.6833,0.68405,0.68265,0.6839,1120900000.0
2008-09-26 11:45:00,0.6839,0.6848,0.68365,0.6845,1711500000.0
2008-09-26 12:00:00,0.6845,0.68485,0.6841,0.6843,1659400000.0
2008-09-26 12:15:00,0.6843,0.6843,0.68365,0.68385,921800000.0
2008-09-26 12:30:00,0.6839,0.68415,0.68352,0.6839,718700000.0
2008-09-26 12:45:00,0.6839,0.6843,0.68295,0.6839,1391700000.0
2008-09-26 13:00:00,0.68385,0.68455,0.68355,0.6837,1272900000.0
2008-09-26 13:15:00,0.6837,0.68385,0.68285,0.68385,1686600000.0
2008-09-26 13:30:00,0.68385,0.6844,0.6831,0.6844,1280000000.0
2008-09-26 13:45:00,0.6844,0.68515,0.68402,0.68515,1056500000.0
2008-09-26 14:00:00,0.6851,0.68645,0.68505,0.6856,1168900000.0
2008-09-26 14:15:00,0.68525,0.68645,0.68375,0.6862,1510299999.0
2008-09-26 14:30:00,0.68615,0.6868,0.68545,0.6865,553700000.0
2008-09-26 14:45:00,0.68635,0.68675,0.68582,0.686,752900000.0
2008-09-26 15:00:00,0.686,0.68615,0.685,0.6852,694700000.0
2008-09-26 15:15:00,0.68525,0.68645,0.6851,0.6863,586800000.0
2008-09-26 15:30:00,0.6863,0.6881,0.68615,0.68785,789400000.0
2008-09-26 15:45:00,0.6879,0.68985,0.68755,0.6883,1174500000.0
2008-09-26 16:00:00,0.6883,0.6895,0.68745,0.6877,2189800033.0
2008-09-26 16:15:00,0.6877,0.68835,0.68725,0.68745,754100000.0
2008-09-26 16:30:00,0.68745,0.68765,0.6862,0.6874,657000000.0
2008-09-26 16:45:00,0.6875,0.6875,0.68505,0.6853,1278900002.0
2008-09-26 17:00:00,0.68545,0.68545,0.68385,0.6839,862800000.0
2008-09-26 17:15:00,0.68395,0.6857,0.68365,0.6852,1354300018.0
2008-09-26 17:30:00,0.6852,0.68545,0.6844,0.6849,775100001.0
2008-09-26 17:45:00,0.6849,0.68575,0.68443,0.6853,717800000.0
2008-09-26 18:00:00,0.6853,0.68615,0.6851,0.68615,1602800000.0
2008-09-26 18:15:00,0.68615,0.68625,0.68415,0.68525,438000000.0
2008-09-26 18:30:00,0.6854,0.68645,0.68525,0.6864,571300000.0
2008-09-26 18:45:00,0.6864,0.6868,0.68555,0.6859,810900000.0
2008-09-26 19:00:00,0.68561,0.68602,0.68519,0.68563,683500000.0
2008-09-26 19:15:00,0.68563,0.6859,0.68523,0.6854,332700000.0
2008-09-26 19:30:00,0.68535,0.6855,0.68453,0.68491,922399999.0
2008-09-26 19:45:00,0.68496,0.6855,0.68477,0.6851,554200000.0
2008-09-26 20:00:00,0.68535,0.68575,0.68493,0.6851,397800000.0
2008-09-26 20:15:00,0.68508,0.6855,0.68488,0.68495,694400000.0
2008-09-26 20:30:00,0.68501,0.68565,0.68489,0.6855,519400001.0
2008-09-26 20:45:00,0.6855,0.6855,0.68472,0.6853,837099985.0
2008-09-26 21:00:00,0.6855,0.6855,0.68452,0.685,204599999.0
2008-09-26 21:15:00,0.68471,0.68529,0.68453,0.685,272300000.0
2008-09-26 21:30:00,0.685,0.6852,0.68444,0.6851,212000000.0
2008-09-26 21:45:00,0.68505,0.68505,0.6843,0.6844,401200000.0
2008-09-26 22:00:00,0.68445,0.68515,0.68413,0.685,195100000.0
2008-09-26 22:15:00,0.685,0.6856,0.68465,0.685,447600000.0
2008-09-26 22:30:00,0.685,0.6854,0.68446,0.685,257500000.0
2008-09-26 22:45:00,0.685,0.6857,0.68429,0.68555,178200000.0
2008-09-29 00:00:00,0.6851,0.6851,0.6849,0.685,265200000.0
2008-09-29 00:15:00,0.6851,0.6851,0.6835,0.6845,397800000.0
2008-09-29 00:30:00,0.6846,0.6847,0.684,0.6845,574600000.0
2008-09-29 00:45:00,0.6847,0.685,0.6847,0.6849,88400000.0
2008-09-29 01:00:00,0.6847,0.6857,0.6846,0.6854,486200000.0
2008-09-29 01:15:00,0.6857,0.6861,0.6856,0.6861,221000000.0
2008-09-29 01:30:00,0.6866,0.6876,0.6862,0.6873,574600000.0
2008-09-29 01:45:00,0.6872,0.6889,0.6872,0.6883,618800000.0
2008-09-29 02:00:00,0.68835,0.6884,0.686,0.6866,482400000.0
2008-09-29 02:15:00,0.6866,0.6869,0.68598,0.68645,862800000.0
2008-09-29 02:30:00,0.68645,0.6865,0.68556,0.6859,813300000.0
2008-09-29 02:45:00,0.6858,0.6868,0.68535,0.6868,767900000.0
2008-09-29 03:00:00,0.68695,0.687,0.68566,0.686,484300000.0
2008-09-29 03:15:00,0.6859,0.6873,0.6858,0.6873,191100000.0
2008-09-29 03:30:00,0.6873,0.68735,0.68592,0.6863,571299995.0
2008-09-29 03:45:00,0.6863,0.68645,0.68512,0.68535,561400000.0
2008-09-29 04:00:00,0.686,0.68665,0.68525,0.68535,574700000.0
2008-09-29 04:15:00,0.6854,0.68585,0.68456,0.68525,531800000.0
2008-09-29 04:30:00,0.68522,0.6859,0.685,0.685,977900000.0
2008-09-29 04:45:00,0.685,0.68535,0.68433,0.68515,268700000.0
2008-09-29 05:00:00,0.68515,0.6853,0.6839,0.685,972300000.0
2008-09-29 05:15:00,0.685,0.6855,0.68419,0.6853,284300000.0
2008-09-29 05:30:00,0.68534,0.68605,0.6849,0.68557,722800000.0
2008-09-29 05:45:00,0.6857,0.68635,0.6855,0.68565,300600000.0
2008-09-29 06:00:00,0.68565,0.68565,0.68456,0.685,368700000.0
2008-09-29 06:15:00,0.68492,0.68545,0.68458,0.6852,332100000.0
2008-09-29 06:30:00,0.6852,0.6854,0.68462,0.68515,523400000.0
2008-09-29 06:45:00,0.68515,0.68531,0.68484,0.6851,414000000.0
2008-09-29 07:00:00,0.68479,0.6852,0.68391,0.6847,668500000.0
2008-09-29 07:15:00,0.6847,0.6847,0.68375,0.684,280200000.0
2008-09-29 07:30:00,0.684,0.6841,0.6829,0.684,772200000.0
2008-09-29 07:45:00,0.68405,0.68415,0.6834,0.6836,670300001.0
2008-09-29 08:00:00,0.6836,0.68395,0.6825,0.6829,371400000.0
2008-09-29 08:15:00,0.68305,0.68305,0.6813,0.6821,1146000000.0
2008-09-29 08:30:00,0.6821,0.6824,0.6805,0.68145,749300000.0
2008-09-29 08:45:00,0.68145,0.6815,0.68045,0.6808,1988800012.0
2008-09-29 09:00:00,0.6808,0.68095,0.6786,0.6787,1942199999.0
2008-09-29 09:15:00,0.6787,0.67875,0.6761,0.67685,1899400000.0
2008-09-29 09:30:00,0.677,0.6776,0.67615,0.6773,1650300000.0
2008-09-29 09:45:00,0.6773,0.6773,0.6762,0.6767,1224800000.0
2008-09-29 10:00:00,0.6767,0.67795,0.6765,0.67715,2376800008.0
2008-09-29 10:15:00,0.67715,0.6774,0.67607,0.67685,714700000.0
2008-09-29 10:30:00,0.67685,0.67865,0.6767,0.6782,986800000.0
2008-09-29 10:45:00,0.6782,0.6787,0.67755,0.6782,2117600007.0
2008-09-29 11:00:00,0.67815,0.6786,0.67725,0.67835,751700002.0
2008-09-29 11:15:00,0.6785,0.6785,0.6751,0.6751,1652500016.0
2008-09-29 11:30:00,0.6751,0.6757,0.6746,0.67515,845500000.0
2008-09-29 11:45:00,0.6751,0.67635,0.6744,0.6753,1486299997.0
2008-09-29 12:00:00,0.67525,0.67595,0.67485,0.6759,1073600009.0
2008-09-29 12:15:00,0.6761,0.67695,0.67565,0.676,1299700000.0
2008-09-29 12:30:00,0.67605,0.67635,0.6756,0.67605,1089700000.0
2008-09-29 12:45:00,0.67605,0.67655,0.67515,0.67565,1393500000.0
2008-09-29 13:00:00,0.6756,0.67575,0.67445,0.67485,1056800000.0
2008-09-29 13:15:00,0.67485,0.67525,0.67375,0.675,368600000.0
2008-09-29 13:30:00,0.675,0.67635,0.6748,0.67575,1112800000.0
2008-09-29 13:45:00,0.67575,0.6766,0.67575,0.676,484800000.0
2008-09-29 14:00:00,0.676,0.6771,0.6759,0.67605,727400000.0
2008-09-29 14:15:00,0.67605,0.6766,0.67515,0.6762,714800000.0
2008-09-29 14:30:00,0.6762,0.67695,0.6751,0.6752,1034300000.0
2008-09-29 14:45:00,0.6752,0.6769,0.6746,0.6763,2008000000.0
2008-09-29 15:00:00,0.67635,0.6771,0.67604,0.67655,888600000.0
2008-09-29 15:15:00,0.67665,0.677,0.67595,0.67685,887200000.0
2008-09-29 15:30:00,0.67685,0.67685,0.67595,0.67665,549200000.0
2008-09-29 15:45:00,0.6766,0.6769,0.6752,0.6755,727100002.0
2008-09-29 16:00:00,0.6755,0.67855,0.6755,0.67825,2502800001.0
2008-09-29 16:15:00,0.67825,0.67905,0.6773,0.67835,2467663046.0
2008-09-29 16:30:00,0.67835,0.67995,0.67825,0.67825,1715206000.0
2008-09-29 16:45:00,0.67825,0.6795,0.67825,0.6788,1462900008.0
2008-09-29 17:00:00,0.67895,0.6794,0.67815,0.67925,1915700000.0
2008-09-29 17:15:00,0.6793,0.681,0.67875,0.67925,1405900000.0
2008-09-29 17:30:00,0.67925,0.68075,0.67925,0.6801,917400000.0
2008-09-29 17:45:00,0.6801,0.6801,0.6776,0.678,1541100000.0
2008-09-29 18:00:00,0.67795,0.6782,0.6777,0.67785,420100000.0
2008-09-29 18:15:00,0.67785,0.67825,0.67705,0.67805,943400000.0
2008-09-29 18:30:00,0.67805,0.67915,0.67715,0.6789,854600000.0
2008-09-29 18:45:00,0.67885,0.679,0.67725,0.67775,631800000.0
2008-09-29 19:00:00,0.67775,0.67785,0.6766,0.67675,527900001.0
2008-09-29 19:15:00,0.67675,0.6776,0.67657,0.67702,439600000.0
2008-09-29 19:30:00,0.6771,0.67725,0.67585,0.67585,525900000.0
2008-09-29 19:45:00,0.67585,0.6781,0.6736,0.67715,908000001.0
2008-09-29 20:00:00,0.6772,0.678,0.67687,0.6775,275000000.0
2008-09-29 20:15:00,0.6776,0.67885,0.6774,0.67825,779300000.0
2008-09-29 20:30:00,0.6782,0.67859,0.6744,0.67505,830000003.0
2008-09-29 20:45:00,0.67505,0.6752,0.6735,0.67445,1005300000.0
2008-09-29 21:00:00,0.67445,0.67485,0.67365,0.67385,464699997.0
2008-09-29 21:15:00,0.67333,0.67385,0.67235,0.67235,365600000.0
2008-09-29 21:30:00,0.67235,0.6726,0.67092,0.6725,582700000.0
2008-09-29 21:45:00,0.6726,0.67265,0.67045,0.6706,1526199992.0
2008-09-29 22:00:00,0.6705,0.67145,0.6705,0.67135,396600000.0
2008-09-29 22:15:00,0.6714,0.6716,0.67055,0.67105,335000002.0
2008-09-29 22:30:00,0.67105,0.67105,0.66998,0.67075,321000000.0
2008-09-29 22:45:00,0.6708,0.672,0.6708,0.672,241200000.0
2008-09-29 23:00:00,0.6719,0.6719,0.67068,0.6708,490900000.0
2008-09-29 23:15:00,0.6708,0.6708,0.66994,0.6704,579800000.0
2008-09-29 23:30:00,0.6708,0.6714,0.669,0.6693,1060300000.0
2008-09-29 23:45:00,0.6693,0.6703,0.6686,0.6689,1789400000.0
2008-09-30 00:00:00,0.6689,0.6697,0.66725,0.668,1660200000.0
2008-09-30 00:15:00,0.668,0.6689,0.66615,0.66615,1734700000.0
2008-09-30 00:30:00,0.6663,0.6681,0.6645,0.66695,1897900001.0
2008-09-30 00:45:00,0.66705,0.6675,0.66675,0.6669,1178300000.0
2008-09-30 01:00:00,0.6669,0.66755,0.6669,0.66719,639200000.0
2008-09-30 01:15:00,0.66745,0.66791,0.6674,0.6679,1265000000.0
2008-09-30 01:30:00,0.6679,0.6699,0.66789,0.669,1459600000.0
2008-09-30 01:45:00,0.669,0.6693,0.6683,0.6693,1463500001.0
2008-09-30 02:00:00,0.66975,0.6712,0.66915,0.6707,644399998.0
2008-09-30 02:15:00,0.6707,0.671,0.6688,0.6699,735700000.0
2008-09-30 02:30:00,0.6699,0.67,0.6686,0.66945,772200001.0
2008-09-30 02:45:00,0.6695,0.6708,0.6694,0.6708,637600000.0
2008-09-30 03:00:00,0.6707,0.6708,0.6681,0.6692,1276600000.0
2008-09-30 03:15:00,0.66915,0.6707,0.6689,0.67,1082599999.0
2008-09-30 03:30:00,0.6701,0.6701,0.6686,0.66895,795700000.0
2008-09-30 03:45:00,0.66895,0.66925,0.6682,0.66925,601600000.0
2008-09-30 04:00:00,0.6692,0.6695,0.66874,0.6692,471300000.0
2008-09-30 04:15:00,0.6692,0.6704,0.66885,0.6703,930100000.0
2008-09-30 04:30:00,0.6703,0.6708,0.66929,0.66943,604300000.0
2008-09-30 04:45:00,0.66958,0.6704,0.66928,0.6704,234700000.0
2008-09-30 05:00:00,0.6703,0.6708,0.66953,0.6701,750800000.0
2008-09-30 05:15:00,0.6701,0.67055,0.6697,0.6697,637000000.0
2008-09-30 05:30:00,0.66943,0.6698,0.66926,0.6696,660000000.0
2008-09-30 05:45:00,0.6696,0.6699,0.6691,0.6699,733300000.0
2008-09-30 06:00:00,0.6699,0.6708,0.66926,0.6707,450300000.0
2008-09-30 06:15:00,0.6708,0.6712,0.67025,0.67037,602099999.0
2008-09-30 06:30:00,0.67045,0.6708,0.67005,0.67007,718300000.0
2008-09-30 06:45:00,0.6704,0.67105,0.66995,0.6708,791100000.0
2008-09-30 07:00:00,0.6709,0.67215,0.67054,0.672,459400000.0
2008-09-30 07:15:00,0.672,0.67245,0.67135,0.6721,644400000.0
2008-09-30 07:30:00,0.6721,0.6727,0.67168,0.6726,574200000.0
2008-09-30 07:45:00,0.6726,0.673,0.67055,0.6707,663300001.0
2008-09-30 08:00:00,0.6707,0.6711,0.6702,0.67085,808600000.0
2008-09-30 08:15:00,0.67095,0.6727,0.67095,0.67235,503900000.0
2008-09-30 08:30:00,0.67235,0.67245,0.67115,0.67195,622400000.0
2008-09-30 08:45:00,0.67195,0.6762,0.6713,0.6761,922100000.0
2008-09-30 09:00:00,0.67605,0.6768,0.6737,0.6756,2088700000.0
2008-09-30 09:15:00,0.6756,0.67925,0.6756,0.67785,1576400000.0
2008-09-30 09:30:00,0.67785,0.67785,0.6752,0.67635,1253200000.0
2008-09-30 09:45:00,0.6763,0.6766,0.675,0.67535,1272099998.0
2008-09-30 10:00:00,0.6753,0.67635,0.6752,0.6755,633700000.0
2008-09-30 10:15:00,0.67555,0.6764,0.6753,0.67635,1518599998.0
2008-09-30 10:30:00,0.67635,0.67815,0.6759,0.67805,1714400000.0
2008-09-30 10:45:00,0.67805,0.67885,0.6766,0.67875,1150800000.0
2008-09-30 11:00:00,0.67875,0.67875,0.67765,0.6783,1551600002.0
2008-09-30 11:15:00,0.67825,0.6784,0.6779,0.6779,1086400000.0
2008-09-30 11:30:00,0.6779,0.6781,0.67625,0.67685,767900000.0
2008-09-30 11:45:00,0.67685,0.6785,0.67615,0.67795,562800000.0
2008-09-30 12:00:00,0.67795,0.6781,0.6764,0.6766,850300000.0
2008-09-30 12:15:00,0.6766,0.6768,0.674,0.6744,1457900000.0
2008-09-30 12:30:00,0.6744,0.67515,0.6739,0.6748,1731200000.0
2008-09-30 12:45:00,0.6749,0.67685,0.6748,0.6757,1309200000.0
2008-09-30 13:00:00,0.6757,0.6762,0.6745,0.6758,1004300000.0
2008-09-30 13:15:00,0.67575,0.6766,0.675,0.67606,1040000000.0
2008-09-30 13:30:00,0.67615,0.67715,0.67475,0.6754,1223500000.0
2008-09-30 13:45:00,0.6754,0.6758,0.6743,0.6748,1134200000.0
2008-09-30 14:00:00,0.6748,0.6769,0.6748,0.6763,909700000.0
2008-09-30 14:15:00,0.6763,0.67745,0.67629,0.6769,1385800000.0
2008-09-30 14:30:00,0.6769,0.67695,0.67475,0.6758,1244700000.0
2008-09-30 14:45:00,0.6758,0.6774,0.6758,0.677,722400000.0
2008-09-30 15:00:00,0.677,0.6789,0.677,0.6774,929100000.0
2008-09-30 15:15:00,0.6774,0.6783,0.67635,0.6771,1349100000.0
2008-09-30 15:30:00,0.67705,0.6773,0.67415,0.67445,1308900000.0
2008-09-30 15:45:00,0.6745,0.676,0.6741,0.676,1461800000.0
2008-09-30 16:00:00,0.676,0.6761,0.675,0.6761,880024000.0
2008-09-30 16:15:00,0.6762,0.67685,0.67475,0.6753,1466606000.0
2008-09-30 16:30:00,0.6753,0.6755,0.672,0.6726,2351600000.0
2008-09-30 16:45:00,0.6721,0.6733,0.6677,0.6677,1800000000.0
2008-09-30 17:00:00,0.6675,0.6678,0.664,0.6671,2186299991.0
2008-09-30 17:15:00,0.6671,0.66815,0.6665,0.6671,1017900000.0
2008-09-30 17:30:00,0.66725,0.66815,0.66665,0.6671,812300000.0
2008-09-30 17:45:00,0.6671,0.669,0.6671,0.66845,642800000.0
2008-09-30 18:00:00,0.66834,0.6701,0.66824,0.6686,895399998.0
2008-09-30 18:15:00,0.6686,0.67255,0.6679,0.6695,1923500000.0
2008-09-30 18:30:00,0.6695,0.6695,0.6682,0.66875,1505099999.0
2008-09-30 18:45:00,0.66875,0.6692,0.66845,0.669,583900000.0
2008-09-30 19:00:00,0.66915,0.6692,0.6686,0.6687,604700000.0
2008-09-30 19:15:00,0.6687,0.67,0.66815,0.67,813300000.0
2008-09-30 19:30:00,0.6701,0.6709,0.67005,0.67015,420600000.0
2008-09-30 19:45:00,0.6703,0.67095,0.66896,0.66955,615500000.0
2008-09-30 20:00:00,0.6695,0.6695,0.66802,0.6684,261600000.0
2008-09-30 20:15:00,0.6684,0.6702,0.6684,0.66995,276200000.0
2008-09-30 20:30:00,0.6699,0.67065,0.66883,0.67008,944000001.0
2008-09-30 20:45:00,0.6701,0.6706,0.6697,0.67,330900000.0
2008-09-30 21:00:00,0.67005,0.6701,0.66934,0.66963,604900000.0
2008-09-30 21:15:00,0.6697,0.6698,0.66787,0.6688,651800000.0
2008-09-30 21:30:00,0.66885,0.6689,0.66806,0.66865,221800000.0
2008-09-30 21:45:00,0.66865,0.66926,0.66841,0.669,230900000.0
2008-09-30 22:00:00,0.6689,0.6692,0.66875,0.66885,481400000.0
2008-09-30 22:15:00,0.66895,0.66925,0.6683,0.6683,703700000.0
2008-09-30 22:30:00,0.6683,0.6696,0.6683,0.6691,444300000.0
2008-09-30 22:45:00,0.6694,0.67015,0.6692,0.6696,624300000.0
2008-09-30 23:00:00,0.66952,0.67035,0.66939,0.6702,515000000.0
2008-09-30 23:15:00,0.6702,0.671,0.6702,0.6708,241800000.0
2008-09-30 23:30:00,0.67043,0.671,0.67043,0.6709,323500000.0
2008-09-30 23:45:00,0.6709,0.6711,0.66995,0.67045,274300000.0
2008-10-01 00:00:00,0.6704,0.67045,0.6699,0.67035,239900000.0
2008-10-01 00:15:00,0.67035,0.67035,0.6683,0.6684,686299992.0
2008-10-01 00:30:00,0.6682,0.6687,0.6674,0.6683,570400000.0
2008-10-01 00:45:00,0.6681,0.6692,0.6677,0.66855,371500000.0
2008-10-01 01:00:00,0.6686,0.669,0.6676,0.66835,372800000.0
2008-10-01 01:15:00,0.66835,0.66865,0.668,0.66865,384800000.0
2008-10-01 01:30:00,0.6687,0.66965,0.6683,0.66945,390200000.0
2008-10-01 01:45:00,0.6696,0.6696,0.66855,0.66865,295800000.0
2008-10-01 02:00:00,0.6687,0.6695,0.6683,0.669,552300000.0
2008-10-01 02:15:00,0.669,0.6692,0.66835,0.66895,452000000.0
2008-10-01 02:30:00,0.66895,0.6691,0.6685,0.6687,398700000.0
2008-10-01 02:45:00,0.6687,0.6699,0.66855,0.66925,354900000.0
2008-10-01 03:00:00,0.66935,0.66935,0.6682,0.66845,429200000.0
2008-10-01 03:15:00,0.6684,0.6692,0.6681,0.6686,269800000.0
2008-10-01 03:30:00,0.66855,0.669,0.6683,0.6687,382500000.0
2008-10-01 03:45:00,0.6687,0.6689,0.66775,0.66775,341900000.0
2008-10-01 04:00:00,0.6677,0.6679,0.666,0.6663,490400000.0
2008-10-01 04:15:00,0.6663,0.67005,0.66595,0.6687,677200000.0
2008-10-01 04:30:00,0.6687,0.6688,0.6673,0.6686,573400000.0
2008-10-01 04:45:00,0.66855,0.66935,0.6685,0.66935,135100000.0
2008-10-01 05:00:00,0.66935,0.66935,0.66799,0.6693,164800000.0
2008-10-01 05:15:00,0.6693,0.6703,0.6693,0.6698,350500000.0
2008-10-01 05:30:00,0.67,0.6701,0.6687,0.66995,316500000.0
2008-10-01 05:45:00,0.67,0.6708,0.6697,0.6701,780000000.0
2008-10-01 06:00:00,0.6702,0.6704,0.6696,0.6699,311700000.0
2008-10-01 06:15:00,0.6698,0.67055,0.6697,0.6701,285100000.0
2008-10-01 06:30:00,0.6701,0.6702,0.6693,0.66955,260300000.0
2008-10-01 06:45:00,0.6695,0.6695,0.66799,0.66905,360800000.0
2008-10-01 07:00:00,0.66895,0.66955,0.6685,0.66865,295300000.0
2008-10-01 07:15:00,0.6687,0.66935,0.6686,0.66935,334900000.0
2008-10-01 07:30:00,0.6693,0.6703,0.66845,0.6695,580300000.0
2008-10-01 07:45:00,0.6695,0.6708,0.66905,0.67035,624299999.0
2008-10-01 08:00:00,0.67035,0.6734,0.67035,0.6734,823300000.0
2008-10-01 08:15:00,0.67335,0.6744,0.6718,0.674,1214000000.0
2008-10-01 08:30:00,0.67405,0.6747,0.67245,0.67305,663700000.0
2008-10-01 08:45:00,0.67305,0.6736,0.67215,0.6725,868500000.0
2008-10-01 09:00:00,0.6725,0.6735,0.6721,0.67255,919200000.0
2008-10-01 09:15:00,0.6726,0.6754,0.67255,0.67485,1591900000.0
2008-10-01 09:30:00,0.67485,0.6775,0.6745,0.6775,2574600002.0
2008-10-01 09:45:00,0.67745,0.6782,0.6761,0.6761,3792200000.0
2008-10-01 10:00:00,0.67615,0.6767,0.6753,0.6759,1704300000.0
2008-10-01 10:15:00,0.6759,0.6762,0.6754,0.67545,2033800000.0
2008-10-01 10:30:00,0.6754,0.6771,0.6754,0.67705,770000000.0
2008-10-01 10:45:00,0.6772,0.6774,0.67605,0.6763,784200000.0
2008-10-01 11:00:00,0.6763,0.6773,0.6755,0.6772,1027599986.0
2008-10-01 11:15:00,0.6772,0.6772,0.67625,0.67665,370100000.0
2008-10-01 11:30:00,0.67675,0.67735,0.6765,0.67695,546200000.0
2008-10-01 11:45:00,0.67695,0.6772,0.67585,0.6761,489900000.0
2008-10-01 12:00:00,0.67615,0.6775,0.67595,0.6773,422800000.0
2008-10-01 12:15:00,0.6773,0.67825,0.6764,0.6777,1084800000.0
2008-10-01 12:30:00,0.6777,0.6781,0.67685,0.6771,458300000.0
2008-10-01 12:45:00,0.6771,0.6777,0.67635,0.67745,779100000.0
2008-10-01 13:00:00,0.6774,0.67845,0.67735,0.67845,845500000.0
2008-10-01 13:15:00,0.67845,0.6787,0.67735,0.67815,1042000000.0
2008-10-01 13:30:00,0.678,0.67875,0.6774,0.6784,960700000.0
2008-10-01 13:45:00,0.6784,0.6784,0.6747,0.6759,1981300000.0
2008-10-01 14:00:00,0.6757,0.67645,0.6745,0.6755,1970800000.0
2008-10-01 14:15:00,0.67555,0.67715,0.6743,0.67455,2871600002.0
2008-10-01 14:30:00,0.6746,0.67615,0.6746,0.67505,3029899998.0
2008-10-01 14:45:00,0.67505,0.6762,0.67315,0.67395,1412100000.0
2008-10-01 15:00:00,0.67405,0.67415,0.672,0.67235,2313100000.0
2008-10-01 15:15:00,0.6725,0.673,0.67065,0.67285,2447100001.0
2008-10-01 15:30:00,0.67285,0.67325,0.67125,0.6724,1884700000.0
2008-10-01 15:45:00,0.67235,0.6745,0.672,0.6739,2252900000.0
2008-10-01 16:00:00,0.6739,0.6741,0.67075,0.6718,1879300000.0
2008-10-01 16:15:00,0.6718,0.6725,0.6712,0.6721,1584000000.0
2008-10-01 16:30:00,0.672,0.6726,0.6716,0.67175,1596400000.0
2008-10-01 16:45:00,0.6718,0.67375,0.6714,0.67355,2646690000.0
2008-10-01 17:00:00,0.67355,0.6738,0.67245,0.67355,2045000008.0
2008-10-01 17:15:00,0.6736,0.67535,0.6734,0.67455,2284100027.0
2008-10-01 17:30:00,0.67455,0.6773,0.67455,0.6767,1863100000.0
2008-10-01 17:45:00,0.6767,0.67845,0.6759,0.6782,2285400000.0
2008-10-01 18:00:00,0.6782,0.6785,0.67656,0.6769,1276900001.0
2008-10-01 18:15:00,0.6769,0.67795,0.6768,0.6768,832303000.0
2008-10-01 18:30:00,0.6768,0.67735,0.67475,0.6764,1384500000.0
2008-10-01 18:45:00,0.67655,0.67785,0.6761,0.6768,795000000.0
2008-10-01 19:00:00,0.6764,0.6764,0.67475,0.67475,740600000.0
2008-10-01 19:15:00,0.6749,0.6751,0.6735,0.674,364700000.0
2008-10-01 19:30:00,0.674,0.6745,0.67335,0.67435,402200000.0
2008-10-01 19:45:00,0.67435,0.6757,0.6742,0.67537,1105200000.0
2008-10-01 20:00:00,0.6756,0.6756,0.6739,0.6749,554000000.0
2008-10-01 20:15:00,0.67454,0.6755,0.67429,0.67435,348200000.0
2008-10-01 20:30:00,0.6743,0.67445,0.67328,0.6739,635100000.0
2008-10-01 20:45:00,0.6739,0.6748,0.67303,0.67415,433200000.0
2008-10-01 21:00:00,0.67428,0.67442,0.67256,0.6731,291800000.0
2008-10-01 21:15:00,0.67238,0.6731,0.671,0.6718,669400000.0
2008-10-01 21:30:00,0.6718,0.6729,0.6718,0.6727,445200000.0
2008-10-01 21:45:00,0.6727,0.6727,0.67115,0.67136,301000000.0
2008-10-01 22:00:00,0.67144,0.6718,0.67082,0.6715,603000002.0
2008-10-01 22:15:00,0.6715,0.6716,0.67072,0.6712,369000000.0
2008-10-01 22:30:00,0.67134,0.6718,0.67017,0.6714,544900000.0
2008-10-01 22:45:00,0.6714,0.6714,0.6702,0.6706,1060599999.0
2008-10-01 23:00:00,0.67026,0.6709,0.6698,0.6705,411500000.0
2008-10-01 23:15:00,0.6705,0.67295,0.6705,0.672,1218500008.0
2008-10-01 23:30:00,0.672,0.67245,0.67075,0.67215,1096599998.0
2008-10-01 23:45:00,0.6721,0.6734,0.6717,0.6723,1096799984.0
2008-10-02 00:00:00,0.6723,0.6737,0.672,0.67295,708799999.0
2008-10-02 00:15:00,0.67295,0.6737,0.67295,0.6732,589199998.0
2008-10-02 00:30:00,0.67325,0.67325,0.6724,0.6728,1109600000.0
2008-10-02 00:45:00,0.67244,0.6733,0.6722,0.673,777000000.0
2008-10-02 01:00:00,0.67305,0.6732,0.67205,0.67275,723099999.0
2008-10-02 01:15:00,0.6727,0.6727,0.67179,0.6724,922300000.0
2008-10-02 01:30:00,0.67221,0.67255,0.67149,0.67238,530700000.0
2008-10-02 01:45:00,0.67235,0.67305,0.67169,0.6726,593800000.0
2008-10-02 02:00:00,0.67168,0.6726,0.6685,0.6693,918021000.0
2008-10-02 02:15:00,0.6693,0.671,0.6688,0.6707,1210300000.0
2008-10-02 02:30:00,0.6708,0.6708,0.66865,0.6696,548700000.0
2008-10-02 02:45:00,0.6697,0.6718,0.6697,0.6712,873200000.0
2008-10-02 03:00:00,0.6712,0.6723,0.67055,0.67155,823500000.0
2008-10-02 03:15:00,0.6715,0.67215,0.6711,0.67205,977800000.0
2008-10-02 03:30:00,0.67195,0.67375,0.67195,0.6736,1038600000.0
2008-10-02 03:45:00,0.6736,0.6736,0.6703,0.6716,1856200000.0
2008-10-02 04:00:00,0.67155,0.672,0.67015,0.671,701700000.0
2008-10-02 04:15:00,0.671,0.67205,0.671,0.6715,703900000.0
2008-10-02 04:30:00,0.6715,0.6727,0.67099,0.6726,341200000.0
2008-10-02 04:45:00,0.6726,0.67265,0.6714,0.672,644100000.0
2008-10-02 05:00:00,0.672,0.6723,0.67115,0.67115,677300000.0
2008-10-02 05:15:00,0.67135,0.672,0.67135,0.6716,337000000.0
2008-10-02 05:30:00,0.6717,0.67215,0.67151,0.6719,286400000.0
2008-10-02 05:45:00,0.672,0.67255,0.67195,0.6722,229400000.0
2008-10-02 06:00:00,0.6722,0.6734,0.67206,0.67335,310300000.0
2008-10-02 06:15:00,0.6733,0.67405,0.67305,0.6737,412500000.0
2008-10-02 06:30:00,0.67365,0.67365,0.6715,0.67195,405900000.0
2008-10-02 06:45:00,0.6719,0.6731,0.6719,0.67221,166100000.0
2008-10-02 07:00:00,0.67245,0.67295,0.67245,0.67265,118600000.0
2008-10-02 07:15:00,0.67265,0.67265,0.672,0.672,322000000.0
2008-10-02 07:30:00,0.672,0.67235,0.67147,0.67205,290200000.0
2008-10-02 07:45:00,0.672,0.67215,0.67119,0.6716,288000000.0
2008-10-02 08:00:00,0.6716,0.67195,0.67,0.6703,628900000.0
2008-10-02 08:15:00,0.6703,0.67145,0.66945,0.67105,666900000.0
2008-10-02 08:30:00,0.67105,0.6717,0.67055,0.6715,735000000.0
2008-10-02 08:45:00,0.6715,0.6724,0.6703,0.6705,1175900000.0
2008-10-02 09:00:00,0.6705,0.67065,0.66875,0.6691,2025700002.0
2008-10-02 09:15:00,0.6691,0.6691,0.66445,0.6647,2553200004.0
2008-10-02 09:30:00,0.6647,0.6648,0.6629,0.66385,1874799994.0
2008-10-02 09:45:00,0.66385,0.6653,0.6632,0.66435,1259899997.0
2008-10-02 10:00:00,0.66435,0.66745,0.66395,0.667,1220200005.0
2008-10-02 10:15:00,0.667,0.6672,0.6656,0.6671,907500001.0
2008-10-02 10:30:00,0.6671,0.6692,0.66705,0.66885,1408300000.0
2008-10-02 10:45:00,0.6689,0.6692,0.66795,0.6685,1783199999.0
2008-10-02 11:00:00,0.66855,0.6692,0.6684,0.6688,528200000.0
2008-10-02 11:15:00,0.6688,0.6704,0.66865,0.6695,1707500000.0
2008-10-02 11:30:00,0.66975,0.67065,0.6692,0.6705,4242999987.0
2008-10-02 11:45:00,0.6705,0.67065,0.6695,0.6696,1314200002.0
2008-10-02 12:00:00,0.6696,0.6696,0.66825,0.66905,1898700000.0
2008-10-02 12:15:00,0.66905,0.66945,0.66855,0.66935,2057800000.0
2008-10-02 12:30:00,0.66935,0.66935,0.66873,0.66935,838600000.0
2008-10-02 12:45:00,0.66935,0.66935,0.667,0.6672,1394400000.0
2008-10-02 13:00:00,0.66725,0.6679,0.6666,0.66765,818000000.0
2008-10-02 13:15:00,0.66765,0.66815,0.6666,0.66735,2340200036.0
2008-10-02 13:30:00,0.66735,0.66795,0.66635,0.66785,812199999.0
2008-10-02 13:45:00,0.668,0.66885,0.6675,0.66845,544000000.0
2008-10-02 14:00:00,0.66845,0.6699,0.66845,0.66975,1010700000.0
2008-10-02 14:15:00,0.66975,0.66975,0.66725,0.66845,1752100000.0
2008-10-02 14:30:00,0.6685,0.6686,0.66525,0.66575,1405800000.0
2008-10-02 14:45:00,0.66575,0.66575,0.6607,0.66205,1988400001.0
2008-10-02 15:00:00,0.66215,0.666,0.66195,0.6644,1942700003.0
2008-10-02 15:15:00,0.6648,0.6654,0.66375,0.6647,2156000000.0
2008-10-02 15:30:00,0.66495,0.66625,0.6649,0.66525,2177300000.0
2008-10-02 15:45:00,0.66525,0.6655,0.6633,0.66405,1730800002.0
2008-10-02 16:00:00,0.66415,0.66595,0.6634,0.66575,3646300004.0
2008-10-02 16:15:00,0.66575,0.6661,0.6651,0.6654,2260299991.0
2008-10-02 16:30:00,0.6654,0.66555,0.66255,0.66305,1471400000.0
2008-10-02 16:45:00,0.66305,0.66325,0.6616,0.6617,2596800000.0
2008-10-02 17:00:00,0.66135,0.66275,0.6601,0.66085,2578699999.0
2008-10-02 17:15:00,0.66085,0.66275,0.6599,0.6625,1939499999.0
2008-10-02 17:30:00,0.6625,0.6634,0.66165,0.66285,2062300000.0
2008-10-02 17:45:00,0.66275,0.66425,0.66225,0.6639,3337500000.0
2008-10-02 18:00:00,0.6639,0.66465,0.6629,0.66365,2284599992.0
2008-10-02 18:15:00,0.66365,0.6645,0.66355,0.664,1441299999.0
2008-10-02 18:30:00,0.66395,0.6641,0.66235,0.66335,1423600000.0
2008-10-02 18:45:00,0.66335,0.664,0.6633,0.664,649400000.0
2008-10-02 19:00:00,0.664,0.664,0.66306,0.6635,310800000.0
2008-10-02 19:15:00,0.6634,0.6634,0.6616,0.6616,565300000.0
2008-10-02 19:30:00,0.6617,0.66205,0.661,0.6612,529600000.0
2008-10-02 19:45:00,0.6614,0.66165,0.65895,0.6602,867700000.0
2008-10-02 20:00:00,0.6603,0.66105,0.65932,0.6595,830899999.0
2008-10-02 20:15:00,0.65965,0.65995,0.65863,0.6591,886700000.0
2008-10-02 20:30:00,0.6591,0.65915,0.65806,0.6587,412500000.0
2008-10-02 20:45:00,0.6583,0.65911,0.6583,0.65895,471300000.0
2008-10-02 21:00:00,0.65895,0.659,0.6578,0.6583,910700000.0
2008-10-02 21:15:00,0.6583,0.65835,0.6576,0.65785,847099999.0
2008-10-02 21:30:00,0.6579,0.6584,0.65749,0.6578,482100000.0
2008-10-02 21:45:00,0.6577,0.65795,0.6575,0.6576,733500000.0
2008-10-02 22:00:00,0.65728,0.65764,0.6551,0.65605,1047799993.0
2008-10-02 22:15:00,0.65625,0.65755,0.6555,0.65745,1087200000.0
2008-10-02 22:30:00,0.65745,0.6577,0.65703,0.6573,446800000.0
2008-10-02 22:45:00,0.6573,0.65775,0.6567,0.6568,1046700012.0
2008-10-02 23:00:00,0.6562,0.6577,0.6562,0.6574,273200000.0
2008-10-02 23:15:00,0.6574,0.6574,0.65682,0.65701,724599998.0
2008-10-02 23:30:00,0.6574,0.65755,0.65685,0.65705,537300000.0
2008-10-02 23:45:00,0.65705,0.65735,0.65575,0.6559,356300000.0
2008-10-03 00:00:00,0.65587,0.65635,0.65509,0.6556,510200002.0
2008-10-03 00:15:00,0.6556,0.6565,0.65555,0.65605,332600000.0
2008-10-03 00:30:00,0.65585,0.65665,0.65573,0.65665,412200002.0
2008-10-03 00:45:00,0.65655,0.65736,0.65655,0.65725,344900000.0
2008-10-03 01:00:00,0.65725,0.6573,0.65641,0.65673,341600000.0
2008-10-03 01:15:00,0.6572,0.65725,0.6564,0.6567,342400000.0
2008-10-03 01:30:00,0.65675,0.6571,0.65637,0.6565,229400000.0
2008-10-03 01:45:00,0.6565,0.6578,0.65575,0.6578,535100000.0
2008-10-03 02:00:00,0.6578,0.65805,0.657,0.65805,480500000.0
2008-10-03 02:15:00,0.6581,0.65885,0.65705,0.65715,878000000.0
2008-10-03 02:30:00,0.6571,0.65735,0.65635,0.65695,341000000.0
2008-10-03 02:45:00,0.65695,0.6572,0.65685,0.6569,163200000.0
2008-10-03 03:00:00,0.65695,0.65725,0.6569,0.6572,258400000.0
2008-10-03 03:15:00,0.65725,0.6594,0.6572,0.6592,752200000.0
2008-10-03 03:30:00,0.6592,0.6597,0.659,0.6595,316600000.0
2008-10-03 03:45:00,0.65945,0.6603,0.65925,0.66,347000000.0
2008-10-03 04:00:00,0.6602,0.66035,0.65948,0.66005,237800000.0
2008-10-03 04:15:00,0.66015,0.66185,0.66005,0.6618,386400000.0
2008-10-03 04:30:00,0.6618,0.66215,0.6614,0.6616,614600000.0
2008-10-03 04:45:00,0.66155,0.66215,0.66066,0.66215,430100000.0
2008-10-03 05:00:00,0.66205,0.66245,0.6613,0.6615,519400000.0
2008-10-03 05:15:00,0.6615,0.66165,0.66068,0.66125,323500000.0
2008-10-03 05:30:00,0.6612,0.6616,0.6611,0.66155,152400000.0
2008-10-03 05:45:00,0.6615,0.66275,0.661,0.66245,396600000.0
2008-10-03 06:00:00,0.6624,0.66355,0.6622,0.66335,318600000.0
2008-10-03 06:15:00,0.6634,0.6642,0.6631,0.66405,303600000.0
2008-10-03 06:30:00,0.664,0.664,0.66265,0.6627,215300000.0
2008-10-03 06:45:00,0.6627,0.6636,0.66247,0.6633,193600000.0
2008-10-03 07:00:00,0.66325,0.6635,0.6624,0.66325,184600000.0
2008-10-03 07:15:00,0.6632,0.66545,0.66295,0.66495,702700000.0
2008-10-03 07:30:00,0.665,0.6651,0.6643,0.6645,332200000.0
2008-10-03 07:45:00,0.6645,0.6646,0.66345,0.6645,342000000.0
2008-10-03 08:00:00,0.6645,0.66485,0.6641,0.6645,626700000.0
2008-10-03 08:15:00,0.6646,0.6646,0.662,0.6627,668800000.0
2008-10-03 08:30:00,0.6627,0.66345,0.6624,0.6631,889900000.0
2008-10-03 08:45:00,0.66275,0.6664,0.6627,0.6664,1116800001.0
2008-10-03 09:00:00,0.66625,0.66685,0.6635,0.66355,1508199997.0
2008-10-03 09:15:00,0.66355,0.66365,0.6617,0.6619,1105400000.0
2008-10-03 09:30:00,0.66185,0.6623,0.6611,0.6617,1232099999.0
2008-10-03 09:45:00,0.66175,0.6622,0.6614,0.662,1290900000.0
2008-10-03 10:00:00,0.662,0.66375,0.662,0.6633,1503499999.0
2008-10-03 10:15:00,0.6633,0.66495,0.66305,0.6646,1030200000.0
2008-10-03 10:30:00,0.66465,0.66475,0.6636,0.664,869300000.0
2008-10-03 10:45:00,0.664,0.6645,0.6631,0.66425,1510100000.0
2008-10-03 11:00:00,0.6642,0.66485,0.66355,0.6646,1236200000.0
2008-10-03 11:15:00,0.6646,0.6651,0.664,0.6642,672400000.0
2008-10-03 11:30:00,0.6642,0.66475,0.6636,0.66385,563600000.0
2008-10-03 11:45:00,0.6639,0.66485,0.66375,0.6643,698400000.0
2008-10-03 12:00:00,0.66435,0.66435,0.66295,0.66335,935100000.0
2008-10-03 12:15:00,0.66335,0.6637,0.6627,0.66345,662500000.0
2008-10-03 12:30:00,0.66345,0.6637,0.66285,0.6633,496600000.0
2008-10-03 12:45:00,0.6633,0.66445,0.66291,0.6636,702800000.0
2008-10-03 13:00:00,0.66355,0.66505,0.6633,0.6633,1051900000.0
2008-10-03 13:15:00,0.6633,0.66375,0.6614,0.6616,1561000000.0
2008-10-03 13:30:00,0.6616,0.6622,0.661,0.6613,950100000.0
2008-10-03 13:45:00,0.66125,0.66235,0.6608,0.66235,428500000.0
2008-10-03 14:00:00,0.66235,0.6626,0.66135,0.6624,580800000.0
2008-10-03 14:15:00,0.6624,0.66285,0.6611,0.6618,692900000.0
2008-10-03 14:30:00,0.6618,0.66315,0.66,0.66145,1450475000.0
2008-10-03 14:45:00,0.66145,0.66145,0.6575,0.6575,1427400000.0
2008-10-03 15:00:00,0.6575,0.65925,0.65695,0.6583,1382300000.0
2008-10-03 15:15:00,0.65825,0.65905,0.65755,0.6588,1300299996.0
2008-10-03 15:30:00,0.6588,0.65995,0.65865,0.65985,1396200000.0
2008-10-03 15:45:00,0.65985,0.65985,0.6582,0.6585,805200000.0
2008-10-03 16:00:00,0.6585,0.65965,0.65805,0.6594,659000000.0
2008-10-03 16:15:00,0.65945,0.66035,0.6591,0.66025,494300000.0
2008-10-03 16:30:00,0.6603,0.66405,0.66025,0.664,1841600000.0
2008-10-03 16:45:00,0.664,0.66615,0.66345,0.6659,1121600000.0
2008-10-03 17:00:00,0.6659,0.6659,0.66275,0.6629,1499900000.0
2008-10-03 17:15:00,0.66295,0.6641,0.6626,0.664,991200000.0
2008-10-03 17:30:00,0.664,0.66495,0.66315,0.6637,1004700000.0
2008-10-03 17:45:00,0.6637,0.6637,0.6616,0.6618,848000000.0
2008-10-03 18:00:00,0.6618,0.6638,0.65955,0.6635,1436100000.0
2008-10-03 18:15:00,0.6635,0.66355,0.6609,0.6614,503400000.0
2008-10-03 18:30:00,0.66135,0.66275,0.6613,0.662,852600003.0
2008-10-03 18:45:00,0.662,0.6636,0.66128,0.66315,690000000.0
2008-10-03 19:00:00,0.66315,0.66615,0.66196,0.6657,748200000.0
2008-10-03 19:15:00,0.6657,0.6674,0.6653,0.66595,1388000000.0
2008-10-03 19:30:00,0.6661,0.66645,0.6634,0.66355,1088900000.0
2008-10-03 19:45:00,0.66355,0.6667,0.6624,0.666,617200000.0
2008-10-03 20:00:00,0.666,0.668,0.66485,0.6673,579300000.0
2008-10-03 20:15:00,0.6673,0.6673,0.6644,0.6646,475400000.0
2008-10-03 20:30:00,0.66415,0.66475,0.66235,0.6627,598700000.0
2008-10-03 20:45:00,0.6627,0.66365,0.66243,0.66285,480500000.0
2008-10-03 21:00:00,0.66285,0.6638,0.66285,0.6635,191300000.0
2008-10-03 21:15:00,0.66332,0.66355,0.6622,0.6626,490700000.0
2008-10-03 21:30:00,0.6626,0.6626,0.66148,0.6618,404300000.0
2008-10-03 21:45:00,0.6617,0.6621,0.6613,0.6619,709799999.0
2008-10-03 22:00:00,0.6619,0.6619,0.66015,0.6617,850900000.0
2008-10-03 22:15:00,0.6617,0.6632,0.66145,0.6627,481600000.0
2008-10-03 22:30:00,0.6627,0.6631,0.66205,0.663,810500000.0
2008-10-03 22:45:00,0.66305,0.66305,0.66105,0.66125,435900000.0
2008-10-06 00:00:00,0.6585,0.6587,0.6565,0.6573,970000000.0
2008-10-06 00:15:00,0.6574,0.6588,0.657,0.6582,1067000000.0
2008-10-06 00:30:00,0.6581,0.6584,0.658,0.6584,485000000.0
2008-10-06 00:45:00,0.6583,0.6583,0.6571,0.6572,679000000.0
2008-10-06 01:00:00,0.6571,0.6581,0.6571,0.6577,970000000.0
2008-10-06 01:15:00,0.6575,0.6575,0.6562,0.6575,970000000.0
2008-10-06 01:30:00,0.6573,0.6577,0.6553,0.6554,1261000000.0
2008-10-06 01:45:00,0.6552,0.6556,0.6539,0.6552,1261000000.0
2008-10-06 02:00:00,0.65515,0.65595,0.65406,0.65424,392000000.0
2008-10-06 02:15:00,0.65465,0.6552,0.6537,0.65455,1100000001.0
2008-10-06 02:30:00,0.6546,0.6562,0.6545,0.6554,685400000.0
2008-10-06 02:45:00,0.6554,0.6561,0.6554,0.6559,404700000.0
2008-10-06 03:00:00,0.6559,0.6565,0.65465,0.6565,783600001.0
2008-10-06 03:15:00,0.6565,0.6565,0.6548,0.655,550300000.0
2008-10-06 03:30:00,0.6549,0.6555,0.65355,0.65385,1742300000.0
2008-10-06 03:45:00,0.6538,0.6539,0.6526,0.6531,507400000.0
2008-10-06 04:00:00,0.653,0.6535,0.65197,0.6534,958300002.0
2008-10-06 04:15:00,0.6534,0.65385,0.65285,0.6536,320900000.0
2008-10-06 04:30:00,0.6536,0.65395,0.6536,0.6539,297400000.0
2008-10-06 04:45:00,0.6539,0.6539,0.65241,0.653,469900000.0
2008-10-06 05:00:00,0.653,0.65305,0.6516,0.6524,664600000.0
2008-10-06 05:15:00,0.6524,0.6526,0.6508,0.6511,795700000.0
2008-10-06 05:30:00,0.6511,0.65195,0.6504,0.6509,925099997.0
2008-10-06 05:45:00,0.6509,0.65165,0.65005,0.6515,700700000.0
2008-10-06 06:00:00,0.65145,0.65185,0.6504,0.6508,728299999.0
2008-10-06 06:15:00,0.6508,0.65115,0.6481,0.6499,1842500000.0
2008-10-06 06:30:00,0.6499,0.6499,0.6451,0.64605,1542199998.0
2008-10-06 06:45:00,0.646,0.64875,0.6457,0.648,929299999.0
2008-10-06 07:00:00,0.648,0.64805,0.6466,0.64675,593200000.0
2008-10-06 07:15:00,0.6467,0.64705,0.64585,0.64705,374200000.0
2008-10-06 07:30:00,0.647,0.6483,0.64694,0.6483,718100000.0
2008-10-06 07:45:00,0.6483,0.64915,0.6474,0.6478,516300000.0
2008-10-06 08:00:00,0.64785,0.6482,0.64605,0.6464,806900000.0
2008-10-06 08:15:00,0.64635,0.64795,0.64635,0.6476,689100000.0
2008-10-06 08:30:00,0.6478,0.64895,0.64615,0.64885,1413200000.0
2008-10-06 08:45:00,0.6489,0.6499,0.64805,0.6488,1522500000.0
2008-10-06 09:00:00,0.64875,0.64895,0.6461,0.64825,1169100000.0
2008-10-06 09:15:00,0.64825,0.64955,0.6472,0.6493,1367900000.0
2008-10-06 09:30:00,0.6493,0.6493,0.6484,0.6492,1127700000.0
2008-10-06 09:45:00,0.6493,0.6512,0.64895,0.65095,1149700000.0
2008-10-06 10:00:00,0.65095,0.6512,0.6491,0.6491,1347200000.0
2008-10-06 10:15:00,0.64905,0.6505,0.64685,0.65015,1917600000.0
2008-10-06 10:30:00,0.6502,0.6508,0.6475,0.649,1224400000.0
2008-10-06 10:45:00,0.649,0.64945,0.6477,0.6491,925200000.0
2008-10-06 11:00:00,0.6491,0.6491,0.6461,0.64725,1269200000.0
2008-10-06 11:15:00,0.64725,0.6478,0.64605,0.64705,1738600000.0
2008-10-06 11:30:00,0.64705,0.64785,0.64685,0.647,1825800000.0
2008-10-06 11:45:00,0.6471,0.64785,0.6461,0.6462,1312400000.0
2008-10-06 12:00:00,0.6462,0.6462,0.6451,0.6458,1172300000.0
2008-10-06 12:15:00,0.6454,0.64605,0.6449,0.6456,986600000.0
2008-10-06 12:30:00,0.64565,0.6472,0.6455,0.64675,1435300000.0
2008-10-06 12:45:00,0.6467,0.64695,0.64575,0.6464,1140600000.0
2008-10-06 13:00:00,0.6464,0.64655,0.64575,0.64625,925700000.0
2008-10-06 13:15:00,0.6463,0.64725,0.64625,0.647,863300000.0
2008-10-06 13:30:00,0.64715,0.64775,0.64665,0.64725,1195900000.0
2008-10-06 13:45:00,0.6473,0.649,0.6472,0.6481,1547300000.0
2008-10-06 14:00:00,0.64815,0.64875,0.6476,0.64805,1229600001.0
2008-10-06 14:15:00,0.6481,0.6483,0.64645,0.64675,1161000000.0
2008-10-06 14:30:00,0.64675,0.6472,0.64581,0.6464,1080000000.0
2008-10-06 14:45:00,0.6464,0.64675,0.64577,0.6465,811000000.0
2008-10-06 15:00:00,0.64645,0.6471,0.64555,0.6462,2327900000.0
2008-10-06 15:15:00,0.6462,0.6462,0.6423,0.644,2333800004.0
2008-10-06 15:30:00,0.64395,0.6446,0.64275,0.6431,2083600004.0
2008-10-06 15:45:00,0.64315,0.6436,0.64095,0.6414,2028600000.0
2008-10-06 16:00:00,0.64135,0.64145,0.6327,0.63275,4487100000.0
2008-10-06 16:15:00,0.633,0.6334,0.62485,0.62915,4918000001.0
2008-10-06 16:30:00,0.6291,0.63,0.61725,0.6259,4264800001.0
2008-10-06 16:45:00,0.6259,0.63195,0.6247,0.62765,3313254004.0
2008-10-06 17:00:00,0.62765,0.6319,0.6274,0.631,2503800000.0
2008-10-06 17:15:00,0.631,0.6319,0.628,0.62865,1747100000.0
2008-10-06 17:30:00,0.62875,0.63105,0.6275,0.63035,1871200000.0
2008-10-06 17:45:00,0.63035,0.6313,0.6234,0.6263,2262899998.0
2008-10-06 18:00:00,0.62594,0.62955,0.6251,0.62575,1182100000.0
2008-10-06 18:15:00,0.62575,0.62665,0.6244,0.6264,1013500000.0
2008-10-06 18:30:00,0.6264,0.6264,0.6226,0.623,537300000.0
2008-10-06 18:45:00,0.62305,0.6246,0.6223,0.6225,633900000.0
2008-10-06 19:00:00,0.6225,0.6229,0.621,0.6229,981600000.0
2008-10-06 19:15:00,0.6229,0.62355,0.62235,0.623,493900000.0
2008-10-06 19:30:00,0.62289,0.62325,0.62185,0.6221,560300000.0
2008-10-06 19:45:00,0.62215,0.6223,0.61985,0.6212,593875000.0
2008-10-06 20:00:00,0.6212,0.6212,0.62005,0.62025,688100000.0
2008-10-06 20:15:00,0.62025,0.62175,0.6199,0.62,1114815000.0
2008-10-06 20:30:00,0.62,0.6218,0.6186,0.61895,852199999.0
2008-10-06 20:45:00,0.6192,0.6202,0.6186,0.61995,611700000.0
2008-10-06 21:00:00,0.61995,0.6219,0.6196,0.6219,500000003.0
2008-10-06 21:15:00,0.62195,0.6301,0.62195,0.62995,619500000.0
2008-10-06 21:30:00,0.62995,0.6328,0.628,0.63025,1529799994.0
2008-10-06 21:45:00,0.6304,0.6391,0.63015,0.6374,1038899999.0
2008-10-06 22:00:00,0.63755,0.64105,0.6369,0.6407,1756000017.0
2008-10-06 22:15:00,0.6405,0.64115,0.63565,0.63565,1743500007.0
2008-10-06 22:30:00,0.6358,0.63695,0.63275,0.6369,738000000.0
2008-10-06 22:45:00,0.6369,0.63825,0.6354,0.6355,772199995.0
2008-10-06 23:00:00,0.63527,0.63581,0.6322,0.6323,699100009.0
2008-10-06 23:15:00,0.6323,0.6331,0.63176,0.63205,617699983.0
2008-10-06 23:30:00,0.63185,0.6323,0.62765,0.6278,749599993.0
2008-10-06 23:45:00,0.6278,0.6282,0.62648,0.6275,604900000.0
2008-10-07 00:00:00,0.6273,0.62995,0.62696,0.629,394300000.0
2008-10-07 00:15:00,0.629,0.629,0.6275,0.6285,508600000.0
2008-10-07 00:30:00,0.6286,0.6319,0.6284,0.6292,411800000.0
2008-10-07 00:45:00,0.6293,0.63105,0.6292,0.63105,379100003.0
2008-10-07 01:00:00,0.631,0.6381,0.63045,0.63385,895200000.0
2008-10-07 01:15:00,0.6338,0.63385,0.6305,0.63195,716000003.0
2008-10-07 01:30:00,0.63205,0.63365,0.63149,0.6333,882300000.0
2008-10-07 01:45:00,0.6333,0.6333,0.63105,0.6327,1015900000.0
2008-10-07 02:00:00,0.6327,0.6332,0.6318,0.6324,955700002.0
2008-10-07 02:15:00,0.63245,0.6365,0.63234,0.6342,482500000.0
2008-10-07 02:30:00,0.6342,0.6345,0.63375,0.6342,453200000.0
2008-10-07 02:45:00,0.63425,0.63425,0.6288,0.62925,793999999.0
2008-10-07 03:00:00,0.62925,0.6299,0.62745,0.62895,1012400014.0
2008-10-07 03:15:00,0.62895,0.62955,0.6287,0.62885,219000000.0
2008-10-07 03:30:00,0.6292,0.6314,0.6292,0.63095,597400000.0
2008-10-07 03:45:00,0.6308,0.63225,0.6307,0.6314,428600000.0
2008-10-07 04:00:00,0.6314,0.6319,0.63078,0.6317,382200000.0
2008-10-07 04:15:00,0.63134,0.63175,0.6304,0.631,223800000.0
2008-10-07 04:30:00,0.631,0.63205,0.63085,0.63155,242200000.0
2008-10-07 04:45:00,0.6315,0.6325,0.63115,0.63215,178500000.0
2008-10-07 05:00:00,0.63195,0.63195,0.63107,0.6313,191600000.0
2008-10-07 05:15:00,0.63085,0.6313,0.62995,0.6308,519400000.0
2008-10-07 05:30:00,0.63035,0.6304,0.61605,0.6289,1148400002.0
2008-10-07 05:45:00,0.6288,0.63635,0.62845,0.6325,876700000.0
2008-10-07 06:00:00,0.6325,0.6385,0.63153,0.6385,792600012.0
2008-10-07 06:15:00,0.6387,0.63955,0.63425,0.6373,819100000.0
2008-10-07 06:30:00,0.63725,0.63725,0.63405,0.6352,575400000.0
2008-10-07 06:45:00,0.63535,0.6355,0.6338,0.63455,343600000.0
2008-10-07 07:00:00,0.63475,0.6349,0.63412,0.63425,396600000.0
2008-10-07 07:15:00,0.6343,0.63575,0.63411,0.63505,419900006.0
2008-10-07 07:30:00,0.63505,0.63575,0.6345,0.635,518899999.0
2008-10-07 07:45:00,0.6352,0.6356,0.63408,0.6354,383300000.0
2008-10-07 08:00:00,0.6354,0.6365,0.63475,0.63565,667900000.0
2008-10-07 08:15:00,0.6357,0.63755,0.6356,0.6358,2022900002.0
2008-10-07 08:30:00,0.6358,0.639,0.634,0.63885,2322700000.0
2008-10-07 08:45:00,0.6392,0.64185,0.6384,0.64185,3016899996.0
2008-10-07 09:00:00,0.64185,0.64205,0.63975,0.6407,4425699999.0
2008-10-07 09:15:00,0.6407,0.6422,0.64045,0.6422,2988300000.0
2008-10-07 09:30:00,0.6422,0.64235,0.637,0.6385,3071800000.0
2008-10-07 09:45:00,0.6385,0.6394,0.63565,0.63595,1995800000.0
2008-10-07 10:00:00,0.63585,0.63745,0.62895,0.63205,4138100000.0
2008-10-07 10:15:00,0.63205,0.63205,0.6256,0.6283,4233900000.0
2008-10-07 10:30:00,0.6283,0.6333,0.6271,0.6319,4017899996.0
2008-10-07 10:45:00,0.6319,0.6326,0.6284,0.6298,2547225000.0
2008-10-07 11:00:00,0.6299,0.62995,0.6267,0.6274,1418300001.0
2008-10-07 11:15:00,0.6274,0.6284,0.62535,0.62615,1779099992.0
2008-10-07 11:30:00,0.62625,0.62945,0.625,0.62615,2378999982.0
2008-10-07 11:45:00,0.62625,0.6298,0.6257,0.627,1533500000.0
2008-10-07 12:00:00,0.627,0.6291,0.627,0.6285,1172000000.0
2008-10-07 12:15:00,0.6281,0.63175,0.6281,0.6312,1086500000.0
2008-10-07 12:30:00,0.6313,0.6313,0.62955,0.6297,1035600000.0
2008-10-07 12:45:00,0.62985,0.6308,0.6277,0.62875,2077700000.0
2008-10-07 13:00:00,0.62875,0.6301,0.62775,0.62925,1336800000.0
2008-10-07 13:15:00,0.62925,0.6304,0.6291,0.63,719000000.0
2008-10-07 13:30:00,0.63,0.6336,0.62915,0.6328,1251499994.0
2008-10-07 13:45:00,0.6328,0.6355,0.63115,0.6354,951100000.0
2008-10-07 14:00:00,0.6354,0.63765,0.6339,0.63595,1116800000.0
2008-10-07 14:15:00,0.63595,0.6364,0.63125,0.63265,1012700000.0
2008-10-07 14:30:00,0.63285,0.634,0.63155,0.63375,864600000.0
2008-10-07 14:45:00,0.6337,0.6338,0.62945,0.6305,1089797500.0
2008-10-07 15:00:00,0.6305,0.64085,0.6305,0.6398,1727714998.0
2008-10-07 15:15:00,0.6398,0.64035,0.63672,0.64035,605900000.0
2008-10-07 15:30:00,0.64035,0.6422,0.6386,0.6391,1632699997.0
2008-10-07 15:45:00,0.63905,0.6399,0.63605,0.63645,1443400000.0
2008-10-07 16:00:00,0.63645,0.63705,0.63485,0.6365,1295200000.0
2008-10-07 16:15:00,0.6365,0.64,0.63555,0.6397,1127612000.0
2008-10-07 16:30:00,0.6397,0.6397,0.63215,0.63375,1023196000.0
2008-10-07 16:45:00,0.63385,0.6344,0.63175,0.63205,814700000.0
2008-10-07 17:00:00,0.6321,0.6346,0.62895,0.6316,2393400003.0
2008-10-07 17:15:00,0.6314,0.6348,0.63085,0.63355,2331900000.0
2008-10-07 17:30:00,0.6336,0.63455,0.6322,0.6337,1971599998.0
2008-10-07 17:45:00,0.6337,0.63575,0.6332,0.6357,1316200002.0
2008-10-07 18:00:00,0.63575,0.63575,0.63305,0.6332,1055000000.0
2008-10-07 18:15:00,0.6332,0.63355,0.63261,0.6327,1487399989.0
2008-10-07 18:30:00,0.6327,0.6327,0.62725,0.6287,716499998.0
2008-10-07 18:45:00,0.6287,0.63035,0.6281,0.62998,939100000.0
2008-10-07 19:00:00,0.6301,0.63445,0.63005,0.63405,586700000.0
2008-10-07 19:15:00,0.634,0.634,0.62985,0.63095,279000000.0
2008-10-07 19:30:00,0.63095,0.6318,0.63025,0.63025,404800000.0
2008-10-07 19:45:00,0.63045,0.6307,0.628,0.6292,626900000.0
2008-10-07 20:00:00,0.6292,0.63065,0.62869,0.63045,316300000.0
2008-10-07 20:15:00,0.63005,0.63305,0.63005,0.63255,472500000.0
2008-10-07 20:30:00,0.6326,0.6332,0.63236,0.6324,647100009.0
2008-10-07 20:45:00,0.6324,0.63315,0.6311,0.6312,679700000.0
2008-10-07 21:00:00,0.63115,0.6312,0.6286,0.6294,1114399996.0
2008-10-07 21:15:00,0.6294,0.6294,0.62735,0.62765,527900000.0
2008-10-07 21:30:00,0.62694,0.628,0.625,0.625,1413299996.0
2008-10-07 21:45:00,0.6251,0.62535,0.62235,0.6233,2627499975.0
2008-10-07 22:00:00,0.6233,0.6248,0.62255,0.62455,398700001.0
2008-10-07 22:15:00,0.6245,0.6246,0.6226,0.62385,727800001.0
2008-10-07 22:30:00,0.62385,0.6239,0.6234,0.6239,429000009.0
2008-10-07 22:45:00,0.624,0.6244,0.62363,0.6238,489200010.0
2008-10-07 23:00:00,0.62327,0.62465,0.62303,0.6243,197200000.0
2008-10-07 23:15:00,0.6245,0.62565,0.6236,0.62565,287400001.0
2008-10-07 23:30:00,0.6256,0.62935,0.6253,0.62935,607400000.0
2008-10-07 23:45:00,0.62935,0.63,0.6263,0.6263,1330100000.0
2008-10-08 00:00:00,0.6253,0.6269,0.62435,0.6269,578899999.0
2008-10-08 00:15:00,0.62685,0.6275,0.6253,0.62555,503500000.0
2008-10-08 00:30:00,0.6256,0.6262,0.6243,0.62485,346600000.0
2008-10-08 00:45:00,0.62485,0.62485,0.6224,0.6227,578900000.0
2008-10-08 01:00:00,0.6228,0.6234,0.62145,0.6218,227700000.0
2008-10-08 01:15:00,0.62185,0.6235,0.62185,0.62245,364100000.0
2008-10-08 01:30:00,0.62255,0.623,0.6214,0.62215,536700018.0
2008-10-08 01:45:00,0.62215,0.62325,0.62145,0.62275,313300000.0
2008-10-08 02:00:00,0.6228,0.62415,0.6225,0.6234,550499995.0
2008-10-08 02:15:00,0.6234,0.62425,0.62254,0.6242,560500009.0
2008-10-08 02:30:00,0.6242,0.6248,0.6236,0.6241,393700000.0
2008-10-08 02:45:00,0.6241,0.6241,0.6232,0.6236,666200000.0
2008-10-08 03:00:00,0.6236,0.62395,0.6218,0.6219,519100000.0
2008-10-08 03:15:00,0.6219,0.62305,0.62125,0.6225,504600000.0
2008-10-08 03:30:00,0.6225,0.6226,0.6217,0.62195,570600000.0
2008-10-08 03:45:00,0.62205,0.6221,0.6217,0.6219,586000000.0
2008-10-08 04:00:00,0.6219,0.623,0.62185,0.62255,432400000.0
2008-10-08 04:15:00,0.62255,0.6241,0.62205,0.6239,444200000.0
2008-10-08 04:30:00,0.6239,0.624,0.6227,0.623,1234400003.0
2008-10-08 04:45:00,0.623,0.6232,0.62213,0.6229,623100002.0
2008-10-08 05:00:00,0.623,0.62345,0.62239,0.62335,335500002.0
2008-10-08 05:15:00,0.62335,0.62565,0.6231,0.62355,493900000.0
2008-10-08 05:30:00,0.6236,0.62425,0.6234,0.6239,334700000.0
2008-10-08 05:45:00,0.6239,0.6244,0.6229,0.62435,484000000.0
2008-10-08 06:00:00,0.62435,0.62565,0.6241,0.625,351200000.0
2008-10-08 06:15:00,0.6251,0.6259,0.6237,0.62415,1009800000.0
2008-10-08 06:30:00,0.6241,0.62505,0.62135,0.6217,635000000.0
2008-10-08 06:45:00,0.6217,0.62215,0.6196,0.62195,871400000.0
2008-10-08 07:00:00,0.6219,0.6224,0.61245,0.6184,1357300000.0
2008-10-08 07:15:00,0.6184,0.6196,0.6111,0.6137,1474400000.0
2008-10-08 07:30:00,0.6137,0.6159,0.6104,0.6122,1547099993.0
2008-10-08 07:45:00,0.6124,0.61365,0.61,0.61095,1270699999.0
2008-10-08 08:00:00,0.611,0.61355,0.61025,0.61305,870260000.0
2008-10-08 08:15:00,0.61295,0.6153,0.61215,0.6129,499400000.0
2008-10-08 08:30:00,0.613,0.6166,0.6103,0.6156,1338100000.0
2008-10-08 08:45:00,0.6157,0.6157,0.6119,0.61325,975300002.0
2008-10-08 09:00:00,0.61325,0.6243,0.61215,0.62165,1679600001.0
2008-10-08 09:15:00,0.62165,0.6219,0.61535,0.6163,1897900000.0
2008-10-08 09:30:00,0.6163,0.6163,0.61375,0.6141,2403600016.0
2008-10-08 09:45:00,0.6141,0.61415,0.6094,0.6099,8950800022.0
2008-10-08 10:00:00,0.61,0.61315,0.6094,0.6116,25572500077.0
2008-10-08 10:15:00,0.61175,0.6121,0.60995,0.6115,23103299916.0
2008-10-08 10:30:00,0.6116,0.6135,0.6107,0.6121,24995999904.0
2008-10-08 10:45:00,0.612,0.6126,0.6039,0.6069,26365499871.0
2008-10-08 11:00:00,0.6072,0.6084,0.5994,0.60225,18696500026.0
2008-10-08 11:15:00,0.6023,0.6038,0.5962,0.5967,18477999977.0
2008-10-08 11:30:00,0.59635,0.5968,0.5788,0.5894,26937000013.0
2008-10-08 11:45:00,0.5903,0.592,0.58505,0.5857,26333199995.0
2008-10-08 12:00:00,0.5856,0.59175,0.585,0.5912,24653500072.0
2008-10-08 12:15:00,0.5912,0.6006,0.5912,0.59795,19853699951.0
2008-10-08 12:30:00,0.5983,0.5986,0.59555,0.5965,18241499898.0
2008-10-08 12:45:00,0.5966,0.5966,0.59205,0.5934,19347500030.0
2008-10-08 13:00:00,0.5935,0.6118,0.5935,0.6032,19770704005.0
2008-10-08 13:15:00,0.6032,0.6063,0.5982,0.6019,23201399960.0
2008-10-08 13:30:00,0.60215,0.60665,0.6018,0.603,15531099958.0
2008-10-08 13:45:00,0.6032,0.60945,0.6026,0.60945,17153199947.0
2008-10-08 14:00:00,0.6084,0.6116,0.6059,0.6108,21202499844.0
2008-10-08 14:15:00,0.6108,0.61105,0.59825,0.5997,18158600023.0
2008-10-08 14:30:00,0.6,0.6005,0.5947,0.5967,22677579877.0
2008-10-08 14:45:00,0.5967,0.5967,0.5858,0.5908,24690699921.0
2008-10-08 15:00:00,0.5903,0.5913,0.58555,0.58945,19128399978.0
2008-10-08 15:15:00,0.59,0.5937,0.59,0.59057,8863099927.0
2008-10-08 15:30:00,0.5909,0.6004,0.59045,0.5999,21593600013.0
2008-10-08 15:45:00,0.5998,0.60655,0.5991,0.60545,21926300024.0
2008-10-08 16:00:00,0.6055,0.60645,0.60115,0.6028,12542900001.0
2008-10-08 16:15:00,0.6032,0.6037,0.5966,0.60085,19853000027.0
2008-10-08 16:30:00,0.60065,0.60195,0.5962,0.59655,11682300033.0
2008-10-08 16:45:00,0.59655,0.6023,0.5964,0.6003,17563799950.0
2008-10-08 17:00:00,0.6001,0.6027,0.5995,0.6014,12765799986.0
2008-10-08 17:15:00,0.6014,0.604,0.6006,0.602,17929399961.0
2008-10-08 17:30:00,0.602,0.602,0.5974,0.5974,18208699985.0
2008-10-08 17:45:00,0.5974,0.6024,0.5974,0.6011,14958300048.0
2008-10-08 18:00:00,0.6011,0.6011,0.5989,0.6009,10141100017.0
2008-10-08 18:15:00,0.6009,0.60165,0.5988,0.60155,15109199978.0
2008-10-08 18:30:00,0.6015,0.6032,0.601,0.60165,9185100038.0
2008-10-08 18:45:00,0.60165,0.60645,0.6008,0.60375,9807499999.0
2008-10-08 19:00:00,0.60395,0.60795,0.6033,0.60605,9448199988.0
2008-10-08 19:15:00,0.6063,0.60755,0.60395,0.60448,4400100010.0
2008-10-08 19:30:00,0.6046,0.606,0.60205,0.60495,8898399976.0
2008-10-08 19:45:00,0.60495,0.609,0.6046,0.6085,9685099987.0
2008-10-08 20:00:00,0.60865,0.60885,0.607,0.608,8174599968.0
2008-10-08 20:15:00,0.608,0.61125,0.608,0.61125,6124100011.0
2008-10-08 20:30:00,0.61125,0.6143,0.60945,0.6102,7144199994.0
2008-10-08 20:45:00,0.6103,0.61125,0.61006,0.6112,11037000010.0
2008-10-08 21:00:00,0.61135,0.61135,0.60675,0.6094,8984999997.0
2008-10-08 21:15:00,0.6095,0.61025,0.60925,0.6094,8171900019.0
2008-10-08 21:30:00,0.60945,0.61005,0.6086,0.60935,6640799973.0
2008-10-08 21:45:00,0.6093,0.60935,0.6063,0.60675,7861199986.0
2008-10-08 22:00:00,0.6063,0.6064,0.6011,0.6032,9443219989.0
2008-10-08 22:15:00,0.6033,0.6033,0.60025,0.60095,5779859983.0
2008-10-08 22:30:00,0.6013,0.6029,0.60025,0.60055,10785999924.0
2008-10-08 22:45:00,0.60065,0.6014,0.598,0.60045,11497699988.0
2008-10-08 23:00:00,0.60014,0.60097,0.5979,0.5998,5294000004.0
2008-10-08 23:15:00,0.5998,0.6004,0.59755,0.59935,2290200001.0
2008-10-08 23:30:00,0.59938,0.60545,0.59891,0.6045,5869099997.0
2008-10-08 23:45:00,0.6044,0.6058,0.60345,0.6041,4702200016.0
2008-10-09 00:00:00,0.60445,0.60658,0.6042,0.6042,7294799977.0
2008-10-09 00:15:00,0.6042,0.6044,0.6006,0.6017,4740499992.0
2008-10-09 00:30:00,0.6017,0.60275,0.6012,0.6022,12799599990.0
2008-10-09 00:45:00,0.6022,0.60255,0.59955,0.6006,6890200025.0
2008-10-09 01:00:00,0.6004,0.6008,0.5982,0.6002,9431699986.0
2008-10-09 01:15:00,0.6004,0.6009,0.5987,0.5997,6406700026.0
2008-10-09 01:30:00,0.5997,0.6001,0.59875,0.5996,2627900010.0
2008-10-09 01:45:00,0.5996,0.6004,0.5957,0.5972,7771599972.0
2008-10-09 02:00:00,0.5972,0.59795,0.595,0.59635,12829199953.0
2008-10-09 02:15:00,0.59635,0.5993,0.59635,0.5986,7479299977.0
2008-10-09 02:30:00,0.5986,0.5988,0.59535,0.5972,8479999995.0
2008-10-09 02:45:00,0.5972,0.598,0.5929,0.594,11627499983.0
2008-10-09 03:00:00,0.5941,0.5942,0.5903,0.59385,12583900041.0
2008-10-09 03:15:00,0.59385,0.59805,0.59385,0.5973,13480699976.0
2008-10-09 03:30:00,0.5974,0.6027,0.597,0.6018,14420800064.0
2008-10-09 03:45:00,0.60155,0.605,0.59805,0.6037,15263499957.0
2008-10-09 04:00:00,0.604,0.6055,0.60075,0.6039,19282700008.0
2008-10-09 04:15:00,0.6039,0.6043,0.6023,0.6039,11836199984.0
2008-10-09 04:30:00,0.60375,0.6046,0.6028,0.604,13368899974.0
2008-10-09 04:45:00,0.6039,0.605,0.60285,0.6043,13838400003.0
2008-10-09 05:00:00,0.6045,0.6072,0.6036,0.6061,14750700008.0
2008-10-09 05:15:00,0.60615,0.6073,0.60605,0.6065,7836000017.0
2008-10-09 05:30:00,0.6065,0.6111,0.6063,0.61,13823100001.0
2008-10-09 05:45:00,0.61,0.6108,0.60775,0.6085,14213299958.0
2008-10-09 06:00:00,0.6086,0.6106,0.60845,0.6097,14064399987.0
2008-10-09 06:15:00,0.6097,0.61015,0.6085,0.6099,11974100008.0
2008-10-09 06:30:00,0.6098,0.6114,0.6094,0.6099,11071500012.0
2008-10-09 06:45:00,0.6098,0.61095,0.6096,0.6104,6290599974.0
2008-10-09 07:00:00,0.6103,0.6103,0.60465,0.60685,12272699987.0
2008-10-09 07:15:00,0.60685,0.60745,0.60525,0.60655,7894499996.0
2008-10-09 07:30:00,0.60655,0.6096,0.6064,0.60805,17932400014.0
2008-10-09 07:45:00,0.6082,0.6103,0.60775,0.6103,12389799972.0
2008-10-09 08:00:00,0.61025,0.6128,0.60945,0.612,18407399925.0
2008-10-09 08:15:00,0.61195,0.6124,0.6099,0.6107,19594499973.0
2008-10-09 08:30:00,0.6107,0.6121,0.60895,0.6108,15093000016.0
2008-10-09 08:45:00,0.6108,0.61345,0.6101,0.61345,17886999953.0
2008-10-09 09:00:00,0.6137,0.6141,0.6119,0.61295,16523099989.0
2008-10-09 09:15:00,0.6131,0.6145,0.6121,0.6134,18421800041.0
2008-10-09 09:30:00,0.6134,0.6145,0.6131,0.614,23471300036.0
2008-10-09 09:45:00,0.6138,0.6201,0.6135,0.6197,29377600113.0
2008-10-09 10:00:00,0.6196,0.6207,0.6097,0.6171,27618700057.0
2008-10-09 10:15:00,0.6171,0.62195,0.6163,0.62165,19928900076.0
2008-10-09 10:30:00,0.6216,0.6266,0.6207,0.62115,25781200059.0
2008-10-09 10:45:00,0.62115,0.6222,0.6202,0.6214,18925599933.0
2008-10-09 11:00:00,0.62125,0.6225,0.6209,0.621,18219900025.0
2008-10-09 11:15:00,0.621,0.62135,0.6165,0.61855,15335399965.0
2008-10-09 11:30:00,0.61875,0.6191,0.6151,0.6161,18954799965.0
2008-10-09 11:45:00,0.61615,0.61805,0.6154,0.6178,12090099930.0
2008-10-09 12:00:00,0.6179,0.6221,0.61705,0.6191,13721299997.0
2008-10-09 12:15:00,0.6191,0.61945,0.61705,0.61715,16378300011.0
2008-10-09 12:30:00,0.6172,0.6172,0.6141,0.6166,17439900037.0
2008-10-09 12:45:00,0.6166,0.6192,0.6144,0.618,16997199975.0
2008-10-09 13:00:00,0.618,0.618,0.6145,0.6161,15893500050.0
2008-10-09 13:15:00,0.61615,0.61775,0.6146,0.6176,15857799958.0
2008-10-09 13:30:00,0.61765,0.62255,0.6176,0.62005,21983099896.0
2008-10-09 13:45:00,0.6198,0.61985,0.61755,0.61755,12024100056.0
2008-10-09 14:00:00,0.6176,0.6192,0.6161,0.61885,13994399949.0
2008-10-09 14:15:00,0.6188,0.62125,0.6184,0.62,13929799993.0
2008-10-09 14:30:00,0.61966,0.6219,0.61922,0.6216,13103700016.0
2008-10-09 14:45:00,0.62135,0.6238,0.6194,0.6195,20276599965.0
2008-10-09 15:00:00,0.6196,0.62185,0.6196,0.6216,14980300023.0
2008-10-09 15:15:00,0.62205,0.6229,0.62135,0.62155,9451100007.0
2008-10-09 15:30:00,0.6211,0.6236,0.62,0.62275,12280700042.0
2008-10-09 15:45:00,0.6229,0.6229,0.6167,0.61675,21569600008.0
2008-10-09 16:00:00,0.61715,0.6192,0.6165,0.6189,20286600033.0
2008-10-09 16:15:00,0.6187,0.6195,0.614,0.61415,24744800103.0
2008-10-09 16:30:00,0.6143,0.6164,0.6141,0.6142,16973900020.0
2008-10-09 16:45:00,0.6141,0.6167,0.6135,0.6161,22351199982.0
2008-10-09 17:00:00,0.6162,0.6174,0.612,0.6147,23919900007.0
2008-10-09 17:15:00,0.6146,0.6165,0.6113,0.6121,15526999999.0
2008-10-09 17:30:00,0.61185,0.6207,0.61185,0.6197,15215799974.0
2008-10-09 17:45:00,0.6197,0.61995,0.61625,0.6164,12715799990.0
2008-10-09 18:00:00,0.6167,0.61685,0.6151,0.6167,11846799980.0
2008-10-09 18:15:00,0.6167,0.61675,0.6159,0.6166,6481200047.0
2008-10-09 18:30:00,0.6166,0.61685,0.6153,0.61585,5821999981.0
2008-10-09 18:45:00,0.61595,0.61695,0.6156,0.6167,7857799963.0
2008-10-09 19:00:00,0.6167,0.61736,0.61616,0.61665,3678700029.0
2008-10-09 19:15:00,0.61657,0.6176,0.61651,0.61745,3917200030.0
2008-10-09 19:30:00,0.61735,0.61782,0.6165,0.6172,3666099986.0
2008-10-09 19:45:00,0.6172,0.61815,0.61641,0.61691,6891800003.0
2008-10-09 20:00:00,0.617,0.6183,0.61655,0.61695,5147600032.0
2008-10-09 20:15:00,0.61725,0.6179,0.61684,0.61705,2703199994.0
2008-10-09 20:30:00,0.6172,0.6181,0.6166,0.61702,2213499998.0
2008-10-09 20:45:00,0.61684,0.6174,0.616,0.61635,6060500015.0
2008-10-09 21:00:00,0.6168,0.6168,0.61175,0.61195,11394100072.0
2008-10-09 21:15:00,0.612,0.612,0.6074,0.60915,16154900023.0
2008-10-09 21:30:00,0.6091,0.6091,0.60535,0.6055,11583300011.0
2008-10-09 21:45:00,0.60575,0.6104,0.60215,0.6049,11988199984.0
2008-10-09 22:00:00,0.6049,0.6056,0.60228,0.6038,13278500017.0
2008-10-09 22:15:00,0.60405,0.60425,0.60125,0.6039,6835500002.0
2008-10-09 22:30:00,0.6039,0.6039,0.6025,0.6034,7394199989.0
2008-10-09 22:45:00,0.6034,0.6084,0.6034,0.6071,8754299964.0
2008-10-09 23:00:00,0.6071,0.6071,0.60425,0.6048,5207499987.0
2008-10-09 23:15:00,0.60461,0.6064,0.60449,0.6064,2556800014.0
2008-10-09 23:30:00,0.60645,0.60645,0.6042,0.6044,3562700008.0
2008-10-09 23:45:00,0.6044,0.6051,0.60345,0.6036,7621300024.0
2008-10-10 00:00:00,0.6036,0.6038,0.60125,0.60345,11589000001.0
2008-10-10 00:15:00,0.60355,0.605,0.6023,0.6046,14107899951.0
2008-10-10 00:30:00,0.6046,0.6047,0.6018,0.6022,11139299927.0
2008-10-10 00:45:00,0.6022,0.6025,0.60075,0.6015,15361599988.0
2008-10-10 01:00:00,0.6015,0.6016,0.60025,0.60035,8457499952.0
2008-10-10 01:15:00,0.60043,0.6011,0.59595,0.59595,17771800035.0
2008-10-10 01:30:00,0.5961,0.5994,0.5956,0.5974,14822000027.0
2008-10-10 01:45:00,0.5974,0.5983,0.59105,0.5975,11143900003.0
2008-10-10 02:00:00,0.5975,0.5989,0.5926,0.5928,11548599993.0
2008-10-10 02:15:00,0.5928,0.5966,0.59225,0.59535,8733499960.0
2008-10-10 02:30:00,0.59545,0.5958,0.5902,0.59315,13236599983.0
2008-10-10 02:45:00,0.59345,0.59575,0.5924,0.5939,11318899990.0
2008-10-10 03:00:00,0.5939,0.60035,0.59195,0.5961,12403199985.0
2008-10-10 03:15:00,0.5961,0.5996,0.5944,0.5992,9780500029.0
2008-10-10 03:30:00,0.5992,0.5992,0.59565,0.5961,10443799970.0
2008-10-10 03:45:00,0.5961,0.59805,0.59485,0.5962,7846499971.0
2008-10-10 04:00:00,0.5962,0.5967,0.5957,0.5964,4635299997.0
2008-10-10 04:15:00,0.59645,0.5982,0.59645,0.5977,8841199984.0
2008-10-10 04:30:00,0.5977,0.5995,0.59755,0.599,12299199969.0
2008-10-10 04:45:00,0.59885,0.59935,0.5979,0.59795,8061599998.0
2008-10-10 05:00:00,0.598,0.59865,0.59635,0.5978,12785399982.0
2008-10-10 05:15:00,0.5978,0.5994,0.5969,0.5972,12567300013.0
2008-10-10 05:30:00,0.5974,0.599,0.5971,0.5982,11131100003.0
2008-10-10 05:45:00,0.5982,0.5985,0.5938,0.594,11394200020.0
2008-10-10 06:00:00,0.594,0.5965,0.59055,0.59155,15007099928.0
2008-10-10 06:15:00,0.5916,0.59235,0.59035,0.5911,14478900015.0
2008-10-10 06:30:00,0.59145,0.593,0.591,0.5919,11630600012.0
2008-10-10 06:45:00,0.592,0.5922,0.5896,0.5903,16318299988.0
2008-10-10 07:00:00,0.5903,0.59395,0.58875,0.5939,9603000003.0
2008-10-10 07:15:00,0.59375,0.5948,0.59225,0.5939,10374899930.0
2008-10-10 07:30:00,0.5939,0.5974,0.59155,0.5969,15291999995.0
2008-10-10 07:45:00,0.5973,0.599,0.59215,0.59345,10198199980.0
2008-10-10 08:00:00,0.5934,0.59465,0.59105,0.5926,13672700034.0
2008-10-10 08:15:00,0.5926,0.5946,0.5908,0.5929,11092100001.0
2008-10-10 08:30:00,0.59305,0.5972,0.59305,0.5958,9833199978.0
2008-10-10 08:45:00,0.59595,0.59745,0.5904,0.59695,18045099968.0
2008-10-10 09:00:00,0.5976,0.598,0.5962,0.597,16066900047.0
2008-10-10 09:15:00,0.5966,0.59685,0.59135,0.592,15221500016.0
2008-10-10 09:30:00,0.5921,0.59455,0.5907,0.5928,14844800021.0
2008-10-10 09:45:00,0.5928,0.59445,0.5917,0.5921,10454999919.0
2008-10-10 10:00:00,0.5921,0.59395,0.59065,0.59225,15109799980.0
2008-10-10 10:15:00,0.5922,0.5926,0.5903,0.59065,13246600020.0
2008-10-10 10:30:00,0.59065,0.5949,0.59065,0.5939,8843199981.0
2008-10-10 10:45:00,0.59335,0.599,0.5926,0.5989,12110199976.0
2008-10-10 11:00:00,0.5993,0.6016,0.59725,0.5986,17896099949.0
2008-10-10 11:15:00,0.5984,0.5989,0.59705,0.59705,9115799981.0
2008-10-10 11:30:00,0.5974,0.5975,0.5959,0.59595,9976999999.0
2008-10-10 11:45:00,0.5959,0.59705,0.5948,0.5952,15659699957.0
2008-10-10 12:00:00,0.5952,0.5972,0.5952,0.5966,10416000016.0
2008-10-10 12:15:00,0.59625,0.59715,0.59605,0.5964,6780200018.0
2008-10-10 12:30:00,0.5966,0.5967,0.5944,0.59475,14240899896.0
2008-10-10 12:45:00,0.59475,0.59675,0.5925,0.59425,13473399976.0
2008-10-10 13:00:00,0.5939,0.5966,0.5935,0.5954,20628899947.0
2008-10-10 13:15:00,0.59455,0.5974,0.5942,0.59565,21511299840.0
2008-10-10 13:30:00,0.5956,0.5962,0.5941,0.5953,8072399976.0
2008-10-10 13:45:00,0.5951,0.59595,0.59435,0.59515,9613200068.0
2008-10-10 14:00:00,0.59515,0.5986,0.5943,0.5978,15830200013.0
2008-10-10 14:15:00,0.59805,0.5989,0.5953,0.59695,10619800027.0
2008-10-10 14:30:00,0.59695,0.59785,0.59275,0.5936,11959599972.0
2008-10-10 14:45:00,0.59355,0.5968,0.5925,0.5926,18172399930.0
2008-10-10 15:00:00,0.5924,0.5962,0.5898,0.5948,15540099989.0
2008-10-10 15:15:00,0.5947,0.5979,0.59445,0.5962,13929100049.0
2008-10-10 15:30:00,0.5966,0.6012,0.5948,0.60045,20551300021.0
2008-10-10 15:45:00,0.6007,0.6027,0.5948,0.5985,20277000001.0
2008-10-10 16:00:00,0.5987,0.6073,0.597,0.6042,22603703948.0
2008-10-10 16:15:00,0.60425,0.6043,0.5969,0.59955,17557379975.0
2008-10-10 16:30:00,0.59975,0.59975,0.5959,0.5969,14762999959.0
2008-10-10 16:45:00,0.5968,0.59825,0.5903,0.5904,21989600033.0
2008-10-10 17:00:00,0.5901,0.5933,0.5886,0.5895,17365899994.0
2008-10-10 17:15:00,0.58975,0.5954,0.58975,0.59305,19012300026.0
2008-10-10 17:30:00,0.5938,0.5977,0.5936,0.59605,15440599952.0
2008-10-10 17:45:00,0.59577,0.59625,0.5928,0.59535,12384399981.0
2008-10-10 18:00:00,0.5953,0.5965,0.59345,0.5958,13217299983.0
2008-10-10 18:15:00,0.5958,0.59765,0.5952,0.5955,7377800010.0
2008-10-10 18:30:00,0.5956,0.59755,0.5944,0.5962,13027099921.0
2008-10-10 18:45:00,0.5962,0.59645,0.5953,0.5953,6254199975.0
2008-10-10 19:00:00,0.5953,0.59745,0.59495,0.59563,8086599984.0
2008-10-10 19:15:00,0.59565,0.5959,0.59469,0.59495,7092500017.0
2008-10-10 19:30:00,0.59497,0.5956,0.59295,0.5931,10755699985.0
2008-10-10 19:45:00,0.5931,0.5954,0.59265,0.59495,16034600030.0
2008-10-10 20:00:00,0.5945,0.5997,0.5944,0.5994,15962299898.0
2008-10-10 20:15:00,0.5994,0.59965,0.5933,0.5945,11781500007.0
2008-10-10 20:30:00,0.5945,0.59825,0.59245,0.5933,14588999960.0
2008-10-10 20:45:00,0.5935,0.5959,0.5917,0.5941,14394199968.0
2008-10-10 21:00:00,0.59325,0.59595,0.5924,0.59525,8841899955.0
2008-10-10 21:15:00,0.59525,0.6011,0.59525,0.59995,9780357976.0
2008-10-10 21:30:00,0.6001,0.60335,0.5983,0.59975,17167699952.0
2008-10-10 21:45:00,0.60055,0.60125,0.5942,0.59675,7438599993.0
2008-10-10 22:00:00,0.59675,0.599,0.59655,0.59806,5901700018.0
2008-10-10 22:15:00,0.5984,0.59875,0.5966,0.5979,5030300019.0
2008-10-10 22:30:00,0.598,0.598,0.59195,0.59245,5585699991.0
2008-10-10 22:45:00,0.59265,0.59355,0.59105,0.59295,5812500030.0
2008-10-13 00:00:00,0.609,0.6133,0.6089,0.6124,5194799948.0
2008-10-13 00:15:00,0.6123,0.6125,0.6111,0.6111,5993999940.0
2008-10-13 00:30:00,0.6113,0.6116,0.607,0.6099,5594399944.0
2008-10-13 00:45:00,0.6106,0.612,0.6093,0.6099,5993999940.0
2008-10-13 01:00:00,0.6102,0.612,0.6093,0.6116,5993999940.0
2008-10-13 01:15:00,0.6114,0.6116,0.6096,0.6107,5993999940.0
2008-10-13 01:30:00,0.6108,0.6141,0.6106,0.6131,5993999940.0
2008-10-13 01:45:00,0.613,0.6145,0.6121,0.613,5993999940.0
2008-10-13 02:00:00,0.6125,0.61275,0.60875,0.61035,4291700009.0
2008-10-13 02:15:00,0.61035,0.6109,0.60925,0.6095,5864800006.0
2008-10-13 02:30:00,0.60965,0.6101,0.6074,0.6074,5162199961.0
2008-10-13 02:45:00,0.6074,0.6075,0.6022,0.6027,10552000056.0
2008-10-13 03:00:00,0.60265,0.605,0.5999,0.6004,7538300025.0
2008-10-13 03:15:00,0.6004,0.60175,0.5955,0.59985,7917900055.0
2008-10-13 03:30:00,0.6,0.6015,0.59945,0.6002,3180600018.0
2008-10-13 03:45:00,0.5999,0.6007,0.59935,0.5998,1805400005.0
2008-10-13 04:00:00,0.6,0.6003,0.596,0.5981,4674200012.0
2008-10-13 04:15:00,0.5981,0.6001,0.59765,0.6,6280000016.0
2008-10-13 04:30:00,0.5998,0.6001,0.59585,0.5962,8585699992.0
2008-10-13 04:45:00,0.59645,0.59645,0.5939,0.59415,11163000012.0
2008-10-13 05:00:00,0.59435,0.5945,0.5926,0.5926,6537399987.0
2008-10-13 05:15:00,0.5926,0.5937,0.59165,0.593,5987900030.0
2008-10-13 05:30:00,0.5932,0.5974,0.5932,0.5962,10643099997.0
2008-10-13 05:45:00,0.5963,0.599,0.5958,0.5968,10370399974.0
2008-10-13 06:00:00,0.5979,0.59875,0.5964,0.59785,7825300013.0
2008-10-13 06:15:00,0.598,0.5983,0.59225,0.5942,8163700040.0
2008-10-13 06:30:00,0.59415,0.596,0.59295,0.5939,5491099975.0
2008-10-13 06:45:00,0.59425,0.5963,0.5929,0.5933,8104200049.0
2008-10-13 07:00:00,0.59307,0.5939,0.5925,0.5927,9744099991.0
2008-10-13 07:15:00,0.59275,0.59395,0.5913,0.5927,13749400042.0
2008-10-13 07:30:00,0.5927,0.5963,0.5914,0.5952,9638599989.0
2008-10-13 07:45:00,0.5952,0.59765,0.59375,0.5972,13998699963.0
2008-10-13 08:00:00,0.5974,0.60295,0.59685,0.6026,13016999982.0
2008-10-13 08:15:00,0.6026,0.60365,0.601,0.6035,19106499966.0
2008-10-13 08:30:00,0.6035,0.6055,0.6025,0.6034,22197600037.0
2008-10-13 08:45:00,0.6034,0.6067,0.6028,0.60665,11004100027.0
2008-10-13 09:00:00,0.6066,0.6071,0.60475,0.605,19670500020.0
2008-10-13 09:15:00,0.60495,0.6051,0.6037,0.604,17577599955.0
2008-10-13 09:30:00,0.6041,0.60545,0.6037,0.6051,16222500054.0
2008-10-13 09:45:00,0.6051,0.6054,0.60385,0.6042,19595099841.0
2008-10-13 10:00:00,0.6042,0.60525,0.6037,0.60395,15567899939.0
2008-10-13 10:15:00,0.60395,0.6047,0.60235,0.6047,17400599957.0
2008-10-13 10:30:00,0.60465,0.6064,0.60465,0.6049,14681400017.0
2008-10-13 10:45:00,0.6048,0.6053,0.60065,0.6031,18029100035.0
2008-10-13 11:00:00,0.6034,0.60445,0.5988,0.6036,12796599978.0
2008-10-13 11:15:00,0.6038,0.6039,0.6017,0.60225,7944199973.0
2008-10-13 11:30:00,0.6024,0.60325,0.6024,0.6032,8390499959.0
2008-10-13 11:45:00,0.6032,0.60345,0.6007,0.6009,12388100010.0
2008-10-13 12:00:00,0.60095,0.60255,0.6009,0.6023,11381000051.0
2008-10-13 12:15:00,0.6023,0.6045,0.6023,0.6035,16535299972.0
2008-10-13 12:30:00,0.6035,0.60755,0.6034,0.60585,16387100015.0
2008-10-13 12:45:00,0.6059,0.6078,0.60495,0.6066,12853000018.0
2008-10-13 13:00:00,0.6066,0.6074,0.6059,0.6063,12902599978.0
2008-10-13 13:15:00,0.6062,0.6064,0.6035,0.6051,23836900072.0
2008-10-13 13:30:00,0.6051,0.60625,0.6051,0.606,12614900030.0
2008-10-13 13:45:00,0.60605,0.6062,0.605,0.6053,12590400068.0
2008-10-13 14:00:00,0.6053,0.60545,0.6035,0.60445,9610500002.0
2008-10-13 14:15:00,0.60465,0.605,0.6043,0.6045,8435400026.0
2008-10-13 14:30:00,0.60445,0.6055,0.6042,0.6055,10946900052.0
2008-10-13 14:45:00,0.6058,0.6065,0.6048,0.60625,14207699999.0
2008-10-13 15:00:00,0.6063,0.60965,0.6061,0.6091,17166799948.0
2008-10-13 15:15:00,0.6093,0.60975,0.60715,0.60855,19066599945.0
2008-10-13 15:30:00,0.6087,0.60995,0.607,0.60785,16777099964.0
2008-10-13 15:45:00,0.6077,0.60875,0.6053,0.606,18781400017.0
2008-10-13 16:00:00,0.6061,0.6073,0.60335,0.6036,14540399958.0
2008-10-13 16:15:00,0.6036,0.60515,0.6036,0.6044,11176400025.0
2008-10-13 16:30:00,0.6043,0.6057,0.6034,0.6037,17498760056.0
2008-10-13 16:45:00,0.60365,0.60415,0.60095,0.60155,19760799957.0
2008-10-13 17:00:00,0.6016,0.6058,0.6016,0.60505,15662300023.0
2008-10-13 17:15:00,0.605,0.60615,0.6046,0.60605,14870800078.0
2008-10-13 17:30:00,0.6061,0.607,0.60605,0.6064,10139699995.0
2008-10-13 17:45:00,0.60645,0.60665,0.6038,0.60415,6778900045.0
2008-10-13 18:00:00,0.604,0.6055,0.603,0.60326,9986100035.0
2008-10-13 18:15:00,0.6035,0.60715,0.60335,0.6067,8570800007.0
2008-10-13 18:30:00,0.60655,0.6068,0.60485,0.6068,8726799986.0
2008-10-13 18:45:00,0.6066,0.6077,0.60656,0.607,6670000006.0
2008-10-13 19:00:00,0.6072,0.60965,0.6072,0.6089,9684399996.0
2008-10-13 19:15:00,0.6089,0.6089,0.60579,0.60695,8165499993.0
2008-10-13 19:30:00,0.60737,0.6081,0.607,0.6072,5659799997.0
2008-10-13 19:45:00,0.6071,0.60715,0.60545,0.60625,4973700028.0
2008-10-13 20:00:00,0.6063,0.60727,0.606,0.6065,4139200044.0
2008-10-13 20:15:00,0.60685,0.60748,0.6048,0.6052,4201800022.0
2008-10-13 20:30:00,0.6051,0.60573,0.60445,0.6056,6284200005.0
2008-10-13 20:45:00,0.6056,0.60785,0.60545,0.60765,6447400020.0
2008-10-13 21:00:00,0.6078,0.6083,0.60652,0.60721,6985999964.0
2008-10-13 21:15:00,0.60725,0.6125,0.60698,0.61145,7909999987.0
2008-10-13 21:30:00,0.6117,0.6133,0.611,0.61215,13127500021.0
2008-10-13 21:45:00,0.61235,0.6151,0.6119,0.6149,10801000037.0
2008-10-13 22:00:00,0.6149,0.6195,0.61425,0.6194,14491099990.0
2008-10-13 22:15:00,0.6194,0.62005,0.6173,0.619,9373600037.0
2008-10-13 22:30:00,0.61895,0.61895,0.61505,0.6157,8820800003.0
2008-10-13 22:45:00,0.6158,0.61815,0.6158,0.6178,6402400013.0
2008-10-13 23:00:00,0.6179,0.6182,0.6167,0.6175,3291299989.0
2008-10-13 23:15:00,0.6175,0.6175,0.61562,0.6165,2229800003.0
2008-10-13 23:30:00,0.6165,0.61655,0.61523,0.61571,6267399989.0
2008-10-13 23:45:00,0.6161,0.6161,0.61365,0.6138,6311599999.0
2008-10-14 00:00:00,0.61385,0.61455,0.61335,0.6136,6655299986.0
2008-10-14 00:15:00,0.61352,0.6168,0.61324,0.6166,11674000003.0
2008-10-14 00:30:00,0.6166,0.61945,0.6166,0.6191,13825400048.0
2008-10-14 00:45:00,0.6194,0.6208,0.61813,0.61823,8506299992.0
2008-10-14 01:00:00,0.6187,0.6188,0.6166,0.6177,10244199968.0
2008-10-14 01:15:00,0.6176,0.6197,0.61646,0.6194,10760000033.0
2008-10-14 01:30:00,0.6194,0.6194,0.61784,0.61935,7258499986.0
2008-10-14 01:45:00,0.6193,0.6206,0.6176,0.6206,14033000001.0
2008-10-14 02:00:00,0.6208,0.6233,0.6205,0.6231,12302400007.0
2008-10-14 02:15:00,0.6231,0.624,0.6223,0.6228,13404600058.0
2008-10-14 02:30:00,0.6228,0.62315,0.62,0.6208,11945299979.0
2008-10-14 02:45:00,0.62075,0.6215,0.61795,0.6203,14042500023.0
2008-10-14 03:00:00,0.62035,0.62165,0.61605,0.6164,11414100031.0
2008-10-14 03:15:00,0.616,0.61905,0.6158,0.6182,8678700020.0
2008-10-14 03:30:00,0.6182,0.62105,0.6181,0.6202,7552799988.0
2008-10-14 03:45:00,0.6201,0.6207,0.61945,0.6196,10930799934.0
2008-10-14 04:00:00,0.6196,0.6206,0.6191,0.6205,7648400005.0
2008-10-14 04:15:00,0.6205,0.622,0.6194,0.6214,11075699988.0
2008-10-14 04:30:00,0.62155,0.6219,0.6194,0.62005,7019499976.0
2008-10-14 04:45:00,0.6201,0.6215,0.61995,0.6202,4671700005.0
2008-10-14 05:00:00,0.6205,0.62085,0.62,0.6204,8611300016.0
2008-10-14 05:15:00,0.6204,0.6213,0.6197,0.6198,8638700042.0
2008-10-14 05:30:00,0.6198,0.6232,0.61875,0.6225,11385500035.0
2008-10-14 05:45:00,0.62235,0.6226,0.62105,0.6225,10218399996.0
2008-10-14 06:00:00,0.62245,0.62285,0.62176,0.6222,7972299983.0
2008-10-14 06:15:00,0.6223,0.62245,0.61995,0.6213,7091900015.0
2008-10-14 06:30:00,0.6214,0.6214,0.61965,0.6203,6392699989.0
2008-10-14 06:45:00,0.6203,0.62285,0.6201,0.6223,9451300020.0
2008-10-14 07:00:00,0.62225,0.62355,0.622,0.6233,3492199992.0
2008-10-14 07:15:00,0.6233,0.6241,0.6222,0.6228,5930299995.0
2008-10-14 07:30:00,0.6228,0.62335,0.6212,0.6221,6724899977.0
2008-10-14 07:45:00,0.6221,0.6241,0.6216,0.62395,9109699978.0
2008-10-14 08:00:00,0.62395,0.6244,0.6214,0.62145,14444900009.0
2008-10-14 08:15:00,0.62145,0.62295,0.62115,0.6215,13750200024.0
2008-10-14 08:30:00,0.62155,0.62275,0.61975,0.6202,15773799982.0
2008-10-14 08:45:00,0.62005,0.6218,0.617,0.6218,23258899978.0
2008-10-14 09:00:00,0.6219,0.6221,0.6174,0.62045,24484000045.0
2008-10-14 09:15:00,0.6205,0.6219,0.6181,0.61845,17163699972.0
2008-10-14 09:30:00,0.6185,0.6214,0.6184,0.6203,18888600014.0
2008-10-14 09:45:00,0.6203,0.62175,0.61895,0.62125,9681500017.0
2008-10-14 10:00:00,0.6213,0.62355,0.6212,0.62295,20470399976.0
2008-10-14 10:15:00,0.62295,0.6248,0.6216,0.62375,17958399987.0
2008-10-14 10:30:00,0.62375,0.625,0.6229,0.6242,21138299996.0
2008-10-14 10:45:00,0.62405,0.6242,0.6226,0.6227,17601799903.0
2008-10-14 11:00:00,0.6227,0.6263,0.6224,0.6251,16167000017.0
2008-10-14 11:15:00,0.62485,0.6258,0.62455,0.6249,14352499975.0
2008-10-14 11:30:00,0.625,0.6256,0.6234,0.62345,17030500023.0
2008-10-14 11:45:00,0.6234,0.6276,0.6229,0.6274,19669400082.0
2008-10-14 12:00:00,0.6272,0.6285,0.62605,0.6273,18944899994.0
2008-10-14 12:15:00,0.62735,0.6296,0.6272,0.6293,11476300121.0
2008-10-14 12:30:00,0.6293,0.6322,0.62905,0.6319,25211000071.0
2008-10-14 12:45:00,0.6319,0.6337,0.6304,0.6332,17033199992.0
2008-10-14 13:00:00,0.6332,0.6337,0.6309,0.63145,24315399902.0
2008-10-14 13:15:00,0.63195,0.63315,0.63125,0.63305,12362099962.0
2008-10-14 13:30:00,0.633,0.6342,0.6316,0.63175,18927499976.0
2008-10-14 13:45:00,0.6321,0.6321,0.6304,0.63085,17602400007.0
2008-10-14 14:00:00,0.63095,0.63295,0.6291,0.63215,13328300030.0
2008-10-14 14:15:00,0.63215,0.6346,0.6319,0.6339,18395499999.0
2008-10-14 14:30:00,0.6339,0.6342,0.6318,0.6319,13884899969.0
2008-10-14 14:45:00,0.63195,0.6343,0.63195,0.6326,17371799954.0
2008-10-14 15:00:00,0.6328,0.63385,0.63145,0.63375,23456599974.0
2008-10-14 15:15:00,0.6339,0.6339,0.6306,0.631,17019300085.0
2008-10-14 15:30:00,0.6311,0.6335,0.6311,0.6312,22097099978.0
2008-10-14 15:45:00,0.6311,0.6316,0.628,0.6285,28741499977.0
2008-10-14 16:00:00,0.6286,0.6295,0.6241,0.6257,29863499955.0
2008-10-14 16:15:00,0.6256,0.6263,0.6232,0.62425,25880100188.0
2008-10-14 16:30:00,0.6244,0.627,0.6231,0.6231,26293000142.0
2008-10-14 16:45:00,0.6229,0.6267,0.6201,0.6266,27451600165.0
2008-10-14 17:00:00,0.6264,0.6266,0.62045,0.6218,25297399881.0
2008-10-14 17:15:00,0.6228,0.6288,0.622,0.6274,19364499934.0
2008-10-14 17:30:00,0.62735,0.628,0.62395,0.6244,18588399991.0
2008-10-14 17:45:00,0.6243,0.6264,0.6234,0.6239,19091299923.0
2008-10-14 18:00:00,0.6238,0.6261,0.62334,0.6251,8751700001.0
2008-10-14 18:15:00,0.62495,0.62545,0.62326,0.62395,7736100016.0
2008-10-14 18:30:00,0.62395,0.6246,0.6226,0.6246,3837300021.0
2008-10-14 18:45:00,0.62435,0.62445,0.6219,0.6219,7358299998.0
2008-10-14 19:00:00,0.62225,0.6228,0.62185,0.6228,10342199970.0
2008-10-14 19:15:00,0.6228,0.6228,0.62,0.62085,9567700022.0
2008-10-14 19:30:00,0.62085,0.6225,0.6195,0.6195,6185499994.0
2008-10-14 19:45:00,0.6194,0.6215,0.61925,0.61977,10461599994.0
2008-10-14 20:00:00,0.61987,0.62075,0.6194,0.6207,9625399981.0
2008-10-14 20:15:00,0.62075,0.622,0.6199,0.6219,11221299929.0
2008-10-14 20:30:00,0.62173,0.62224,0.62085,0.6214,6821199985.0
2008-10-14 20:45:00,0.6215,0.62165,0.61995,0.62025,7317899972.0
2008-10-14 21:00:00,0.62025,0.6234,0.62015,0.62285,8433100000.0
2008-10-14 21:15:00,0.623,0.62325,0.62048,0.62131,6216600002.0
2008-10-14 21:30:00,0.6217,0.6228,0.62095,0.6214,9352799992.0
2008-10-14 21:45:00,0.62086,0.62225,0.62065,0.62115,8524499984.0
2008-10-14 22:00:00,0.6211,0.62116,0.62,0.6205,5769900036.0
2008-10-14 22:15:00,0.6205,0.6207,0.61855,0.61875,6523700015.0
2008-10-14 22:30:00,0.6191,0.6191,0.6178,0.61855,6271400018.0
2008-10-14 22:45:00,0.61845,0.619,0.61685,0.6178,5460000040.0
2008-10-14 23:00:00,0.6178,0.6178,0.6162,0.61715,4793199979.0
2008-10-14 23:15:00,0.61693,0.62075,0.61657,0.62035,5593699985.0
2008-10-14 23:30:00,0.62035,0.6212,0.6188,0.6188,7295199982.0
2008-10-14 23:45:00,0.619,0.61965,0.6177,0.6194,7256199991.0
2008-10-15 00:00:00,0.61945,0.6228,0.6194,0.6208,8194100020.0
2008-10-15 00:15:00,0.62049,0.6213,0.6193,0.6213,6358800002.0
2008-10-15 00:30:00,0.6214,0.6214,0.61885,0.6195,6031400007.0
2008-10-15 00:45:00,0.6195,0.6207,0.61869,0.6204,7252200019.0
2008-10-15 01:00:00,0.6204,0.6212,0.6192,0.6192,5855400002.0
2008-10-15 01:15:00,0.61935,0.62035,0.6181,0.6182,8121899999.0
2008-10-15 01:30:00,0.6186,0.62135,0.6174,0.6177,10926199977.0
2008-10-15 01:45:00,0.6177,0.6189,0.61675,0.6174,13505400014.0
2008-10-15 02:00:00,0.61745,0.61745,0.6123,0.6152,15476099953.0
2008-10-15 02:15:00,0.6153,0.61745,0.615,0.6151,10723700028.0
2008-10-15 02:30:00,0.6151,0.6151,0.612,0.6144,9525399995.0
2008-10-15 02:45:00,0.61455,0.61735,0.6145,0.6163,12005599946.0
2008-10-15 03:00:00,0.6164,0.61685,0.61345,0.6136,12751199987.0
2008-10-15 03:15:00,0.614,0.6157,0.613,0.6154,7730599965.0
2008-10-15 03:30:00,0.6154,0.61665,0.6153,0.6156,7509300021.0
2008-10-15 03:45:00,0.6156,0.61655,0.6149,0.61655,3717699995.0
2008-10-15 04:00:00,0.61655,0.61695,0.6155,0.61645,5182600023.0
2008-10-15 04:15:00,0.6165,0.6165,0.6133,0.6142,8045999967.0
2008-10-15 04:30:00,0.6141,0.61615,0.6139,0.6151,8360099976.0
2008-10-15 04:45:00,0.6151,0.617,0.6151,0.6168,10493999994.0
2008-10-15 05:00:00,0.6168,0.6168,0.6151,0.61545,7152799973.0
2008-10-15 05:15:00,0.61545,0.6174,0.614,0.6172,11656399961.0
2008-10-15 05:30:00,0.61715,0.6205,0.61715,0.6182,10738399991.0
2008-10-15 05:45:00,0.6182,0.61825,0.6151,0.61625,10405300059.0
2008-10-15 06:00:00,0.61625,0.61791,0.61585,0.61775,5603199972.0
2008-10-15 06:15:00,0.61755,0.6183,0.6163,0.6171,7124200013.0
2008-10-15 06:30:00,0.6171,0.61755,0.61585,0.61665,9335999988.0
2008-10-15 06:45:00,0.61665,0.6178,0.6162,0.6175,7558900017.0
2008-10-15 07:00:00,0.6175,0.6177,0.61545,0.617,6738300002.0
2008-10-15 07:15:00,0.617,0.6193,0.61655,0.6193,5739799998.0
2008-10-15 07:30:00,0.6189,0.6202,0.6178,0.618,11390099990.0
2008-10-15 07:45:00,0.618,0.6207,0.6172,0.6203,16290500019.0
2008-10-15 08:00:00,0.62025,0.6218,0.6201,0.6213,16324600024.0
2008-10-15 08:15:00,0.6213,0.62155,0.6181,0.61835,19024800025.0
2008-10-15 08:30:00,0.6185,0.61985,0.61715,0.6198,15476200021.0
2008-10-15 08:45:00,0.6198,0.6218,0.6197,0.6207,17359899977.0
2008-10-15 09:00:00,0.6208,0.6208,0.61795,0.6181,20089099989.0
2008-10-15 09:15:00,0.6182,0.6198,0.6176,0.6194,21167499958.0
2008-10-15 09:30:00,0.6196,0.62105,0.61665,0.6176,23438100013.0
2008-10-15 09:45:00,0.6173,0.618,0.6159,0.61795,17832199941.0
2008-10-15 10:00:00,0.618,0.6193,0.6169,0.619,20680399992.0
2008-10-15 10:15:00,0.619,0.6194,0.6174,0.61765,14809400038.0
2008-10-15 10:30:00,0.6177,0.619,0.6168,0.6185,18598499984.0
2008-10-15 10:45:00,0.61835,0.6192,0.6162,0.61695,19179300029.0
2008-10-15 11:00:00,0.61695,0.6197,0.61695,0.61855,14188899994.0
2008-10-15 11:15:00,0.6187,0.619,0.6179,0.61895,12052299984.0
2008-10-15 11:30:00,0.61895,0.6197,0.6187,0.61915,9112599975.0
2008-10-15 11:45:00,0.61915,0.6194,0.6179,0.61915,12397599943.0
2008-10-15 12:00:00,0.61915,0.6214,0.6189,0.61975,16417999968.0
2008-10-15 12:15:00,0.61975,0.6199,0.61895,0.61925,13254200026.0
2008-10-15 12:30:00,0.6193,0.62225,0.6193,0.62145,12546000042.0
2008-10-15 12:45:00,0.62145,0.6244,0.6214,0.6236,21611999930.0
2008-10-15 13:00:00,0.6234,0.6246,0.6204,0.6224,18340399990.0
2008-10-15 13:15:00,0.6224,0.6239,0.62175,0.6218,16434299978.0
2008-10-15 13:30:00,0.62185,0.624,0.6202,0.62045,18577399994.0
2008-10-15 13:45:00,0.62025,0.62485,0.6202,0.62445,23753500014.0
2008-10-15 14:00:00,0.6244,0.6275,0.62395,0.6257,23153199986.0
2008-10-15 14:15:00,0.6256,0.6267,0.6206,0.62165,23706999898.0
2008-10-15 14:30:00,0.62155,0.6244,0.6206,0.62355,16164399963.0
2008-10-15 14:45:00,0.6237,0.62405,0.6208,0.6219,22041099937.0
2008-10-15 15:00:00,0.62195,0.62395,0.6192,0.62395,16132299981.0
2008-10-15 15:15:00,0.62405,0.62465,0.62235,0.6228,11810399979.0
2008-10-15 15:30:00,0.6228,0.6247,0.6214,0.6241,27422500042.0
2008-10-15 15:45:00,0.6238,0.6244,0.6225,0.623,23944000091.0
2008-10-15 16:00:00,0.6232,0.6235,0.6214,0.622,16928799868.0
2008-10-15 16:15:00,0.6219,0.6223,0.6205,0.62205,22390599961.0
2008-10-15 16:30:00,0.6221,0.6265,0.62195,0.623,27410500004.0
2008-10-15 16:45:00,0.623,0.6232,0.6185,0.6187,18241500049.0
2008-10-15 17:00:00,0.6188,0.6211,0.6182,0.6208,18913199873.0
2008-10-15 17:15:00,0.6207,0.6222,0.6173,0.6195,25610800040.0
2008-10-15 17:30:00,0.6194,0.6198,0.6154,0.6166,24359900124.0
2008-10-15 17:45:00,0.6165,0.61835,0.6158,0.6176,20163600083.0
2008-10-15 18:00:00,0.6175,0.61945,0.6171,0.6174,18941400007.0
2008-10-15 18:15:00,0.6174,0.6174,0.6158,0.6162,5430399972.0
2008-10-15 18:30:00,0.6156,0.6179,0.61545,0.61715,14684099971.0
2008-10-15 18:45:00,0.61715,0.61755,0.6161,0.6168,6872500039.0
2008-10-15 19:00:00,0.61675,0.6168,0.61429,0.61442,10954699969.0
2008-10-15 19:15:00,0.6147,0.6155,0.6117,0.61455,10983299983.0
2008-10-15 19:30:00,0.61465,0.61535,0.61155,0.61155,9380699999.0
2008-10-15 19:45:00,0.61165,0.61205,0.60595,0.60755,13358599989.0
2008-10-15 20:00:00,0.6075,0.6078,0.6059,0.60715,17653799974.0
2008-10-15 20:15:00,0.6071,0.60965,0.60545,0.60795,15050799974.0
2008-10-15 20:30:00,0.6081,0.60815,0.60585,0.60735,6915199972.0
2008-10-15 20:45:00,0.6075,0.60785,0.60615,0.6064,5960300027.0
2008-10-15 21:00:00,0.60655,0.6076,0.60572,0.6063,7412000000.0
2008-10-15 21:15:00,0.6062,0.60725,0.60552,0.6064,7457499956.0
2008-10-15 21:30:00,0.6064,0.6064,0.60395,0.60415,9973999994.0
2008-10-15 21:45:00,0.6044,0.60455,0.6008,0.6012,8926100005.0
2008-10-15 22:00:00,0.60115,0.60175,0.59555,0.5991,15070499945.0
2008-10-15 22:15:00,0.5991,0.60085,0.5976,0.59815,10384000007.0
2008-10-15 22:30:00,0.5982,0.6011,0.59815,0.5997,6394300006.0
2008-10-15 22:45:00,0.59995,0.6005,0.59855,0.5988,5692400015.0
2008-10-15 23:00:00,0.59795,0.5989,0.5963,0.5964,4651200041.0
2008-10-15 23:15:00,0.5964,0.59685,0.5926,0.5928,11088400045.0
2008-10-15 23:30:00,0.59175,0.5953,0.59075,0.5944,9732999955.0
2008-10-15 23:45:00,0.59426,0.59545,0.59407,0.5953,3410199994.0
2008-10-16 00:00:00,0.5952,0.5957,0.5937,0.5952,4143500014.0
2008-10-16 00:15:00,0.5954,0.5973,0.5947,0.596,9344100000.0
2008-10-16 00:30:00,0.59637,0.5968,0.59515,0.5953,7498100017.0
2008-10-16 00:45:00,0.5953,0.5975,0.5952,0.5967,6075300016.0
2008-10-16 01:00:00,0.5968,0.59725,0.5934,0.5951,8319500003.0
2008-10-16 01:15:00,0.5953,0.598,0.59465,0.598,10403500013.0
2008-10-16 01:30:00,0.598,0.5981,0.59655,0.597,6060899995.0
2008-10-16 01:45:00,0.597,0.59745,0.59644,0.59745,6546300023.0
2008-10-16 02:00:00,0.5973,0.60035,0.5973,0.60035,11197600043.0
2008-10-16 02:15:00,0.6002,0.6002,0.5984,0.6,6991100004.0
2008-10-16 02:30:00,0.60005,0.6116,0.59965,0.611,16441900010.0
2008-10-16 02:45:00,0.6106,0.6118,0.6052,0.6059,16786299995.0
2008-10-16 03:00:00,0.606,0.60985,0.6054,0.6098,15209499961.0
2008-10-16 03:15:00,0.6099,0.6131,0.60755,0.61,16565599991.0
2008-10-16 03:30:00,0.60995,0.61115,0.609,0.6106,11208100016.0
2008-10-16 03:45:00,0.6106,0.6157,0.6084,0.6157,11949000018.0
2008-10-16 04:00:00,0.6157,0.61855,0.6144,0.6162,17595100048.0
2008-10-16 04:15:00,0.6162,0.61675,0.61345,0.61345,12229200007.0
2008-10-16 04:30:00,0.6139,0.614,0.6096,0.611,9237600014.0
2008-10-16 04:45:00,0.611,0.614,0.6109,0.6111,12166099976.0
2008-10-16 05:00:00,0.6111,0.6115,0.6094,0.6096,8621299996.0
2008-10-16 05:15:00,0.60975,0.6114,0.60945,0.60958,4410600009.0
2008-10-16 05:30:00,0.60985,0.61125,0.60886,0.611,6320600024.0
2008-10-16 05:45:00,0.611,0.61125,0.6099,0.611,4471600012.0
2008-10-16 06:00:00,0.6087,0.61115,0.60866,0.6093,5536599998.0
2008-10-16 06:15:00,0.60915,0.6098,0.606,0.607,6855200033.0
2008-10-16 06:30:00,0.60705,0.608,0.6061,0.6076,6289800002.0
2008-10-16 06:45:00,0.6076,0.60975,0.60755,0.60925,8672199957.0
2008-10-16 07:00:00,0.6092,0.6123,0.6092,0.61085,10562400008.0
2008-10-16 07:15:00,0.611,0.61125,0.6085,0.61065,6843800002.0
2008-10-16 07:30:00,0.61065,0.61155,0.60475,0.6068,9973600025.0
2008-10-16 07:45:00,0.6068,0.6088,0.6056,0.60635,9980299981.0
2008-10-16 08:00:00,0.60635,0.6076,0.60225,0.60485,11102000045.0
2008-10-16 08:15:00,0.60485,0.61005,0.603,0.60965,18180900009.0
2008-10-16 08:30:00,0.6095,0.6103,0.6061,0.6088,13789900000.0
2008-10-16 08:45:00,0.6088,0.6099,0.6053,0.6059,11392999972.0
2008-10-16 09:00:00,0.6059,0.6101,0.6054,0.6072,18005600059.0
2008-10-16 09:15:00,0.6074,0.6089,0.6038,0.6083,19311399931.0
2008-10-16 09:30:00,0.6085,0.611,0.60675,0.6106,21550999998.0
2008-10-16 09:45:00,0.6107,0.6125,0.6093,0.6117,15544656644.0
2008-10-16 10:00:00,0.6115,0.6151,0.6115,0.6133,13109700084.0
2008-10-16 10:15:00,0.6134,0.614,0.6126,0.6126,9830900043.0
2008-10-16 10:30:00,0.6126,0.6134,0.60955,0.6121,12303699996.0
2008-10-16 10:45:00,0.6121,0.6125,0.6115,0.61185,10357699998.0
2008-10-16 11:00:00,0.61185,0.61495,0.61147,0.61435,11035299994.0
2008-10-16 11:15:00,0.61435,0.61475,0.6126,0.6126,10765999952.0
2008-10-16 11:30:00,0.61205,0.61205,0.6085,0.6086,8811199994.0
2008-10-16 11:45:00,0.6082,0.6107,0.60535,0.60595,16076200044.0
2008-10-16 12:00:00,0.6059,0.6083,0.60485,0.607,11737199981.0
2008-10-16 12:15:00,0.6071,0.60765,0.606,0.6074,8384099995.0
2008-10-16 12:30:00,0.60715,0.60915,0.60605,0.6088,7703600008.0
2008-10-16 12:45:00,0.60875,0.61135,0.60765,0.6107,14853700016.0
2008-10-16 13:00:00,0.61075,0.61115,0.60899,0.6101,15228699995.0
2008-10-16 13:15:00,0.61015,0.61135,0.60915,0.6099,14590400023.0
2008-10-16 13:30:00,0.6099,0.6111,0.6096,0.61025,7929199980.0
2008-10-16 13:45:00,0.6102,0.6107,0.60875,0.6101,10979700011.0
2008-10-16 14:00:00,0.6101,0.6103,0.6093,0.61005,9513900014.0
2008-10-16 14:15:00,0.61025,0.61415,0.61015,0.612,17617900073.0
2008-10-16 14:30:00,0.612,0.6199,0.612,0.61615,19082299992.0
2008-10-16 14:45:00,0.61615,0.6181,0.6106,0.61355,27270004454.0
2008-10-16 15:00:00,0.6117,0.6125,0.60925,0.6094,15886600012.0
2008-10-16 15:15:00,0.60955,0.6106,0.60885,0.6102,16527961823.0
2008-10-16 15:30:00,0.61025,0.612,0.6076,0.611,21587400018.0
2008-10-16 15:45:00,0.6107,0.6117,0.6084,0.60935,16793199943.0
2008-10-16 16:00:00,0.60935,0.60935,0.6064,0.6074,22981499969.0
2008-10-16 16:15:00,0.6073,0.6081,0.604,0.6063,23998200055.0
2008-10-16 16:30:00,0.60595,0.6081,0.604,0.6053,21416800012.0
2008-10-16 16:45:00,0.6053,0.6064,0.6023,0.6036,19446300037.0
2008-10-16 17:00:00,0.6037,0.604,0.60215,0.60235,14421699985.0
2008-10-16 17:15:00,0.6024,0.60625,0.6024,0.6045,18704300048.0
2008-10-16 17:30:00,0.6044,0.609,0.6041,0.60795,30184899969.0
2008-10-16 17:45:00,0.6083,0.612,0.608,0.6095,17960599917.0
2008-10-16 18:00:00,0.60935,0.6125,0.60795,0.6125,14982300068.0
2008-10-16 18:15:00,0.6124,0.61545,0.6082,0.60975,19322300030.0
2008-10-16 18:30:00,0.60975,0.61085,0.6084,0.6087,14920899996.0
2008-10-16 18:45:00,0.60865,0.6119,0.60545,0.6073,11176400022.0
2008-10-16 19:00:00,0.6079,0.6096,0.6066,0.60845,13019400016.0
2008-10-16 19:15:00,0.6085,0.609,0.60785,0.6085,6648500007.0
2008-10-16 19:30:00,0.6085,0.6091,0.608,0.6088,6180000014.0
2008-10-16 19:45:00,0.6088,0.61075,0.6082,0.60915,11031699967.0
2008-10-16 20:00:00,0.60915,0.61025,0.6077,0.60775,9369700020.0
2008-10-16 20:15:00,0.6078,0.60835,0.6059,0.6076,7532299989.0
2008-10-16 20:30:00,0.60745,0.60845,0.60665,0.608,9888499969.0
2008-10-16 20:45:00,0.608,0.613,0.608,0.61095,8037400008.0
2008-10-16 21:00:00,0.6108,0.61645,0.6097,0.6152,10787799977.0
2008-10-16 21:15:00,0.61535,0.61715,0.61225,0.6143,12327999982.0
2008-10-16 21:30:00,0.6143,0.6181,0.6119,0.6177,15709299974.0
2008-10-16 21:45:00,0.6176,0.6189,0.61685,0.6182,12764800024.0
2008-10-16 22:00:00,0.6182,0.6182,0.61685,0.6172,7201700027.0
2008-10-16 22:15:00,0.6172,0.6175,0.61593,0.617,6650899998.0
2008-10-16 22:30:00,0.617,0.6175,0.6161,0.61658,7886100022.0
2008-10-16 22:45:00,0.61655,0.61695,0.6149,0.61685,4764000011.0
2008-10-16 23:00:00,0.61665,0.61895,0.61665,0.61822,6890899982.0
2008-10-16 23:15:00,0.61799,0.62015,0.61774,0.61991,5193299995.0
2008-10-16 23:30:00,0.61995,0.6203,0.61614,0.6176,11703999985.0
2008-10-16 23:45:00,0.6178,0.6178,0.61655,0.61712,4726000020.0
2008-10-17 00:00:00,0.6172,0.618,0.6146,0.61505,5331599946.0
2008-10-17 00:15:00,0.61505,0.6163,0.6133,0.6137,11207199983.0
2008-10-17 00:30:00,0.6129,0.614,0.6122,0.6136,10082100023.0
2008-10-17 00:45:00,0.6135,0.6135,0.6114,0.6126,11284200045.0
2008-10-17 01:00:00,0.6126,0.6147,0.61205,0.6141,8699299985.0
2008-10-17 01:15:00,0.61445,0.6147,0.61125,0.61155,6056800006.0
2008-10-17 01:30:00,0.61155,0.61345,0.6114,0.613,9615400025.0
2008-10-17 01:45:00,0.613,0.61435,0.613,0.6136,5823800006.0
2008-10-17 02:00:00,0.61365,0.6156,0.6136,0.61525,8321600009.0
2008-10-17 02:15:00,0.61545,0.6174,0.6151,0.6165,9135399984.0
2008-10-17 02:30:00,0.6165,0.6166,0.6149,0.6154,8066699990.0
2008-10-17 02:45:00,0.61545,0.61645,0.61519,0.61536,9544500004.0
2008-10-17 03:00:00,0.6157,0.6189,0.6157,0.6175,9400599971.0
2008-10-17 03:15:00,0.6179,0.61905,0.6179,0.61905,8872300001.0
2008-10-17 03:30:00,0.61905,0.6216,0.61755,0.6184,17010299938.0
2008-10-17 03:45:00,0.6186,0.62045,0.6185,0.61925,11736700002.0
2008-10-17 04:00:00,0.6194,0.6194,0.61735,0.6178,6224600010.0
2008-10-17 04:15:00,0.6178,0.6179,0.6161,0.6161,6301399983.0
2008-10-17 04:30:00,0.6161,0.6176,0.61584,0.617,5158299980.0
2008-10-17 04:45:00,0.617,0.6173,0.6165,0.6172,6195100026.0
2008-10-17 05:00:00,0.61687,0.6172,0.6158,0.6164,4784799979.0
2008-10-17 05:15:00,0.61622,0.6175,0.61569,0.6174,6339700010.0
2008-10-17 05:30:00,0.6174,0.6176,0.61596,0.6165,3771000031.0
2008-10-17 05:45:00,0.6165,0.61775,0.61645,0.6177,7360699997.0
2008-10-17 06:00:00,0.6177,0.61785,0.61659,0.6171,4396300005.0
2008-10-17 06:15:00,0.6171,0.61845,0.61659,0.618,6642299990.0
2008-10-17 06:30:00,0.618,0.618,0.61455,0.6156,6978999967.0
2008-10-17 06:45:00,0.6155,0.6163,0.61475,0.6155,4368799975.0
2008-10-17 07:00:00,0.6156,0.6171,0.61525,0.6166,7534099981.0
2008-10-17 07:15:00,0.61662,0.61665,0.61558,0.61597,3927300003.0
2008-10-17 07:30:00,0.61568,0.61625,0.6143,0.6156,4226599974.0
2008-10-17 07:45:00,0.6156,0.6156,0.61395,0.615,3117100007.0
2008-10-17 08:00:00,0.615,0.6168,0.615,0.6152,5427499987.0
2008-10-17 08:15:00,0.6152,0.61645,0.6152,0.61594,4310799991.0
2008-10-17 08:30:00,0.6162,0.6167,0.6153,0.616,10493599995.0
2008-10-17 08:45:00,0.616,0.616,0.6146,0.61485,11135600034.0
2008-10-17 09:00:00,0.61485,0.6151,0.61215,0.6135,18228499991.0
2008-10-17 09:15:00,0.6135,0.61475,0.61215,0.61325,16616100026.0
2008-10-17 09:30:00,0.6133,0.61395,0.6125,0.6134,12438600017.0
2008-10-17 09:45:00,0.6135,0.61395,0.6094,0.60985,15456899960.0
2008-10-17 10:00:00,0.6098,0.6099,0.6086,0.6092,12346199931.0
2008-10-17 10:15:00,0.6092,0.6093,0.60715,0.60885,11316200001.0
2008-10-17 10:30:00,0.60895,0.6144,0.6089,0.6143,22577900156.0
2008-10-17 10:45:00,0.61425,0.61455,0.6099,0.6107,9926299993.0
2008-10-17 11:00:00,0.6109,0.613,0.61065,0.611,4440999960.0
2008-10-17 11:15:00,0.6104,0.61055,0.60755,0.6084,8145799938.0
2008-10-17 11:30:00,0.6084,0.6117,0.6082,0.61035,11295999950.0
2008-10-17 11:45:00,0.61035,0.6115,0.6085,0.6086,10389799941.0
2008-10-17 12:00:00,0.6086,0.60925,0.6081,0.6087,9821099959.0
2008-10-17 12:15:00,0.6087,0.6094,0.6078,0.60885,8816599975.0
2008-10-17 12:30:00,0.6089,0.6089,0.60755,0.6081,11913300023.0
2008-10-17 12:45:00,0.6077,0.6106,0.6077,0.60855,17533799838.0
2008-10-17 13:00:00,0.6086,0.6104,0.6085,0.6099,10871999916.0
2008-10-17 13:15:00,0.6099,0.6129,0.6091,0.6113,8633200015.0
2008-10-17 13:30:00,0.6112,0.6122,0.6106,0.6122,12669499984.0
2008-10-17 13:45:00,0.61225,0.6136,0.61163,0.6135,8441500041.0
2008-10-17 14:00:00,0.6137,0.614,0.61235,0.613,15918799973.0
2008-10-17 14:15:00,0.613,0.6133,0.60995,0.6118,9483299977.0
2008-10-17 14:30:00,0.6118,0.61245,0.6091,0.61215,16663800005.0
2008-10-17 14:45:00,0.61215,0.6133,0.61055,0.6123,10438100019.0
2008-10-17 15:00:00,0.6125,0.6125,0.61155,0.6117,12568899985.0
2008-10-17 15:15:00,0.6117,0.6135,0.6109,0.6135,15029900051.0
2008-10-17 15:30:00,0.6136,0.6152,0.6123,0.61435,19815099954.0
2008-10-17 15:45:00,0.6147,0.6158,0.6138,0.61445,27433399985.0
2008-10-17 16:00:00,0.6144,0.617,0.6123,0.61265,18235699948.0
2008-10-17 16:15:00,0.6127,0.6143,0.612,0.61385,22105899898.0
2008-10-17 16:30:00,0.61395,0.6174,0.6117,0.6174,20716799985.0
2008-10-17 16:45:00,0.6159,0.6172,0.6139,0.6172,23474599990.0
2008-10-17 17:00:00,0.6171,0.6175,0.6144,0.6147,17116999988.0
2008-10-17 17:15:00,0.6147,0.6147,0.61275,0.613,17543499982.0
2008-10-17 17:30:00,0.6131,0.6157,0.6119,0.6131,20982300035.0
2008-10-17 17:45:00,0.6131,0.61475,0.6121,0.61415,23032699932.0
2008-10-17 18:00:00,0.61415,0.6143,0.6119,0.6124,14164600005.0
2008-10-17 18:15:00,0.61245,0.61455,0.61195,0.61335,15037400008.0
2008-10-17 18:30:00,0.61285,0.6142,0.61235,0.6142,6597000033.0
2008-10-17 18:45:00,0.61435,0.6153,0.61155,0.6142,20742700080.0
2008-10-17 19:00:00,0.61465,0.61505,0.6142,0.6148,5351500020.0
2008-10-17 19:15:00,0.6148,0.61685,0.6147,0.6162,10347700027.0
2008-10-17 19:30:00,0.6164,0.6185,0.61615,0.6178,9848300010.0
2008-10-17 19:45:00,0.6181,0.6181,0.61475,0.6154,9029999992.0
2008-10-17 20:00:00,0.61545,0.6204,0.6154,0.6198,8008200010.0
2008-10-17 20:15:00,0.6195,0.6196,0.6149,0.61695,15507100066.0
2008-10-17 20:30:00,0.61655,0.61805,0.615,0.61545,12383300002.0
2008-10-17 20:45:00,0.6156,0.61695,0.61445,0.61675,8945099969.0
2008-10-17 21:00:00,0.61675,0.6178,0.61455,0.6156,10893700028.0
2008-10-17 21:15:00,0.61565,0.61618,0.61445,0.61483,5478699996.0
2008-10-17 21:30:00,0.615,0.61605,0.61155,0.6123,8260399990.0
2008-10-17 21:45:00,0.61233,0.61263,0.6086,0.61005,7048900020.0
2008-10-17 22:00:00,0.61038,0.61155,0.6099,0.61125,5285600005.0
2008-10-17 22:15:00,0.6115,0.61227,0.60985,0.6106,7676999998.0
2008-10-17 22:30:00,0.6105,0.6114,0.60989,0.61077,4161700028.0
2008-10-17 22:45:00,0.611,0.61185,0.60958,0.61185,6070700001.0
2008-10-20 00:00:00,0.6091,0.6113,0.6091,0.6097,6620899922.0
2008-10-20 00:15:00,0.6096,0.6104,0.6085,0.6098,6111599928.0
2008-10-20 00:30:00,0.6097,0.6103,0.6096,0.6098,3565099958.0
2008-10-20 00:45:00,0.6097,0.6106,0.6089,0.609,5092999940.0
2008-10-20 01:00:00,0.6086,0.6107,0.6076,0.6106,6620899922.0
2008-10-20 01:15:00,0.6105,0.6109,0.6096,0.6096,7130199916.0
2008-10-20 01:30:00,0.6097,0.6108,0.6093,0.6102,7130199916.0
2008-10-20 01:45:00,0.6103,0.6114,0.6102,0.6114,5092999940.0
2008-10-20 02:00:00,0.6115,0.61445,0.6111,0.6131,13015599992.0
2008-10-20 02:15:00,0.61345,0.6141,0.6131,0.6137,5132999993.0
2008-10-20 02:30:00,0.6137,0.61575,0.61335,0.615,11277599968.0
2008-10-20 02:45:00,0.615,0.6157,0.6128,0.6133,11290599950.0
2008-10-20 03:00:00,0.6134,0.61455,0.613,0.614,12109400008.0
2008-10-20 03:15:00,0.6139,0.6139,0.61242,0.61264,5169999960.0
2008-10-20 03:30:00,0.6129,0.6134,0.61235,0.6129,6887200020.0
2008-10-20 03:45:00,0.6129,0.6133,0.61198,0.613,10066000047.0
2008-10-20 04:00:00,0.613,0.6135,0.61235,0.6132,8655300026.0
2008-10-20 04:15:00,0.6132,0.61345,0.61262,0.61315,8977099994.0
2008-10-20 04:30:00,0.6132,0.61327,0.6091,0.61125,17326100014.0
2008-10-20 04:45:00,0.6112,0.6129,0.6102,0.6108,12300699992.0
2008-10-20 05:00:00,0.611,0.6129,0.611,0.61215,11644699995.0
2008-10-20 05:15:00,0.6115,0.61265,0.611,0.61125,10947100037.0
2008-10-20 05:30:00,0.6115,0.6131,0.6115,0.6119,9360900026.0
2008-10-20 05:45:00,0.6119,0.6124,0.61124,0.61165,6191399995.0
2008-10-20 06:00:00,0.6119,0.61285,0.61125,0.61285,7346099991.0
2008-10-20 06:15:00,0.6129,0.6151,0.6129,0.61475,8280099982.0
2008-10-20 06:30:00,0.6149,0.6157,0.6138,0.61555,8507300010.0
2008-10-20 06:45:00,0.61516,0.61665,0.6148,0.6155,9283800003.0
2008-10-20 07:00:00,0.61555,0.6161,0.61395,0.6147,9612099963.0
2008-10-20 07:15:00,0.6147,0.61555,0.61315,0.6143,6621200022.0
2008-10-20 07:30:00,0.61425,0.6144,0.61335,0.6135,6538199957.0
2008-10-20 07:45:00,0.6136,0.6155,0.61345,0.61426,9958599966.0
2008-10-20 08:00:00,0.61445,0.6163,0.61335,0.61575,9318300017.0
2008-10-20 08:15:00,0.61575,0.6162,0.6138,0.61485,11744599992.0
2008-10-20 08:30:00,0.61475,0.6167,0.6144,0.61575,10242699967.0
2008-10-20 08:45:00,0.61575,0.6168,0.6154,0.6162,12189739982.0
2008-10-20 09:00:00,0.61615,0.6171,0.6153,0.6165,16068380004.0
2008-10-20 09:15:00,0.6163,0.6168,0.61485,0.6166,17480600007.0
2008-10-20 09:30:00,0.61665,0.61845,0.61665,0.618,8947100015.0
2008-10-20 09:45:00,0.6181,0.61855,0.61754,0.61835,8128600017.0
2008-10-20 10:00:00,0.6183,0.6183,0.6172,0.6178,15602199995.0
2008-10-20 10:15:00,0.61765,0.61765,0.616,0.6169,13646699982.0
2008-10-20 10:30:00,0.61685,0.61875,0.61675,0.61865,9620699944.0
2008-10-20 10:45:00,0.6187,0.6208,0.61865,0.62035,18895599981.0
2008-10-20 11:00:00,0.62025,0.6212,0.61955,0.6206,14604199997.0
2008-10-20 11:15:00,0.6201,0.6204,0.61865,0.6196,16585899950.0
2008-10-20 11:30:00,0.6195,0.62065,0.61904,0.6192,18102700012.0
2008-10-20 11:45:00,0.61879,0.62005,0.61873,0.6194,12197299985.0
2008-10-20 12:00:00,0.61914,0.61955,0.6171,0.6174,13709700006.0
2008-10-20 12:15:00,0.61745,0.6177,0.61635,0.61705,7434700006.0
2008-10-20 12:30:00,0.6169,0.61715,0.6152,0.6171,12051300042.0
2008-10-20 12:45:00,0.6173,0.6189,0.6154,0.61705,21711199842.0
2008-10-20 13:00:00,0.61695,0.6172,0.6129,0.6144,16328899950.0
2008-10-20 13:15:00,0.6144,0.6144,0.6121,0.6128,5885099987.0
2008-10-20 13:30:00,0.61275,0.61345,0.6119,0.6127,10426299986.0
2008-10-20 13:45:00,0.6127,0.6148,0.6127,0.6147,10297100032.0
2008-10-20 14:00:00,0.6147,0.6168,0.6147,0.61605,13231400013.0
2008-10-20 14:15:00,0.6157,0.6163,0.61415,0.6163,11903299960.0
2008-10-20 14:30:00,0.61635,0.61825,0.61585,0.6181,11194299936.0
2008-10-20 14:45:00,0.6181,0.61905,0.6156,0.6157,12703600028.0
2008-10-20 15:00:00,0.6158,0.61665,0.6148,0.6154,13530200044.0
2008-10-20 15:15:00,0.61545,0.6171,0.61505,0.61635,10331600005.0
2008-10-20 15:30:00,0.61635,0.61775,0.6144,0.6154,15896500024.0
2008-10-20 15:45:00,0.6154,0.61825,0.61455,0.61725,9971899996.0
2008-10-20 16:00:00,0.61725,0.61945,0.6159,0.6166,21073900053.0
2008-10-20 16:15:00,0.6166,0.61765,0.61615,0.6163,11631599975.0
2008-10-20 16:30:00,0.6163,0.6168,0.61515,0.616,17413400043.0
2008-10-20 16:45:00,0.616,0.6192,0.6152,0.6192,15164800029.0
2008-10-20 17:00:00,0.6194,0.62005,0.6155,0.6159,19894100052.0
2008-10-20 17:15:00,0.61595,0.6189,0.6159,0.6168,20901500028.0
2008-10-20 17:30:00,0.6168,0.61885,0.6168,0.61795,13126899990.0
2008-10-20 17:45:00,0.6183,0.61905,0.61735,0.61825,13367799990.0
2008-10-20 18:00:00,0.61825,0.61895,0.61655,0.61655,8270899954.0
2008-10-20 18:15:00,0.6171,0.6185,0.6171,0.6184,5978499978.0
2008-10-20 18:30:00,0.61835,0.6194,0.617,0.61795,10734899976.0
2008-10-20 18:45:00,0.61809,0.6194,0.61777,0.6184,6746999967.0
2008-10-20 19:00:00,0.6184,0.61885,0.61695,0.6174,6779900002.0
2008-10-20 19:15:00,0.61735,0.61895,0.61735,0.61895,5344699977.0
2008-10-20 19:30:00,0.61905,0.62095,0.61905,0.62055,12296599982.0
2008-10-20 19:45:00,0.6206,0.62375,0.6206,0.622,9101699976.0
2008-10-20 20:00:00,0.62195,0.6239,0.62185,0.62245,7320499983.0
2008-10-20 20:15:00,0.62255,0.6259,0.62255,0.62485,8024400010.0
2008-10-20 20:30:00,0.62485,0.62485,0.62398,0.6245,6762999964.0
2008-10-20 20:45:00,0.62455,0.62475,0.624,0.62425,5105700010.0
2008-10-20 21:00:00,0.6242,0.6243,0.62367,0.624,4847699992.0
2008-10-20 21:15:00,0.624,0.62423,0.62275,0.62315,5769600027.0
2008-10-20 21:30:00,0.6232,0.62375,0.62185,0.6233,3934700020.0
2008-10-20 21:45:00,0.6233,0.6255,0.62325,0.6255,3793000012.0
2008-10-20 22:00:00,0.6255,0.6258,0.6239,0.62405,3068199997.0
2008-10-20 22:15:00,0.6237,0.62475,0.6237,0.62433,5076399980.0
2008-10-20 22:30:00,0.6245,0.62495,0.62415,0.62465,4240099992.0
2008-10-20 22:45:00,0.62465,0.6247,0.62215,0.623,5386700010.0
2008-10-20 23:00:00,0.6229,0.62395,0.62163,0.6217,5578099962.0
2008-10-20 23:15:00,0.62205,0.6226,0.6179,0.6215,8714200031.0
2008-10-20 23:30:00,0.6216,0.62185,0.619,0.6198,8416200020.0
2008-10-20 23:45:00,0.6204,0.6205,0.61865,0.6195,5246399963.0
2008-10-21 00:00:00,0.61965,0.6199,0.61875,0.6196,3406100032.0
2008-10-21 00:15:00,0.6198,0.62035,0.61955,0.62005,4357199976.0
2008-10-21 00:30:00,0.62,0.62005,0.618,0.6192,4694999993.0
2008-10-21 00:45:00,0.6192,0.6204,0.61845,0.62,7762699999.0
2008-10-21 01:00:00,0.6201,0.62105,0.62005,0.6208,6230999988.0
2008-10-21 01:15:00,0.6208,0.6208,0.6188,0.6201,7580100006.0
2008-10-21 01:30:00,0.62,0.6203,0.6197,0.6199,6736100001.0
2008-10-21 01:45:00,0.6198,0.62145,0.61956,0.62065,10892000035.0
2008-10-21 02:00:00,0.6206,0.62145,0.62,0.6208,14261200020.0
2008-10-21 02:15:00,0.62027,0.62085,0.62,0.62075,10351299980.0
2008-10-21 02:30:00,0.62065,0.62065,0.6165,0.6172,19004599974.0
2008-10-21 02:45:00,0.6172,0.6192,0.6172,0.6182,7575399992.0
2008-10-21 03:00:00,0.6182,0.6186,0.61605,0.6162,11681000016.0
2008-10-21 03:15:00,0.6162,0.6174,0.61605,0.61695,11178900000.0
2008-10-21 03:30:00,0.61695,0.61805,0.61655,0.6177,8021499980.0
2008-10-21 03:45:00,0.6177,0.61795,0.61608,0.6174,8569900016.0
2008-10-21 04:00:00,0.6174,0.6181,0.61715,0.6172,6951199990.0
2008-10-21 04:15:00,0.6171,0.6172,0.61612,0.61685,8061700004.0
2008-10-21 04:30:00,0.61671,0.6175,0.61645,0.617,8677600056.0
2008-10-21 04:45:00,0.617,0.61795,0.6168,0.61795,10534299979.0
2008-10-21 05:00:00,0.61785,0.6188,0.6169,0.61725,10927300011.0
2008-10-21 05:15:00,0.61725,0.61745,0.61635,0.61745,10587499981.0
2008-10-21 05:30:00,0.61745,0.61805,0.61705,0.61755,6181600027.0
2008-10-21 05:45:00,0.61755,0.6179,0.61695,0.61695,4597399989.0
2008-10-21 06:00:00,0.6173,0.61785,0.61685,0.6177,10154999974.0
2008-10-21 06:15:00,0.6177,0.61875,0.6169,0.61775,10529200011.0
2008-10-21 06:30:00,0.61775,0.6178,0.6168,0.6177,7550600009.0
2008-10-21 06:45:00,0.6177,0.6177,0.61605,0.61665,6880699976.0
2008-10-21 07:00:00,0.61655,0.61715,0.61605,0.61645,9759100027.0
2008-10-21 07:15:00,0.6164,0.6165,0.6135,0.6149,12018499966.0
2008-10-21 07:30:00,0.61515,0.6159,0.61475,0.61475,8817300015.0
2008-10-21 07:45:00,0.6148,0.6148,0.6131,0.614,13510459952.0
2008-10-21 08:00:00,0.61405,0.61545,0.61335,0.61545,12510099987.0
2008-10-21 08:15:00,0.6156,0.6165,0.6137,0.6153,26307399951.0
2008-10-21 08:30:00,0.6153,0.61585,0.6126,0.61275,15854799989.0
2008-10-21 08:45:00,0.61275,0.6129,0.6111,0.6125,13383400018.0
2008-10-21 09:00:00,0.6124,0.6127,0.6105,0.6119,17521999956.0
2008-10-21 09:15:00,0.61195,0.6128,0.6118,0.612,14882599990.0
2008-10-21 09:30:00,0.612,0.6131,0.6113,0.61205,12840700010.0
2008-10-21 09:45:00,0.61205,0.61445,0.6116,0.6142,15568499978.0
2008-10-21 10:00:00,0.61425,0.6144,0.6128,0.6137,15006999984.0
2008-10-21 10:15:00,0.6137,0.6144,0.6116,0.6117,16328099953.0
2008-10-21 10:30:00,0.61155,0.613,0.61055,0.6121,13856200086.0
2008-10-21 10:45:00,0.6123,0.6144,0.6119,0.61365,15151900062.0
2008-10-21 11:00:00,0.6138,0.6171,0.6137,0.6153,15603700052.0
2008-10-21 11:15:00,0.6153,0.61695,0.61515,0.6164,13626100001.0
2008-10-21 11:30:00,0.61635,0.6164,0.61555,0.6156,12720700037.0
2008-10-21 11:45:00,0.6156,0.6164,0.6156,0.6157,9605200031.0
2008-10-21 12:00:00,0.6157,0.6162,0.6152,0.6153,12221699959.0
2008-10-21 12:15:00,0.6154,0.6174,0.6154,0.6166,8576299974.0
2008-10-21 12:30:00,0.6166,0.6167,0.61415,0.6154,9030399975.0
2008-10-21 12:45:00,0.6151,0.6154,0.6133,0.6145,7622599981.0
2008-10-21 13:00:00,0.6144,0.61575,0.61345,0.61365,8623399997.0
2008-10-21 13:15:00,0.61365,0.6137,0.6114,0.6119,11968999948.0
2008-10-21 13:30:00,0.6129,0.6131,0.6111,0.6127,17031000048.0
2008-10-21 13:45:00,0.6127,0.6141,0.61205,0.6136,8920700004.0
2008-10-21 14:00:00,0.6136,0.6146,0.6104,0.6113,23289800019.0
2008-10-21 14:15:00,0.6111,0.6135,0.61105,0.6124,14517800002.0
2008-10-21 14:30:00,0.6121,0.6136,0.6119,0.6136,18692199988.0
2008-10-21 14:45:00,0.6136,0.6145,0.61135,0.6121,23081899943.0
2008-10-21 15:00:00,0.61225,0.6131,0.6114,0.6122,18777099897.0
2008-10-21 15:15:00,0.61225,0.6145,0.61115,0.6145,22867599992.0
2008-10-21 15:30:00,0.6144,0.6161,0.6143,0.6146,26046600233.0
2008-10-21 15:45:00,0.6147,0.61485,0.61195,0.6123,19687900008.0
2008-10-21 16:00:00,0.6123,0.6151,0.61175,0.61445,19351899981.0
2008-10-21 16:15:00,0.61445,0.6157,0.61415,0.6157,14922700010.0
2008-10-21 16:30:00,0.6157,0.6182,0.61485,0.61805,19648399996.0
2008-10-21 16:45:00,0.618,0.6185,0.61675,0.6177,16120999985.0
2008-10-21 17:00:00,0.6177,0.6177,0.6154,0.61575,11267699948.0
2008-10-21 17:15:00,0.6157,0.61655,0.61445,0.6147,13321599993.0
2008-10-21 17:30:00,0.61485,0.6162,0.6145,0.61525,18797399977.0
2008-10-21 17:45:00,0.6153,0.61535,0.61165,0.6119,22358499936.0
2008-10-21 18:00:00,0.6116,0.6132,0.6104,0.6127,12527300078.0
2008-10-21 18:15:00,0.61265,0.6138,0.6114,0.6128,9311099972.0
2008-10-21 18:30:00,0.6128,0.6142,0.6125,0.61405,12464400014.0
2008-10-21 18:45:00,0.61405,0.6142,0.61155,0.61185,7341999994.0
2008-10-21 19:00:00,0.6118,0.6123,0.61055,0.61085,7508900004.0
2008-10-21 19:15:00,0.61085,0.61415,0.61075,0.6134,9113499941.0
2008-10-21 19:30:00,0.6134,0.61355,0.61195,0.61255,8790400004.0
2008-10-21 19:45:00,0.6125,0.61255,0.6105,0.6105,6016499994.0
2008-10-21 20:00:00,0.6106,0.61295,0.6106,0.612,8413289931.0
2008-10-21 20:15:00,0.612,0.61355,0.612,0.61355,3853699977.0
2008-10-21 20:30:00,0.61355,0.6145,0.61332,0.6145,7569899988.0
2008-10-21 20:45:00,0.6145,0.61595,0.6135,0.61415,11715000007.0
2008-10-21 21:00:00,0.614,0.61515,0.61375,0.6138,3675700016.0
2008-10-21 21:15:00,0.6138,0.6138,0.6118,0.61316,7701500012.0
2008-10-21 21:30:00,0.61335,0.6138,0.6096,0.6104,8224899978.0
2008-10-21 21:45:00,0.6104,0.6104,0.60635,0.607,10762000021.0
2008-10-21 22:00:00,0.60695,0.6083,0.60545,0.60715,10249600019.0
2008-10-21 22:15:00,0.6071,0.6079,0.60635,0.6077,7733899920.0
2008-10-21 22:30:00,0.60785,0.6081,0.6059,0.60655,8554700020.0
2008-10-21 22:45:00,0.60645,0.6067,0.605,0.605,8909400009.0
2008-10-21 23:00:00,0.605,0.606,0.60474,0.6059,7229199995.0
2008-10-21 23:15:00,0.60595,0.6083,0.6048,0.60705,12530299984.0
2008-10-21 23:30:00,0.60705,0.61115,0.607,0.60945,13051100015.0
2008-10-21 23:45:00,0.60945,0.6104,0.60645,0.6085,12914699977.0
2008-10-22 00:00:00,0.6085,0.6101,0.6081,0.60959,6937900009.0
2008-10-22 00:15:00,0.60965,0.61145,0.60945,0.6111,7621900003.0
2008-10-22 00:30:00,0.61075,0.61145,0.6101,0.6101,7766299980.0
2008-10-22 00:45:00,0.6106,0.6108,0.6087,0.6088,10509599936.0
2008-10-22 01:00:00,0.6088,0.6098,0.6083,0.6098,7870700032.0
2008-10-22 01:15:00,0.6098,0.6098,0.60865,0.6087,7003499959.0
2008-10-22 01:30:00,0.60905,0.60905,0.6061,0.6069,15139299964.0
2008-10-22 01:45:00,0.607,0.6092,0.60595,0.6069,11731499944.0
2008-10-22 02:00:00,0.6069,0.6104,0.6069,0.60835,6752300011.0
2008-10-22 02:15:00,0.6083,0.6098,0.60825,0.60945,8522600001.0
2008-10-22 02:30:00,0.6095,0.6112,0.60805,0.6102,11744600012.0
2008-10-22 02:45:00,0.6101,0.6101,0.6085,0.6086,7138299989.0
2008-10-22 03:00:00,0.6086,0.60885,0.6065,0.6071,8818900012.0
2008-10-22 03:15:00,0.607,0.6076,0.6069,0.6074,7075300034.0
2008-10-22 03:30:00,0.60775,0.60925,0.60695,0.60875,13823399970.0
2008-10-22 03:45:00,0.6087,0.6088,0.6071,0.6079,13292399958.0
2008-10-22 04:00:00,0.6081,0.6093,0.6078,0.60785,11143700003.0
2008-10-22 04:15:00,0.60785,0.60785,0.60485,0.6051,14576400038.0
2008-10-22 04:30:00,0.6051,0.6063,0.60375,0.60595,16554200032.0
2008-10-22 04:45:00,0.60595,0.607,0.60595,0.60675,7956799995.0
2008-10-22 05:00:00,0.60675,0.60675,0.6036,0.60415,10805099998.0
2008-10-22 05:15:00,0.6043,0.6049,0.6016,0.6024,12828147933.0
2008-10-22 05:30:00,0.6024,0.6041,0.6011,0.6019,13962224021.0
2008-10-22 05:45:00,0.6019,0.6039,0.59995,0.60115,15445499960.0
2008-10-22 06:00:00,0.60155,0.6025,0.59955,0.5996,13573699951.0
2008-10-22 06:15:00,0.59965,0.60145,0.5969,0.5969,16079199967.0
2008-10-22 06:30:00,0.5969,0.5992,0.5951,0.5979,14857299942.0
2008-10-22 06:45:00,0.5977,0.59915,0.59605,0.59735,11214300001.0
2008-10-22 07:00:00,0.59755,0.5996,0.59745,0.5991,11856900024.0
2008-10-22 07:15:00,0.5991,0.5991,0.5961,0.59715,10792100007.0
2008-10-22 07:30:00,0.59715,0.59725,0.5961,0.5966,8308799946.0
2008-10-22 07:45:00,0.59665,0.5993,0.5966,0.5987,9535299981.0
2008-10-22 08:00:00,0.5987,0.59965,0.59645,0.597,15172799958.0
2008-10-22 08:15:00,0.597,0.5973,0.5955,0.59695,17702999921.0
2008-10-22 08:30:00,0.59705,0.5979,0.5956,0.5957,18354200023.0
2008-10-22 08:45:00,0.5956,0.598,0.59555,0.59705,11038599976.0
2008-10-22 09:00:00,0.597,0.59905,0.59575,0.5981,17860299958.0
2008-10-22 09:15:00,0.59785,0.5983,0.5949,0.5951,20041399903.0
2008-10-22 09:30:00,0.5951,0.5971,0.595,0.5963,14187899982.0
2008-10-22 09:45:00,0.5963,0.5985,0.5959,0.59725,10620600103.0
2008-10-22 10:00:00,0.59735,0.59865,0.596,0.597,12660500018.0
2008-10-22 10:15:00,0.597,0.5993,0.597,0.5982,17658700051.0
2008-10-22 10:30:00,0.5983,0.6024,0.59795,0.6018,15363999970.0
2008-10-22 10:45:00,0.60185,0.60195,0.5994,0.5998,11294700003.0
2008-10-22 11:00:00,0.5998,0.60255,0.5997,0.6018,18062499966.0
2008-10-22 11:15:00,0.6018,0.6027,0.60025,0.60045,14130500089.0
2008-10-22 11:30:00,0.60045,0.601,0.5989,0.599,12267199954.0
2008-10-22 11:45:00,0.5988,0.6014,0.59875,0.59976,19404100037.0
2008-10-22 12:00:00,0.6,0.6033,0.5996,0.6014,21380500038.0
2008-10-22 12:15:00,0.6013,0.60165,0.5974,0.5975,18773199980.0
2008-10-22 12:30:00,0.5977,0.598,0.595,0.597,17498299961.0
2008-10-22 12:45:00,0.597,0.5976,0.5946,0.5957,14711999986.0
2008-10-22 13:00:00,0.5958,0.5958,0.59405,0.5943,16074000007.0
2008-10-22 13:15:00,0.5943,0.5964,0.5935,0.5951,15776600032.0
2008-10-22 13:30:00,0.5951,0.5991,0.5948,0.5991,14045300039.0
2008-10-22 13:45:00,0.59895,0.59895,0.5957,0.59735,20385299962.0
2008-10-22 14:00:00,0.59735,0.5974,0.59489,0.5956,9825400044.0
2008-10-22 14:15:00,0.59522,0.5994,0.5949,0.5983,15765500015.0
2008-10-22 14:30:00,0.59815,0.5987,0.5954,0.597,22386200012.0
2008-10-22 14:45:00,0.5971,0.5978,0.5967,0.5973,15096400013.0
2008-10-22 15:00:00,0.5973,0.59735,0.5949,0.5964,19583099991.0
2008-10-22 15:15:00,0.59645,0.5975,0.5957,0.5963,14120599939.0
2008-10-22 15:30:00,0.5963,0.5981,0.5954,0.59618,23540399979.0
2008-10-22 15:45:00,0.5967,0.5968,0.5943,0.5954,20046200014.0
2008-10-22 16:00:00,0.5956,0.5978,0.594,0.59622,9826599986.0
2008-10-22 16:15:00,0.5965,0.5985,0.5941,0.5946,13685699995.0
2008-10-22 16:30:00,0.5942,0.5972,0.5937,0.5966,20542799985.0
2008-10-22 16:45:00,0.59635,0.5972,0.5942,0.5962,18975199859.0
2008-10-22 17:00:00,0.5965,0.5978,0.5956,0.59585,19372099992.0
2008-10-22 17:15:00,0.59585,0.5972,0.5934,0.5938,19252400028.0
2008-10-22 17:30:00,0.59365,0.5939,0.5926,0.5933,23068100018.0
2008-10-22 17:45:00,0.5933,0.5943,0.59245,0.5931,17882499982.0
2008-10-22 18:00:00,0.59325,0.5943,0.5924,0.5941,13642400023.0
2008-10-22 18:15:00,0.59395,0.5952,0.59345,0.595,11014699999.0
2008-10-22 18:30:00,0.595,0.5951,0.5926,0.5929,8388500002.0
2008-10-22 18:45:00,0.59295,0.59435,0.59265,0.5938,10826500036.0
2008-10-22 19:00:00,0.5938,0.59405,0.5925,0.59285,5815099973.0
2008-10-22 19:15:00,0.593,0.59345,0.59205,0.59205,7777799982.0
2008-10-22 19:30:00,0.592,0.592,0.58625,0.5891,15989600007.0
2008-10-22 19:45:00,0.5891,0.59025,0.58815,0.58875,6159700030.0
2008-10-22 20:00:00,0.58875,0.5892,0.58615,0.5869,9369099965.0
2008-10-22 20:15:00,0.587,0.59,0.5865,0.5883,10648700019.0
2008-10-22 20:30:00,0.5883,0.58855,0.5871,0.5878,9783800033.0
2008-10-22 20:45:00,0.5877,0.58845,0.58664,0.58845,9280500046.0
2008-10-22 21:00:00,0.5887,0.5912,0.58765,0.5896,11439900039.0
2008-10-22 21:15:00,0.5896,0.5896,0.586,0.5863,13886199945.0
2008-10-22 21:30:00,0.5863,0.5866,0.58365,0.58575,12919999994.0
2008-10-22 21:45:00,0.5859,0.5865,0.58085,0.5824,13574899980.0
2008-10-22 22:00:00,0.5818,0.5929,0.5815,0.5928,15996880017.0
2008-10-22 22:15:00,0.5929,0.5944,0.5903,0.5927,9846599997.0
2008-10-22 22:30:00,0.5928,0.5935,0.59145,0.5921,8127699961.0
2008-10-22 22:45:00,0.5914,0.5933,0.5904,0.5912,8274400013.0
2008-10-22 23:00:00,0.5913,0.5963,0.59088,0.59475,8879100006.0
2008-10-22 23:15:00,0.5949,0.5976,0.59295,0.5939,13131699987.0
2008-10-22 23:30:00,0.5938,0.59625,0.59325,0.59385,9556100005.0
2008-10-22 23:45:00,0.5938,0.594,0.5928,0.59325,4204600008.0
2008-10-23 00:00:00,0.59325,0.594,0.59307,0.5933,7046899982.0
2008-10-23 00:15:00,0.59345,0.59385,0.5924,0.5925,4810800001.0
2008-10-23 00:30:00,0.5925,0.59255,0.5909,0.5917,5361600004.0
2008-10-23 00:45:00,0.5917,0.5918,0.5896,0.58995,7335199991.0
2008-10-23 01:00:00,0.59,0.59005,0.5876,0.5892,12262900017.0
2008-10-23 01:15:00,0.5892,0.59,0.5864,0.5865,9697799996.0
2008-10-23 01:30:00,0.58595,0.5881,0.58565,0.5864,12347599976.0
2008-10-23 01:45:00,0.58645,0.5883,0.5864,0.588,12683199990.0
2008-10-23 02:00:00,0.58795,0.5927,0.58735,0.59085,16795199957.0
2008-10-23 02:15:00,0.59105,0.5933,0.58805,0.58895,16582200039.0
2008-10-23 02:30:00,0.5891,0.58945,0.5873,0.5874,14508699988.0
2008-10-23 02:45:00,0.5875,0.58885,0.5873,0.5881,10959199991.0
2008-10-23 03:00:00,0.5882,0.5896,0.5881,0.5896,8842200000.0
2008-10-23 03:15:00,0.5897,0.59345,0.5895,0.59335,11653900060.0
2008-10-23 03:30:00,0.5935,0.5938,0.5916,0.5927,7779800010.0
2008-10-23 03:45:00,0.5927,0.5936,0.592,0.59235,8970000019.0
2008-10-23 04:00:00,0.59235,0.5933,0.591,0.592,7381999995.0
2008-10-23 04:15:00,0.59205,0.5927,0.59155,0.5921,3842399995.0
2008-10-23 04:30:00,0.5921,0.5923,0.5912,0.59215,8738599990.0
2008-10-23 04:45:00,0.5921,0.59375,0.5921,0.5923,12837699952.0
2008-10-23 05:00:00,0.5923,0.59275,0.5912,0.5912,14914599979.0
2008-10-23 05:15:00,0.5912,0.5925,0.5899,0.59015,10597399994.0
2008-10-23 05:30:00,0.59015,0.59125,0.58855,0.58905,10104900037.0
2008-10-23 05:45:00,0.5893,0.5907,0.58865,0.59025,8746399977.0
2008-10-23 06:00:00,0.58994,0.59075,0.5893,0.58995,9178599955.0
2008-10-23 06:15:00,0.59,0.59047,0.58885,0.5902,9108999979.0
2008-10-23 06:30:00,0.59025,0.5913,0.5881,0.59055,13569899982.0
2008-10-23 06:45:00,0.5907,0.5973,0.5907,0.5952,12471700013.0
2008-10-23 07:00:00,0.5951,0.5978,0.5926,0.5938,20112600036.0
2008-10-23 07:15:00,0.5939,0.5941,0.59245,0.5932,9057100032.0
2008-10-23 07:30:00,0.5931,0.59325,0.5917,0.5925,9918260010.0
2008-10-23 07:45:00,0.5928,0.5955,0.59235,0.5944,12402100027.0
2008-10-23 08:00:00,0.5943,0.5962,0.5941,0.595,15055100010.0
2008-10-23 08:15:00,0.595,0.596,0.5948,0.5951,11924699999.0
2008-10-23 08:30:00,0.5954,0.6012,0.5954,0.5979,21258200009.0
2008-10-23 08:45:00,0.5978,0.5982,0.5944,0.5945,19254599995.0
2008-10-23 09:00:00,0.5945,0.596,0.5943,0.5951,12587899978.0
2008-10-23 09:15:00,0.5952,0.596,0.5918,0.5937,21947300010.0
2008-10-23 09:30:00,0.5939,0.5955,0.5937,0.59425,15846699950.0
2008-10-23 09:45:00,0.59425,0.59495,0.5939,0.5943,14017999965.0
2008-10-23 10:00:00,0.59435,0.5949,0.5936,0.5941,11585499962.0
2008-10-23 10:15:00,0.594,0.5949,0.59385,0.5949,11100200041.0
2008-10-23 10:30:00,0.5949,0.5967,0.59447,0.5949,12045899980.0
2008-10-23 10:45:00,0.5949,0.5952,0.5921,0.5922,15599200061.0
2008-10-23 11:00:00,0.5921,0.59385,0.5921,0.59345,18033699997.0
2008-10-23 11:15:00,0.59345,0.5947,0.5925,0.5937,14530200012.0
2008-10-23 11:30:00,0.5937,0.5944,0.5922,0.5923,19139699991.0
2008-10-23 11:45:00,0.5923,0.5932,0.5912,0.59145,16558999912.0
2008-10-23 12:00:00,0.59145,0.592,0.5896,0.5914,16576800000.0
2008-10-23 12:15:00,0.5914,0.5915,0.5899,0.59,13299999989.0
2008-10-23 12:30:00,0.59,0.5906,0.589,0.5897,16064599954.0
2008-10-23 12:45:00,0.5898,0.5907,0.58915,0.5894,17240200028.0
2008-10-23 13:00:00,0.5893,0.59095,0.5891,0.5906,12574699977.0
2008-10-23 13:15:00,0.59055,0.59165,0.5897,0.5913,11533600048.0
2008-10-23 13:30:00,0.5914,0.5914,0.58825,0.5886,11472000040.0
2008-10-23 13:45:00,0.5886,0.5893,0.5866,0.5869,14480099988.0
2008-10-23 14:00:00,0.5869,0.5886,0.5866,0.5873,14646999990.0
2008-10-23 14:15:00,0.5872,0.5873,0.5836,0.5845,13938599955.0
2008-10-23 14:30:00,0.5845,0.5858,0.5826,0.5852,18737176042.0
2008-10-23 14:45:00,0.585,0.5904,0.5842,0.589,24697799999.0
2008-10-23 15:00:00,0.5889,0.5894,0.5861,0.5871,16892499960.0
2008-10-23 15:15:00,0.58705,0.5877,0.58485,0.5861,14838199998.0
2008-10-23 15:30:00,0.586,0.58905,0.5853,0.5872,25833800053.0
2008-10-23 15:45:00,0.5872,0.5886,0.58515,0.5885,19716699953.0
2008-10-23 16:00:00,0.5886,0.5919,0.5881,0.5908,22090699895.0
2008-10-23 16:15:00,0.5909,0.5922,0.5896,0.5912,23149600056.0
2008-10-23 16:30:00,0.591,0.5975,0.591,0.5967,25750199973.0
2008-10-23 16:45:00,0.5967,0.5977,0.5935,0.5936,19184400087.0
2008-10-23 17:00:00,0.5937,0.5945,0.5907,0.5926,21178400073.0
2008-10-23 17:15:00,0.5926,0.5934,0.5888,0.5892,15430099952.0
2008-10-23 17:30:00,0.5896,0.5903,0.5885,0.5886,21562000185.0
2008-10-23 17:45:00,0.5886,0.5898,0.5877,0.58875,16680699993.0
2008-10-23 18:00:00,0.58875,0.5895,0.58535,0.5879,13164699972.0
2008-10-23 18:15:00,0.58777,0.58793,0.58375,0.58435,11112599974.0
2008-10-23 18:30:00,0.58425,0.5874,0.58375,0.58465,11782600031.0
2008-10-23 18:45:00,0.5847,0.5856,0.58405,0.5844,7769100002.0
2008-10-23 19:00:00,0.5844,0.5856,0.583,0.5831,8222699989.0
2008-10-23 19:15:00,0.5831,0.5873,0.5831,0.5866,11168100047.0
2008-10-23 19:30:00,0.5866,0.58665,0.58415,0.5855,9534800012.0
2008-10-23 19:45:00,0.5855,0.5861,0.58325,0.5851,10052799971.0
2008-10-23 20:00:00,0.58525,0.58545,0.58335,0.58415,6147399987.0
2008-10-23 20:15:00,0.5843,0.5845,0.5806,0.5838,7056899958.0
2008-10-23 20:30:00,0.5838,0.58415,0.581,0.58135,8403199985.0
2008-10-23 20:45:00,0.58135,0.5815,0.57915,0.57965,8838100030.0
2008-10-23 21:00:00,0.57985,0.5828,0.57945,0.5826,7967800004.0
2008-10-23 21:15:00,0.5826,0.58425,0.58085,0.584,9685700013.0
2008-10-23 21:30:00,0.584,0.5843,0.583,0.58385,3762099992.0
2008-10-23 21:45:00,0.584,0.58995,0.584,0.5893,9379200019.0
2008-10-23 22:00:00,0.5893,0.596,0.5892,0.59515,12509999933.0
2008-10-23 22:15:00,0.5953,0.597,0.5946,0.5946,6779800008.0
2008-10-23 22:30:00,0.5946,0.59535,0.59325,0.59465,4588199984.0
2008-10-23 22:45:00,0.5948,0.59635,0.5933,0.5947,5667300020.0
2008-10-23 23:00:00,0.5947,0.5984,0.59346,0.5984,6178200016.0
2008-10-23 23:15:00,0.59865,0.5987,0.59625,0.5964,4162499991.0
2008-10-23 23:30:00,0.5964,0.59855,0.59625,0.5979,3930999953.0
2008-10-23 23:45:00,0.5979,0.59865,0.5967,0.5968,3887600004.0
2008-10-24 00:00:00,0.5968,0.59691,0.59574,0.59685,6229800002.0
2008-10-24 00:15:00,0.5968,0.597,0.5954,0.5954,7526299966.0
2008-10-24 00:30:00,0.5954,0.5954,0.5926,0.5938,9026399972.0
2008-10-24 00:45:00,0.594,0.5952,0.5927,0.5942,8528499998.0
2008-10-24 01:00:00,0.59425,0.596,0.5942,0.596,6116200001.0
2008-10-24 01:15:00,0.596,0.5968,0.59375,0.594,12309599997.0
2008-10-24 01:30:00,0.5939,0.5951,0.5938,0.59395,5587200002.0
2008-10-24 01:45:00,0.594,0.59535,0.5937,0.5938,7809500033.0
2008-10-24 02:00:00,0.5938,0.5938,0.5915,0.5926,5815400057.0
2008-10-24 02:15:00,0.5926,0.5926,0.59075,0.5912,7323099964.0
2008-10-24 02:30:00,0.5912,0.5918,0.59075,0.59105,10377400037.0
2008-10-24 02:45:00,0.59105,0.5912,0.5873,0.5881,9123600013.0
2008-10-24 03:00:00,0.588,0.5907,0.58795,0.5891,8134700000.0
2008-10-24 03:15:00,0.5891,0.59075,0.58862,0.5889,9381799942.0
2008-10-24 03:30:00,0.58915,0.5896,0.58835,0.58859,6515900012.0
2008-10-24 03:45:00,0.589,0.58946,0.58505,0.5853,11164800031.0
2008-10-24 04:00:00,0.5853,0.58745,0.5851,0.5874,11500800038.0
2008-10-24 04:15:00,0.58735,0.5878,0.58643,0.5876,7763700000.0
2008-10-24 04:30:00,0.5876,0.5876,0.5849,0.5852,10550400011.0
2008-10-24 04:45:00,0.5852,0.5861,0.5825,0.5831,9799700031.0
2008-10-24 05:00:00,0.583,0.58385,0.58095,0.58299,9998399999.0
2008-10-24 05:15:00,0.58325,0.5841,0.58181,0.58229,8248500050.0
2008-10-24 05:30:00,0.5825,0.5832,0.5802,0.5808,8663099981.0
2008-10-24 05:45:00,0.581,0.58395,0.58045,0.5838,8859299973.0
2008-10-24 06:00:00,0.5839,0.5867,0.58235,0.5856,14060780034.0
2008-10-24 06:15:00,0.5857,0.58575,0.58345,0.5848,6505382032.0
2008-10-24 06:30:00,0.5848,0.58975,0.5847,0.5877,10313455986.0
2008-10-24 06:45:00,0.58738,0.5891,0.5847,0.586,9444039991.0
2008-10-24 07:00:00,0.58593,0.5873,0.5845,0.5845,5237300012.0
2008-10-24 07:15:00,0.5845,0.58465,0.582,0.58225,11326591988.0
2008-10-24 07:30:00,0.5823,0.58245,0.58025,0.5809,9401199976.0
2008-10-24 07:45:00,0.5809,0.5826,0.57725,0.5779,13948800048.0
2008-10-24 08:00:00,0.5779,0.57935,0.5759,0.5779,20584099995.0
2008-10-24 08:15:00,0.57785,0.5798,0.5765,0.5765,19207399986.0
2008-10-24 08:30:00,0.5766,0.57815,0.57495,0.5753,20991099978.0
2008-10-24 08:45:00,0.5752,0.57685,0.5747,0.5756,18951699937.0
2008-10-24 09:00:00,0.5757,0.5772,0.57355,0.5736,18214599977.0
2008-10-24 09:15:00,0.57375,0.5764,0.5736,0.5746,11528599940.0
2008-10-24 09:30:00,0.5746,0.57525,0.5729,0.57415,16068900018.0
2008-10-24 09:45:00,0.57415,0.57705,0.5738,0.577,13884300004.0
2008-10-24 10:00:00,0.57705,0.5785,0.5746,0.5747,13920099996.0
2008-10-24 10:15:00,0.57475,0.57495,0.56975,0.57025,20313999957.0
2008-10-24 10:30:00,0.57025,0.57365,0.5697,0.571,12836099999.0
2008-10-24 10:45:00,0.57095,0.5722,0.55965,0.5625,20739999969.0
2008-10-24 11:00:00,0.5627,0.56715,0.56105,0.56605,19867500053.0
2008-10-24 11:15:00,0.56605,0.5666,0.55795,0.5589,17045000026.0
2008-10-24 11:30:00,0.55885,0.56075,0.55015,0.5512,19628950010.0
2008-10-24 11:45:00,0.5509,0.5572,0.55015,0.554,20558975038.0
2008-10-24 12:00:00,0.5541,0.5561,0.5508,0.5526,17854399996.0
2008-10-24 12:15:00,0.5526,0.5573,0.5525,0.555,14736100002.0
2008-10-24 12:30:00,0.555,0.5561,0.552,0.5524,9814158031.0
2008-10-24 12:45:00,0.5524,0.55665,0.5524,0.5536,12747700025.0
2008-10-24 13:00:00,0.5536,0.5538,0.5502,0.5508,10549749940.0
2008-10-24 13:15:00,0.5508,0.55195,0.54885,0.55115,9533450024.0
2008-10-24 13:30:00,0.55115,0.5534,0.54985,0.55155,15422399997.0
2008-10-24 13:45:00,0.5515,0.55345,0.5513,0.552,9058600011.0
2008-10-24 14:00:00,0.552,0.555,0.54975,0.5515,12892400018.0
2008-10-24 14:15:00,0.5515,0.5549,0.5508,0.5548,13422111948.0
2008-10-24 14:30:00,0.5546,0.5572,0.55425,0.5567,14817338006.0
2008-10-24 14:45:00,0.5572,0.5572,0.5506,0.5542,8320399994.0
2008-10-24 15:00:00,0.55342,0.5541,0.55316,0.5537,5694399999.0
2008-10-24 15:15:00,0.5536,0.5542,0.54885,0.5504,6649999968.0
2008-10-24 15:30:00,0.54965,0.55285,0.5489,0.5527,9347699991.0
2008-10-24 15:45:00,0.55275,0.55755,0.55275,0.55705,10486299993.0
2008-10-24 16:00:00,0.557,0.55965,0.55385,0.5565,8321399975.0
2008-10-24 16:15:00,0.5564,0.55895,0.55635,0.5569,6311299968.0
2008-10-24 16:30:00,0.5569,0.5578,0.5541,0.55685,9557552008.0
2008-10-24 16:45:00,0.5567,0.55955,0.5549,0.5557,7089381001.0
2008-10-24 17:00:00,0.55565,0.5591,0.55525,0.55565,11005899945.0
2008-10-24 17:15:00,0.55565,0.5583,0.55565,0.5574,8964400122.0
2008-10-24 17:30:00,0.5574,0.55945,0.55675,0.55805,7515000012.0
2008-10-24 17:45:00,0.5578,0.5594,0.55717,0.5574,9590499991.0
2008-10-24 18:00:00,0.5573,0.5596,0.55515,0.5596,4551200009.0
2008-10-24 18:15:00,0.55965,0.5599,0.5577,0.559,7239100025.0
2008-10-24 18:30:00,0.55905,0.55935,0.55725,0.5585,4353799986.0
2008-10-24 18:45:00,0.5586,0.55955,0.55705,0.5595,6293699976.0
2008-10-24 19:00:00,0.55905,0.55955,0.5574,0.5579,3316700015.0
2008-10-24 19:15:00,0.558,0.55908,0.5574,0.5584,5727200000.0
2008-10-24 19:30:00,0.55815,0.55855,0.5563,0.55655,7801499991.0
2008-10-24 19:45:00,0.5567,0.5576,0.55325,0.55565,6261200033.0
2008-10-24 20:00:00,0.55585,0.5576,0.5551,0.5552,3995699975.0
2008-10-24 20:15:00,0.55525,0.55782,0.55525,0.5569,4246000019.0
2008-10-24 20:30:00,0.5569,0.55875,0.5555,0.557,5593500006.0
2008-10-24 20:45:00,0.557,0.5579,0.5569,0.5579,4977599983.0
2008-10-24 21:00:00,0.55785,0.5581,0.55685,0.55775,4823099997.0
2008-10-24 21:15:00,0.5575,0.55815,0.55733,0.558,6125999989.0
2008-10-24 21:30:00,0.558,0.55965,0.558,0.55825,4381799998.0
2008-10-24 21:45:00,0.5578,0.55973,0.5578,0.55893,9081700011.0
2008-10-24 22:00:00,0.5585,0.5586,0.555,0.55516,4595099977.0
2008-10-24 22:15:00,0.5554,0.556,0.55483,0.556,5954900013.0
2008-10-24 22:30:00,0.55567,0.5568,0.5548,0.5551,5661100045.0
2008-10-24 22:45:00,0.5551,0.5564,0.55457,0.5546,4442800022.0
2008-10-27 00:00:00,0.5562,0.5563,0.5521,0.555,19981000117.0
2008-10-27 00:15:00,0.5551,0.5561,0.5539,0.5554,18444000108.0
2008-10-27 00:30:00,0.5555,0.5566,0.5552,0.556,23055000135.0
2008-10-27 00:45:00,0.5561,0.5589,0.5561,0.5588,21518000126.0
2008-10-27 01:00:00,0.5589,0.5594,0.5559,0.5567,23055000135.0
2008-10-27 01:15:00,0.5566,0.5575,0.5556,0.5557,23055000135.0
2008-10-27 01:30:00,0.5558,0.5579,0.5556,0.5578,23055000135.0
2008-10-27 01:45:00,0.5579,0.5586,0.5569,0.558,21518000126.0
2008-10-27 02:00:00,0.5589,0.5596,0.55595,0.5564,9819300020.0
2008-10-27 02:15:00,0.55675,0.5574,0.5551,0.5557,2383700010.0
2008-10-27 02:30:00,0.5552,0.5576,0.55509,0.5576,4594499991.0
2008-10-27 02:45:00,0.55785,0.55935,0.5572,0.5588,5646500009.0
2008-10-27 03:00:00,0.5588,0.55967,0.5584,0.55965,3028500006.0
2008-10-27 03:15:00,0.5597,0.5599,0.5581,0.5584,4191499983.0
2008-10-27 03:30:00,0.5587,0.55885,0.55685,0.55719,3902400007.0
2008-10-27 03:45:00,0.55753,0.5586,0.5568,0.5568,3168699986.0
2008-10-27 04:00:00,0.5568,0.55875,0.5544,0.5576,5171299993.0
2008-10-27 04:15:00,0.5576,0.5586,0.5576,0.5583,3936900006.0
2008-10-27 04:30:00,0.5582,0.5593,0.5576,0.5593,4517600008.0
2008-10-27 04:45:00,0.5593,0.5595,0.55275,0.5548,8565700016.0
2008-10-27 05:00:00,0.5548,0.5558,0.55335,0.55425,6818599990.0
2008-10-27 05:15:00,0.5542,0.5556,0.55415,0.5555,8317099971.0
2008-10-27 05:30:00,0.5554,0.5585,0.5539,0.5554,8264000001.0
2008-10-27 05:45:00,0.55495,0.5559,0.5544,0.55555,3002099995.0
2008-10-27 06:00:00,0.5558,0.5568,0.5553,0.55555,2175999999.0
2008-10-27 06:15:00,0.55523,0.55555,0.55415,0.55507,1278400004.0
2008-10-27 06:30:00,0.55475,0.55607,0.5544,0.55485,1592100003.0
2008-10-27 06:45:00,0.55476,0.55575,0.55428,0.5555,2594599987.0
2008-10-27 07:00:00,0.5554,0.55545,0.55148,0.55285,5094200025.0
2008-10-27 07:15:00,0.5529,0.553,0.54945,0.5503,8707799999.0
2008-10-27 07:30:00,0.5502,0.55075,0.54956,0.55075,3724700018.0
2008-10-27 07:45:00,0.5505,0.55165,0.5504,0.5514,5414800000.0
2008-10-27 08:00:00,0.5514,0.55155,0.5499,0.5504,3883900004.0
2008-10-27 08:15:00,0.5505,0.551,0.54971,0.5498,3111099984.0
2008-10-27 08:30:00,0.5498,0.5498,0.5475,0.5477,4960699984.0
2008-10-27 08:45:00,0.5476,0.548,0.5462,0.547,7682200010.0
2008-10-27 09:00:00,0.547,0.54785,0.543,0.5441,10339099961.0
2008-10-27 09:15:00,0.5441,0.54425,0.54325,0.5441,13008199967.0
2008-10-27 09:30:00,0.5441,0.5467,0.5437,0.54425,8480500000.0
2008-10-27 09:45:00,0.5443,0.546,0.5437,0.54475,11186500000.0
2008-10-27 10:00:00,0.54475,0.5459,0.54365,0.54425,13242099933.0
2008-10-27 10:15:00,0.54425,0.54435,0.5394,0.54275,16316100041.0
2008-10-27 10:30:00,0.54275,0.5435,0.54,0.5413,17840500095.0
2008-10-27 10:45:00,0.5413,0.5415,0.53675,0.5399,21434100051.0
2008-10-27 11:00:00,0.5369,0.5402,0.5348,0.5371,23678500009.0
2008-10-27 11:15:00,0.5371,0.5409,0.537,0.5394,14551200040.0
2008-10-27 11:30:00,0.53965,0.5409,0.5396,0.54065,11574600011.0
2008-10-27 11:45:00,0.54065,0.54075,0.5392,0.53995,14297300007.0
2008-10-27 12:00:00,0.5399,0.54035,0.5398,0.54,8345899977.0
2008-10-27 12:15:00,0.54,0.54045,0.539,0.5394,11054399963.0
2008-10-27 12:30:00,0.5394,0.5404,0.53925,0.5404,9403199956.0
2008-10-27 12:45:00,0.5404,0.54053,0.536,0.5397,11244900066.0
2008-10-27 13:00:00,0.53955,0.54065,0.53955,0.5401,11432899873.0
2008-10-27 13:15:00,0.5402,0.54275,0.5381,0.54275,9257400014.0
2008-10-27 13:30:00,0.5382,0.54235,0.5374,0.5377,18658700011.0
2008-10-27 13:45:00,0.5377,0.5407,0.5362,0.5373,9344300016.0
2008-10-27 14:00:00,0.5374,0.53795,0.53635,0.5375,10497699981.0
2008-10-27 14:15:00,0.53745,0.53875,0.53695,0.5381,12121500037.0
2008-10-27 14:30:00,0.5382,0.5414,0.53786,0.54,10354200037.0
2008-10-27 14:45:00,0.5399,0.5437,0.5397,0.5436,16988700040.0
2008-10-27 15:00:00,0.5437,0.5438,0.5408,0.5413,11699800070.0
2008-10-27 15:15:00,0.5415,0.54305,0.5415,0.5421,10984300010.0
2008-10-27 15:30:00,0.5421,0.54285,0.54007,0.5417,9168100043.0
2008-10-27 15:45:00,0.54165,0.54375,0.5378,0.54325,14530200059.0
2008-10-27 16:00:00,0.5433,0.5442,0.54295,0.5435,18027500033.0
2008-10-27 16:15:00,0.5435,0.5435,0.5386,0.54045,9898899931.0
2008-10-27 16:30:00,0.53995,0.54185,0.5386,0.53865,10925700009.0
2008-10-27 16:45:00,0.5388,0.5435,0.5378,0.5406,15024800040.0
2008-10-27 17:00:00,0.5403,0.54325,0.5394,0.5426,11813999986.0
2008-10-27 17:15:00,0.5426,0.5432,0.5383,0.5383,13690499995.0
2008-10-27 17:30:00,0.53865,0.5429,0.53695,0.54205,15776500043.0
2008-10-27 17:45:00,0.54205,0.5443,0.54205,0.5441,10549000007.0
2008-10-27 18:00:00,0.5442,0.5443,0.5409,0.5424,11954000027.0
2008-10-27 18:15:00,0.5425,0.54345,0.5406,0.54345,2652399993.0
2008-10-27 18:30:00,0.54345,0.54435,0.54196,0.544,492600000.0
2008-10-27 18:45:00,0.5441,0.5442,0.5424,0.54405,744000000.0
2008-10-27 19:00:00,0.54405,0.54625,0.5434,0.54365,936600000.0
2008-10-27 19:15:00,0.54405,0.54435,0.54275,0.5436,870399991.0
2008-10-27 19:30:00,0.5436,0.5472,0.5436,0.5464,724900000.0
2008-10-27 19:45:00,0.5466,0.5489,0.5463,0.54645,556800000.0
2008-10-27 20:00:00,0.5465,0.5465,0.54535,0.5457,253800000.0
2008-10-27 20:15:00,0.54526,0.5456,0.5408,0.5426,433900000.0
2008-10-27 20:30:00,0.5426,0.5426,0.53846,0.54,714999998.0
2008-10-27 20:45:00,0.54,0.54215,0.54,0.5406,442000000.0
2008-10-27 21:00:00,0.5406,0.54161,0.54,0.54145,186000000.0
2008-10-27 21:15:00,0.54135,0.5428,0.54135,0.5422,221500000.0
2008-10-27 21:30:00,0.54225,0.5434,0.5416,0.5431,515600000.0
2008-10-27 21:45:00,0.5431,0.5431,0.5411,0.54155,564800000.0
2008-10-27 22:00:00,0.5417,0.5417,0.5385,0.5389,596100000.0
2008-10-27 22:15:00,0.539,0.5403,0.5387,0.5389,564000000.0
2008-10-27 22:30:00,0.5391,0.5407,0.5391,0.5404,308400000.0
2008-10-27 22:45:00,0.5404,0.541,0.53945,0.5409,244600000.0
2008-10-27 23:00:00,0.5409,0.5415,0.54,0.5413,91600000.0
2008-10-27 23:15:00,0.54125,0.5426,0.54075,0.5426,162000000.0
2008-10-27 23:30:00,0.5426,0.5427,0.5402,0.54135,465000000.0
2008-10-27 23:45:00,0.5413,0.5415,0.54065,0.54145,184800000.0
2008-10-28 00:00:00,0.5414,0.5415,0.54083,0.54125,169200000.0
2008-10-28 00:15:00,0.5414,0.5415,0.54059,0.54125,344800000.0
2008-10-28 00:30:00,0.54125,0.5421,0.54064,0.54135,240200000.0
2008-10-28 00:45:00,0.5414,0.54185,0.53995,0.54165,496000000.0
2008-10-28 01:00:00,0.54165,0.54405,0.54165,0.54375,576200000.0
2008-10-28 01:15:00,0.5439,0.5446,0.54295,0.54405,380800000.0
2008-10-28 01:30:00,0.54405,0.5461,0.5436,0.5458,500200000.0
2008-10-28 01:45:00,0.5458,0.54735,0.5458,0.5469,319200000.0
2008-10-28 02:00:00,0.5468,0.5472,0.5456,0.5468,414000000.0
2008-10-28 02:15:00,0.5469,0.5502,0.5469,0.5479,1002400000.0
2008-10-28 02:30:00,0.5479,0.5479,0.5454,0.54575,898600000.0
2008-10-28 02:45:00,0.54575,0.5481,0.5456,0.54685,681000000.0
2008-10-28 03:00:00,0.5469,0.5473,0.5453,0.5467,1467400000.0
2008-10-28 03:15:00,0.54675,0.54685,0.5449,0.5449,917600000.0
2008-10-28 03:30:00,0.545,0.5452,0.5424,0.5434,550400000.0
2008-10-28 03:45:00,0.54335,0.54335,0.5407,0.5423,462200000.0
2008-10-28 04:00:00,0.5423,0.54355,0.54215,0.5429,297000000.0
2008-10-28 04:15:00,0.54238,0.54365,0.54208,0.5436,384200000.0
2008-10-28 04:30:00,0.5436,0.54595,0.5434,0.5454,453800008.0
2008-10-28 04:45:00,0.5456,0.5456,0.5434,0.54365,161100000.0
2008-10-28 05:00:00,0.54355,0.5447,0.54355,0.54445,185200000.0
2008-10-28 05:15:00,0.5444,0.54625,0.5441,0.5453,218200000.0
2008-10-28 05:30:00,0.54535,0.54645,0.54535,0.54605,142400000.0
2008-10-28 05:45:00,0.546,0.5468,0.5437,0.54665,296400000.0
2008-10-28 06:00:00,0.5468,0.548,0.54565,0.5464,279200000.0
2008-10-28 06:15:00,0.5464,0.54645,0.54525,0.5454,246400000.0
2008-10-28 06:30:00,0.5454,0.5478,0.5449,0.54655,585400000.0
2008-10-28 06:45:00,0.54645,0.54715,0.54545,0.54655,222800000.0
2008-10-28 07:00:00,0.5467,0.5491,0.5467,0.5489,247400000.0
2008-10-28 07:15:00,0.5489,0.54945,0.54755,0.5493,269400000.0
2008-10-28 07:30:00,0.54955,0.55105,0.5491,0.5499,331800000.0
2008-10-28 07:45:00,0.5497,0.5508,0.54855,0.5504,603800000.0
2008-10-28 08:00:00,0.5504,0.5529,0.54905,0.55175,813600000.0
2008-10-28 08:15:00,0.5516,0.55405,0.55075,0.5533,404200000.0
2008-10-28 08:30:00,0.5534,0.5549,0.55335,0.55445,373400000.0
2008-10-28 08:45:00,0.5545,0.5548,0.5529,0.5546,97400000.0
2008-10-28 09:00:00,0.5546,0.55515,0.5516,0.5517,919600000.0
2008-10-28 09:15:00,0.5515,0.55355,0.55015,0.55315,1332800000.0
2008-10-28 09:30:00,0.55315,0.55635,0.5529,0.5554,1065300000.0
2008-10-28 09:45:00,0.55555,0.5566,0.55395,0.55585,873000000.0
2008-10-28 10:00:00,0.55575,0.5559,0.5513,0.55345,2101300001.0
2008-10-28 10:15:00,0.5536,0.55495,0.55275,0.5542,1190699998.0
2008-10-28 10:30:00,0.5542,0.55485,0.55,0.5505,1046200000.0
2008-10-28 10:45:00,0.55055,0.5525,0.5492,0.5496,1263300000.0
2008-10-28 11:00:00,0.5496,0.5523,0.5496,0.5518,1819799980.0
2008-10-28 11:15:00,0.55095,0.55215,0.54992,0.55045,828200000.0
2008-10-28 11:30:00,0.5504,0.55185,0.5501,0.551,640800000.0
2008-10-28 11:45:00,0.551,0.55145,0.5504,0.5504,490000001.0
2008-10-28 12:00:00,0.5504,0.5507,0.54965,0.5502,746000000.0
2008-10-28 12:15:00,0.5502,0.5502,0.5489,0.549,429300000.0
2008-10-28 12:30:00,0.549,0.55035,0.5476,0.5483,609000000.0
2008-10-28 12:45:00,0.5483,0.54845,0.5471,0.5476,985799999.0
2008-10-28 13:00:00,0.5478,0.5499,0.54766,0.5486,437000000.0
2008-10-28 13:15:00,0.5482,0.55135,0.5482,0.551,511100000.0
2008-10-28 13:30:00,0.551,0.5542,0.55045,0.5537,718000000.0
2008-10-28 13:45:00,0.5537,0.5554,0.55265,0.55365,1220200001.0
2008-10-28 14:00:00,0.55375,0.5538,0.55265,0.5532,1429800000.0
2008-10-28 14:15:00,0.5532,0.5532,0.5515,0.552,494600000.0
2008-10-28 14:30:00,0.5521,0.5525,0.55145,0.5522,317800000.0
2008-10-28 14:45:00,0.5522,0.55395,0.5521,0.5538,509000000.0
2008-10-28 15:00:00,0.5539,0.5543,0.55135,0.5515,1209400016.0
2008-10-28 15:15:00,0.55145,0.55435,0.5514,0.5541,838400000.0
2008-10-28 15:30:00,0.5541,0.557,0.55355,0.554,1139000000.0
2008-10-28 15:45:00,0.5539,0.5569,0.55365,0.5545,1064700000.0
2008-10-28 16:00:00,0.5545,0.5545,0.55195,0.55405,642400001.0
2008-10-28 16:15:00,0.55405,0.55405,0.55095,0.55205,789200000.0
2008-10-28 16:30:00,0.55205,0.55485,0.5514,0.5516,743600000.0
2008-10-28 16:45:00,0.5516,0.5526,0.5492,0.5493,1376000000.0
2008-10-28 17:00:00,0.5493,0.54975,0.5484,0.54955,744700000.0
2008-10-28 17:15:00,0.5495,0.5516,0.5495,0.55055,740599999.0
2008-10-28 17:30:00,0.5505,0.5538,0.5499,0.5501,2004000000.0
2008-10-28 17:45:00,0.5501,0.5525,0.54825,0.55245,1106200001.0
2008-10-28 18:00:00,0.55245,0.55485,0.5507,0.5526,1179900000.0
2008-10-28 18:15:00,0.5526,0.5546,0.5507,0.5509,948500000.0
2008-10-28 18:30:00,0.551,0.5539,0.5508,0.5535,698600000.0
2008-10-28 18:45:00,0.55355,0.5545,0.551,0.55155,636000000.0
2008-10-28 19:00:00,0.5515,0.55285,0.5508,0.5528,685900000.0
2008-10-28 19:15:00,0.5531,0.5533,0.55135,0.5519,263300000.0
2008-10-28 19:30:00,0.55195,0.5539,0.54985,0.5501,483900003.0
2008-10-28 19:45:00,0.5502,0.5514,0.54995,0.55105,136000000.0
2008-10-28 20:00:00,0.55095,0.554,0.55095,0.5533,269600000.0
2008-10-28 20:15:00,0.55385,0.5566,0.55385,0.5559,453000000.0
2008-10-28 20:30:00,0.55595,0.559,0.55585,0.5583,315000000.0
2008-10-28 20:45:00,0.55835,0.56125,0.5581,0.56035,376000000.0
2008-10-28 21:00:00,0.56075,0.5614,0.5588,0.5606,487400003.0
2008-10-28 21:15:00,0.56075,0.5648,0.5605,0.5614,1134000002.0
2008-10-28 21:30:00,0.56155,0.56365,0.5611,0.56245,829000001.0
2008-10-28 21:45:00,0.56245,0.5665,0.56085,0.566,1308200000.0
2008-10-28 22:00:00,0.56615,0.5677,0.5641,0.5655,1040800000.0
2008-10-28 22:15:00,0.56573,0.5659,0.56325,0.56445,713000000.0
2008-10-28 22:30:00,0.5644,0.5661,0.564,0.5661,388400000.0
2008-10-28 22:45:00,0.5661,0.56645,0.56325,0.5639,405600001.0
2008-10-28 23:00:00,0.56375,0.5691,0.56375,0.5686,288800000.0
2008-10-28 23:15:00,0.56875,0.57065,0.5677,0.5701,574400000.0
2008-10-28 23:30:00,0.5701,0.5734,0.5701,0.5718,439200000.0
2008-10-28 23:45:00,0.572,0.57355,0.57185,0.57315,210600001.0
2008-10-29 00:00:00,0.57315,0.5732,0.5703,0.5718,776099983.0
2008-10-29 00:15:00,0.5716,0.5717,0.56945,0.5703,293399999.0
2008-10-29 00:30:00,0.5704,0.57535,0.57015,0.5753,523999998.0
2008-10-29 00:45:00,0.5753,0.5757,0.57419,0.57495,489399993.0
2008-10-29 01:00:00,0.57485,0.57525,0.57412,0.5749,160800000.0
2008-10-29 01:15:00,0.57457,0.5752,0.5742,0.57477,458000000.0
2008-10-29 01:30:00,0.5748,0.57535,0.57375,0.5753,446800000.0
2008-10-29 01:45:00,0.57535,0.57915,0.57535,0.57635,1261799982.0
2008-10-29 02:00:00,0.5764,0.5773,0.5735,0.57385,589400001.0
2008-10-29 02:15:00,0.57395,0.5743,0.57085,0.5729,1026600000.0
2008-10-29 02:30:00,0.5729,0.5747,0.5727,0.57395,350000000.0
2008-10-29 02:45:00,0.57445,0.57445,0.57075,0.57095,477800000.0
2008-10-29 03:00:00,0.5711,0.57185,0.57085,0.57155,553500001.0
2008-10-29 03:15:00,0.57155,0.5717,0.5707,0.5711,296600000.0
2008-10-29 03:30:00,0.571,0.57165,0.56775,0.56785,793400000.0
2008-10-29 03:45:00,0.5678,0.57045,0.566,0.56875,310900000.0
2008-10-29 04:00:00,0.56875,0.5707,0.5687,0.5707,156200000.0
2008-10-29 04:15:00,0.5707,0.5721,0.57055,0.5711,344600000.0
2008-10-29 04:30:00,0.5711,0.57235,0.57031,0.5718,227200000.0
2008-10-29 04:45:00,0.5719,0.57215,0.57045,0.571,367600000.0
2008-10-29 05:00:00,0.5713,0.57155,0.57005,0.57021,170400001.0
2008-10-29 05:15:00,0.57045,0.5717,0.5702,0.5713,152400000.0
2008-10-29 05:30:00,0.5715,0.5728,0.5712,0.57165,244600000.0
2008-10-29 05:45:00,0.5716,0.57175,0.57005,0.5708,242600000.0
2008-10-29 06:00:00,0.5708,0.5711,0.56985,0.5704,265400000.0
2008-10-29 06:15:00,0.5704,0.5711,0.5685,0.5708,302800000.0
2008-10-29 06:30:00,0.57085,0.5709,0.56945,0.57005,265600000.0
2008-10-29 06:45:00,0.57,0.57065,0.56955,0.57065,326400000.0
2008-10-29 07:00:00,0.5706,0.5706,0.5693,0.57025,304800000.0
2008-10-29 07:15:00,0.57025,0.57025,0.56675,0.5696,814600000.0
2008-10-29 07:30:00,0.56885,0.57,0.56885,0.56965,98600000.0
2008-10-29 07:45:00,0.5699,0.5743,0.5699,0.573,493600001.0
2008-10-29 08:00:00,0.5733,0.5733,0.57125,0.5721,761300014.0
2008-10-29 08:15:00,0.5719,0.5728,0.57065,0.5719,297500000.0
2008-10-29 08:30:00,0.5721,0.5751,0.5717,0.575,263800000.0
2008-10-29 08:45:00,0.57505,0.57615,0.5738,0.5743,378800000.0
2008-10-29 09:00:00,0.5743,0.57505,0.5727,0.57425,541600001.0
2008-10-29 09:15:00,0.57435,0.5744,0.57185,0.57265,320500000.0
2008-10-29 09:30:00,0.5728,0.5728,0.5704,0.5716,539800000.0
2008-10-29 09:45:00,0.5716,0.57625,0.57145,0.57625,642000000.0
2008-10-29 10:00:00,0.57635,0.5766,0.57225,0.5733,1248200000.0
2008-10-29 10:15:00,0.5733,0.5742,0.57155,0.5726,819899999.0
2008-10-29 10:30:00,0.57275,0.5738,0.57225,0.5734,502000000.0
2008-10-29 10:45:00,0.5734,0.57455,0.5727,0.5743,541200000.0
2008-10-29 11:00:00,0.57425,0.5743,0.5727,0.57325,967400000.0
2008-10-29 11:15:00,0.5733,0.5743,0.57295,0.5731,843800000.0
2008-10-29 11:30:00,0.5731,0.57405,0.5721,0.573,817900000.0
2008-10-29 11:45:00,0.57295,0.57485,0.57256,0.5747,245400000.0
2008-10-29 12:00:00,0.5747,0.5749,0.57355,0.57485,223800000.0
2008-10-29 12:15:00,0.5749,0.5756,0.57415,0.57555,201200000.0
2008-10-29 12:30:00,0.57555,0.57665,0.5731,0.5762,945600000.0
2008-10-29 12:45:00,0.5762,0.5774,0.57558,0.5772,779600014.0
2008-10-29 13:00:00,0.57725,0.57725,0.5751,0.57645,524000000.0
2008-10-29 13:15:00,0.576,0.57665,0.57315,0.57485,792800000.0
2008-10-29 13:30:00,0.5749,0.57695,0.57415,0.57675,443400000.0
2008-10-29 13:45:00,0.57675,0.5773,0.57325,0.57425,796200000.0
2008-10-29 14:00:00,0.57445,0.5774,0.57415,0.57695,822400000.0
2008-10-29 14:15:00,0.57695,0.5774,0.57475,0.5758,742099998.0
2008-10-29 14:30:00,0.5758,0.5763,0.57325,0.57565,319000000.0
2008-10-29 14:45:00,0.57565,0.5766,0.57508,0.5755,952800000.0
2008-10-29 15:00:00,0.57565,0.57615,0.574,0.5756,331400000.0
2008-10-29 15:15:00,0.57565,0.5777,0.57521,0.5775,688200000.0
2008-10-29 15:30:00,0.5775,0.5815,0.57525,0.5804,914800000.0
2008-10-29 15:45:00,0.5804,0.58225,0.57945,0.5806,1198199992.0
2008-10-29 16:00:00,0.5806,0.5849,0.5806,0.5828,1293699992.0
2008-10-29 16:15:00,0.5831,0.5889,0.5829,0.58585,1817500000.0
2008-10-29 16:30:00,0.5859,0.5863,0.5818,0.58335,1413400000.0
2008-10-29 16:45:00,0.5833,0.5861,0.58105,0.5812,1017000000.0
2008-10-29 17:00:00,0.5816,0.58345,0.5802,0.581,1507100000.0
2008-10-29 17:15:00,0.581,0.583,0.5801,0.58235,814300000.0
2008-10-29 17:30:00,0.5824,0.5835,0.58005,0.5806,1094200001.0
2008-10-29 17:45:00,0.5806,0.58565,0.58015,0.58495,1294600000.0
2008-10-29 18:00:00,0.58495,0.5863,0.5824,0.58605,1074200001.0
2008-10-29 18:15:00,0.586,0.58735,0.5852,0.58645,780200000.0
2008-10-29 18:30:00,0.58645,0.58985,0.58645,0.58755,993999999.0
2008-10-29 18:45:00,0.588,0.59005,0.58775,0.58835,1150500003.0
2008-10-29 19:00:00,0.58825,0.5891,0.5871,0.58775,753600000.0
2008-10-29 19:15:00,0.58775,0.58885,0.58765,0.58845,371199999.0
2008-10-29 19:30:00,0.58845,0.58875,0.58705,0.5879,456199996.0
2008-10-29 19:45:00,0.5879,0.58995,0.5874,0.5875,499400000.0
2008-10-29 20:00:00,0.5875,0.58925,0.587,0.5889,607800000.0
2008-10-29 20:15:00,0.5889,0.5898,0.5845,0.58495,986200000.0
2008-10-29 20:30:00,0.58495,0.58505,0.57915,0.58455,983000000.0
2008-10-29 20:45:00,0.58455,0.587,0.58345,0.586,370000001.0
2008-10-29 21:00:00,0.58615,0.5865,0.5839,0.5862,262000000.0
2008-10-29 21:15:00,0.5862,0.59245,0.5862,0.59055,1053400001.0
2008-10-29 21:30:00,0.59065,0.5936,0.58975,0.5928,420000000.0
2008-10-29 21:45:00,0.59235,0.59275,0.58625,0.58785,735600002.0
2008-10-29 22:00:00,0.58655,0.5886,0.58587,0.58595,308000000.0
2008-10-29 22:15:00,0.5856,0.58585,0.5838,0.58525,204600000.0
2008-10-29 22:30:00,0.58525,0.5863,0.58445,0.58475,223800000.0
2008-10-29 22:45:00,0.5849,0.5854,0.58419,0.58484,183800000.0
2008-10-29 23:00:00,0.58475,0.58531,0.58292,0.58345,205800000.0
2008-10-29 23:15:00,0.58347,0.5877,0.58329,0.585,576600000.0
2008-10-29 23:30:00,0.5848,0.5861,0.58409,0.58515,140200000.0
2008-10-29 23:45:00,0.58555,0.58575,0.58485,0.58575,73600000.0
2008-10-30 00:00:00,0.5858,0.5869,0.5851,0.5851,233200000.0
2008-10-30 00:15:00,0.5851,0.5856,0.5804,0.5831,435400000.0
2008-10-30 00:30:00,0.583,0.5844,0.58215,0.5831,732700001.0
2008-10-30 00:45:00,0.5831,0.5831,0.57935,0.58055,676900000.0
2008-10-30 01:00:00,0.58045,0.5812,0.5793,0.58075,299300000.0
2008-10-30 01:15:00,0.5808,0.5828,0.5807,0.5813,311100000.0
2008-10-30 01:30:00,0.58135,0.58245,0.5813,0.5819,183700000.0
2008-10-30 01:45:00,0.5819,0.5823,0.58175,0.5822,153400000.0
2008-10-30 02:00:00,0.58225,0.58585,0.58153,0.5858,451500000.0
2008-10-30 02:15:00,0.5857,0.5889,0.584,0.5857,911200000.0
2008-10-30 02:30:00,0.5857,0.5877,0.5849,0.58745,490800000.0
2008-10-30 02:45:00,0.5874,0.5904,0.58695,0.58835,572400000.0
2008-10-30 03:00:00,0.58845,0.5929,0.58835,0.5927,967400001.0
2008-10-30 03:15:00,0.5927,0.5944,0.59065,0.5922,1253100001.0
2008-10-30 03:30:00,0.5922,0.5924,0.5879,0.5897,971000000.0
2008-10-30 03:45:00,0.5897,0.5905,0.58765,0.5905,613100000.0
2008-10-30 04:00:00,0.5903,0.59185,0.58905,0.5903,270800000.0
2008-10-30 04:15:00,0.5903,0.59145,0.58895,0.59095,407700000.0
2008-10-30 04:30:00,0.5906,0.596,0.5903,0.5944,577000001.0
2008-10-30 04:45:00,0.5944,0.5958,0.5932,0.5935,558700000.0
2008-10-30 05:00:00,0.5935,0.5935,0.5908,0.59095,348600000.0
2008-10-30 05:15:00,0.5911,0.5936,0.591,0.5927,524000000.0
2008-10-30 05:30:00,0.5927,0.5927,0.59025,0.5912,572700000.0
2008-10-30 05:45:00,0.5912,0.59245,0.5903,0.59195,417000000.0
2008-10-30 06:00:00,0.5921,0.59375,0.5915,0.5924,331500000.0
2008-10-30 06:15:00,0.5926,0.59515,0.59219,0.5942,650400002.0
2008-10-30 06:30:00,0.59425,0.5964,0.59325,0.59542,552100000.0
2008-10-30 06:45:00,0.59537,0.5963,0.5931,0.59359,508800001.0
2008-10-30 07:00:00,0.594,0.59415,0.59235,0.593,676100000.0
2008-10-30 07:15:00,0.593,0.59465,0.59263,0.5936,276200000.0
2008-10-30 07:30:00,0.5936,0.5942,0.59319,0.59359,259400000.0
2008-10-30 07:45:00,0.59405,0.5957,0.594,0.5957,305100000.0
2008-10-30 08:00:00,0.59519,0.5957,0.593,0.5935,541300000.0
2008-10-30 08:15:00,0.59275,0.59565,0.59265,0.5955,555600000.0
2008-10-30 08:30:00,0.5958,0.597,0.5943,0.5946,571700000.0
2008-10-30 08:45:00,0.5948,0.5964,0.5941,0.5949,428800000.0
2008-10-30 09:00:00,0.5951,0.5965,0.59395,0.5964,368200000.0
2008-10-30 09:15:00,0.59605,0.59815,0.5944,0.59465,906000000.0
2008-10-30 09:30:00,0.59485,0.5976,0.5938,0.5968,518300000.0
2008-10-30 09:45:00,0.5969,0.6015,0.5965,0.6014,1017400001.0
2008-10-30 10:00:00,0.6014,0.6028,0.5994,0.6001,1730300002.0
2008-10-30 10:15:00,0.6001,0.6001,0.59545,0.5962,1071400000.0
2008-10-30 10:30:00,0.5962,0.5965,0.59425,0.59505,633500000.0
2008-10-30 10:45:00,0.59505,0.59505,0.589,0.5894,2248800004.0
2008-10-30 11:00:00,0.5894,0.58955,0.58445,0.5883,2366300002.0
2008-10-30 11:15:00,0.5883,0.5913,0.5875,0.58835,1797599996.0
2008-10-30 11:30:00,0.5885,0.58985,0.58665,0.5895,1766800009.0
2008-10-30 11:45:00,0.58955,0.591,0.589,0.59095,1671000003.0
2008-10-30 12:00:00,0.59095,0.59355,0.5906,0.5935,1594800001.0
2008-10-30 12:15:00,0.59355,0.59495,0.59345,0.59435,1997000002.0
2008-10-30 12:30:00,0.59435,0.5972,0.5936,0.5962,2297600002.0
2008-10-30 12:45:00,0.59625,0.5978,0.59605,0.59715,1609000027.0
2008-10-30 13:00:00,0.59667,0.6013,0.5955,0.6006,1709400006.0
2008-10-30 13:15:00,0.60085,0.603,0.59555,0.59585,1872800002.0
2008-10-30 13:30:00,0.5957,0.59815,0.59503,0.59715,996200000.0
2008-10-30 13:45:00,0.59725,0.5977,0.59485,0.5951,1902400003.0
2008-10-30 14:00:00,0.59525,0.5958,0.5918,0.5927,1495400000.0
2008-10-30 14:15:00,0.5927,0.5935,0.5915,0.5927,2452600005.0
2008-10-30 14:30:00,0.5927,0.59515,0.5893,0.5902,1454899999.0
2008-10-30 14:45:00,0.59035,0.5913,0.58945,0.5913,3027200005.0
2008-10-30 15:00:00,0.5914,0.59285,0.5911,0.59195,1124200000.0
2008-10-30 15:15:00,0.59195,0.59335,0.59095,0.591,1358800000.0
2008-10-30 15:30:00,0.59105,0.59435,0.591,0.59175,499200000.0
2008-10-30 15:45:00,0.59175,0.5919,0.5885,0.5887,556800000.0
2008-10-30 16:00:00,0.58875,0.59075,0.58795,0.58815,1398799999.0
2008-10-30 16:15:00,0.58815,0.58915,0.58595,0.58675,1354000000.0
2008-10-30 16:30:00,0.58695,0.58805,0.5859,0.5868,1326199996.0
2008-10-30 16:45:00,0.58685,0.5938,0.5868,0.5907,1365200001.0
2008-10-30 17:00:00,0.5909,0.5925,0.58945,0.5903,995999997.0
2008-10-30 17:15:00,0.59045,0.59085,0.58645,0.587,1799399999.0
2008-10-30 17:30:00,0.587,0.5872,0.5842,0.58605,584000000.0
2008-10-30 17:45:00,0.586,0.58825,0.58295,0.5877,1115600000.0
2008-10-30 18:00:00,0.5877,0.59055,0.58575,0.5877,952199999.0
2008-10-30 18:15:00,0.58755,0.5882,0.58555,0.587,1169400000.0
2008-10-30 18:30:00,0.58705,0.58855,0.5855,0.58645,904500000.0
2008-10-30 18:45:00,0.58645,0.5871,0.58567,0.5865,720400000.0
2008-10-30 19:00:00,0.5865,0.58795,0.58554,0.58759,327000000.0
2008-10-30 19:15:00,0.5877,0.5878,0.58654,0.58667,336200000.0
2008-10-30 19:30:00,0.5872,0.58845,0.58625,0.58795,408800000.0
2008-10-30 19:45:00,0.5879,0.58805,0.5866,0.5871,229500000.0
2008-10-30 20:00:00,0.5867,0.58865,0.5867,0.58736,314300000.0
2008-10-30 20:15:00,0.58746,0.59315,0.58718,0.5927,357400000.0
2008-10-30 20:30:00,0.5927,0.594,0.59035,0.5914,1073500000.0
2008-10-30 20:45:00,0.59145,0.59285,0.59075,0.5928,270200000.0
2008-10-30 21:00:00,0.59275,0.59445,0.5926,0.5934,150600000.0
2008-10-30 21:15:00,0.593,0.5931,0.59015,0.59195,413800000.0
2008-10-30 21:30:00,0.59188,0.59205,0.58895,0.589,359399993.0
2008-10-30 21:45:00,0.589,0.59215,0.58885,0.59075,301600000.0
2008-10-30 22:00:00,0.59055,0.5919,0.58987,0.5919,145800000.0
2008-10-30 22:15:00,0.5918,0.5954,0.59168,0.5951,207300000.0
2008-10-30 22:30:00,0.5951,0.5951,0.59189,0.59217,266800000.0
2008-10-30 22:45:00,0.59223,0.5925,0.59128,0.5916,107100000.0
2008-10-30 23:00:00,0.59155,0.5922,0.58995,0.5907,389400000.0
2008-10-30 23:15:00,0.5909,0.5909,0.58946,0.5905,489800000.0
2008-10-30 23:30:00,0.5905,0.5905,0.5864,0.5874,347200000.0
2008-10-30 23:45:00,0.5874,0.58875,0.58672,0.5883,218600000.0
2008-10-31 00:00:00,0.5883,0.58915,0.5872,0.58863,259600000.0
2008-10-31 00:15:00,0.5887,0.58935,0.58735,0.589,295800000.0
2008-10-31 00:30:00,0.5889,0.59025,0.58775,0.58775,467800000.0
2008-10-31 00:45:00,0.5881,0.5898,0.5878,0.58955,276000000.0
2008-10-31 01:00:00,0.58955,0.59007,0.5873,0.5881,228500000.0
2008-10-31 01:15:00,0.5882,0.5888,0.5833,0.5833,484300000.0
2008-10-31 01:30:00,0.58389,0.58825,0.58319,0.588,254400000.0
2008-10-31 01:45:00,0.58825,0.5888,0.58755,0.5879,236800000.0
2008-10-31 02:00:00,0.5879,0.5881,0.58465,0.5873,651100000.0
2008-10-31 02:15:00,0.5874,0.5874,0.5838,0.5842,628500000.0
2008-10-31 02:30:00,0.5841,0.5847,0.58175,0.58335,387400000.0
2008-10-31 02:45:00,0.5834,0.5863,0.58325,0.58405,704600000.0
2008-10-31 03:00:00,0.5842,0.587,0.5841,0.58645,518100000.0
2008-10-31 03:15:00,0.58655,0.58655,0.58545,0.586,403099999.0
2008-10-31 03:30:00,0.586,0.58626,0.5855,0.5857,238500000.0
2008-10-31 03:45:00,0.5859,0.5859,0.58365,0.5856,222800000.0
2008-10-31 04:00:00,0.58565,0.58575,0.5842,0.5844,99500000.0
2008-10-31 04:15:00,0.5846,0.58535,0.58395,0.5845,110600000.0
2008-10-31 04:30:00,0.5846,0.587,0.58455,0.587,116200000.0
2008-10-31 04:45:00,0.5869,0.59,0.5869,0.5875,363300000.0
2008-10-31 05:00:00,0.5878,0.5892,0.58685,0.58705,175600000.0
2008-10-31 05:15:00,0.5869,0.58815,0.58685,0.58745,87000000.0
2008-10-31 05:30:00,0.58725,0.58825,0.58654,0.58705,146700000.0
2008-10-31 05:45:00,0.5871,0.5896,0.5868,0.58785,237400000.0
2008-10-31 06:00:00,0.5881,0.58825,0.5859,0.5866,176100000.0
2008-10-31 06:15:00,0.5866,0.58765,0.5864,0.58765,132500000.0
2008-10-31 06:30:00,0.58702,0.58805,0.58675,0.58685,206700000.0
2008-10-31 06:45:00,0.58685,0.5876,0.58445,0.5847,158400000.0
2008-10-31 07:00:00,0.58465,0.5877,0.58395,0.58705,418200000.0
2008-10-31 07:15:00,0.58705,0.5877,0.58635,0.5874,80000000.0
2008-10-31 07:30:00,0.5875,0.5893,0.5863,0.5893,181000000.0
2008-10-31 07:45:00,0.5893,0.5893,0.5869,0.58715,244500000.0
2008-10-31 08:00:00,0.5873,0.58815,0.58585,0.58775,186400000.0
2008-10-31 08:15:00,0.5875,0.5875,0.5824,0.5835,660299982.0
2008-10-31 08:30:00,0.5837,0.5848,0.58055,0.581,560200000.0
2008-10-31 08:45:00,0.58065,0.5835,0.5801,0.5828,360899999.0
2008-10-31 09:00:00,0.58265,0.58315,0.581,0.58155,199900000.0
2008-10-31 09:15:00,0.5814,0.58165,0.57715,0.57995,404600000.0
2008-10-31 09:30:00,0.5799,0.58005,0.5755,0.5765,863600000.0
2008-10-31 09:45:00,0.5771,0.5786,0.5762,0.5776,393900000.0
2008-10-31 10:00:00,0.5776,0.57985,0.5776,0.57915,1157500000.0
2008-10-31 10:15:00,0.5792,0.5802,0.57425,0.57475,860800000.0
2008-10-31 10:30:00,0.57475,0.5777,0.57475,0.5771,483500000.0
2008-10-31 10:45:00,0.5771,0.57815,0.57615,0.57735,266500000.0
2008-10-31 11:00:00,0.57735,0.5813,0.5773,0.5813,658500000.0
2008-10-31 11:15:00,0.5813,0.58175,0.57865,0.5801,721200000.0
2008-10-31 11:30:00,0.5801,0.58172,0.57985,0.5808,731300000.0
2008-10-31 11:45:00,0.5813,0.5817,0.58036,0.5804,233000000.0
2008-10-31 12:00:00,0.5804,0.5815,0.5791,0.5791,452900000.0
2008-10-31 12:15:00,0.5793,0.58,0.57855,0.5789,330000000.0
2008-10-31 12:30:00,0.57895,0.5818,0.57865,0.5815,259900000.0
2008-10-31 12:45:00,0.58117,0.5816,0.57855,0.5802,659699995.0
2008-10-31 13:00:00,0.5802,0.5844,0.5794,0.58225,790500000.0
2008-10-31 13:15:00,0.5822,0.58225,0.58017,0.58028,617200001.0
2008-10-31 13:30:00,0.58065,0.58295,0.5792,0.5797,618199998.0
2008-10-31 13:45:00,0.5798,0.5818,0.57805,0.58,594600000.0
2008-10-31 14:00:00,0.5801,0.58115,0.5791,0.5795,749399998.0
2008-10-31 14:15:00,0.5795,0.5825,0.5791,0.5819,1326200000.0
2008-10-31 14:30:00,0.5819,0.58385,0.58165,0.5825,466900000.0
2008-10-31 14:45:00,0.5825,0.58355,0.58215,0.5835,539800000.0
2008-10-31 15:00:00,0.5835,0.58365,0.582,0.5827,262100001.0
2008-10-31 15:15:00,0.5827,0.583,0.582,0.5821,472900000.0
2008-10-31 15:30:00,0.5821,0.5825,0.5817,0.5821,2011299969.0
2008-10-31 15:45:00,0.5821,0.58375,0.58065,0.5836,1157400000.0
2008-10-31 16:00:00,0.58365,0.58455,0.58235,0.583,908200000.0
2008-10-31 16:15:00,0.583,0.583,0.5796,0.5824,993099999.0
2008-10-31 16:30:00,0.58235,0.58355,0.58065,0.58265,764000001.0
2008-10-31 16:45:00,0.5827,0.5858,0.5827,0.58575,729600000.0
2008-10-31 17:00:00,0.58585,0.58585,0.5832,0.58485,687500000.0
2008-10-31 17:15:00,0.5849,0.587,0.5826,0.58395,1832299995.0
2008-10-31 17:30:00,0.58395,0.5855,0.58245,0.5842,1299799995.0
2008-10-31 17:45:00,0.5842,0.58575,0.5803,0.5805,1403200000.0
2008-10-31 18:00:00,0.58045,0.58325,0.5786,0.5816,725400001.0
2008-10-31 18:15:00,0.58155,0.5835,0.57905,0.5829,616900000.0
2008-10-31 18:30:00,0.583,0.585,0.58065,0.58205,1385100002.0
2008-10-31 18:45:00,0.582,0.58285,0.5807,0.58145,649100001.0
2008-10-31 19:00:00,0.58145,0.5847,0.58135,0.58455,257700000.0
2008-10-31 19:15:00,0.58465,0.5868,0.58356,0.5856,365600000.0
2008-10-31 19:30:00,0.58545,0.58685,0.58513,0.58533,440200000.0
2008-10-31 19:45:00,0.58532,0.58605,0.5825,0.58365,386000000.0
2008-10-31 20:00:00,0.58355,0.58375,0.58105,0.5831,624600000.0
2008-10-31 20:15:00,0.5831,0.5846,0.5808,0.58245,604500000.0
2008-10-31 20:30:00,0.5827,0.58665,0.58175,0.585,867599999.0
2008-10-31 20:45:00,0.585,0.5854,0.5835,0.58525,144400000.0
2008-10-31 21:00:00,0.5852,0.5859,0.583,0.58382,499800001.0
2008-10-31 21:15:00,0.5839,0.5845,0.5832,0.5838,394899999.0
2008-10-31 21:30:00,0.5838,0.58455,0.5833,0.58375,235600000.0
2008-10-31 21:45:00,0.58375,0.58375,0.57955,0.5817,391400000.0
2008-10-31 22:00:00,0.58225,0.58445,0.58185,0.5834,747100000.0
2008-10-31 22:15:00,0.5834,0.5838,0.58198,0.5826,328600000.0
2008-10-31 22:30:00,0.5826,0.5827,0.58172,0.5821,176000000.0
2008-10-31 22:45:00,0.58215,0.5829,0.5814,0.5819,133600000.0
2008-11-03 00:00:00,0.5869,0.5876,0.5859,0.5874,182000000.0
2008-11-03 00:15:00,0.5875,0.5878,0.587,0.5875,143000000.0
2008-11-03 00:30:00,0.5874,0.5877,0.5863,0.5872,182000000.0
2008-11-03 00:45:00,0.5871,0.5875,0.5866,0.5866,182000000.0
2008-11-03 01:00:00,0.5867,0.5868,0.5852,0.5855,169000000.0
2008-11-03 01:15:00,0.5856,0.5863,0.5847,0.5848,195000000.0
2008-11-03 01:30:00,0.5849,0.5865,0.5842,0.5863,182000000.0
2008-11-03 01:45:00,0.5862,0.588,0.5859,0.5878,182000000.0
2008-11-03 02:00:00,0.58675,0.58695,0.58385,0.58565,431700000.0
2008-11-03 02:15:00,0.58565,0.5864,0.58451,0.5847,237600000.0
2008-11-03 02:30:00,0.5847,0.5865,0.58425,0.5859,511500011.0
2008-11-03 02:45:00,0.58554,0.5881,0.58545,0.5879,281300002.0
2008-11-03 03:00:00,0.58795,0.58795,0.58635,0.5869,560000000.0
2008-11-03 03:15:00,0.5869,0.5884,0.58607,0.5883,249900000.0
2008-11-03 03:30:00,0.5883,0.5896,0.58825,0.58915,440899999.0
2008-11-03 03:45:00,0.58925,0.59035,0.58885,0.5898,312300000.0
2008-11-03 04:00:00,0.58985,0.59115,0.589,0.591,288900000.0
2008-11-03 04:15:00,0.591,0.5932,0.59085,0.59265,163400000.0
2008-11-03 04:30:00,0.5928,0.59325,0.592,0.59295,181900000.0
2008-11-03 04:45:00,0.593,0.5934,0.59215,0.5924,188100000.0
2008-11-03 05:00:00,0.59265,0.5928,0.59085,0.5918,162000000.0
2008-11-03 05:15:00,0.5916,0.5922,0.5909,0.5918,211400000.0
2008-11-03 05:30:00,0.59185,0.593,0.5918,0.5924,153000000.0
2008-11-03 05:45:00,0.5924,0.5924,0.59117,0.59235,151000000.0
2008-11-03 06:00:00,0.5924,0.5928,0.59186,0.59245,307000000.0
2008-11-03 06:15:00,0.59255,0.59325,0.59178,0.5921,338600000.0
2008-11-03 06:30:00,0.5922,0.59265,0.59192,0.5924,211500000.0
2008-11-03 06:45:00,0.5924,0.59345,0.59195,0.59245,282400000.0
2008-11-03 07:00:00,0.5928,0.5931,0.59195,0.59255,170400000.0
2008-11-03 07:15:00,0.59265,0.59355,0.59255,0.59355,201000000.0
2008-11-03 07:30:00,0.5935,0.59355,0.59222,0.593,246000000.0
2008-11-03 07:45:00,0.59295,0.5934,0.59247,0.59325,150800000.0
2008-11-03 08:00:00,0.5933,0.5967,0.5933,0.5957,845500000.0
2008-11-03 08:15:00,0.5957,0.59605,0.5933,0.59565,411700000.0
2008-11-03 08:30:00,0.5957,0.596,0.59395,0.59575,657200000.0
2008-11-03 08:45:00,0.5958,0.59599,0.5921,0.5921,491000000.0
2008-11-03 09:00:00,0.59215,0.595,0.5911,0.59315,723900000.0
2008-11-03 09:15:00,0.59325,0.59615,0.59305,0.594,582900001.0
2008-11-03 09:30:00,0.5941,0.5963,0.59375,0.59415,656400000.0
2008-11-03 09:45:00,0.59405,0.5951,0.59356,0.59425,556400001.0
2008-11-03 10:00:00,0.59425,0.59425,0.5918,0.5918,332800000.0
2008-11-03 10:15:00,0.5918,0.5923,0.5896,0.59105,381000001.0
2008-11-03 10:30:00,0.591,0.5913,0.59045,0.5907,324600000.0
2008-11-03 10:45:00,0.5907,0.5919,0.59035,0.5913,246600000.0
2008-11-03 11:00:00,0.5913,0.5921,0.59015,0.5907,1094200000.0
2008-11-03 11:15:00,0.59085,0.59225,0.5907,0.59175,1196799997.0
2008-11-03 11:30:00,0.59168,0.5923,0.5907,0.59115,353800000.0
2008-11-03 11:45:00,0.59115,0.59125,0.5903,0.59045,366300000.0
2008-11-03 12:00:00,0.5905,0.59095,0.58931,0.59025,472200001.0
2008-11-03 12:15:00,0.59025,0.59053,0.58964,0.59032,457700000.0
2008-11-03 12:30:00,0.59035,0.5914,0.58975,0.59115,436500000.0
2008-11-03 12:45:00,0.59115,0.59215,0.59065,0.5919,479800000.0
2008-11-03 13:00:00,0.59185,0.59235,0.59148,0.59152,307500000.0
2008-11-03 13:15:00,0.5922,0.59225,0.59145,0.59185,361800000.0
2008-11-03 13:30:00,0.5918,0.5919,0.59025,0.5908,591900000.0
2008-11-03 13:45:00,0.59085,0.5913,0.5902,0.5902,82800000.0
2008-11-03 14:00:00,0.5902,0.5903,0.588,0.58805,616400000.0
2008-11-03 14:15:00,0.5882,0.5896,0.5857,0.58905,638800001.0
2008-11-03 14:30:00,0.5891,0.58945,0.58685,0.58705,876599980.0
2008-11-03 14:45:00,0.58705,0.58785,0.58685,0.5871,490699988.0
2008-11-03 15:00:00,0.5871,0.588,0.58665,0.58675,391600000.0
2008-11-03 15:15:00,0.58675,0.5868,0.5854,0.5862,1007199997.0
2008-11-03 15:30:00,0.5862,0.58655,0.5809,0.5836,657400000.0
2008-11-03 15:45:00,0.5836,0.585,0.58205,0.5839,918200000.0
2008-11-03 16:00:00,0.5839,0.58405,0.58255,0.58295,532400000.0
2008-11-03 16:15:00,0.58295,0.5852,0.5829,0.5846,1340599988.0
2008-11-03 16:30:00,0.5846,0.5868,0.58455,0.5868,870200000.0
2008-11-03 16:45:00,0.5868,0.58695,0.5846,0.5846,850500003.0
2008-11-03 17:00:00,0.58475,0.58655,0.5837,0.58615,1160000000.0
2008-11-03 17:15:00,0.5861,0.5866,0.5844,0.5864,544500000.0
2008-11-03 17:30:00,0.5864,0.5905,0.58585,0.5903,1273200003.0
2008-11-03 17:45:00,0.59035,0.59545,0.5899,0.59285,1086900006.0
2008-11-03 18:00:00,0.5926,0.59425,0.59105,0.59305,1085200000.0
2008-11-03 18:15:00,0.5931,0.59445,0.5927,0.59305,1365199965.0
2008-11-03 18:30:00,0.5931,0.59565,0.59305,0.59435,975499984.0
2008-11-03 18:45:00,0.5943,0.5967,0.5938,0.59665,684600000.0
2008-11-03 19:00:00,0.5966,0.5971,0.5948,0.59625,1386100007.0
2008-11-03 19:15:00,0.59625,0.59655,0.59521,0.59593,287300000.0
2008-11-03 19:30:00,0.5961,0.5963,0.5947,0.5952,363100000.0
2008-11-03 19:45:00,0.5953,0.5955,0.59414,0.59415,353800008.0
2008-11-03 20:00:00,0.59415,0.5959,0.5941,0.5957,383300000.0
2008-11-03 20:15:00,0.5957,0.5958,0.59428,0.59485,144000000.0
2008-11-03 20:30:00,0.59505,0.59545,0.5943,0.5945,132600000.0
2008-11-03 20:45:00,0.59461,0.5951,0.5893,0.59245,623200000.0
2008-11-03 21:00:00,0.5924,0.59385,0.59225,0.59325,402300005.0
2008-11-03 21:15:00,0.5936,0.5936,0.5914,0.59155,404300004.0
2008-11-03 21:30:00,0.59165,0.593,0.59095,0.5929,172800000.0
2008-11-03 21:45:00,0.5929,0.59435,0.5927,0.59385,386700000.0
2008-11-03 22:00:00,0.5939,0.59395,0.59276,0.59324,208600000.0
2008-11-03 22:15:00,0.59324,0.5943,0.59287,0.59355,162100000.0
2008-11-03 22:30:00,0.59282,0.594,0.5925,0.59395,330900000.0
2008-11-03 22:45:00,0.59339,0.5945,0.59338,0.594,141600000.0
2008-11-03 23:00:00,0.5938,0.594,0.59155,0.59195,220800000.0
2008-11-03 23:15:00,0.592,0.5932,0.59175,0.59205,201900000.0
2008-11-03 23:30:00,0.5926,0.5927,0.5907,0.59116,303200000.0
2008-11-03 23:45:00,0.5914,0.5916,0.58999,0.59105,167900000.0
2008-11-04 00:00:00,0.5909,0.5917,0.58975,0.59015,91800000.0
2008-11-04 00:15:00,0.5903,0.5917,0.58965,0.5911,153600000.0
2008-11-04 00:30:00,0.59101,0.59132,0.58995,0.5901,293300000.0
2008-11-04 00:45:00,0.5901,0.5907,0.5881,0.5898,552300000.0
2008-11-04 01:00:00,0.5898,0.5912,0.5895,0.591,162500000.0
2008-11-04 01:15:00,0.591,0.591,0.59039,0.59065,172600000.0
2008-11-04 01:30:00,0.59065,0.5907,0.589,0.58935,180400000.0
2008-11-04 01:45:00,0.5893,0.5905,0.5892,0.5904,184700000.0
2008-11-04 02:00:00,0.5905,0.59105,0.59005,0.59095,177400000.0
2008-11-04 02:15:00,0.591,0.59155,0.5905,0.5905,124300000.0
2008-11-04 02:30:00,0.59055,0.5912,0.5895,0.5896,282500000.0
2008-11-04 02:45:00,0.5896,0.59095,0.58895,0.5906,207000000.0
2008-11-04 03:00:00,0.5906,0.5911,0.58995,0.59035,309300000.0
2008-11-04 03:15:00,0.59035,0.5904,0.58815,0.58815,338300000.0
2008-11-04 03:30:00,0.5883,0.58945,0.58719,0.58875,430900000.0
2008-11-04 03:45:00,0.58905,0.5897,0.58845,0.5896,151700000.0
2008-11-04 04:00:00,0.5897,0.58995,0.5895,0.5899,78100000.0
2008-11-04 04:15:00,0.58995,0.5901,0.5894,0.5894,254600000.0
2008-11-04 04:30:00,0.5894,0.59025,0.5883,0.5883,96800000.0
2008-11-04 04:45:00,0.5883,0.5889,0.58775,0.5885,399800000.0
2008-11-04 05:00:00,0.5885,0.58865,0.58725,0.58865,334100000.0
2008-11-04 05:15:00,0.58875,0.58905,0.5876,0.588,337100000.0
2008-11-04 05:30:00,0.5881,0.5889,0.586,0.5874,538700000.0
2008-11-04 05:45:00,0.5876,0.5885,0.5863,0.58675,317700000.0
2008-11-04 06:00:00,0.5866,0.58715,0.5847,0.58525,281000000.0
2008-11-04 06:15:00,0.5851,0.586,0.58425,0.5846,184700000.0
2008-11-04 06:30:00,0.5846,0.58735,0.5846,0.5873,206700000.0
2008-11-04 06:45:00,0.5873,0.5879,0.58675,0.58775,290800000.0
2008-11-04 07:00:00,0.5878,0.58795,0.58645,0.58685,289500000.0
2008-11-04 07:15:00,0.5868,0.5868,0.5857,0.58615,99400000.0
2008-11-04 07:30:00,0.5865,0.58725,0.58525,0.5853,131000000.0
2008-11-04 07:45:00,0.5855,0.5861,0.5852,0.58585,87400000.0
2008-11-04 08:00:00,0.5859,0.5886,0.5853,0.5886,483600000.0
2008-11-04 08:15:00,0.58875,0.59005,0.5875,0.5893,222200000.0
2008-11-04 08:30:00,0.5894,0.5903,0.58867,0.5903,344600000.0
2008-11-04 08:45:00,0.5898,0.58985,0.58815,0.5884,145500000.0
2008-11-04 09:00:00,0.58825,0.58925,0.5875,0.58775,431800000.0
2008-11-04 09:15:00,0.58775,0.59215,0.58733,0.5912,588200000.0
2008-11-04 09:30:00,0.59115,0.5914,0.5892,0.59065,901400000.0
2008-11-04 09:45:00,0.5907,0.59105,0.5888,0.5902,1111200000.0
2008-11-04 10:00:00,0.5902,0.59075,0.5888,0.5904,471300000.0
2008-11-04 10:15:00,0.5904,0.59235,0.58956,0.5922,816900001.0
2008-11-04 10:30:00,0.59215,0.5925,0.5903,0.5918,628500000.0
2008-11-04 10:45:00,0.5918,0.593,0.591,0.593,1031300001.0
2008-11-04 11:00:00,0.5931,0.5941,0.5921,0.59305,494800000.0
2008-11-04 11:15:00,0.59295,0.59335,0.5919,0.5921,1799000053.0
2008-11-04 11:30:00,0.59225,0.59245,0.59135,0.59205,533600000.0
2008-11-04 11:45:00,0.5921,0.59335,0.59145,0.5931,775800000.0
2008-11-04 12:00:00,0.5931,0.595,0.5926,0.59435,626100001.0
2008-11-04 12:15:00,0.5944,0.5975,0.5943,0.59695,1259000000.0
2008-11-04 12:30:00,0.59685,0.59715,0.59655,0.5968,799900000.0
2008-11-04 12:45:00,0.5968,0.59735,0.59655,0.597,479800000.0
2008-11-04 13:00:00,0.59705,0.59735,0.5956,0.59615,524800000.0
2008-11-04 13:15:00,0.596,0.59715,0.59555,0.597,942199998.0
2008-11-04 13:30:00,0.59705,0.59735,0.5968,0.59725,850099999.0
2008-11-04 13:45:00,0.5973,0.6001,0.5973,0.5986,645100000.0
2008-11-04 14:00:00,0.5986,0.59995,0.59705,0.59955,573100000.0
2008-11-04 14:15:00,0.59965,0.6016,0.59965,0.6011,1574300000.0
2008-11-04 14:30:00,0.60105,0.6073,0.60105,0.6071,1008700000.0
2008-11-04 14:45:00,0.607,0.6079,0.60635,0.60755,819800000.0
2008-11-04 15:00:00,0.6077,0.6091,0.60605,0.60705,661800001.0
2008-11-04 15:15:00,0.60705,0.6084,0.60555,0.60765,1666200000.0
2008-11-04 15:30:00,0.6078,0.6091,0.60455,0.6049,675600000.0
2008-11-04 15:45:00,0.6049,0.60635,0.60485,0.6063,870700000.0
2008-11-04 16:00:00,0.6067,0.60885,0.60495,0.6062,618600001.0
2008-11-04 16:15:00,0.6062,0.60725,0.60534,0.60595,271500000.0
2008-11-04 16:30:00,0.606,0.60785,0.60485,0.6073,573300001.0
2008-11-04 16:45:00,0.6073,0.6073,0.6046,0.60485,624800000.0
2008-11-04 17:00:00,0.60475,0.6063,0.60415,0.6062,514400000.0
2008-11-04 17:15:00,0.60585,0.6084,0.6058,0.6073,290600000.0
2008-11-04 17:30:00,0.6073,0.6107,0.6073,0.61035,662100000.0
2008-11-04 17:45:00,0.61035,0.61185,0.60735,0.6078,1257300000.0
2008-11-04 18:00:00,0.6079,0.6125,0.6078,0.6116,1310000001.0
2008-11-04 18:15:00,0.6116,0.6116,0.60835,0.60855,634800000.0
2008-11-04 18:30:00,0.60855,0.6113,0.6085,0.61045,694900000.0
2008-11-04 18:45:00,0.6104,0.6127,0.61002,0.61165,476800000.0
2008-11-04 19:00:00,0.6116,0.6118,0.6084,0.60985,378400000.0
2008-11-04 19:15:00,0.61045,0.61205,0.609,0.6091,557100000.0
2008-11-04 19:30:00,0.6091,0.61005,0.60749,0.60768,398900000.0
2008-11-04 19:45:00,0.6079,0.60835,0.60698,0.6077,207500000.0
2008-11-04 20:00:00,0.6077,0.6077,0.607,0.60725,63400000.0
2008-11-04 20:15:00,0.60725,0.6082,0.60625,0.60755,288600000.0
2008-11-04 20:30:00,0.6076,0.60795,0.60501,0.6051,467400000.0
2008-11-04 20:45:00,0.6055,0.60575,0.6048,0.60515,248500000.0
2008-11-04 21:00:00,0.6055,0.6055,0.6043,0.60505,322200000.0
2008-11-04 21:15:00,0.60515,0.60515,0.60355,0.60465,401600000.0
2008-11-04 21:30:00,0.6046,0.6055,0.603,0.60435,495100000.0
2008-11-04 21:45:00,0.60435,0.6046,0.60205,0.60295,438100000.0
2008-11-04 22:00:00,0.60295,0.60295,0.60235,0.6025,89500000.0
2008-11-04 22:15:00,0.6025,0.6039,0.60181,0.6034,377900000.0
2008-11-04 22:30:00,0.6034,0.60395,0.60275,0.60335,316600000.0
2008-11-04 22:45:00,0.6034,0.606,0.60335,0.605,481500000.0
2008-11-04 23:00:00,0.60505,0.6061,0.60494,0.60545,120600000.0
2008-11-04 23:15:00,0.60545,0.6068,0.6042,0.6047,250500000.0
2008-11-04 23:30:00,0.6046,0.6051,0.60298,0.60455,379600000.0
2008-11-04 23:45:00,0.60465,0.60555,0.60389,0.60545,493200000.0
2008-11-05 00:00:00,0.6054,0.6058,0.60448,0.6055,174600000.0
2008-11-05 00:15:00,0.6052,0.60665,0.6052,0.60585,90000000.0
2008-11-05 00:30:00,0.60585,0.6073,0.6045,0.60595,367400000.0
2008-11-05 00:45:00,0.60585,0.60665,0.6049,0.60605,381900000.0
2008-11-05 01:00:00,0.60605,0.6079,0.6056,0.6075,530400000.0
2008-11-05 01:15:00,0.60765,0.60805,0.60605,0.6064,209800000.0
2008-11-05 01:30:00,0.6061,0.60775,0.6045,0.60465,178600000.0
2008-11-05 01:45:00,0.60465,0.60685,0.6041,0.6061,493400000.0
2008-11-05 02:00:00,0.6063,0.6064,0.60425,0.60495,419600000.0
2008-11-05 02:15:00,0.60481,0.60496,0.60375,0.60425,656500000.0
2008-11-05 02:30:00,0.60435,0.606,0.6038,0.6057,333700000.0
2008-11-05 02:45:00,0.6057,0.6059,0.6048,0.60515,442000000.0
2008-11-05 03:00:00,0.60525,0.60615,0.6044,0.6046,464200000.0
2008-11-05 03:15:00,0.6047,0.6055,0.60375,0.6053,542000000.0
2008-11-05 03:30:00,0.6053,0.6053,0.6036,0.6042,627300000.0
2008-11-05 03:45:00,0.6041,0.6048,0.6038,0.60435,260800000.0
2008-11-05 04:00:00,0.60435,0.6048,0.6039,0.60425,1494999987.0
2008-11-05 04:15:00,0.60425,0.60495,0.6034,0.60465,658700000.0
2008-11-05 04:30:00,0.6047,0.60565,0.60435,0.605,594999998.0
2008-11-05 04:45:00,0.60495,0.6054,0.6037,0.6047,306800000.0
2008-11-05 05:00:00,0.6041,0.6065,0.60355,0.60565,444200000.0
2008-11-05 05:15:00,0.60565,0.60615,0.60441,0.6046,295500000.0
2008-11-05 05:30:00,0.6048,0.60505,0.6034,0.6042,303600000.0
2008-11-05 05:45:00,0.6042,0.6049,0.6034,0.6045,342800000.0
2008-11-05 06:00:00,0.6045,0.6045,0.602,0.6034,579300000.0
2008-11-05 06:15:00,0.60325,0.60325,0.5993,0.6021,589400000.0
2008-11-05 06:30:00,0.6022,0.6029,0.5981,0.60175,542500000.0
2008-11-05 06:45:00,0.6017,0.60325,0.6014,0.6028,353800000.0
2008-11-05 07:00:00,0.6028,0.6028,0.60145,0.60245,264600000.0
2008-11-05 07:15:00,0.6024,0.60405,0.6012,0.60295,440800000.0
2008-11-05 07:30:00,0.60285,0.60415,0.60195,0.60405,630200000.0
2008-11-05 07:45:00,0.6039,0.6043,0.60316,0.60385,300100000.0
2008-11-05 08:00:00,0.6038,0.6061,0.6038,0.60495,433000000.0
2008-11-05 08:15:00,0.60525,0.60575,0.604,0.60525,409200000.0
2008-11-05 08:30:00,0.6053,0.6067,0.6051,0.6065,303700000.0
2008-11-05 08:45:00,0.6066,0.6066,0.60395,0.6041,263400000.0
2008-11-05 09:00:00,0.60425,0.60435,0.6017,0.6029,849900000.0
2008-11-05 09:15:00,0.60285,0.60285,0.60065,0.6018,649800000.0
2008-11-05 09:30:00,0.6018,0.60305,0.60035,0.6013,1034000000.0
2008-11-05 09:45:00,0.60135,0.6014,0.5975,0.59785,1021100000.0
2008-11-05 10:00:00,0.59785,0.5998,0.59775,0.59875,1075400000.0
2008-11-05 10:15:00,0.59855,0.59855,0.59615,0.5971,837400000.0
2008-11-05 10:30:00,0.5971,0.59915,0.5965,0.5982,920800000.0
2008-11-05 10:45:00,0.59835,0.59975,0.5972,0.59845,1059800000.0
2008-11-05 11:00:00,0.59845,0.5994,0.59755,0.59765,606900000.0
2008-11-05 11:15:00,0.59765,0.59885,0.5968,0.5986,778100000.0
2008-11-05 11:30:00,0.5986,0.5986,0.59539,0.59675,994400027.0
2008-11-05 11:45:00,0.5967,0.59705,0.5957,0.59595,624300000.0
2008-11-05 12:00:00,0.5958,0.59665,0.595,0.59635,1396200009.0
2008-11-05 12:15:00,0.59635,0.59755,0.596,0.59755,2243899994.0
2008-11-05 12:30:00,0.5978,0.59935,0.5971,0.5985,538900000.0
2008-11-05 12:45:00,0.5984,0.60205,0.59835,0.6018,860300000.0
2008-11-05 13:00:00,0.6018,0.6039,0.60175,0.60261,962000000.0
2008-11-05 13:15:00,0.6029,0.6029,0.60185,0.60225,813600000.0
2008-11-05 13:30:00,0.60215,0.60255,0.602,0.6025,717900000.0
2008-11-05 13:45:00,0.6025,0.60715,0.60235,0.60605,1464000000.0
2008-11-05 14:00:00,0.6062,0.60645,0.6054,0.60615,733900000.0
2008-11-05 14:15:00,0.6061,0.60615,0.6052,0.6055,516700000.0
2008-11-05 14:30:00,0.6055,0.60565,0.60285,0.60425,561800000.0
2008-11-05 14:45:00,0.60435,0.60495,0.6031,0.60375,803500000.0
2008-11-05 15:00:00,0.6039,0.60405,0.60235,0.60275,866300001.0
2008-11-05 15:15:00,0.60265,0.6029,0.6005,0.60145,854400000.0
2008-11-05 15:30:00,0.6014,0.60315,0.6014,0.60255,316900000.0
2008-11-05 15:45:00,0.6027,0.6055,0.6026,0.60375,799700000.0
2008-11-05 16:00:00,0.60375,0.60465,0.60355,0.60365,789900000.0
2008-11-05 16:15:00,0.60375,0.60445,0.60268,0.60325,519100000.0
2008-11-05 16:30:00,0.6033,0.60375,0.60195,0.60195,1070600004.0
2008-11-05 16:45:00,0.60185,0.6055,0.6007,0.60485,859000000.0
2008-11-05 17:00:00,0.60485,0.6065,0.60355,0.60555,529400000.0
2008-11-05 17:15:00,0.6054,0.61055,0.6054,0.60875,906900000.0
2008-11-05 17:30:00,0.60875,0.61045,0.6072,0.60815,1149900004.0
2008-11-05 17:45:00,0.6081,0.61025,0.6063,0.6075,1300499992.0
2008-11-05 18:00:00,0.6075,0.60845,0.60615,0.6077,902500000.0
2008-11-05 18:15:00,0.6079,0.60795,0.6054,0.6056,658700000.0
2008-11-05 18:30:00,0.6056,0.6061,0.6039,0.60575,615800000.0
2008-11-05 18:45:00,0.6057,0.60685,0.60495,0.6066,444000000.0
2008-11-05 19:00:00,0.60665,0.60695,0.6059,0.6068,248800000.0
2008-11-05 19:15:00,0.60635,0.60745,0.6046,0.60705,293600000.0
2008-11-05 19:30:00,0.607,0.607,0.60215,0.6031,561800000.0
2008-11-05 19:45:00,0.60315,0.6064,0.6031,0.6055,394600000.0
2008-11-05 20:00:00,0.6053,0.6062,0.60361,0.6061,242100000.0
2008-11-05 20:15:00,0.606,0.60625,0.6043,0.6055,230700000.0
2008-11-05 20:30:00,0.60565,0.6058,0.60331,0.6044,172000000.0
2008-11-05 20:45:00,0.6045,0.6046,0.60365,0.6038,107200000.0
2008-11-05 21:00:00,0.6037,0.6042,0.60285,0.60375,362900000.0
2008-11-05 21:15:00,0.60415,0.6048,0.60105,0.6021,418600000.0
2008-11-05 21:30:00,0.6021,0.60395,0.6017,0.60335,222200000.0
2008-11-05 21:45:00,0.60335,0.6036,0.6024,0.60315,161000000.0
2008-11-05 22:00:00,0.60335,0.6037,0.60241,0.6029,232800000.0
2008-11-05 22:15:00,0.60285,0.60295,0.60085,0.60155,474899997.0
2008-11-05 22:30:00,0.60155,0.6017,0.59925,0.59975,315600000.0
2008-11-05 22:45:00,0.59985,0.60105,0.5978,0.5978,387600000.0
2008-11-05 23:00:00,0.5979,0.59855,0.5966,0.5977,337200000.0
2008-11-05 23:15:00,0.5977,0.5983,0.59749,0.59753,212100000.0
2008-11-05 23:30:00,0.59775,0.59775,0.59645,0.5967,330500000.0
2008-11-05 23:45:00,0.59685,0.59895,0.59505,0.59515,397100000.0
2008-11-06 00:00:00,0.59515,0.59575,0.5941,0.5946,112900000.0
2008-11-06 00:15:00,0.5946,0.5962,0.59455,0.5956,311000000.0
2008-11-06 00:30:00,0.5956,0.59595,0.5949,0.59585,187300000.0
2008-11-06 00:45:00,0.5958,0.5966,0.59565,0.5957,158900000.0
2008-11-06 01:00:00,0.5957,0.5971,0.5957,0.597,188600000.0
2008-11-06 01:15:00,0.597,0.5976,0.59599,0.5972,259500000.0
2008-11-06 01:30:00,0.5973,0.5981,0.5966,0.5975,280100000.0
2008-11-06 01:45:00,0.59745,0.59905,0.5972,0.5981,385400000.0
2008-11-06 02:00:00,0.5982,0.5984,0.59595,0.597,371000000.0
2008-11-06 02:15:00,0.597,0.59725,0.59613,0.5966,293900000.0
2008-11-06 02:30:00,0.5966,0.5985,0.5965,0.5965,926000000.0
2008-11-06 02:45:00,0.5965,0.597,0.59615,0.5966,218600000.0
2008-11-06 03:00:00,0.5968,0.5968,0.59325,0.5944,503400000.0
2008-11-06 03:15:00,0.5944,0.5956,0.59432,0.5951,290000000.0
2008-11-06 03:30:00,0.59464,0.5963,0.59464,0.5953,275500000.0
2008-11-06 03:45:00,0.5953,0.5955,0.59455,0.5951,221000000.0
2008-11-06 04:00:00,0.5951,0.5962,0.59501,0.5958,175700000.0
2008-11-06 04:15:00,0.5958,0.5958,0.59499,0.5951,141100000.0
2008-11-06 04:30:00,0.5951,0.5951,0.59185,0.5929,357400000.0
2008-11-06 04:45:00,0.5933,0.5937,0.59266,0.59266,201300000.0
2008-11-06 05:00:00,0.5933,0.59395,0.59105,0.5918,245900000.0
2008-11-06 05:15:00,0.5917,0.5929,0.59095,0.5914,407100000.0
2008-11-06 05:30:00,0.59135,0.5922,0.5911,0.5918,205800000.0
2008-11-06 05:45:00,0.5919,0.59295,0.5892,0.5929,384400000.0
2008-11-06 06:00:00,0.5929,0.5934,0.5911,0.59175,384800000.0
2008-11-06 06:15:00,0.5917,0.5929,0.5915,0.5928,265700000.0
2008-11-06 06:30:00,0.5926,0.5944,0.5926,0.5931,263900000.0
2008-11-06 06:45:00,0.593,0.5933,0.59259,0.5933,277000000.0
2008-11-06 07:00:00,0.5933,0.59405,0.59182,0.59395,359500000.0
2008-11-06 07:15:00,0.5941,0.5942,0.59359,0.5941,306400000.0
2008-11-06 07:30:00,0.594,0.594,0.59201,0.593,214100000.0
2008-11-06 07:45:00,0.593,0.59365,0.5925,0.59365,126800000.0
2008-11-06 08:00:00,0.59365,0.59445,0.5926,0.5927,272900000.0
2008-11-06 08:15:00,0.5927,0.59365,0.59238,0.5931,211200000.0
2008-11-06 08:30:00,0.59295,0.5942,0.5921,0.5936,363100000.0
2008-11-06 08:45:00,0.5936,0.5941,0.5928,0.5937,286100000.0
2008-11-06 09:00:00,0.5937,0.5961,0.593,0.59585,591600000.0
2008-11-06 09:15:00,0.596,0.5966,0.5952,0.59595,624300000.0
2008-11-06 09:30:00,0.596,0.596,0.5943,0.59575,698400001.0
2008-11-06 09:45:00,0.59585,0.5969,0.59565,0.5968,346200000.0
2008-11-06 10:00:00,0.59675,0.5978,0.5957,0.5978,669800000.0
2008-11-06 10:15:00,0.59775,0.60065,0.5976,0.5996,848600000.0
2008-11-06 10:30:00,0.5996,0.59965,0.59595,0.59755,2018999991.0
2008-11-06 10:45:00,0.5977,0.5995,0.5973,0.5993,915399982.0
2008-11-06 11:00:00,0.5993,0.6003,0.5989,0.6003,1420099997.0
2008-11-06 11:15:00,0.60025,0.60025,0.5981,0.5981,1534599971.0
2008-11-06 11:30:00,0.5981,0.5981,0.59665,0.59765,414700000.0
2008-11-06 11:45:00,0.5977,0.60025,0.59755,0.5993,429500000.0
2008-11-06 12:00:00,0.5993,0.5999,0.5975,0.59815,520700000.0
2008-11-06 12:15:00,0.598,0.5984,0.5972,0.59815,509800000.0
2008-11-06 12:30:00,0.59835,0.59845,0.59755,0.5982,274200000.0
2008-11-06 12:45:00,0.5982,0.5991,0.59795,0.5984,307700000.0
2008-11-06 13:00:00,0.5984,0.59845,0.5966,0.5969,863200000.0
2008-11-06 13:15:00,0.59695,0.5977,0.59675,0.5975,321900000.0
2008-11-06 13:30:00,0.5975,0.5977,0.5969,0.5974,802700014.0
2008-11-06 13:45:00,0.5974,0.5983,0.5974,0.5978,507500000.0
2008-11-06 14:00:00,0.59775,0.60295,0.5967,0.59845,1924000000.0
2008-11-06 14:15:00,0.5985,0.6033,0.5985,0.60235,1565800004.0
2008-11-06 14:30:00,0.6024,0.6028,0.60075,0.60103,785400000.0
2008-11-06 14:45:00,0.6018,0.6018,0.5955,0.59645,1881000000.0
2008-11-06 15:00:00,0.5968,0.5986,0.5943,0.59745,1007000000.0
2008-11-06 15:15:00,0.59745,0.59905,0.5961,0.5986,617800000.0
2008-11-06 15:30:00,0.5986,0.60225,0.5985,0.60195,671500000.0
2008-11-06 15:45:00,0.60195,0.60365,0.59945,0.60145,1113400004.0
2008-11-06 16:00:00,0.60145,0.60145,0.5978,0.5982,848700000.0
2008-11-06 16:15:00,0.5982,0.59865,0.5962,0.5982,916299999.0
2008-11-06 16:30:00,0.5982,0.60075,0.5982,0.60075,1337299999.0
2008-11-06 16:45:00,0.6007,0.6007,0.59745,0.59845,1130800000.0
2008-11-06 17:00:00,0.5985,0.60015,0.5965,0.59975,1776000000.0
2008-11-06 17:15:00,0.59955,0.60275,0.5974,0.5982,1372900000.0
2008-11-06 17:30:00,0.5983,0.59865,0.5944,0.5944,1494500000.0
2008-11-06 17:45:00,0.5946,0.5958,0.59275,0.59275,960900000.0
2008-11-06 18:00:00,0.5927,0.5956,0.5926,0.5933,858300000.0
2008-11-06 18:15:00,0.5933,0.5942,0.5915,0.5919,903400000.0
2008-11-06 18:30:00,0.5921,0.59475,0.5918,0.5939,765600000.0
2008-11-06 18:45:00,0.59435,0.59805,0.59265,0.59505,965400003.0
2008-11-06 19:00:00,0.595,0.5965,0.593,0.59455,844200000.0
2008-11-06 19:15:00,0.5942,0.5942,0.59185,0.5922,295900000.0
2008-11-06 19:30:00,0.5922,0.59275,0.59072,0.59128,234100000.0
2008-11-06 19:45:00,0.59127,0.59385,0.59113,0.5921,290600000.0
2008-11-06 20:00:00,0.59175,0.59285,0.59015,0.59082,261900000.0
2008-11-06 20:15:00,0.59125,0.5917,0.59002,0.59135,275900000.0
2008-11-06 20:30:00,0.59135,0.59145,0.58925,0.58965,204700000.0
2008-11-06 20:45:00,0.5894,0.59185,0.5894,0.59118,290700000.0
2008-11-06 21:00:00,0.5915,0.5933,0.59075,0.5914,297000000.0
2008-11-06 21:15:00,0.5913,0.5927,0.58984,0.59003,366600000.0
2008-11-06 21:30:00,0.59015,0.5916,0.58943,0.59098,118500000.0
2008-11-06 21:45:00,0.59165,0.5919,0.5902,0.59035,167500000.0
2008-11-06 22:00:00,0.58976,0.5913,0.58866,0.5893,184300000.0
2008-11-06 22:15:00,0.5892,0.58985,0.5873,0.58755,299700000.0
2008-11-06 22:30:00,0.58755,0.5888,0.58635,0.58755,305700000.0
2008-11-06 22:45:00,0.5876,0.5881,0.58665,0.58765,165100000.0
2008-11-06 23:00:00,0.58765,0.5878,0.58585,0.5863,331000000.0
2008-11-06 23:15:00,0.5863,0.5863,0.5856,0.5857,212600000.0
2008-11-06 23:30:00,0.5856,0.587,0.5856,0.5867,222500000.0
2008-11-06 23:45:00,0.5867,0.5868,0.58596,0.5864,122200000.0
2008-11-07 00:00:00,0.5864,0.5865,0.58492,0.5855,91600000.0
2008-11-07 00:15:00,0.5855,0.5866,0.58493,0.5855,241500000.0
2008-11-07 00:30:00,0.5855,0.58565,0.58468,0.5853,148000000.0
2008-11-07 00:45:00,0.58535,0.58615,0.58469,0.5854,144700000.0
2008-11-07 01:00:00,0.5852,0.5864,0.58492,0.5856,247700000.0
2008-11-07 01:15:00,0.58545,0.58545,0.5833,0.58435,219400000.0
2008-11-07 01:30:00,0.5847,0.5848,0.5836,0.58395,115800000.0
2008-11-07 01:45:00,0.5839,0.5843,0.58294,0.584,236700000.0
2008-11-07 02:00:00,0.584,0.58475,0.58308,0.5835,330100000.0
2008-11-07 02:15:00,0.5835,0.5852,0.58282,0.58475,194500000.0
2008-11-07 02:30:00,0.5847,0.5848,0.5831,0.584,180300000.0
2008-11-07 02:45:00,0.5838,0.584,0.5826,0.583,162800000.0
2008-11-07 03:00:00,0.58295,0.58345,0.58015,0.58145,509900000.0
2008-11-07 03:15:00,0.5816,0.5825,0.57875,0.5806,1048500000.0
2008-11-07 03:30:00,0.5806,0.5822,0.5799,0.582,531100000.0
2008-11-07 03:45:00,0.58157,0.58465,0.58105,0.58365,404600000.0
2008-11-07 04:00:00,0.5839,0.585,0.58353,0.585,242400000.0
2008-11-07 04:15:00,0.5856,0.5857,0.58345,0.58425,187300000.0
2008-11-07 04:30:00,0.584,0.58595,0.584,0.585,298900000.0
2008-11-07 04:45:00,0.58466,0.5849,0.58306,0.5832,187400000.0
2008-11-07 05:00:00,0.5832,0.5834,0.5826,0.5828,345000000.0
2008-11-07 05:15:00,0.5828,0.5836,0.58195,0.5825,338400000.0
2008-11-07 05:30:00,0.5824,0.588,0.58198,0.58345,193100000.0
2008-11-07 05:45:00,0.5831,0.58775,0.5831,0.5864,269300000.0
2008-11-07 06:00:00,0.58645,0.58725,0.58505,0.58615,247500000.0
2008-11-07 06:15:00,0.58625,0.58815,0.58603,0.5873,207800000.0
2008-11-07 06:30:00,0.5875,0.59105,0.58715,0.5905,339300000.0
2008-11-07 06:45:00,0.5906,0.5906,0.5893,0.59,158800000.0
2008-11-07 07:00:00,0.59,0.59095,0.5888,0.5898,143700000.0
2008-11-07 07:15:00,0.5898,0.58985,0.58795,0.5881,468300000.0
2008-11-07 07:30:00,0.5881,0.589,0.5881,0.58855,209500000.0
2008-11-07 07:45:00,0.58855,0.58909,0.58845,0.58905,112900000.0
2008-11-07 08:00:00,0.589,0.58995,0.58839,0.58865,205100000.0
2008-11-07 08:15:00,0.58885,0.5899,0.5876,0.58805,123700000.0
2008-11-07 08:30:00,0.5881,0.5885,0.5866,0.58795,215000000.0
2008-11-07 08:45:00,0.5881,0.5883,0.58617,0.58632,204000000.0
2008-11-07 09:00:00,0.58642,0.58695,0.58584,0.58675,457600000.0
2008-11-07 09:15:00,0.5867,0.58875,0.58665,0.5887,420000000.0
2008-11-07 09:30:00,0.58875,0.5889,0.58745,0.5878,394400000.0
2008-11-07 09:45:00,0.5878,0.5893,0.5872,0.58895,418800000.0
2008-11-07 10:00:00,0.5889,0.58905,0.58755,0.5887,407400001.0
2008-11-07 10:15:00,0.5888,0.5898,0.5885,0.5886,482800000.0
2008-11-07 10:30:00,0.5886,0.58885,0.5886,0.5887,249700000.0
2008-11-07 10:45:00,0.58875,0.58925,0.5886,0.58875,330700000.0
2008-11-07 11:00:00,0.58875,0.58985,0.58855,0.58965,200100000.0
2008-11-07 11:15:00,0.5896,0.5901,0.589,0.58915,268600000.0
2008-11-07 11:30:00,0.58945,0.5899,0.5892,0.58945,709700001.0
2008-11-07 11:45:00,0.58945,0.58988,0.58874,0.58955,433400001.0
2008-11-07 12:00:00,0.5896,0.59055,0.58926,0.59035,265200000.0
2008-11-07 12:15:00,0.5902,0.5913,0.5902,0.5906,410700000.0
2008-11-07 12:30:00,0.5906,0.5923,0.59,0.59035,1091400000.0
2008-11-07 12:45:00,0.59035,0.5906,0.5889,0.58925,495700000.0
2008-11-07 13:00:00,0.58925,0.5897,0.58855,0.5892,322000000.0
2008-11-07 13:15:00,0.5892,0.5892,0.58855,0.58865,300900000.0
2008-11-07 13:30:00,0.5887,0.5889,0.58826,0.5889,133100000.0
2008-11-07 13:45:00,0.5889,0.58995,0.58775,0.58785,451900000.0
2008-11-07 14:00:00,0.5879,0.5886,0.58753,0.58766,274300000.0
2008-11-07 14:15:00,0.588,0.5885,0.58765,0.5878,479200000.0
2008-11-07 14:30:00,0.5879,0.5885,0.58769,0.5883,222400000.0
2008-11-07 14:45:00,0.5884,0.58845,0.58733,0.58773,275100000.0
2008-11-07 15:00:00,0.5882,0.58835,0.58707,0.5872,164700000.0
2008-11-07 15:15:00,0.5872,0.5879,0.58595,0.58595,516400003.0
2008-11-07 15:30:00,0.5861,0.59315,0.5848,0.5915,1539299999.0
2008-11-07 15:45:00,0.5917,0.5918,0.58825,0.58835,1163400000.0
2008-11-07 16:00:00,0.58835,0.59185,0.58785,0.5895,672400000.0
2008-11-07 16:15:00,0.58945,0.5905,0.58795,0.5886,411400000.0
2008-11-07 16:30:00,0.5887,0.58945,0.5881,0.5883,410300000.0
2008-11-07 16:45:00,0.58845,0.5897,0.5866,0.58865,224100000.0
2008-11-07 17:00:00,0.58885,0.59135,0.5886,0.59125,413600000.0
2008-11-07 17:15:00,0.5914,0.593,0.59025,0.5903,495400000.0
2008-11-07 17:30:00,0.5903,0.59195,0.5894,0.5903,416100000.0
2008-11-07 17:45:00,0.59003,0.59035,0.58855,0.58885,261100000.0
2008-11-07 18:00:00,0.58885,0.58965,0.58795,0.58965,689100000.0
2008-11-07 18:15:00,0.58865,0.5902,0.5862,0.5864,460200000.0
2008-11-07 18:30:00,0.5864,0.59015,0.5864,0.5898,219600000.0
2008-11-07 18:45:00,0.5898,0.58995,0.5884,0.5893,369100000.0
2008-11-07 19:00:00,0.5893,0.58961,0.58835,0.58886,192200000.0
2008-11-07 19:15:00,0.58893,0.5896,0.5874,0.58885,185000000.0
2008-11-07 19:30:00,0.58895,0.58955,0.58844,0.5893,197400000.0
2008-11-07 19:45:00,0.58945,0.58961,0.58856,0.58878,438600000.0
2008-11-07 20:00:00,0.58915,0.59,0.58839,0.58873,167800000.0
2008-11-07 20:15:00,0.5888,0.58915,0.58837,0.58883,216300000.0
2008-11-07 20:30:00,0.5893,0.59115,0.5893,0.5896,222600000.0
2008-11-07 20:45:00,0.58985,0.59095,0.5895,0.5897,304700000.0
2008-11-07 21:00:00,0.5895,0.5907,0.58941,0.58964,202200000.0
2008-11-07 21:15:00,0.58961,0.5906,0.58915,0.59015,290300000.0
2008-11-07 21:30:00,0.59015,0.5933,0.58935,0.5913,194100000.0
2008-11-07 21:45:00,0.59155,0.59155,0.5885,0.5893,169300000.0
2008-11-07 22:00:00,0.5893,0.5894,0.58791,0.589,310700000.0
2008-11-07 22:15:00,0.589,0.589,0.58698,0.58805,302500000.0
2008-11-07 22:30:00,0.5882,0.5888,0.58723,0.58875,158400000.0
2008-11-07 22:45:00,0.58842,0.58917,0.58809,0.58875,223500000.0
2008-11-07 23:00:00,0.58882,0.59045,0.58851,0.58986,277300000.0
2008-11-07 23:15:00,0.59,0.5912,0.5889,0.58936,202400000.0
2008-11-07 23:30:00,0.58955,0.59165,0.58895,0.58915,152500000.0
2008-11-07 23:45:00,0.5891,0.5914,0.5887,0.58985,161900000.0
2008-11-10 00:00:00,0.5981,0.5981,0.5968,0.5972,166600000.0
2008-11-10 00:15:00,0.5971,0.5974,0.5966,0.5967,130900000.0
2008-11-10 00:30:00,0.5968,0.5971,0.5949,0.5954,178500000.0
2008-11-10 00:45:00,0.5955,0.5968,0.5952,0.5968,178500000.0
2008-11-10 01:00:00,0.5969,0.5989,0.5969,0.5984,178500000.0
2008-11-10 01:15:00,0.5983,0.6011,0.5978,0.5987,142800000.0
2008-11-10 01:30:00,0.5988,0.6017,0.5984,0.6005,166600000.0
2008-11-10 01:45:00,0.6003,0.601,0.5997,0.6002,142800000.0
2008-11-10 02:00:00,0.597,0.5991,0.597,0.5985,166100000.0
2008-11-10 02:15:00,0.5985,0.60085,0.5984,0.5984,190200000.0
2008-11-10 02:30:00,0.5984,0.6019,0.5984,0.6004,318900000.0
2008-11-10 02:45:00,0.6005,0.60095,0.59989,0.6005,169800000.0
2008-11-10 03:00:00,0.59996,0.6005,0.59945,0.59985,208700000.0
2008-11-10 03:15:00,0.5998,0.5999,0.59739,0.5986,123700000.0
2008-11-10 03:30:00,0.5986,0.5989,0.59706,0.59733,146300000.0
2008-11-10 03:45:00,0.5975,0.5992,0.5974,0.59825,136200000.0
2008-11-10 04:00:00,0.5983,0.59985,0.5973,0.59965,157600000.0
2008-11-10 04:15:00,0.599,0.60015,0.59885,0.5999,178000000.0
2008-11-10 04:30:00,0.59988,0.60045,0.59903,0.6003,144900000.0
2008-11-10 04:45:00,0.60025,0.60045,0.5996,0.5998,124600000.0
2008-11-10 05:00:00,0.59995,0.59995,0.59755,0.599,147000000.0
2008-11-10 05:15:00,0.59866,0.59899,0.5963,0.59735,208400000.0
2008-11-10 05:30:00,0.59735,0.59755,0.5966,0.5971,289200000.0
2008-11-10 05:45:00,0.5971,0.5979,0.59665,0.59665,160400000.0
2008-11-10 06:00:00,0.59665,0.5968,0.5955,0.5966,250700000.0
2008-11-10 06:15:00,0.5966,0.5966,0.5956,0.5965,121800000.0
2008-11-10 06:30:00,0.5965,0.5986,0.5965,0.59825,252700000.0
2008-11-10 06:45:00,0.5984,0.59845,0.5971,0.5979,285100000.0
2008-11-10 07:00:00,0.5979,0.59825,0.59725,0.59805,65300000.0
2008-11-10 07:15:00,0.598,0.59815,0.59746,0.59795,155100000.0
2008-11-10 07:30:00,0.5981,0.5981,0.5974,0.5974,146100000.0
2008-11-10 07:45:00,0.59691,0.59772,0.59585,0.59635,147800000.0
2008-11-10 08:00:00,0.5964,0.5964,0.59506,0.5956,258700000.0
2008-11-10 08:15:00,0.59575,0.59611,0.59524,0.5958,181800000.0
2008-11-10 08:30:00,0.5958,0.59795,0.59495,0.59685,297200000.0
2008-11-10 08:45:00,0.5958,0.59725,0.5958,0.5966,386800000.0
2008-11-10 09:00:00,0.5966,0.5968,0.59545,0.5957,256500000.0
2008-11-10 09:15:00,0.5957,0.59815,0.59565,0.5976,207300000.0
2008-11-10 09:30:00,0.59775,0.5982,0.59565,0.59795,616000000.0
2008-11-10 09:45:00,0.5979,0.5979,0.5965,0.5968,534900000.0
2008-11-10 10:00:00,0.5968,0.5982,0.59545,0.5969,1165200000.0
2008-11-10 10:15:00,0.5969,0.59865,0.59583,0.5981,621100003.0
2008-11-10 10:30:00,0.5981,0.5988,0.59775,0.5979,569100000.0
2008-11-10 10:45:00,0.5979,0.59925,0.59785,0.5987,372700000.0
2008-11-10 11:00:00,0.59865,0.5992,0.5983,0.5984,491500000.0
2008-11-10 11:15:00,0.5984,0.59865,0.59789,0.59825,397300000.0
2008-11-10 11:30:00,0.5988,0.599,0.5978,0.5987,645999992.0
2008-11-10 11:45:00,0.59875,0.59935,0.59845,0.5988,902200000.0
2008-11-10 12:00:00,0.5988,0.5991,0.5978,0.5989,1114800000.0
2008-11-10 12:15:00,0.59885,0.6008,0.5985,0.6001,1148800000.0
2008-11-10 12:30:00,0.6002,0.6013,0.59962,0.6008,398000000.0
2008-11-10 12:45:00,0.6008,0.6026,0.6008,0.602,792599999.0
2008-11-10 13:00:00,0.60205,0.603,0.60185,0.60265,425100000.0
2008-11-10 13:15:00,0.60265,0.60275,0.602,0.60225,377800000.0
2008-11-10 13:30:00,0.6023,0.60455,0.6022,0.60355,491100000.0
2008-11-10 13:45:00,0.6035,0.60375,0.6022,0.60265,976100000.0
2008-11-10 14:00:00,0.6027,0.6027,0.6018,0.60215,899600000.0
2008-11-10 14:15:00,0.60225,0.60315,0.6013,0.6015,867000000.0
2008-11-10 14:30:00,0.6015,0.6021,0.60065,0.6021,308900000.0
2008-11-10 14:45:00,0.6022,0.6025,0.60115,0.6017,165800000.0
2008-11-10 15:00:00,0.6017,0.60211,0.60105,0.6016,520800000.0
2008-11-10 15:15:00,0.6016,0.60195,0.6006,0.6006,355200000.0
2008-11-10 15:30:00,0.6006,0.60155,0.6006,0.6012,638000000.0
2008-11-10 15:45:00,0.6012,0.6022,0.6012,0.60215,1200700000.0
2008-11-10 16:00:00,0.60215,0.6025,0.6007,0.6012,407700000.0
2008-11-10 16:15:00,0.6012,0.60185,0.60047,0.6009,248500000.0
2008-11-10 16:30:00,0.6009,0.6016,0.5996,0.6004,638399996.0
2008-11-10 16:45:00,0.6004,0.60055,0.5973,0.59895,942400000.0
2008-11-10 17:00:00,0.5989,0.5989,0.5969,0.59825,596699998.0
2008-11-10 17:15:00,0.5983,0.59855,0.5968,0.59725,653800000.0
2008-11-10 17:30:00,0.59725,0.5976,0.59545,0.597,531400000.0
2008-11-10 17:45:00,0.5971,0.5976,0.5923,0.5937,677500000.0
2008-11-10 18:00:00,0.5938,0.5943,0.59225,0.5928,714200000.0
2008-11-10 18:15:00,0.5928,0.5931,0.5914,0.59205,516800000.0
2008-11-10 18:30:00,0.5922,0.59295,0.5905,0.59125,721500000.0
2008-11-10 18:45:00,0.5914,0.59145,0.58565,0.5868,1183300000.0
2008-11-10 19:00:00,0.587,0.5896,0.586,0.589,477800000.0
2008-11-10 19:15:00,0.589,0.5901,0.58525,0.5853,472200000.0
2008-11-10 19:30:00,0.5853,0.58565,0.5796,0.5799,556100000.0
2008-11-10 19:45:00,0.5804,0.5839,0.5804,0.5828,473600000.0
2008-11-10 20:00:00,0.5828,0.5828,0.58135,0.5824,224800000.0
2008-11-10 20:15:00,0.5824,0.584,0.58105,0.5826,384700000.0
2008-11-10 20:30:00,0.5826,0.58345,0.58185,0.5827,235500000.0
2008-11-10 20:45:00,0.58265,0.58315,0.58184,0.5831,194100000.0
2008-11-10 21:00:00,0.5831,0.5831,0.5818,0.5828,373100000.0
2008-11-10 21:15:00,0.58251,0.5829,0.5787,0.5788,354100000.0
2008-11-10 21:30:00,0.5788,0.5809,0.57875,0.5801,378300000.0
2008-11-10 21:45:00,0.57974,0.5801,0.57894,0.57925,302200000.0
2008-11-10 22:00:00,0.57925,0.57925,0.5778,0.5786,262700000.0
2008-11-10 22:15:00,0.5787,0.58025,0.5782,0.57885,716700000.0
2008-11-10 22:30:00,0.5788,0.5794,0.578,0.5782,592400000.0
2008-11-10 22:45:00,0.5782,0.57905,0.57785,0.5786,339000000.0
2008-11-10 23:00:00,0.57865,0.57884,0.5777,0.57845,275900000.0
2008-11-10 23:15:00,0.5785,0.579,0.57769,0.579,205400000.0
2008-11-10 23:30:00,0.57905,0.57965,0.57895,0.5796,95500000.0
2008-11-10 23:45:00,0.5796,0.58095,0.5791,0.58,199000000.0
2008-11-11 00:00:00,0.57995,0.58034,0.57955,0.5801,131300000.0
2008-11-11 00:15:00,0.5799,0.5836,0.57978,0.58315,215800000.0
2008-11-11 00:30:00,0.58315,0.5837,0.5813,0.583,229500000.0
2008-11-11 00:45:00,0.583,0.58335,0.58235,0.58335,115900000.0
2008-11-11 01:00:00,0.5832,0.58325,0.58249,0.583,199000001.0
2008-11-11 01:15:00,0.5831,0.58385,0.58264,0.58365,173600000.0
2008-11-11 01:30:00,0.5837,0.58375,0.58235,0.58275,239200000.0
2008-11-11 01:45:00,0.58275,0.58285,0.58165,0.58192,137500000.0
2008-11-11 02:00:00,0.5822,0.5833,0.5818,0.5819,138800000.0
2008-11-11 02:15:00,0.5819,0.5824,0.5808,0.5823,311400000.0
2008-11-11 02:30:00,0.58215,0.5824,0.5792,0.57965,327000000.0
2008-11-11 02:45:00,0.57995,0.58055,0.57959,0.57994,176600000.0
2008-11-11 03:00:00,0.5803,0.5807,0.57961,0.5804,355100000.0
2008-11-11 03:15:00,0.5804,0.5812,0.58,0.58115,103300000.0
2008-11-11 03:30:00,0.58115,0.5812,0.5801,0.58025,214300000.0
2008-11-11 03:45:00,0.58025,0.5808,0.5787,0.5801,158700000.0
2008-11-11 04:00:00,0.5801,0.581,0.5801,0.5808,111500000.0
2008-11-11 04:15:00,0.5809,0.58317,0.5808,0.58267,148400000.0
2008-11-11 04:30:00,0.58275,0.5836,0.58245,0.5826,141000000.0
2008-11-11 04:45:00,0.5826,0.58385,0.58255,0.5836,179700000.0
2008-11-11 05:00:00,0.5836,0.58395,0.58307,0.58385,86200000.0
2008-11-11 05:15:00,0.5838,0.5841,0.58317,0.5838,118700000.0
2008-11-11 05:30:00,0.5838,0.58435,0.58311,0.5839,384300000.0
2008-11-11 05:45:00,0.5839,0.58645,0.5839,0.58645,223300000.0
2008-11-11 06:00:00,0.58645,0.58875,0.5858,0.5868,539800000.0
2008-11-11 06:15:00,0.5867,0.58745,0.58585,0.58635,190500000.0
2008-11-11 06:30:00,0.58635,0.5884,0.5858,0.587,291400000.0
2008-11-11 06:45:00,0.587,0.58785,0.58575,0.58695,286900000.0
2008-11-11 07:00:00,0.58681,0.58755,0.5859,0.5865,179600000.0
2008-11-11 07:15:00,0.5865,0.58665,0.586,0.58625,152200000.0
2008-11-11 07:30:00,0.5862,0.58645,0.58445,0.5852,419000000.0
2008-11-11 07:45:00,0.5851,0.58635,0.5847,0.5858,303500000.0
2008-11-11 08:00:00,0.5858,0.58705,0.58535,0.587,197600000.0
2008-11-11 08:15:00,0.587,0.58805,0.587,0.58775,167800000.0
2008-11-11 08:30:00,0.5876,0.5885,0.5875,0.5883,224800000.0
2008-11-11 08:45:00,0.5883,0.5883,0.58515,0.5857,330600000.0
2008-11-11 09:00:00,0.58565,0.586,0.5839,0.5845,527800000.0
2008-11-11 09:15:00,0.58445,0.58535,0.58415,0.5849,612900000.0
2008-11-11 09:30:00,0.5849,0.58515,0.58425,0.5849,386200000.0
2008-11-11 09:45:00,0.585,0.585,0.58305,0.5842,984599998.0
2008-11-11 10:00:00,0.5842,0.5847,0.58345,0.5847,422700000.0
2008-11-11 10:15:00,0.5847,0.5863,0.58375,0.58385,351700000.0
2008-11-11 10:30:00,0.58405,0.5845,0.5823,0.58285,622200000.0
2008-11-11 10:45:00,0.5829,0.5837,0.58245,0.5836,152500000.0
2008-11-11 11:00:00,0.5836,0.5868,0.58355,0.586,998400000.0
2008-11-11 11:15:00,0.5861,0.5864,0.58465,0.5848,523000000.0
2008-11-11 11:30:00,0.5848,0.585,0.5838,0.584,193300000.0
2008-11-11 11:45:00,0.584,0.58445,0.58315,0.58315,244100000.0
2008-11-11 12:00:00,0.58335,0.5837,0.58215,0.5826,658300000.0
2008-11-11 12:15:00,0.5827,0.58335,0.58215,0.5831,196500000.0
2008-11-11 12:30:00,0.5831,0.58315,0.58135,0.58175,243000000.0
2008-11-11 12:45:00,0.58166,0.58315,0.58132,0.58225,1773700010.0
2008-11-11 13:00:00,0.58225,0.58395,0.5815,0.5837,427000000.0
2008-11-11 13:15:00,0.5837,0.58445,0.5822,0.58355,689800000.0
2008-11-11 13:30:00,0.5836,0.58365,0.5817,0.5822,281300000.0
2008-11-11 13:45:00,0.5822,0.5825,0.58195,0.5823,464400000.0
2008-11-11 14:00:00,0.5823,0.58255,0.58199,0.5823,989600003.0
2008-11-11 14:15:00,0.5823,0.58285,0.58115,0.5818,363900000.0
2008-11-11 14:30:00,0.58195,0.5822,0.58135,0.582,242500000.0
2008-11-11 14:45:00,0.582,0.58205,0.58115,0.58175,270400000.0
2008-11-11 15:00:00,0.58185,0.5834,0.58095,0.5833,273500000.0
2008-11-11 15:15:00,0.5833,0.5847,0.58305,0.5832,263700000.0
2008-11-11 15:30:00,0.5832,0.5848,0.58235,0.58465,250800000.0
2008-11-11 15:45:00,0.5847,0.5849,0.5845,0.5848,215100000.0
2008-11-11 16:00:00,0.5848,0.585,0.5839,0.5849,198800000.0
2008-11-11 16:15:00,0.5849,0.5849,0.58255,0.5827,298600000.0
2008-11-11 16:30:00,0.5828,0.58375,0.58205,0.5828,301800000.0
2008-11-11 16:45:00,0.5828,0.5834,0.57845,0.57845,826300000.0
2008-11-11 17:00:00,0.5788,0.58,0.57855,0.57855,994500006.0
2008-11-11 17:15:00,0.5786,0.5786,0.57705,0.5778,684800007.0
2008-11-11 17:30:00,0.5778,0.5778,0.5734,0.57395,1515900001.0
2008-11-11 17:45:00,0.5739,0.5763,0.5719,0.5722,916400000.0
2008-11-11 18:00:00,0.57215,0.5729,0.56855,0.5702,1856800000.0
2008-11-11 18:15:00,0.57025,0.57265,0.57025,0.5712,1654799995.0
2008-11-11 18:30:00,0.5712,0.57255,0.5689,0.57255,704200000.0
2008-11-11 18:45:00,0.57255,0.5734,0.5713,0.57225,1460400000.0
2008-11-11 19:00:00,0.57225,0.5725,0.5696,0.57046,398200001.0
2008-11-11 19:15:00,0.5707,0.5723,0.57065,0.571,211700000.0
2008-11-11 19:30:00,0.571,0.57265,0.57039,0.5716,360900000.0
2008-11-11 19:45:00,0.5716,0.572,0.5705,0.5716,256800000.0
2008-11-11 20:00:00,0.5716,0.5722,0.57105,0.5719,218400000.0
2008-11-11 20:15:00,0.5719,0.57375,0.571,0.572,355500000.0
2008-11-11 20:30:00,0.57215,0.57215,0.57051,0.57058,165100000.0
2008-11-11 20:45:00,0.57054,0.57345,0.57025,0.57345,111700000.0
2008-11-11 21:00:00,0.5729,0.5756,0.5729,0.5742,258100000.0
2008-11-11 21:15:00,0.57435,0.5781,0.57425,0.5781,285100000.0
2008-11-11 21:30:00,0.5781,0.579,0.57663,0.57696,145200000.0
2008-11-11 21:45:00,0.57699,0.5772,0.57387,0.57414,325800000.0
2008-11-11 22:00:00,0.5747,0.5754,0.57364,0.5747,207000000.0
2008-11-11 22:15:00,0.5747,0.57505,0.5736,0.57495,300200000.0
2008-11-11 22:30:00,0.57499,0.57499,0.5727,0.57355,119800000.0
2008-11-11 22:45:00,0.57365,0.57445,0.57345,0.574,158800000.0
2008-11-11 23:00:00,0.5739,0.57395,0.57305,0.5732,155400000.0
2008-11-11 23:15:00,0.5732,0.57345,0.5727,0.57295,156200000.0
2008-11-11 23:30:00,0.57305,0.5732,0.57254,0.5731,231800000.0
2008-11-11 23:45:00,0.5731,0.5731,0.57145,0.5718,194000000.0
2008-11-12 00:00:00,0.5716,0.572,0.5706,0.57085,132400000.0
2008-11-12 00:15:00,0.571,0.5736,0.571,0.5727,176900000.0
2008-11-12 00:30:00,0.5727,0.57275,0.57097,0.5715,194500000.0
2008-11-12 00:45:00,0.57137,0.5716,0.57075,0.57118,262300000.0
2008-11-12 01:00:00,0.57135,0.5714,0.57038,0.57115,141900000.0
2008-11-12 01:15:00,0.5712,0.57225,0.57077,0.5715,174100000.0
2008-11-12 01:30:00,0.5714,0.5718,0.5708,0.5711,185600000.0
2008-11-12 01:45:00,0.57105,0.5712,0.56915,0.5708,364200000.0
2008-11-12 02:00:00,0.5708,0.5725,0.5708,0.5725,324300000.0
2008-11-12 02:15:00,0.5723,0.5743,0.57215,0.5737,241200000.0
2008-11-12 02:30:00,0.5737,0.57475,0.5733,0.5743,167500000.0
2008-11-12 02:45:00,0.5743,0.5756,0.57375,0.574,186200000.0
2008-11-12 03:00:00,0.574,0.57505,0.5737,0.5742,266600000.0
2008-11-12 03:15:00,0.5741,0.5766,0.5741,0.5754,383100000.0
2008-11-12 03:30:00,0.57545,0.57695,0.57545,0.57695,215600000.0
2008-11-12 03:45:00,0.5768,0.57735,0.5765,0.5772,135800000.0
2008-11-12 04:00:00,0.5772,0.5775,0.57585,0.57655,152300000.0
2008-11-12 04:15:00,0.5765,0.5771,0.5757,0.57635,126400000.0
2008-11-12 04:30:00,0.5763,0.57704,0.57615,0.5766,176100000.0
2008-11-12 04:45:00,0.5766,0.57675,0.576,0.5764,70000000.0
2008-11-12 05:00:00,0.57645,0.57745,0.57645,0.57713,147200000.0
2008-11-12 05:15:00,0.5773,0.5773,0.57565,0.5764,149600000.0
2008-11-12 05:30:00,0.5765,0.57685,0.57514,0.57548,259300000.0
2008-11-12 05:45:00,0.5759,0.57595,0.57425,0.57465,262099998.0
2008-11-12 06:00:00,0.5748,0.57555,0.5741,0.5747,143100000.0
2008-11-12 06:15:00,0.5749,0.5756,0.57465,0.5754,145000000.0
2008-11-12 06:30:00,0.57545,0.57575,0.57493,0.57575,67200000.0
2008-11-12 06:45:00,0.5758,0.576,0.57508,0.57531,123600000.0
2008-11-12 07:00:00,0.57577,0.5759,0.57481,0.57491,124900000.0
2008-11-12 07:15:00,0.5756,0.57595,0.57499,0.57568,126600000.0
2008-11-12 07:30:00,0.5759,0.5761,0.57495,0.5758,180200000.0
2008-11-12 07:45:00,0.5758,0.5759,0.5752,0.5757,141200000.0
2008-11-12 08:00:00,0.5758,0.5774,0.5757,0.5773,242500000.0
2008-11-12 08:15:00,0.57715,0.57905,0.5764,0.57845,447000000.0
2008-11-12 08:30:00,0.5784,0.57905,0.5769,0.5783,291100000.0
2008-11-12 08:45:00,0.5783,0.5783,0.57726,0.5777,165200000.0
2008-11-12 09:00:00,0.5777,0.57795,0.5765,0.57712,422900000.0
2008-11-12 09:15:00,0.5768,0.5806,0.5768,0.57995,340000000.0
2008-11-12 09:30:00,0.57995,0.5805,0.5794,0.5797,385599999.0
2008-11-12 09:45:00,0.57975,0.58005,0.57805,0.5787,923899992.0
2008-11-12 10:00:00,0.5787,0.57875,0.5759,0.5759,941600000.0
2008-11-12 10:15:00,0.57605,0.57885,0.57605,0.5782,831100000.0
2008-11-12 10:30:00,0.5782,0.5783,0.5746,0.5752,977200000.0
2008-11-12 10:45:00,0.5752,0.5752,0.57215,0.57265,1058400000.0
2008-11-12 11:00:00,0.57285,0.57425,0.5723,0.5739,878200000.0
2008-11-12 11:15:00,0.57385,0.57555,0.57355,0.57472,643200000.0
2008-11-12 11:30:00,0.57515,0.5754,0.57427,0.5748,531000000.0
2008-11-12 11:45:00,0.5748,0.5751,0.5743,0.5751,524100000.0
2008-11-12 12:00:00,0.5751,0.5753,0.57345,0.57465,381800000.0
2008-11-12 12:15:00,0.5746,0.5764,0.5737,0.5763,469800000.0
2008-11-12 12:30:00,0.57635,0.57715,0.57485,0.5751,960800000.0
2008-11-12 12:45:00,0.5751,0.57515,0.57335,0.57375,1896099993.0
2008-11-12 13:00:00,0.57375,0.5747,0.5725,0.57305,358500000.0
2008-11-12 13:15:00,0.57315,0.57665,0.57315,0.5757,774000000.0
2008-11-12 13:30:00,0.57585,0.5765,0.57535,0.576,821999997.0
2008-11-12 13:45:00,0.576,0.5788,0.57566,0.57835,632500000.0
2008-11-12 14:00:00,0.57825,0.57845,0.57655,0.57675,354100000.0
2008-11-12 14:15:00,0.57675,0.5778,0.57635,0.57685,735700000.0
2008-11-12 14:30:00,0.57685,0.57685,0.574,0.57415,677200000.0
2008-11-12 14:45:00,0.5742,0.5756,0.5728,0.57305,886300001.0
2008-11-12 15:00:00,0.5731,0.5753,0.57235,0.5747,1193100012.0
2008-11-12 15:15:00,0.5743,0.57465,0.5729,0.5741,571700000.0
2008-11-12 15:30:00,0.5741,0.5744,0.57325,0.57351,1167900000.0
2008-11-12 15:45:00,0.5739,0.5746,0.5724,0.5725,944000000.0
2008-11-12 16:00:00,0.5725,0.5726,0.56805,0.5693,547000000.0
2008-11-12 16:15:00,0.5694,0.5726,0.5694,0.57085,580300000.0
2008-11-12 16:30:00,0.5709,0.5723,0.5686,0.5704,2141500000.0
2008-11-12 16:45:00,0.57045,0.5732,0.56895,0.56905,1514400000.0
2008-11-12 17:00:00,0.5693,0.572,0.56905,0.5696,718200000.0
2008-11-12 17:15:00,0.5697,0.57,0.56805,0.56825,2048300000.0
2008-11-12 17:30:00,0.56825,0.5685,0.56195,0.5634,985199999.0
2008-11-12 17:45:00,0.56335,0.5646,0.561,0.5622,1117899996.0
2008-11-12 18:00:00,0.562,0.5639,0.5551,0.5565,1565200000.0
2008-11-12 18:15:00,0.5565,0.5614,0.55615,0.55985,1992200044.0
2008-11-12 18:30:00,0.55985,0.56015,0.5584,0.559,789500000.0
2008-11-12 18:45:00,0.5591,0.5643,0.5591,0.56315,440500000.0
2008-11-12 19:00:00,0.56315,0.564,0.5623,0.56335,256399999.0
2008-11-12 19:15:00,0.5633,0.5638,0.56115,0.5638,224500000.0
2008-11-12 19:30:00,0.5638,0.5651,0.5632,0.5637,502400000.0
2008-11-12 19:45:00,0.5637,0.5643,0.5617,0.56285,482300000.0
2008-11-12 20:00:00,0.56285,0.5636,0.56285,0.5634,267700000.0
2008-11-12 20:15:00,0.5634,0.5634,0.56115,0.5618,838699984.0
2008-11-12 20:30:00,0.5618,0.5623,0.56065,0.5622,193800000.0
2008-11-12 20:45:00,0.5622,0.5622,0.56078,0.5612,174100000.0
2008-11-12 21:00:00,0.56104,0.56135,0.5602,0.5608,157100000.0
2008-11-12 21:15:00,0.5607,0.56164,0.56005,0.56116,250300000.0
2008-11-12 21:30:00,0.5615,0.56185,0.56091,0.56108,125600000.0
2008-11-12 21:45:00,0.56104,0.5615,0.56044,0.5612,296600000.0
2008-11-12 22:00:00,0.5612,0.56135,0.5589,0.5595,404399996.0
2008-11-12 22:15:00,0.5595,0.5597,0.55845,0.5587,160700000.0
2008-11-12 22:30:00,0.55875,0.5589,0.55744,0.5582,195100000.0
2008-11-12 22:45:00,0.5582,0.55835,0.55754,0.55825,151800000.0
2008-11-12 23:00:00,0.55786,0.5599,0.55762,0.5596,137400000.0
2008-11-12 23:15:00,0.55925,0.56015,0.558,0.5601,330900000.0
2008-11-12 23:30:00,0.56005,0.5601,0.5584,0.5593,322400000.0
2008-11-12 23:45:00,0.5594,0.56125,0.557,0.561,312800000.0
2008-11-13 00:00:00,0.5599,0.56145,0.5566,0.5586,167900000.0
2008-11-13 00:15:00,0.5586,0.55935,0.5581,0.559,213700000.0
2008-11-13 00:30:00,0.55876,0.56014,0.55665,0.55665,313600000.0
2008-11-13 00:45:00,0.55695,0.55735,0.5539,0.5559,337000000.0
2008-11-13 01:00:00,0.556,0.55715,0.555,0.5568,153300000.0
2008-11-13 01:15:00,0.5568,0.55745,0.5566,0.5572,238300000.0
2008-11-13 01:30:00,0.55745,0.5588,0.5568,0.5583,259100000.0
2008-11-13 01:45:00,0.5583,0.5585,0.5569,0.55705,342600000.0
2008-11-13 02:00:00,0.5571,0.55925,0.5571,0.55846,370100000.0
2008-11-13 02:15:00,0.5587,0.5605,0.5581,0.5587,310100000.0
2008-11-13 02:30:00,0.5587,0.5603,0.55845,0.56015,254200000.0
2008-11-13 02:45:00,0.5602,0.5602,0.55865,0.5592,283900000.0
2008-11-13 03:00:00,0.5592,0.5613,0.5592,0.55995,269600000.0
2008-11-13 03:15:00,0.56,0.56045,0.55926,0.5599,147400000.0
2008-11-13 03:30:00,0.5599,0.5615,0.55938,0.5612,200300000.0
2008-11-13 03:45:00,0.5612,0.5613,0.5593,0.5602,398500000.0
2008-11-13 04:00:00,0.56025,0.56035,0.55938,0.56,242100000.0
2008-11-13 04:15:00,0.55991,0.56095,0.55935,0.55976,175500000.0
2008-11-13 04:30:00,0.55981,0.5603,0.5597,0.55995,114900000.0
2008-11-13 04:45:00,0.56,0.56095,0.55948,0.5605,223700000.0
2008-11-13 05:00:00,0.5595,0.5612,0.5595,0.5612,172500000.0
2008-11-13 05:15:00,0.55979,0.5624,0.55979,0.5624,312800000.0
2008-11-13 05:30:00,0.5625,0.5638,0.55964,0.55985,364400000.0
2008-11-13 05:45:00,0.56215,0.56215,0.55972,0.56005,275600000.0
2008-11-13 06:00:00,0.56115,0.5614,0.5592,0.5599,345900000.0
2008-11-13 06:15:00,0.5599,0.56008,0.55925,0.5595,212000000.0
2008-11-13 06:30:00,0.5595,0.56021,0.5595,0.5595,136600000.0
2008-11-13 06:45:00,0.56,0.56003,0.55825,0.55925,157200000.0
2008-11-13 07:00:00,0.5593,0.55986,0.5581,0.5585,189300000.0
2008-11-13 07:15:00,0.5585,0.55983,0.5579,0.55935,327300000.0
2008-11-13 07:30:00,0.55935,0.56195,0.55885,0.561,568100000.0
2008-11-13 07:45:00,0.56085,0.56235,0.55973,0.5607,689700000.0
2008-11-13 08:00:00,0.5607,0.56095,0.55975,0.56065,201000000.0
2008-11-13 08:15:00,0.56085,0.56195,0.5597,0.5614,188800000.0
2008-11-13 08:30:00,0.55977,0.56235,0.558,0.5623,256500000.0
2008-11-13 08:45:00,0.5623,0.5625,0.55958,0.55989,193000000.0
2008-11-13 09:00:00,0.56075,0.5608,0.5595,0.55995,460000000.0
2008-11-13 09:15:00,0.55995,0.56135,0.5582,0.55945,388700000.0
2008-11-13 09:30:00,0.55935,0.55975,0.55655,0.55705,833800000.0
2008-11-13 09:45:00,0.557,0.55999,0.5568,0.55982,551399999.0
2008-11-13 10:00:00,0.55845,0.5595,0.55795,0.5587,631300000.0
2008-11-13 10:15:00,0.5587,0.56037,0.5586,0.55945,469500000.0
2008-11-13 10:30:00,0.5596,0.5605,0.55815,0.5593,507400000.0
2008-11-13 10:45:00,0.5593,0.55975,0.5565,0.55675,600900000.0
2008-11-13 11:00:00,0.55685,0.5604,0.5564,0.5593,645000000.0
2008-11-13 11:15:00,0.5593,0.56225,0.5591,0.5607,272900000.0
2008-11-13 11:30:00,0.56075,0.56105,0.55855,0.55885,368000000.0
2008-11-13 11:45:00,0.559,0.56025,0.55778,0.5585,662900000.0
2008-11-13 12:00:00,0.55855,0.55925,0.55745,0.5576,766200000.0
2008-11-13 12:15:00,0.55765,0.5592,0.55445,0.556,683700000.0
2008-11-13 12:30:00,0.556,0.55645,0.5537,0.5537,673000000.0
2008-11-13 12:45:00,0.5537,0.5566,0.5536,0.55655,621500000.0
2008-11-13 13:00:00,0.55665,0.5567,0.55415,0.55505,943100000.0
2008-11-13 13:15:00,0.55505,0.55815,0.555,0.5573,1748800000.0
2008-11-13 13:30:00,0.5574,0.55765,0.5562,0.55645,901899994.0
2008-11-13 13:45:00,0.55655,0.557,0.55505,0.55635,821300000.0
2008-11-13 14:00:00,0.55635,0.5584,0.5551,0.5553,827700000.0
2008-11-13 14:15:00,0.5553,0.55845,0.5547,0.55745,631800000.0
2008-11-13 14:30:00,0.55745,0.55805,0.55405,0.555,766600000.0
2008-11-13 14:45:00,0.555,0.55595,0.55425,0.55475,361300000.0
2008-11-13 15:00:00,0.55485,0.5564,0.55445,0.5556,623400000.0
2008-11-13 15:15:00,0.5556,0.5556,0.55465,0.55485,402900000.0
2008-11-13 15:30:00,0.55485,0.5571,0.55345,0.55535,566700000.0
2008-11-13 15:45:00,0.55545,0.5565,0.5536,0.5541,556900000.0
2008-11-13 16:00:00,0.5541,0.5567,0.5538,0.55635,839600000.0
2008-11-13 16:15:00,0.55635,0.5576,0.55605,0.5574,628800005.0
2008-11-13 16:30:00,0.5574,0.56,0.55665,0.5568,1972100001.0
2008-11-13 16:45:00,0.5568,0.55735,0.55535,0.55615,904700000.0
2008-11-13 17:00:00,0.5563,0.55935,0.5561,0.5585,1018399999.0
2008-11-13 17:15:00,0.55845,0.56215,0.55835,0.5606,1158500000.0
2008-11-13 17:30:00,0.5607,0.561,0.55795,0.5582,711000000.0
2008-11-13 17:45:00,0.5582,0.5589,0.5561,0.5567,1876600020.0
2008-11-13 18:00:00,0.55675,0.5595,0.5544,0.55625,1297100000.0
2008-11-13 18:15:00,0.5563,0.5576,0.5549,0.5572,1092900000.0
2008-11-13 18:30:00,0.55735,0.5582,0.5557,0.5558,1346600000.0
2008-11-13 18:45:00,0.5558,0.55725,0.55465,0.55495,1364899997.0
2008-11-13 19:00:00,0.555,0.55625,0.5542,0.5544,582200000.0
2008-11-13 19:15:00,0.5545,0.5554,0.5539,0.5545,341500000.0
2008-11-13 19:30:00,0.5545,0.55525,0.55385,0.5545,684600000.0
2008-11-13 19:45:00,0.5545,0.55465,0.5509,0.5509,758000000.0
2008-11-13 20:00:00,0.5509,0.55315,0.55075,0.55185,534699997.0
2008-11-13 20:15:00,0.55215,0.5547,0.55205,0.5533,470600000.0
2008-11-13 20:30:00,0.55335,0.5556,0.55205,0.5549,683300000.0
2008-11-13 20:45:00,0.55485,0.556,0.5541,0.5554,539000000.0
2008-11-13 21:00:00,0.55535,0.55605,0.55465,0.55525,548600000.0
2008-11-13 21:15:00,0.55525,0.5578,0.55475,0.5578,930400000.0
2008-11-13 21:30:00,0.5578,0.5659,0.55735,0.56455,867600000.0
2008-11-13 21:45:00,0.5647,0.56585,0.56305,0.56325,754200000.0
2008-11-13 22:00:00,0.56325,0.56325,0.5597,0.5623,365000000.0
2008-11-13 22:15:00,0.5624,0.5684,0.562,0.5681,569700000.0
2008-11-13 22:30:00,0.5677,0.57035,0.5677,0.56995,643300000.0
2008-11-13 22:45:00,0.56985,0.5755,0.56955,0.5752,451900000.0
2008-11-13 23:00:00,0.57535,0.5754,0.5726,0.5738,501300000.0
2008-11-13 23:15:00,0.5738,0.5745,0.57153,0.57161,320500000.0
2008-11-13 23:30:00,0.5719,0.572,0.5695,0.57103,528200000.0
2008-11-13 23:45:00,0.5713,0.5713,0.5699,0.5713,232600000.0
2008-11-14 00:00:00,0.5713,0.5732,0.5713,0.572,107200000.0
2008-11-14 00:15:00,0.57205,0.57485,0.57125,0.57315,302400000.0
2008-11-14 00:30:00,0.5733,0.5748,0.5725,0.5733,335400000.0
2008-11-14 00:45:00,0.5733,0.57345,0.57055,0.5714,262700000.0
2008-11-14 01:00:00,0.57145,0.57315,0.5692,0.5722,412500000.0
2008-11-14 01:15:00,0.5722,0.5726,0.5713,0.57255,383600000.0
2008-11-14 01:30:00,0.5725,0.5743,0.57175,0.5723,454400000.0
2008-11-14 01:45:00,0.5723,0.5729,0.5699,0.5699,295800000.0
2008-11-14 02:00:00,0.5701,0.5708,0.56835,0.57045,358800000.0
2008-11-14 02:15:00,0.5705,0.571,0.56775,0.56795,723700000.0
2008-11-14 02:30:00,0.5679,0.5683,0.5667,0.5668,454800000.0
2008-11-14 02:45:00,0.56665,0.56665,0.56455,0.5648,498400000.0
2008-11-14 03:00:00,0.5648,0.56645,0.5632,0.566,751100000.0
2008-11-14 03:15:00,0.5661,0.5676,0.5656,0.56655,541300000.0
2008-11-14 03:30:00,0.5666,0.5674,0.56565,0.5661,748800000.0
2008-11-14 03:45:00,0.566,0.566,0.56335,0.56335,695100000.0
2008-11-14 04:00:00,0.56325,0.5644,0.5632,0.5633,282900000.0
2008-11-14 04:15:00,0.5634,0.56495,0.5633,0.5645,239100000.0
2008-11-14 04:30:00,0.5645,0.5657,0.5645,0.5655,487100000.0
2008-11-14 04:45:00,0.56555,0.5656,0.56405,0.56535,313700000.0
2008-11-14 05:00:00,0.56499,0.56555,0.5643,0.5646,352400000.0
2008-11-14 05:15:00,0.5647,0.56555,0.5646,0.56485,85700000.0
2008-11-14 05:30:00,0.56505,0.5665,0.56465,0.56596,280700000.0
2008-11-14 05:45:00,0.566,0.56645,0.565,0.56605,222100000.0
2008-11-14 06:00:00,0.566,0.5661,0.56475,0.5658,251500000.0
2008-11-14 06:15:00,0.56585,0.56595,0.5637,0.5652,319900000.0
2008-11-14 06:30:00,0.5652,0.5652,0.56325,0.56355,304800000.0
2008-11-14 06:45:00,0.5637,0.56455,0.56225,0.5639,603700000.0
2008-11-14 07:00:00,0.56358,0.56445,0.56317,0.5637,161100000.0
2008-11-14 07:15:00,0.56385,0.56417,0.56318,0.56365,115900000.0
2008-11-14 07:30:00,0.5635,0.5635,0.56205,0.5622,347400000.0
2008-11-14 07:45:00,0.5622,0.56335,0.56159,0.5633,124100000.0
2008-11-14 08:00:00,0.5633,0.5644,0.5614,0.562,436400000.0
2008-11-14 08:15:00,0.562,0.56255,0.56005,0.56235,357400000.0
2008-11-14 08:30:00,0.56235,0.56345,0.56145,0.5624,1010500000.0
2008-11-14 08:45:00,0.5623,0.563,0.56135,0.5626,2034500071.0
2008-11-14 09:00:00,0.5627,0.56315,0.56185,0.5628,374800000.0
2008-11-14 09:15:00,0.5629,0.56535,0.56215,0.5636,811200000.0
2008-11-14 09:30:00,0.5636,0.56435,0.56265,0.5628,1082399990.0
2008-11-14 09:45:00,0.5628,0.5628,0.56065,0.56115,562900000.0
2008-11-14 10:00:00,0.56135,0.5619,0.56,0.56045,1398800000.0
2008-11-14 10:15:00,0.5604,0.56205,0.5601,0.56095,540400000.0
2008-11-14 10:30:00,0.5609,0.56215,0.56085,0.5617,499800000.0
2008-11-14 10:45:00,0.5617,0.5617,0.56025,0.5606,607800000.0
2008-11-14 11:00:00,0.5606,0.56065,0.5585,0.5589,627700000.0
2008-11-14 11:15:00,0.5589,0.5599,0.5589,0.5596,520500000.0
2008-11-14 11:30:00,0.55965,0.56045,0.55904,0.56045,508500000.0
2008-11-14 11:45:00,0.56055,0.56175,0.5603,0.5609,1885400001.0
2008-11-14 12:00:00,0.5611,0.56131,0.5606,0.5607,359600000.0
2008-11-14 12:15:00,0.5608,0.5613,0.5597,0.5613,605699999.0
2008-11-14 12:30:00,0.56125,0.563,0.5611,0.5617,784599999.0
2008-11-14 12:45:00,0.5617,0.5617,0.5606,0.56095,3633299865.0
2008-11-14 13:00:00,0.56105,0.5611,0.55845,0.5595,1257000000.0
2008-11-14 13:15:00,0.5595,0.5597,0.55715,0.5577,727799999.0
2008-11-14 13:30:00,0.5577,0.5586,0.55725,0.55825,628700000.0
2008-11-14 13:45:00,0.55825,0.561,0.5582,0.561,791100000.0
2008-11-14 14:00:00,0.56095,0.5618,0.5601,0.56095,802800000.0
2008-11-14 14:15:00,0.56095,0.56095,0.55745,0.5592,1324000001.0
2008-11-14 14:30:00,0.5592,0.56055,0.5592,0.5602,1601900000.0
2008-11-14 14:45:00,0.5603,0.5617,0.55755,0.55815,1214300000.0
2008-11-14 15:00:00,0.5582,0.5584,0.55655,0.55715,664800000.0
2008-11-14 15:15:00,0.55715,0.55725,0.55505,0.55575,409600000.0
2008-11-14 15:30:00,0.55575,0.55915,0.55565,0.558,649400000.0
2008-11-14 15:45:00,0.558,0.56095,0.558,0.55985,1037700000.0
2008-11-14 16:00:00,0.55985,0.55995,0.55765,0.55775,407100000.0
2008-11-14 16:15:00,0.55718,0.5597,0.55705,0.55965,254900000.0
2008-11-14 16:30:00,0.55965,0.5618,0.5594,0.5617,692800000.0
2008-11-14 16:45:00,0.5617,0.5649,0.5612,0.56235,861890000.0
2008-11-14 17:00:00,0.5613,0.56445,0.55945,0.5625,752400000.0
2008-11-14 17:15:00,0.5625,0.5625,0.55975,0.5615,1315500000.0
2008-11-14 17:30:00,0.5615,0.56175,0.559,0.5604,966700000.0
2008-11-14 17:45:00,0.5604,0.56115,0.55885,0.5611,681700000.0
2008-11-14 18:00:00,0.5612,0.56165,0.5593,0.561,1562600039.0
2008-11-14 18:15:00,0.561,0.5622,0.56045,0.56085,805900000.0
2008-11-14 18:30:00,0.5608,0.56285,0.5602,0.56235,1056200000.0
2008-11-14 18:45:00,0.56235,0.56295,0.561,0.5618,1432199994.0
2008-11-14 19:00:00,0.56175,0.5618,0.5597,0.56055,488999996.0
2008-11-14 19:15:00,0.5606,0.5621,0.55853,0.55985,634700000.0
2008-11-14 19:30:00,0.55995,0.5608,0.5596,0.56005,250200000.0
2008-11-14 19:45:00,0.5601,0.5602,0.5576,0.5588,295000000.0
2008-11-14 20:00:00,0.5589,0.55925,0.5573,0.5573,289400000.0
2008-11-14 20:15:00,0.5573,0.55845,0.55615,0.558,265900000.0
2008-11-14 20:30:00,0.5581,0.5592,0.55765,0.5589,196000000.0
2008-11-14 20:45:00,0.5589,0.5607,0.55749,0.5602,412600000.0
2008-11-14 21:00:00,0.5602,0.56205,0.55919,0.56055,219600000.0
2008-11-14 21:15:00,0.56056,0.56355,0.5599,0.563,419200000.0
2008-11-14 21:30:00,0.563,0.563,0.56035,0.56295,250900000.0
2008-11-14 21:45:00,0.56295,0.5643,0.5623,0.5638,306100000.0
2008-11-14 22:00:00,0.5638,0.5641,0.5619,0.56285,459199989.0
2008-11-14 22:15:00,0.56285,0.5638,0.56245,0.56269,406300000.0
2008-11-14 22:30:00,0.5632,0.5632,0.56085,0.56125,254800000.0
2008-11-14 22:45:00,0.5609,0.56165,0.5585,0.5585,245300000.0
2008-11-14 23:00:00,0.5585,0.5585,0.5521,0.55295,394800000.0
2008-11-14 23:15:00,0.5529,0.5533,0.55187,0.5526,110300000.0
2008-11-14 23:30:00,0.55275,0.5554,0.55255,0.55345,473900003.0
2008-11-14 23:45:00,0.5536,0.55385,0.5524,0.5532,55300000.0
2008-11-17 00:00:00,0.5485,0.551,0.5483,0.5508,176400000.0
2008-11-17 00:15:00,0.5513,0.5518,0.5498,0.5501,189000000.0
2008-11-17 00:30:00,0.5497,0.5511,0.5485,0.5485,189000000.0
2008-11-17 00:45:00,0.5486,0.5494,0.548,0.5481,163800000.0
2008-11-17 01:00:00,0.5482,0.5501,0.548,0.5485,176400000.0
2008-11-17 01:15:00,0.5489,0.5497,0.5487,0.5492,138600000.0
2008-11-17 01:30:00,0.5493,0.5501,0.5484,0.5501,189000000.0
2008-11-17 01:45:00,0.5497,0.5527,0.5495,0.5512,189000000.0
2008-11-17 02:00:00,0.5483,0.55015,0.5483,0.549,573500000.0
2008-11-17 02:15:00,0.549,0.5498,0.54815,0.5497,410200000.0
2008-11-17 02:30:00,0.5497,0.5502,0.54829,0.5502,186800000.0
2008-11-17 02:45:00,0.5502,0.5527,0.54975,0.55155,351500000.0
2008-11-17 03:00:00,0.5516,0.5516,0.55006,0.55032,204700000.0
2008-11-17 03:15:00,0.5507,0.552,0.55026,0.5513,369900000.0
2008-11-17 03:30:00,0.5512,0.5525,0.5512,0.5524,143000000.0
2008-11-17 03:45:00,0.55213,0.55255,0.55143,0.55255,222900000.0
2008-11-17 04:00:00,0.5526,0.5536,0.55185,0.5523,344900000.0
2008-11-17 04:15:00,0.5525,0.55295,0.5518,0.55235,212400000.0
2008-11-17 04:30:00,0.55225,0.5526,0.5513,0.55165,237400000.0
2008-11-17 04:45:00,0.5518,0.5519,0.55111,0.55145,156200000.0
2008-11-17 05:00:00,0.55135,0.5524,0.55135,0.5522,88100000.0
2008-11-17 05:15:00,0.5522,0.55365,0.5522,0.55308,353800000.0
2008-11-17 05:30:00,0.55335,0.55335,0.55246,0.55285,161900000.0
2008-11-17 05:45:00,0.55288,0.5535,0.5524,0.55335,438599997.0
2008-11-17 06:00:00,0.55295,0.55355,0.55264,0.5533,357600000.0
2008-11-17 06:15:00,0.5528,0.5534,0.5519,0.5523,268700000.0
2008-11-17 06:30:00,0.55225,0.5529,0.55185,0.5521,405500000.0
2008-11-17 06:45:00,0.5521,0.5529,0.55182,0.5525,484900000.0
2008-11-17 07:00:00,0.5525,0.5526,0.55194,0.55243,513400000.0
2008-11-17 07:15:00,0.5525,0.5528,0.55137,0.5528,405500000.0
2008-11-17 07:30:00,0.5528,0.5534,0.5512,0.5521,617300000.0
2008-11-17 07:45:00,0.5521,0.5529,0.5513,0.5518,369100000.0
2008-11-17 08:00:00,0.5518,0.55236,0.55177,0.55198,299500000.0
2008-11-17 08:15:00,0.55193,0.5551,0.5518,0.55395,329300000.0
2008-11-17 08:30:00,0.55435,0.55435,0.553,0.55315,370300000.0
2008-11-17 08:45:00,0.55335,0.554,0.5522,0.5537,385600000.0
2008-11-17 09:00:00,0.5537,0.5566,0.5537,0.5555,479400000.0
2008-11-17 09:15:00,0.55555,0.5557,0.55462,0.55505,476400000.0
2008-11-17 09:30:00,0.55505,0.55565,0.55245,0.55295,690800000.0
2008-11-17 09:45:00,0.5531,0.5559,0.5521,0.5558,560900000.0
2008-11-17 10:00:00,0.5561,0.5561,0.5545,0.5554,380100000.0
2008-11-17 10:15:00,0.5555,0.5573,0.5555,0.5571,219800000.0
2008-11-17 10:30:00,0.5571,0.5578,0.5562,0.55745,250200000.0
2008-11-17 10:45:00,0.55765,0.5596,0.55745,0.5593,464700000.0
2008-11-17 11:00:00,0.55945,0.56155,0.55935,0.56095,598600000.0
2008-11-17 11:15:00,0.5609,0.56155,0.56055,0.56155,308400000.0
2008-11-17 11:30:00,0.56145,0.56205,0.56055,0.56105,657300000.0
2008-11-17 11:45:00,0.56105,0.56145,0.55955,0.55955,607100002.0
2008-11-17 12:00:00,0.55975,0.56045,0.55881,0.55935,729100001.0
2008-11-17 12:15:00,0.55935,0.55995,0.55925,0.55975,420300000.0
2008-11-17 12:30:00,0.5597,0.56045,0.55965,0.5599,586700000.0
2008-11-17 12:45:00,0.5599,0.56015,0.5595,0.5596,271300000.0
2008-11-17 13:00:00,0.5596,0.5596,0.55745,0.55815,765900016.0
2008-11-17 13:15:00,0.558,0.5589,0.555,0.55555,683600000.0
2008-11-17 13:30:00,0.55555,0.5567,0.55555,0.5561,896199987.0
2008-11-17 13:45:00,0.55625,0.55625,0.5545,0.55465,333299998.0
2008-11-17 14:00:00,0.55465,0.55685,0.5546,0.5566,807500000.0
2008-11-17 14:15:00,0.5566,0.55855,0.5566,0.55755,827399985.0
2008-11-17 14:30:00,0.55755,0.55755,0.55601,0.55665,354400000.0
2008-11-17 14:45:00,0.5567,0.55685,0.5557,0.5562,433800000.0
2008-11-17 15:00:00,0.55615,0.55705,0.55545,0.55675,467300000.0
2008-11-17 15:15:00,0.5567,0.55775,0.55595,0.55645,490600000.0
2008-11-17 15:30:00,0.55645,0.557,0.5546,0.555,536400000.0
2008-11-17 15:45:00,0.5551,0.55585,0.55379,0.5547,834400000.0
2008-11-17 16:00:00,0.5547,0.5574,0.55421,0.5573,509000000.0
2008-11-17 16:15:00,0.5573,0.5584,0.55625,0.5563,781100000.0
2008-11-17 16:30:00,0.5562,0.5587,0.5552,0.557,1787800000.0
2008-11-17 16:45:00,0.557,0.55715,0.55485,0.5563,1419000000.0
2008-11-17 17:00:00,0.55625,0.5566,0.5553,0.5554,3247100049.0
2008-11-17 17:15:00,0.55535,0.5554,0.5541,0.5546,778900000.0
2008-11-17 17:30:00,0.5545,0.55535,0.5532,0.5539,887799998.0
2008-11-17 17:45:00,0.55395,0.5551,0.55332,0.55375,1214199990.0
2008-11-17 18:00:00,0.5537,0.55815,0.55355,0.55585,1125400000.0
2008-11-17 18:15:00,0.55595,0.5571,0.55565,0.55585,646600000.0
2008-11-17 18:30:00,0.55585,0.5583,0.5558,0.5562,1839300000.0
2008-11-17 18:45:00,0.5562,0.55985,0.55615,0.5595,1188900000.0
2008-11-17 19:00:00,0.5595,0.55955,0.5573,0.5595,1045800000.0
2008-11-17 19:15:00,0.55955,0.5601,0.55745,0.5584,1048900005.0
2008-11-17 19:30:00,0.5586,0.56025,0.5583,0.5583,590900002.0
2008-11-17 19:45:00,0.5583,0.5587,0.55785,0.55835,459900000.0
2008-11-17 20:00:00,0.55835,0.55835,0.5576,0.558,347700000.0
2008-11-17 20:15:00,0.5579,0.55905,0.5578,0.5587,189200000.0
2008-11-17 20:30:00,0.5587,0.559,0.55765,0.55805,319800000.0
2008-11-17 20:45:00,0.558,0.55885,0.55744,0.5586,416700000.0
2008-11-17 21:00:00,0.5582,0.55875,0.5578,0.5582,242800000.0
2008-11-17 21:15:00,0.55787,0.55875,0.55775,0.558,335000000.0
2008-11-17 21:30:00,0.5579,0.5585,0.55585,0.5584,481700000.0
2008-11-17 21:45:00,0.55845,0.55855,0.5571,0.55715,533400000.0
2008-11-17 22:00:00,0.5572,0.5574,0.55645,0.55702,203900000.0
2008-11-17 22:15:00,0.5574,0.5579,0.5566,0.5572,235400000.0
2008-11-17 22:30:00,0.5572,0.55735,0.55425,0.5562,572000000.0
2008-11-17 22:45:00,0.5562,0.5562,0.5537,0.5537,217600000.0
2008-11-17 23:00:00,0.5535,0.55375,0.5497,0.5512,668100000.0
2008-11-17 23:15:00,0.55105,0.55105,0.5497,0.55035,350600000.0
2008-11-17 23:30:00,0.55045,0.55155,0.5503,0.5507,473300000.0
2008-11-17 23:45:00,0.5508,0.55155,0.5492,0.5502,503100000.0
2008-11-18 00:00:00,0.55015,0.55245,0.5499,0.5517,179800000.0
2008-11-18 00:15:00,0.55105,0.55125,0.55025,0.5505,174600000.0
2008-11-18 00:30:00,0.5505,0.5515,0.5497,0.55095,452800000.0
2008-11-18 00:45:00,0.55065,0.55095,0.54875,0.5493,1037100000.0
2008-11-18 01:00:00,0.5493,0.5506,0.54925,0.5503,121800000.0
2008-11-18 01:15:00,0.5503,0.55145,0.5503,0.55105,182700000.0
2008-11-18 01:30:00,0.55105,0.55135,0.5496,0.55135,892500000.0
2008-11-18 01:45:00,0.55145,0.5519,0.5509,0.5511,583100000.0
2008-11-18 02:00:00,0.55115,0.55225,0.55055,0.5517,519699999.0
2008-11-18 02:15:00,0.552,0.5528,0.55071,0.5517,483800001.0
2008-11-18 02:30:00,0.5517,0.5517,0.54925,0.55045,464600000.0
2008-11-18 02:45:00,0.5503,0.55055,0.5495,0.55,654800000.0
2008-11-18 03:00:00,0.55,0.5509,0.5483,0.55085,386000000.0
2008-11-18 03:15:00,0.5509,0.5516,0.5499,0.5515,287900000.0
2008-11-18 03:30:00,0.55145,0.55175,0.5505,0.55085,312400000.0
2008-11-18 03:45:00,0.551,0.5516,0.5503,0.5505,277200000.0
2008-11-18 04:00:00,0.55055,0.55095,0.5497,0.55,350300000.0
2008-11-18 04:15:00,0.55005,0.55025,0.54915,0.5495,225200000.0
2008-11-18 04:30:00,0.5495,0.55,0.54893,0.54965,175300000.0
2008-11-18 04:45:00,0.5496,0.55055,0.5495,0.5501,174200000.0
2008-11-18 05:00:00,0.55026,0.55065,0.54991,0.5506,119400000.0
2008-11-18 05:15:00,0.55031,0.5512,0.55001,0.5507,260000000.0
2008-11-18 05:30:00,0.55075,0.5512,0.54985,0.54995,215000000.0
2008-11-18 05:45:00,0.54985,0.5505,0.54968,0.55,195600000.0
2008-11-18 06:00:00,0.55,0.55095,0.54902,0.55015,625900000.0
2008-11-18 06:15:00,0.5503,0.55085,0.54991,0.5507,406300000.0
2008-11-18 06:30:00,0.5507,0.5507,0.54998,0.55014,306400000.0
2008-11-18 06:45:00,0.5504,0.5506,0.54994,0.5505,321500000.0
2008-11-18 07:00:00,0.5505,0.5507,0.55006,0.5505,199800000.0
2008-11-18 07:15:00,0.5505,0.55055,0.54961,0.5504,274200000.0
2008-11-18 07:30:00,0.5504,0.55045,0.54977,0.55025,277000000.0
2008-11-18 07:45:00,0.5503,0.55035,0.5499,0.55015,260600000.0
2008-11-18 08:00:00,0.5502,0.55025,0.54845,0.5486,339300000.0
2008-11-18 08:15:00,0.5486,0.549,0.548,0.5488,306800000.0
2008-11-18 08:30:00,0.5489,0.5493,0.54855,0.5491,366800000.0
2008-11-18 08:45:00,0.54915,0.54915,0.54805,0.5481,426900000.0
2008-11-18 09:00:00,0.5481,0.5492,0.54755,0.54855,416500000.0
2008-11-18 09:15:00,0.54855,0.54985,0.54825,0.549,250500000.0
2008-11-18 09:30:00,0.54905,0.55045,0.54895,0.5498,1048000000.0
2008-11-18 09:45:00,0.55,0.5521,0.54965,0.5521,1100200000.0
2008-11-18 10:00:00,0.55215,0.55215,0.55065,0.55115,1654400002.0
2008-11-18 10:15:00,0.55115,0.55125,0.54935,0.54985,1426100000.0
2008-11-18 10:30:00,0.5498,0.55065,0.54845,0.5486,768400000.0
2008-11-18 10:45:00,0.54865,0.54965,0.5478,0.5485,861200000.0
2008-11-18 11:00:00,0.5485,0.54855,0.54765,0.5485,706800000.0
2008-11-18 11:15:00,0.5485,0.549,0.54775,0.54815,926600000.0
2008-11-18 11:30:00,0.5482,0.54975,0.54775,0.5481,1314700000.0
2008-11-18 11:45:00,0.5482,0.5494,0.5479,0.54825,661000000.0
2008-11-18 12:00:00,0.5482,0.5498,0.5481,0.5496,1239900000.0
2008-11-18 12:15:00,0.5496,0.5506,0.54945,0.5501,824100000.0
2008-11-18 12:30:00,0.5501,0.5501,0.54893,0.5497,757900000.0
2008-11-18 12:45:00,0.5497,0.5498,0.5491,0.54955,975200001.0
2008-11-18 13:00:00,0.54955,0.55155,0.54955,0.5504,1006200000.0
2008-11-18 13:15:00,0.5504,0.5515,0.55015,0.5506,933599999.0
2008-11-18 13:30:00,0.5506,0.5509,0.54915,0.5495,1140100000.0
2008-11-18 13:45:00,0.5495,0.5499,0.5477,0.5495,1243300000.0
2008-11-18 14:00:00,0.5496,0.5501,0.54895,0.5501,601800000.0
2008-11-18 14:15:00,0.54977,0.5501,0.54895,0.5491,742000000.0
2008-11-18 14:30:00,0.5491,0.5492,0.5482,0.5485,850200000.0
2008-11-18 14:45:00,0.5485,0.55025,0.5485,0.55,883100001.0
2008-11-18 15:00:00,0.55,0.551,0.54925,0.55035,1230100000.0
2008-11-18 15:15:00,0.55035,0.5504,0.5494,0.54945,793500000.0
2008-11-18 15:30:00,0.5494,0.55155,0.549,0.5514,1054500000.0
2008-11-18 15:45:00,0.5515,0.5515,0.5491,0.54935,970900000.0
2008-11-18 16:00:00,0.5493,0.54935,0.5482,0.5483,824800000.0
2008-11-18 16:15:00,0.5483,0.55095,0.5483,0.5497,1092700000.0
2008-11-18 16:30:00,0.5497,0.5513,0.5493,0.5502,1195500000.0
2008-11-18 16:45:00,0.55015,0.5515,0.5492,0.5501,1320200000.0
2008-11-18 17:00:00,0.55005,0.55065,0.5488,0.54965,785500000.0
2008-11-18 17:15:00,0.54965,0.5525,0.54965,0.55155,2106999999.0
2008-11-18 17:30:00,0.55155,0.5518,0.55005,0.5511,857300000.0
2008-11-18 17:45:00,0.5512,0.5533,0.55065,0.55135,2035500000.0
2008-11-18 18:00:00,0.55135,0.5535,0.55095,0.5532,967200000.0
2008-11-18 18:15:00,0.55315,0.5539,0.5523,0.5529,770300000.0
2008-11-18 18:30:00,0.5528,0.55415,0.5526,0.55415,1479200003.0
2008-11-18 18:45:00,0.55415,0.5553,0.5532,0.5545,660500000.0
2008-11-18 19:00:00,0.5545,0.55485,0.5529,0.5534,452400000.0
2008-11-18 19:15:00,0.5538,0.55435,0.5518,0.5524,669800000.0
2008-11-18 19:30:00,0.5525,0.55375,0.55205,0.55245,533000000.0
2008-11-18 19:45:00,0.55225,0.55345,0.55115,0.55215,452500000.0
2008-11-18 20:00:00,0.5522,0.5524,0.5488,0.5488,363400000.0
2008-11-18 20:15:00,0.5488,0.55075,0.5485,0.5502,503000000.0
2008-11-18 20:30:00,0.5502,0.5505,0.54815,0.5486,494600000.0
2008-11-18 20:45:00,0.5486,0.54935,0.5479,0.5492,530300000.0
2008-11-18 21:00:00,0.54915,0.5493,0.54805,0.5487,197400000.0
2008-11-18 21:15:00,0.5487,0.5489,0.5479,0.5485,650100000.0
2008-11-18 21:30:00,0.5485,0.54855,0.54763,0.54781,383100000.0
2008-11-18 21:45:00,0.54805,0.54805,0.5459,0.5466,415000000.0
2008-11-18 22:00:00,0.54665,0.5491,0.54615,0.5485,202200000.0
2008-11-18 22:15:00,0.5485,0.54915,0.54776,0.54845,299800000.0
2008-11-18 22:30:00,0.54845,0.5504,0.54784,0.5503,302500000.0
2008-11-18 22:45:00,0.5503,0.55165,0.55,0.5507,245000000.0
2008-11-18 23:00:00,0.5507,0.5536,0.5507,0.5533,358100000.0
2008-11-18 23:15:00,0.5533,0.5533,0.55169,0.55215,364300000.0
2008-11-18 23:30:00,0.55215,0.5531,0.55184,0.55261,221700000.0
2008-11-18 23:45:00,0.5525,0.5529,0.5508,0.5522,1113600023.0
2008-11-19 00:00:00,0.55215,0.5525,0.55035,0.5523,327200000.0
2008-11-19 00:15:00,0.5523,0.5531,0.55197,0.55245,194200000.0
2008-11-19 00:30:00,0.5528,0.5528,0.5513,0.5527,315200000.0
2008-11-19 00:45:00,0.55285,0.55287,0.55155,0.55175,285000000.0
2008-11-19 01:00:00,0.55175,0.55185,0.5511,0.55155,222000000.0
2008-11-19 01:15:00,0.55175,0.55215,0.5516,0.55175,221200000.0
2008-11-19 01:30:00,0.5517,0.5521,0.5513,0.55145,489000000.0
2008-11-19 01:45:00,0.55145,0.5521,0.55127,0.55152,389400000.0
2008-11-19 02:00:00,0.5517,0.5519,0.5515,0.55165,134700000.0
2008-11-19 02:15:00,0.5516,0.5516,0.55015,0.5512,569000000.0
2008-11-19 02:30:00,0.5512,0.5512,0.54925,0.54945,571200000.0
2008-11-19 02:45:00,0.5493,0.5495,0.5472,0.5487,378300000.0
2008-11-19 03:00:00,0.5487,0.54915,0.54675,0.54675,469400000.0
2008-11-19 03:15:00,0.5468,0.54905,0.5468,0.5488,505800000.0
2008-11-19 03:30:00,0.5488,0.54975,0.5484,0.5497,617999999.0
2008-11-19 03:45:00,0.5497,0.5499,0.54859,0.54905,606100000.0
2008-11-19 04:00:00,0.5491,0.54961,0.54847,0.54847,541400011.0
2008-11-19 04:15:00,0.54872,0.54995,0.54871,0.54975,161900000.0
2008-11-19 04:30:00,0.54962,0.55015,0.54918,0.5496,452200000.0
2008-11-19 04:45:00,0.5496,0.5503,0.54955,0.55025,399200000.0
2008-11-19 05:00:00,0.5502,0.55075,0.54855,0.55065,1057900000.0
2008-11-19 05:15:00,0.55075,0.55075,0.54945,0.5499,465400000.0
2008-11-19 05:30:00,0.5499,0.5499,0.54945,0.5498,501600000.0
2008-11-19 05:45:00,0.5498,0.55055,0.54906,0.5504,362000000.0
2008-11-19 06:00:00,0.5504,0.55045,0.54946,0.54995,853800005.0
2008-11-19 06:15:00,0.54995,0.54995,0.54875,0.54875,350900000.0
2008-11-19 06:30:00,0.5489,0.5498,0.54795,0.5496,549500000.0
2008-11-19 06:45:00,0.5496,0.5498,0.5491,0.5496,133400000.0
2008-11-19 07:00:00,0.5496,0.5496,0.54785,0.54865,192800000.0
2008-11-19 07:15:00,0.54855,0.5491,0.54795,0.54805,283900000.0
2008-11-19 07:30:00,0.548,0.54935,0.54795,0.5491,261700000.0
2008-11-19 07:45:00,0.5491,0.5494,0.5482,0.5487,194100000.0
2008-11-19 08:00:00,0.5487,0.5494,0.54846,0.54895,565700000.0
2008-11-19 08:15:00,0.54895,0.54923,0.5485,0.54872,243400000.0
2008-11-19 08:30:00,0.54888,0.5496,0.54878,0.54915,165400000.0
2008-11-19 08:45:00,0.5492,0.5495,0.54915,0.5494,582600001.0
2008-11-19 09:00:00,0.5494,0.5496,0.54817,0.54915,475100000.0
2008-11-19 09:15:00,0.5492,0.5492,0.548,0.5485,702200000.0
2008-11-19 09:30:00,0.54855,0.54905,0.5482,0.5482,341100000.0
2008-11-19 09:45:00,0.54835,0.5491,0.54795,0.5483,722500000.0
2008-11-19 10:00:00,0.5483,0.5499,0.54815,0.549,622800000.0
2008-11-19 10:15:00,0.54905,0.55045,0.5482,0.5495,1506600005.0
2008-11-19 10:30:00,0.54955,0.54985,0.5486,0.5492,600600000.0
2008-11-19 10:45:00,0.5492,0.54945,0.5479,0.5479,1312600000.0
2008-11-19 11:00:00,0.5479,0.54825,0.54725,0.54795,1189400000.0
2008-11-19 11:15:00,0.54795,0.5482,0.54745,0.54775,773600000.0
2008-11-19 11:30:00,0.54775,0.54775,0.54685,0.54715,673000000.0
2008-11-19 11:45:00,0.54715,0.54745,0.54656,0.54692,392500000.0
2008-11-19 12:00:00,0.54727,0.54746,0.54641,0.54675,711200000.0
2008-11-19 12:15:00,0.5467,0.5487,0.54665,0.5484,993300000.0
2008-11-19 12:30:00,0.5485,0.54945,0.5475,0.54915,861900000.0
2008-11-19 12:45:00,0.54915,0.54925,0.5484,0.54845,619400000.0
2008-11-19 13:00:00,0.54845,0.54915,0.54845,0.5491,784500000.0
2008-11-19 13:15:00,0.54925,0.5498,0.54849,0.54876,559100000.0
2008-11-19 13:30:00,0.549,0.549,0.54843,0.5489,277300000.0
2008-11-19 13:45:00,0.54886,0.54915,0.54819,0.5488,565400000.0
2008-11-19 14:00:00,0.54885,0.55015,0.54855,0.54895,429600000.0
2008-11-19 14:15:00,0.54915,0.54945,0.54875,0.54885,279800000.0
2008-11-19 14:30:00,0.54885,0.54895,0.5483,0.5489,406000000.0
2008-11-19 14:45:00,0.5489,0.5492,0.5473,0.54835,493400000.0
2008-11-19 15:00:00,0.5483,0.54845,0.54789,0.5484,326300000.0
2008-11-19 15:15:00,0.5484,0.54935,0.5483,0.5487,936900000.0
2008-11-19 15:30:00,0.54885,0.54975,0.5476,0.54835,833500000.0
2008-11-19 15:45:00,0.54835,0.54995,0.54795,0.54885,1378100000.0
2008-11-19 16:00:00,0.5488,0.5529,0.54825,0.5523,1293300000.0
2008-11-19 16:15:00,0.55235,0.5546,0.55155,0.5517,1528800000.0
2008-11-19 16:30:00,0.5517,0.55495,0.5509,0.55305,1824500000.0
2008-11-19 16:45:00,0.55305,0.55315,0.55095,0.552,2536600000.0
2008-11-19 17:00:00,0.55195,0.55585,0.5512,0.5557,1969000000.0
2008-11-19 17:15:00,0.55575,0.55615,0.55205,0.5534,2187400000.0
2008-11-19 17:30:00,0.5534,0.55365,0.5496,0.55135,1506700000.0
2008-11-19 17:45:00,0.5513,0.55155,0.5488,0.54995,1199800000.0
2008-11-19 18:00:00,0.54995,0.55345,0.5499,0.55285,1754700000.0
2008-11-19 18:15:00,0.5529,0.55385,0.54945,0.54995,2543500000.0
2008-11-19 18:30:00,0.5501,0.55085,0.5479,0.5504,3056800007.0
2008-11-19 18:45:00,0.5504,0.55125,0.54945,0.5498,1332200000.0
2008-11-19 19:00:00,0.5498,0.55135,0.5494,0.5501,972900000.0
2008-11-19 19:15:00,0.55005,0.5514,0.54735,0.54835,563500000.0
2008-11-19 19:30:00,0.54835,0.54965,0.5481,0.54915,365600000.0
2008-11-19 19:45:00,0.5494,0.55,0.5488,0.55,806200000.0
2008-11-19 20:00:00,0.55,0.5522,0.54822,0.549,491600000.0
2008-11-19 20:15:00,0.549,0.549,0.54695,0.54765,726700000.0
2008-11-19 20:30:00,0.54765,0.54845,0.5471,0.5482,475600000.0
2008-11-19 20:45:00,0.5484,0.54985,0.5481,0.54905,307800000.0
2008-11-19 21:00:00,0.5487,0.54995,0.54705,0.5494,818600000.0
2008-11-19 21:15:00,0.54955,0.54955,0.54775,0.5482,501500000.0
2008-11-19 21:30:00,0.5482,0.54837,0.54695,0.54785,470100000.0
2008-11-19 21:45:00,0.5478,0.5485,0.54725,0.54765,340100000.0
2008-11-19 22:00:00,0.54785,0.5484,0.54675,0.5483,371800002.0
2008-11-19 22:15:00,0.5483,0.54835,0.54535,0.5462,835400000.0
2008-11-19 22:30:00,0.54625,0.54695,0.5448,0.54495,787600000.0
2008-11-19 22:45:00,0.54495,0.545,0.5428,0.5429,1471699991.0
2008-11-19 23:00:00,0.5429,0.54355,0.54045,0.5424,744200000.0
2008-11-19 23:15:00,0.5424,0.5436,0.5421,0.5422,390100000.0
2008-11-19 23:30:00,0.54185,0.54265,0.54143,0.54225,256000000.0
2008-11-19 23:45:00,0.54235,0.54265,0.54065,0.54105,211900000.0
2008-11-20 00:00:00,0.54085,0.5424,0.54085,0.5424,203600003.0
2008-11-20 00:15:00,0.54207,0.54285,0.54175,0.54265,341600000.0
2008-11-20 00:30:00,0.54265,0.5429,0.54155,0.54205,123400000.0
2008-11-20 00:45:00,0.5422,0.5432,0.54109,0.54215,301200000.0
2008-11-20 01:00:00,0.5421,0.54235,0.5415,0.5415,304400000.0
2008-11-20 01:15:00,0.5415,0.5423,0.54075,0.54155,338000000.0
2008-11-20 01:30:00,0.5415,0.54235,0.541,0.542,1456000002.0
2008-11-20 01:45:00,0.542,0.5421,0.54085,0.54145,367000000.0
2008-11-20 02:00:00,0.54155,0.5421,0.54097,0.54155,131500000.0
2008-11-20 02:15:00,0.5416,0.542,0.54103,0.5415,140600000.0
2008-11-20 02:30:00,0.54106,0.54275,0.54074,0.5427,329500000.0
2008-11-20 02:45:00,0.5427,0.5427,0.5417,0.54204,337100000.0
2008-11-20 03:00:00,0.54199,0.54285,0.5417,0.54285,195300000.0
2008-11-20 03:15:00,0.54275,0.54275,0.54165,0.54215,289100000.0
2008-11-20 03:30:00,0.54225,0.54225,0.54085,0.54124,275500000.0
2008-11-20 03:45:00,0.54155,0.542,0.54133,0.5414,103000000.0
2008-11-20 04:00:00,0.5417,0.542,0.54083,0.5412,503900000.0
2008-11-20 04:15:00,0.54139,0.54265,0.54075,0.54265,364800000.0
2008-11-20 04:30:00,0.54285,0.54285,0.54127,0.5422,468100000.0
2008-11-20 04:45:00,0.5422,0.5431,0.5416,0.54235,229000000.0
2008-11-20 05:00:00,0.5423,0.5424,0.5412,0.54125,273400000.0
2008-11-20 05:15:00,0.54125,0.5418,0.54055,0.5412,155500000.0
2008-11-20 05:30:00,0.5412,0.54175,0.54036,0.5417,204700000.0
2008-11-20 05:45:00,0.5417,0.54175,0.54043,0.54065,84500000.0
2008-11-20 06:00:00,0.54075,0.54095,0.54001,0.5405,241000000.0
2008-11-20 06:15:00,0.5405,0.5405,0.53835,0.53915,417800000.0
2008-11-20 06:30:00,0.53915,0.5397,0.53895,0.5395,201700000.0
2008-11-20 06:45:00,0.5395,0.5395,0.5387,0.5391,172700000.0
2008-11-20 07:00:00,0.53862,0.53945,0.53807,0.539,470300000.0
2008-11-20 07:15:00,0.539,0.539,0.5381,0.5389,174300000.0
2008-11-20 07:30:00,0.5389,0.5389,0.5382,0.53825,87100000.0
2008-11-20 07:45:00,0.5382,0.53935,0.5382,0.53925,320000000.0
2008-11-20 08:00:00,0.5394,0.53975,0.5384,0.53865,222100000.0
2008-11-20 08:15:00,0.53864,0.53905,0.53795,0.5385,260600000.0
2008-11-20 08:30:00,0.5385,0.5399,0.538,0.5392,337300000.0
2008-11-20 08:45:00,0.53955,0.54065,0.5385,0.5393,1021400004.0
2008-11-20 09:00:00,0.5393,0.53965,0.53835,0.53945,437800000.0
2008-11-20 09:15:00,0.53896,0.54025,0.53875,0.5396,682199997.0
2008-11-20 09:30:00,0.5396,0.5396,0.53855,0.53895,412900000.0
2008-11-20 09:45:00,0.539,0.5393,0.5362,0.5362,269900000.0
2008-11-20 10:00:00,0.5362,0.53745,0.5328,0.53395,1270200000.0
2008-11-20 10:15:00,0.5336,0.53695,0.5336,0.5362,677900000.0
2008-11-20 10:30:00,0.5362,0.53655,0.5355,0.5365,1315200000.0
2008-11-20 10:45:00,0.5365,0.53775,0.5365,0.5372,1482199999.0
2008-11-20 11:00:00,0.5372,0.53805,0.5367,0.5378,1165500000.0
2008-11-20 11:15:00,0.5374,0.53815,0.5367,0.538,570000000.0
2008-11-20 11:30:00,0.53805,0.53865,0.5378,0.5383,715100000.0
2008-11-20 11:45:00,0.53835,0.539,0.53767,0.5382,1400800002.0
2008-11-20 12:00:00,0.5382,0.53835,0.53705,0.5374,1286599999.0
2008-11-20 12:15:00,0.5374,0.5375,0.5363,0.5365,644200000.0
2008-11-20 12:30:00,0.5365,0.53715,0.5363,0.53659,510200000.0
2008-11-20 12:45:00,0.53695,0.5378,0.53615,0.53745,703900000.0
2008-11-20 13:00:00,0.5374,0.53845,0.53714,0.5372,836200000.0
2008-11-20 13:15:00,0.5372,0.53755,0.5352,0.53695,1579299997.0
2008-11-20 13:30:00,0.53695,0.5374,0.53621,0.5373,341600000.0
2008-11-20 13:45:00,0.5373,0.5389,0.53545,0.5387,923800000.0
2008-11-20 14:00:00,0.5387,0.5412,0.53735,0.5397,1102000000.0
2008-11-20 14:15:00,0.5397,0.54115,0.5376,0.54095,635600000.0
2008-11-20 14:30:00,0.541,0.54135,0.5386,0.53955,560200000.0
2008-11-20 14:45:00,0.5396,0.54185,0.5396,0.54045,1115800000.0
2008-11-20 15:00:00,0.54045,0.54055,0.539,0.53988,538900000.0
2008-11-20 15:15:00,0.5403,0.5404,0.5392,0.5392,660299989.0
2008-11-20 15:30:00,0.5392,0.53965,0.5376,0.5387,920300000.0
2008-11-20 15:45:00,0.5387,0.5404,0.5376,0.5382,914000000.0
2008-11-20 16:00:00,0.53835,0.53875,0.5373,0.5381,509500000.0
2008-11-20 16:15:00,0.5381,0.539,0.5378,0.53855,733100000.0
2008-11-20 16:30:00,0.53855,0.5405,0.53395,0.53395,1492300000.0
2008-11-20 16:45:00,0.5339,0.53655,0.53375,0.53435,907900000.0
2008-11-20 17:00:00,0.53445,0.53505,0.53105,0.53185,1007000000.0
2008-11-20 17:15:00,0.5318,0.53335,0.53045,0.53195,1070200000.0
2008-11-20 17:30:00,0.53195,0.53395,0.53035,0.53195,1308200000.0
2008-11-20 17:45:00,0.53205,0.53245,0.5276,0.5288,1298100000.0
2008-11-20 18:00:00,0.5288,0.53175,0.52745,0.53065,1299399996.0
2008-11-20 18:15:00,0.53065,0.53075,0.52815,0.5294,879400000.0
2008-11-20 18:30:00,0.5294,0.53025,0.5281,0.52965,1038300000.0
2008-11-20 18:45:00,0.53005,0.5311,0.5293,0.53035,550700000.0
2008-11-20 19:00:00,0.5305,0.53055,0.5278,0.52895,341000000.0
2008-11-20 19:15:00,0.5287,0.533,0.5278,0.5324,426100000.0
2008-11-20 19:30:00,0.5324,0.5352,0.53195,0.5336,514200000.0
2008-11-20 19:45:00,0.53355,0.536,0.5317,0.5334,387500000.0
2008-11-20 20:00:00,0.5334,0.5344,0.53165,0.53255,423900000.0
2008-11-20 20:15:00,0.53255,0.5344,0.5287,0.52995,787200000.0
2008-11-20 20:30:00,0.52995,0.53125,0.5277,0.5303,478000000.0
2008-11-20 20:45:00,0.5303,0.5313,0.5293,0.5307,649200000.0
2008-11-20 21:00:00,0.5307,0.5314,0.52922,0.53,248800000.0
2008-11-20 21:15:00,0.53,0.53024,0.52838,0.52845,237300000.0
2008-11-20 21:30:00,0.529,0.5292,0.5268,0.5282,362300000.0
2008-11-20 21:45:00,0.5282,0.5282,0.5263,0.5264,427700000.0
2008-11-20 22:00:00,0.5265,0.52785,0.52622,0.5269,358500000.0
2008-11-20 22:15:00,0.52695,0.5274,0.523,0.5244,321600000.0
2008-11-20 22:30:00,0.52445,0.52505,0.51925,0.52015,945900000.0
2008-11-20 22:45:00,0.52015,0.5211,0.5186,0.5207,358600000.0
2008-11-20 23:00:00,0.5209,0.5218,0.52059,0.52087,239500000.0
2008-11-20 23:15:00,0.521,0.52225,0.52068,0.5211,158500000.0
2008-11-20 23:30:00,0.52145,0.5216,0.52035,0.52087,205600000.0
2008-11-20 23:45:00,0.5212,0.52285,0.521,0.52145,191400000.0
2008-11-21 00:00:00,0.52155,0.52425,0.5204,0.5223,233400000.0
2008-11-21 00:15:00,0.52215,0.5239,0.52185,0.5232,168400000.0
2008-11-21 00:30:00,0.5229,0.523,0.5199,0.52125,557300000.0
2008-11-21 00:45:00,0.52086,0.52255,0.52074,0.52225,197900000.0
2008-11-21 01:00:00,0.52225,0.5234,0.5213,0.52285,433300000.0
2008-11-21 01:15:00,0.52315,0.5243,0.5208,0.5225,533900000.0
2008-11-21 01:30:00,0.5225,0.5227,0.52025,0.5204,709500000.0
2008-11-21 01:45:00,0.52055,0.52195,0.51965,0.5206,433600000.0
2008-11-21 02:00:00,0.52065,0.52495,0.52055,0.5242,376200000.0
2008-11-21 02:15:00,0.5242,0.5242,0.52245,0.52285,239600000.0
2008-11-21 02:30:00,0.52305,0.52385,0.523,0.5237,89400000.0
2008-11-21 02:45:00,0.5237,0.52375,0.5229,0.52295,190600000.0
2008-11-21 03:00:00,0.5229,0.52405,0.5222,0.52395,308000000.0
2008-11-21 03:15:00,0.52395,0.52405,0.52313,0.52375,172800000.0
2008-11-21 03:30:00,0.52385,0.5256,0.5234,0.52515,220000000.0
2008-11-21 03:45:00,0.52525,0.52545,0.5245,0.52495,216400000.0
2008-11-21 04:00:00,0.525,0.52565,0.52475,0.5254,117000000.0
2008-11-21 04:15:00,0.52555,0.52715,0.52505,0.52685,207800000.0
2008-11-21 04:30:00,0.52679,0.52695,0.5258,0.52668,424600000.0
2008-11-21 04:45:00,0.52675,0.5271,0.5261,0.5269,254800000.0
2008-11-21 05:00:00,0.5269,0.528,0.52635,0.528,392500000.0
2008-11-21 05:15:00,0.5282,0.5291,0.5273,0.5274,410400000.0
2008-11-21 05:30:00,0.52755,0.52785,0.52655,0.52685,198500000.0
2008-11-21 05:45:00,0.52685,0.52975,0.52645,0.52915,213700000.0
2008-11-21 06:00:00,0.5293,0.5293,0.52835,0.52925,475300000.0
2008-11-21 06:15:00,0.52898,0.53135,0.52884,0.531,347700000.0
2008-11-21 06:30:00,0.531,0.5312,0.52955,0.52975,169900000.0
2008-11-21 06:45:00,0.5298,0.5298,0.5266,0.52835,537800000.0
2008-11-21 07:00:00,0.5285,0.5299,0.5284,0.52925,365500000.0
2008-11-21 07:15:00,0.52925,0.52965,0.52844,0.52965,114200000.0
2008-11-21 07:30:00,0.5296,0.53265,0.5296,0.53245,377400000.0
2008-11-21 07:45:00,0.5325,0.5331,0.5311,0.53135,158100000.0
2008-11-21 08:00:00,0.5317,0.5318,0.53075,0.5313,600100000.0
2008-11-21 08:15:00,0.5313,0.53225,0.53045,0.532,173700000.0
2008-11-21 08:30:00,0.532,0.53245,0.53137,0.53245,290800000.0
2008-11-21 08:45:00,0.5325,0.53325,0.53195,0.53205,210300000.0
2008-11-21 09:00:00,0.53225,0.5326,0.53143,0.53255,142400000.0
2008-11-21 09:15:00,0.5322,0.53295,0.5319,0.53275,406500000.0
2008-11-21 09:30:00,0.53285,0.5335,0.53085,0.53115,625500000.0
2008-11-21 09:45:00,0.5311,0.53365,0.5309,0.53355,652000000.0
2008-11-21 10:00:00,0.53345,0.53355,0.53225,0.53235,605300000.0
2008-11-21 10:15:00,0.53245,0.5332,0.53245,0.53285,354200000.0
2008-11-21 10:30:00,0.53285,0.53315,0.53175,0.5318,1744899999.0
2008-11-21 10:45:00,0.53175,0.532,0.53125,0.53195,438100000.0
2008-11-21 11:00:00,0.532,0.5323,0.53115,0.5312,352400000.0
2008-11-21 11:15:00,0.5312,0.5318,0.5305,0.5316,325300000.0
2008-11-21 11:30:00,0.53155,0.5334,0.53136,0.5332,398100000.0
2008-11-21 11:45:00,0.53315,0.5336,0.53255,0.53315,195700000.0
2008-11-21 12:00:00,0.5331,0.5342,0.5331,0.5336,180700000.0
2008-11-21 12:15:00,0.5336,0.53435,0.5327,0.53345,371400000.0
2008-11-21 12:30:00,0.53345,0.5335,0.53275,0.5331,223000000.0
2008-11-21 12:45:00,0.53278,0.53345,0.53185,0.5319,332500000.0
2008-11-21 13:00:00,0.53195,0.5331,0.5319,0.53225,347900000.0
2008-11-21 13:15:00,0.53225,0.53315,0.532,0.53215,398100000.0
2008-11-21 13:30:00,0.53215,0.53215,0.52865,0.52925,559400000.0
2008-11-21 13:45:00,0.5292,0.5302,0.5285,0.52955,623600002.0
2008-11-21 14:00:00,0.5295,0.52965,0.52745,0.52745,331500000.0
2008-11-21 14:15:00,0.52745,0.5283,0.52625,0.52655,435500000.0
2008-11-21 14:30:00,0.5266,0.52905,0.52625,0.5287,437700000.0
2008-11-21 14:45:00,0.52875,0.5289,0.5281,0.5284,194400000.0
2008-11-21 15:00:00,0.52795,0.5285,0.527,0.5279,387500000.0
2008-11-21 15:15:00,0.5279,0.5281,0.52575,0.5272,716800000.0
2008-11-21 15:30:00,0.5272,0.5297,0.527,0.52815,874900000.0
2008-11-21 15:45:00,0.52815,0.5294,0.52715,0.52745,919400000.0
2008-11-21 16:00:00,0.52745,0.52795,0.52665,0.52695,710600000.0
2008-11-21 16:15:00,0.52695,0.52705,0.52575,0.5269,619600000.0
2008-11-21 16:30:00,0.5269,0.52795,0.5257,0.527,990200002.0
2008-11-21 16:45:00,0.527,0.5277,0.52395,0.52475,1227299995.0
2008-11-21 17:00:00,0.52495,0.52735,0.52405,0.52605,1010800000.0
2008-11-21 17:15:00,0.52605,0.5272,0.52465,0.52685,1869600000.0
2008-11-21 17:30:00,0.5269,0.52895,0.5268,0.5274,1203599997.0
2008-11-21 17:45:00,0.5274,0.53125,0.52415,0.5245,1896199987.0
2008-11-21 18:00:00,0.52455,0.52755,0.52295,0.5274,1632000000.0
2008-11-21 18:15:00,0.52735,0.53065,0.52705,0.5278,1284600000.0
2008-11-21 18:30:00,0.52775,0.53,0.52595,0.5289,1605200000.0
2008-11-21 18:45:00,0.52875,0.53035,0.528,0.53025,1220299998.0
2008-11-21 19:00:00,0.5303,0.53165,0.5275,0.53075,532200000.0
2008-11-21 19:15:00,0.53085,0.53315,0.53045,0.53215,625000000.0
2008-11-21 19:30:00,0.53205,0.53345,0.5313,0.5326,374600000.0
2008-11-21 19:45:00,0.5326,0.533,0.5316,0.53211,521799998.0
2008-11-21 20:00:00,0.5327,0.53335,0.52995,0.5321,426600000.0
2008-11-21 20:15:00,0.53209,0.5326,0.5284,0.53035,460000000.0
2008-11-21 20:30:00,0.53,0.53155,0.52965,0.5313,267300000.0
2008-11-21 20:45:00,0.53097,0.53155,0.53005,0.5303,387700000.0
2008-11-21 21:00:00,0.5303,0.53075,0.52968,0.52985,261100000.0
2008-11-21 21:15:00,0.53,0.53165,0.52952,0.5312,398900000.0
2008-11-21 21:30:00,0.53175,0.5319,0.5264,0.5278,337300000.0
2008-11-21 21:45:00,0.52785,0.52845,0.5273,0.5277,424300000.0
2008-11-21 22:00:00,0.5273,0.533,0.52704,0.53295,318200000.0
2008-11-21 22:15:00,0.53295,0.53335,0.53165,0.5332,229100000.0
2008-11-21 22:30:00,0.5332,0.53495,0.53241,0.53465,424900000.0
2008-11-21 22:45:00,0.5346,0.5353,0.5334,0.53525,287400000.0
2008-11-21 23:00:00,0.53525,0.53635,0.5343,0.5351,248800000.0
2008-11-21 23:15:00,0.5354,0.5364,0.5351,0.5364,361600000.0
2008-11-21 23:30:00,0.5364,0.5374,0.53515,0.53525,278400000.0
2008-11-21 23:45:00,0.53545,0.5383,0.53455,0.53545,290600000.0
2008-11-24 00:00:00,0.538,0.5381,0.5372,0.5373,213400000.0
2008-11-24 00:15:00,0.5372,0.5384,0.537,0.5383,213400000.0
2008-11-24 00:30:00,0.5382,0.5393,0.5376,0.5384,271600000.0
2008-11-24 00:45:00,0.5383,0.5383,0.5373,0.5373,291000000.0
2008-11-24 01:00:00,0.5371,0.5373,0.5337,0.5346,291000000.0
2008-11-24 01:15:00,0.5347,0.5347,0.5317,0.5317,232800000.0
2008-11-24 01:30:00,0.5316,0.5337,0.5312,0.5319,271600000.0
2008-11-24 01:45:00,0.5323,0.5323,0.5294,0.5294,291000000.0
2008-11-24 02:00:00,0.5377,0.5381,0.53395,0.53475,276400000.0
2008-11-24 02:15:00,0.53475,0.53485,0.53175,0.53195,168400000.0
2008-11-24 02:30:00,0.5316,0.53285,0.5312,0.5319,532800000.0
2008-11-24 02:45:00,0.53205,0.53215,0.5307,0.5307,179400000.0
2008-11-24 03:00:00,0.52955,0.53065,0.5288,0.5288,253800000.0
2008-11-24 03:15:00,0.52885,0.53015,0.52835,0.53,130600000.0
2008-11-24 03:30:00,0.53,0.53045,0.5293,0.52935,153800000.0
2008-11-24 03:45:00,0.5296,0.5301,0.5291,0.5291,220600000.0
2008-11-24 04:00:00,0.52965,0.53,0.52853,0.5293,162600000.0
2008-11-24 04:15:00,0.5293,0.5305,0.52859,0.5293,200100000.0
2008-11-24 04:30:00,0.5301,0.5323,0.5288,0.5301,269800000.0
2008-11-24 04:45:00,0.5293,0.53235,0.5293,0.53185,1116000000.0
2008-11-24 05:00:00,0.5317,0.5317,0.5304,0.5304,265000000.0
2008-11-24 05:15:00,0.53055,0.53055,0.52815,0.5289,63800000.0
2008-11-24 05:30:00,0.52895,0.5315,0.52895,0.53045,272799999.0
2008-11-24 05:45:00,0.5305,0.53205,0.5304,0.53185,323200000.0
2008-11-24 06:00:00,0.5317,0.5319,0.5309,0.53175,74400000.0
2008-11-24 06:15:00,0.53165,0.5321,0.53139,0.5319,396200000.0
2008-11-24 06:30:00,0.5319,0.5344,0.5319,0.5338,227600000.0
2008-11-24 06:45:00,0.5337,0.5348,0.53315,0.5333,324600000.0
2008-11-24 07:00:00,0.53345,0.5336,0.53305,0.53305,98000000.0
2008-11-24 07:15:00,0.533,0.53334,0.5314,0.5331,201000000.0
2008-11-24 07:30:00,0.5334,0.5334,0.53205,0.5327,188100000.0
2008-11-24 07:45:00,0.5327,0.5327,0.5299,0.53175,693700007.0
2008-11-24 08:00:00,0.5316,0.53215,0.531,0.532,1923400016.0
2008-11-24 08:15:00,0.532,0.5343,0.532,0.53285,1087800027.0
2008-11-24 08:30:00,0.53205,0.53355,0.53205,0.5335,244800000.0
2008-11-24 08:45:00,0.5335,0.5341,0.5324,0.53335,661800000.0
2008-11-24 09:00:00,0.53345,0.53435,0.533,0.53346,391200000.0
2008-11-24 09:15:00,0.53343,0.5337,0.5309,0.53145,426800000.0
2008-11-24 09:30:00,0.5311,0.53265,0.5311,0.53165,405000000.0
2008-11-24 09:45:00,0.53165,0.53175,0.52915,0.5292,836200000.0
2008-11-24 10:00:00,0.5292,0.53075,0.5283,0.5294,694600000.0
2008-11-24 10:15:00,0.52945,0.53105,0.52935,0.5296,738200000.0
2008-11-24 10:30:00,0.52955,0.5301,0.5288,0.5292,584600001.0
2008-11-24 10:45:00,0.5292,0.5308,0.52875,0.5296,484600000.0
2008-11-24 11:00:00,0.5297,0.5316,0.52965,0.53145,297200000.0
2008-11-24 11:15:00,0.5314,0.533,0.53115,0.5325,563400000.0
2008-11-24 11:30:00,0.53255,0.53365,0.53201,0.5324,435200000.0
2008-11-24 11:45:00,0.5325,0.53395,0.5325,0.5333,361200000.0
2008-11-24 12:00:00,0.5333,0.53385,0.5329,0.5337,341000000.0
2008-11-24 12:15:00,0.53375,0.53505,0.5336,0.53405,659400000.0
2008-11-24 12:30:00,0.53415,0.5348,0.53405,0.5346,597600000.0
2008-11-24 12:45:00,0.5346,0.5347,0.5343,0.5344,128600000.0
2008-11-24 13:00:00,0.5344,0.53535,0.5343,0.53485,385200000.0
2008-11-24 13:15:00,0.5348,0.5378,0.5348,0.53725,747400000.0
2008-11-24 13:30:00,0.53735,0.5375,0.53705,0.5372,334200000.0
2008-11-24 13:45:00,0.53725,0.53805,0.53685,0.53795,468600000.0
2008-11-24 14:00:00,0.53795,0.53905,0.5371,0.5386,486000000.0
2008-11-24 14:15:00,0.5387,0.53875,0.53755,0.53765,362799999.0
2008-11-24 14:30:00,0.5376,0.54005,0.5371,0.54005,618700000.0
2008-11-24 14:45:00,0.54015,0.54025,0.53882,0.53965,378200000.0
2008-11-24 15:00:00,0.53965,0.5409,0.5396,0.5405,316400000.0
2008-11-24 15:15:00,0.5406,0.5411,0.54005,0.54025,639600002.0
2008-11-24 15:30:00,0.5403,0.5405,0.53745,0.538,590000000.0
2008-11-24 15:45:00,0.538,0.53805,0.5365,0.53725,465600000.0
2008-11-24 16:00:00,0.5374,0.53925,0.5362,0.53825,627400000.0
2008-11-24 16:15:00,0.5382,0.53885,0.5381,0.53865,636800000.0
2008-11-24 16:30:00,0.5387,0.5396,0.53815,0.5386,858200000.0
2008-11-24 16:45:00,0.53855,0.5398,0.53845,0.5398,689400000.0
2008-11-24 17:00:00,0.5398,0.5413,0.5398,0.5407,951200000.0
2008-11-24 17:15:00,0.5408,0.5431,0.5407,0.54285,898600001.0
2008-11-24 17:30:00,0.5428,0.5445,0.5428,0.5443,1712000003.0
2008-11-24 17:45:00,0.54435,0.5472,0.5436,0.547,950600000.0
2008-11-24 18:00:00,0.547,0.54715,0.5453,0.54595,2323599982.0
2008-11-24 18:15:00,0.546,0.54725,0.54505,0.5472,930600003.0
2008-11-24 18:30:00,0.54715,0.54745,0.5462,0.5467,2009599988.0
2008-11-24 18:45:00,0.54605,0.547,0.546,0.54675,323200000.0
2008-11-24 19:00:00,0.54665,0.54675,0.54415,0.5443,198000000.0
2008-11-24 19:15:00,0.5444,0.54445,0.54155,0.5421,658400004.0
2008-11-24 19:30:00,0.5421,0.54365,0.5421,0.5431,716000000.0
2008-11-24 19:45:00,0.5432,0.5455,0.5432,0.54445,558000000.0
2008-11-24 20:00:00,0.5448,0.54505,0.5423,0.5427,230400000.0
2008-11-24 20:15:00,0.54265,0.54425,0.5425,0.54415,279800000.0
2008-11-24 20:30:00,0.54415,0.54575,0.54364,0.54364,207000000.0
2008-11-24 20:45:00,0.5444,0.5446,0.5436,0.54445,171600000.0
2008-11-24 21:00:00,0.54465,0.54605,0.5409,0.5417,199800000.0
2008-11-24 21:15:00,0.5417,0.54445,0.5416,0.54315,208400000.0
2008-11-24 21:30:00,0.54315,0.54477,0.54299,0.5432,196600000.0
2008-11-24 21:45:00,0.5432,0.544,0.5426,0.5432,275000000.0
2008-11-24 22:00:00,0.54335,0.5447,0.5432,0.5445,256000000.0
2008-11-24 22:15:00,0.5445,0.54715,0.54385,0.5467,355000000.0
2008-11-24 22:30:00,0.5467,0.5473,0.5457,0.5473,404000000.0
2008-11-24 22:45:00,0.54715,0.54735,0.54565,0.5465,728700002.0
2008-11-24 23:00:00,0.5466,0.54705,0.5458,0.54675,73200000.0
2008-11-24 23:15:00,0.5466,0.5479,0.5466,0.5477,293200000.0
2008-11-24 23:30:00,0.54755,0.54765,0.5467,0.54735,304200000.0
2008-11-24 23:45:00,0.54735,0.549,0.5469,0.5489,423400000.0
2008-11-25 00:00:00,0.549,0.54965,0.5482,0.54887,170400000.0
2008-11-25 00:15:00,0.54945,0.5508,0.54895,0.5506,800600001.0
2008-11-25 00:30:00,0.5506,0.5507,0.5487,0.54905,232000000.0
2008-11-25 00:45:00,0.54905,0.5494,0.54845,0.5487,606800000.0
2008-11-25 01:00:00,0.5487,0.54915,0.54785,0.54825,179200000.0
2008-11-25 01:15:00,0.54825,0.54875,0.54615,0.5462,519600000.0
2008-11-25 01:30:00,0.54635,0.5468,0.5455,0.5467,177400000.0
2008-11-25 01:45:00,0.54685,0.54745,0.54555,0.54695,111600000.0
2008-11-25 02:00:00,0.54695,0.54715,0.54525,0.54545,160200000.0
2008-11-25 02:15:00,0.54545,0.5469,0.5452,0.54595,267400000.0
2008-11-25 02:30:00,0.54595,0.54615,0.54384,0.54385,397400000.0
2008-11-25 02:45:00,0.54385,0.54495,0.54322,0.5445,229600000.0
2008-11-25 03:00:00,0.54445,0.54515,0.5431,0.5432,690200000.0
2008-11-25 03:15:00,0.5432,0.54455,0.54257,0.54397,514400000.0
2008-11-25 03:30:00,0.54398,0.5457,0.5437,0.54495,521400000.0
2008-11-25 03:45:00,0.54495,0.54505,0.54364,0.5443,151000000.0
2008-11-25 04:00:00,0.54425,0.5464,0.54385,0.546,654600000.0
2008-11-25 04:15:00,0.54595,0.54645,0.54505,0.5453,250400000.0
2008-11-25 04:30:00,0.54535,0.54585,0.5449,0.54537,197600000.0
2008-11-25 04:45:00,0.54514,0.5457,0.54428,0.5449,291200000.0
2008-11-25 05:00:00,0.54495,0.5451,0.544,0.54446,156800000.0
2008-11-25 05:15:00,0.54435,0.54565,0.54305,0.5434,401600000.0
2008-11-25 05:30:00,0.5434,0.5434,0.54025,0.54145,593700000.0
2008-11-25 05:45:00,0.5411,0.54195,0.5402,0.54035,620600000.0
2008-11-25 06:00:00,0.54035,0.5414,0.53895,0.54135,409999999.0
2008-11-25 06:15:00,0.54096,0.5418,0.5406,0.5416,229600000.0
2008-11-25 06:30:00,0.54145,0.54186,0.54027,0.54134,274000000.0
2008-11-25 06:45:00,0.5414,0.5432,0.54098,0.5426,619400000.0
2008-11-25 07:00:00,0.5426,0.5426,0.54185,0.5423,185400000.0
2008-11-25 07:15:00,0.5423,0.5432,0.54188,0.54245,474600000.0
2008-11-25 07:30:00,0.54245,0.54265,0.5411,0.5425,566400000.0
2008-11-25 07:45:00,0.54255,0.5432,0.54142,0.54142,882600011.0
2008-11-25 08:00:00,0.542,0.5426,0.54139,0.5423,1044400000.0
2008-11-25 08:15:00,0.5424,0.5426,0.54065,0.54105,281999999.0
2008-11-25 08:30:00,0.54105,0.54275,0.54095,0.54215,173600000.0
2008-11-25 08:45:00,0.54215,0.5428,0.53875,0.5391,852600000.0
2008-11-25 09:00:00,0.5391,0.5391,0.538,0.5388,288000000.0
2008-11-25 09:15:00,0.53875,0.5397,0.53815,0.5387,608800000.0
2008-11-25 09:30:00,0.5387,0.541,0.53791,0.5395,1801200012.0
2008-11-25 09:45:00,0.5395,0.5414,0.5395,0.53965,747500014.0
2008-11-25 10:00:00,0.53965,0.53965,0.53765,0.5384,2010799997.0
2008-11-25 10:15:00,0.5384,0.53935,0.5382,0.5388,303800000.0
2008-11-25 10:30:00,0.53895,0.5397,0.53835,0.53845,2397599977.0
2008-11-25 10:45:00,0.5385,0.5386,0.5356,0.53625,792000000.0
2008-11-25 11:00:00,0.5362,0.53805,0.53565,0.53725,1503700000.0
2008-11-25 11:15:00,0.53725,0.5374,0.53445,0.53465,822199984.0
2008-11-25 11:30:00,0.53465,0.5369,0.53465,0.53665,818800000.0
2008-11-25 11:45:00,0.53665,0.5375,0.53635,0.5375,261400000.0
2008-11-25 12:00:00,0.53745,0.53775,0.5351,0.53525,629000002.0
2008-11-25 12:15:00,0.53525,0.5373,0.53525,0.53715,702000000.0
2008-11-25 12:30:00,0.53725,0.5389,0.53685,0.538,575999999.0
2008-11-25 12:45:00,0.5378,0.53805,0.5373,0.5376,393600000.0
2008-11-25 13:00:00,0.5376,0.5386,0.5361,0.53705,746400000.0
2008-11-25 13:15:00,0.53725,0.5383,0.53705,0.53765,679800000.0
2008-11-25 13:30:00,0.5377,0.54095,0.5377,0.5405,586800000.0
2008-11-25 13:45:00,0.5406,0.54225,0.54,0.5413,999399998.0
2008-11-25 14:00:00,0.54125,0.5429,0.54065,0.54085,972399998.0
2008-11-25 14:15:00,0.54085,0.54105,0.53995,0.54005,805600000.0
2008-11-25 14:30:00,0.53995,0.54135,0.5395,0.53965,411000000.0
2008-11-25 14:45:00,0.53985,0.54035,0.53705,0.5395,1438800000.0
2008-11-25 15:00:00,0.5395,0.5396,0.53705,0.53845,1739700000.0
2008-11-25 15:15:00,0.53845,0.5428,0.53845,0.54205,676200000.0
2008-11-25 15:30:00,0.54205,0.5482,0.5415,0.5481,1038900007.0
2008-11-25 15:45:00,0.5481,0.5493,0.54745,0.5483,1720199984.0
2008-11-25 16:00:00,0.5483,0.5569,0.5483,0.5567,1619700000.0
2008-11-25 16:15:00,0.5567,0.55855,0.5544,0.5547,2348500007.0
2008-11-25 16:30:00,0.5547,0.55525,0.54995,0.55015,2520199999.0
2008-11-25 16:45:00,0.5501,0.5505,0.54745,0.5482,2239799997.0
2008-11-25 17:00:00,0.5482,0.5518,0.5478,0.5507,1707600000.0
2008-11-25 17:15:00,0.5506,0.5515,0.54865,0.5506,1746200000.0
2008-11-25 17:30:00,0.55065,0.55185,0.54905,0.5491,1910399999.0
2008-11-25 17:45:00,0.5491,0.5491,0.5411,0.54305,2417300002.0
2008-11-25 18:00:00,0.543,0.5465,0.541,0.5425,2430000000.0
2008-11-25 18:15:00,0.54245,0.54485,0.5414,0.5445,1980800015.0
2008-11-25 18:30:00,0.54445,0.5465,0.5437,0.5465,1886999990.0
2008-11-25 18:45:00,0.54645,0.54785,0.54445,0.54615,2728000010.0
2008-11-25 19:00:00,0.54615,0.54735,0.5438,0.5442,2260800033.0
2008-11-25 19:15:00,0.5442,0.5445,0.54145,0.54255,4003799939.0
2008-11-25 19:30:00,0.5428,0.5454,0.54235,0.5442,462000000.0
2008-11-25 19:45:00,0.5442,0.545,0.54295,0.5435,907000000.0
2008-11-25 20:00:00,0.54355,0.5436,0.54205,0.54355,415800000.0
2008-11-25 20:15:00,0.54355,0.54615,0.54335,0.5455,325600000.0
2008-11-25 20:30:00,0.5457,0.547,0.54445,0.5463,372800000.0
2008-11-25 20:45:00,0.5463,0.54655,0.54571,0.5459,321800000.0
2008-11-25 21:00:00,0.5459,0.54655,0.54105,0.5417,473400000.0
2008-11-25 21:15:00,0.5417,0.54195,0.5388,0.5411,813400000.0
2008-11-25 21:30:00,0.5411,0.5437,0.54,0.54315,502400000.0
2008-11-25 21:45:00,0.5435,0.54515,0.54165,0.54495,450599999.0
2008-11-25 22:00:00,0.5451,0.547,0.54455,0.5458,333400000.0
2008-11-25 22:15:00,0.5459,0.5474,0.5457,0.5473,363200000.0
2008-11-25 22:30:00,0.54785,0.5512,0.54785,0.5512,387300000.0
2008-11-25 22:45:00,0.55135,0.5516,0.5472,0.5486,366600000.0
2008-11-25 23:00:00,0.54845,0.5486,0.5469,0.547,219800000.0
2008-11-25 23:15:00,0.547,0.54785,0.5464,0.547,576000000.0
2008-11-25 23:30:00,0.547,0.54745,0.546,0.54695,120400000.0
2008-11-25 23:45:00,0.5472,0.5479,0.54685,0.5477,777600000.0
2008-11-26 00:00:00,0.5477,0.5487,0.54704,0.54865,139200000.0
2008-11-26 00:15:00,0.54895,0.54895,0.548,0.5481,369800000.0
2008-11-26 00:30:00,0.54815,0.54845,0.548,0.5483,349200000.0
2008-11-26 00:45:00,0.54825,0.5487,0.54751,0.5487,290400000.0
2008-11-26 01:00:00,0.5486,0.54935,0.54805,0.54805,188800000.0
2008-11-26 01:15:00,0.5481,0.5481,0.5455,0.5458,346600000.0
2008-11-26 01:30:00,0.5458,0.54795,0.5458,0.5478,385399999.0
2008-11-26 01:45:00,0.5478,0.54885,0.5459,0.546,850999997.0
2008-11-26 02:00:00,0.546,0.54625,0.54484,0.5455,308200000.0
2008-11-26 02:15:00,0.5455,0.54575,0.544,0.54445,1038400000.0
2008-11-26 02:30:00,0.54445,0.5474,0.54425,0.546,663800000.0
2008-11-26 02:45:00,0.54615,0.54825,0.5458,0.5481,893600000.0
2008-11-26 03:00:00,0.5481,0.54995,0.5474,0.54945,761200000.0
2008-11-26 03:15:00,0.5495,0.5504,0.54785,0.54875,385200001.0
2008-11-26 03:30:00,0.5488,0.54895,0.54715,0.54795,666600001.0
2008-11-26 03:45:00,0.54795,0.5502,0.54795,0.549,656400000.0
2008-11-26 04:00:00,0.549,0.5491,0.54795,0.54795,357600001.0
2008-11-26 04:15:00,0.54795,0.5481,0.54575,0.54705,490800000.0
2008-11-26 04:30:00,0.5471,0.5482,0.5471,0.54805,270000000.0
2008-11-26 04:45:00,0.5481,0.54825,0.5468,0.54705,615800000.0
2008-11-26 05:00:00,0.5474,0.5484,0.54665,0.5476,409000000.0
2008-11-26 05:15:00,0.5476,0.548,0.5463,0.5475,885199999.0
2008-11-26 05:30:00,0.5475,0.5481,0.54709,0.5479,421200000.0
2008-11-26 05:45:00,0.5479,0.54821,0.54704,0.5472,331000000.0
2008-11-26 06:00:00,0.5472,0.5478,0.54656,0.5478,364200000.0
2008-11-26 06:15:00,0.5478,0.5489,0.5478,0.54835,307200000.0
2008-11-26 06:30:00,0.54845,0.54865,0.54761,0.54855,374000000.0
2008-11-26 06:45:00,0.54834,0.5486,0.54761,0.54809,709200000.0
2008-11-26 07:00:00,0.54835,0.54854,0.54762,0.54785,369800000.0
2008-11-26 07:15:00,0.5478,0.5481,0.54692,0.5479,175600000.0
2008-11-26 07:30:00,0.5479,0.54815,0.54661,0.5479,386599999.0
2008-11-26 07:45:00,0.5479,0.5487,0.54705,0.54825,418199998.0
2008-11-26 08:00:00,0.54825,0.5485,0.54655,0.54675,417600000.0
2008-11-26 08:15:00,0.54695,0.54725,0.5463,0.54665,488200001.0
2008-11-26 08:30:00,0.54655,0.5482,0.54655,0.5476,298600000.0
2008-11-26 08:45:00,0.54765,0.5479,0.54675,0.5473,277800001.0
2008-11-26 09:00:00,0.54725,0.54795,0.54585,0.54665,695000000.0
2008-11-26 09:15:00,0.54675,0.5475,0.5458,0.5473,710200000.0
2008-11-26 09:30:00,0.5473,0.5474,0.54605,0.547,291400000.0
2008-11-26 09:45:00,0.54659,0.54735,0.5462,0.5464,853400000.0
2008-11-26 10:00:00,0.5464,0.5478,0.5459,0.5467,922600000.0
2008-11-26 10:15:00,0.54665,0.5482,0.54565,0.54725,1278600001.0
2008-11-26 10:30:00,0.54725,0.5488,0.54705,0.5488,957600000.0
2008-11-26 10:45:00,0.5488,0.551,0.54825,0.55005,1259200000.0
2008-11-26 11:00:00,0.55015,0.55135,0.54905,0.5509,1113400000.0
2008-11-26 11:15:00,0.5509,0.5509,0.5496,0.5502,563800000.0
2008-11-26 11:30:00,0.5502,0.5512,0.5496,0.54995,944200001.0
2008-11-26 11:45:00,0.54995,0.5502,0.5491,0.54935,1279800000.0
2008-11-26 12:00:00,0.54935,0.54955,0.54825,0.5489,557800000.0
2008-11-26 12:15:00,0.54895,0.5507,0.5482,0.54975,469600000.0
2008-11-26 12:30:00,0.54975,0.55025,0.5495,0.54995,566600000.0
2008-11-26 12:45:00,0.55,0.55015,0.5483,0.5485,576200000.0
2008-11-26 13:00:00,0.54855,0.5493,0.5485,0.5491,532400000.0
2008-11-26 13:15:00,0.54905,0.54915,0.5478,0.54855,380000000.0
2008-11-26 13:30:00,0.5487,0.54935,0.54865,0.5492,423600000.0
2008-11-26 13:45:00,0.54915,0.5496,0.5491,0.5493,125200000.0
2008-11-26 14:00:00,0.54935,0.5499,0.5488,0.54925,584300000.0
2008-11-26 14:15:00,0.5492,0.5496,0.54874,0.54925,294200000.0
2008-11-26 14:30:00,0.54925,0.54965,0.5484,0.5486,258200000.0
2008-11-26 14:45:00,0.54855,0.54965,0.5484,0.54855,500200000.0
2008-11-26 15:00:00,0.54855,0.54925,0.5476,0.54835,1974199999.0
2008-11-26 15:15:00,0.5485,0.5488,0.54735,0.54805,1881200000.0
2008-11-26 15:30:00,0.54805,0.54975,0.5468,0.5489,812800000.0
2008-11-26 15:45:00,0.54895,0.5507,0.5488,0.54985,777200000.0
2008-11-26 16:00:00,0.54985,0.5502,0.549,0.549,136700000.0
2008-11-26 16:15:00,0.5491,0.54915,0.5479,0.54855,348200000.0
2008-11-26 16:30:00,0.54855,0.54875,0.547,0.5473,965400000.0
2008-11-26 16:45:00,0.5474,0.5492,0.5474,0.5487,1584199999.0
2008-11-26 17:00:00,0.5487,0.54915,0.54785,0.5485,797200000.0
2008-11-26 17:15:00,0.5485,0.551,0.5485,0.5507,1083600000.0
2008-11-26 17:30:00,0.5507,0.55075,0.54735,0.5476,1730599991.0
2008-11-26 17:45:00,0.5477,0.5505,0.54705,0.54875,1606599990.0
2008-11-26 18:00:00,0.54875,0.55065,0.5479,0.55035,1320300000.0
2008-11-26 18:15:00,0.5504,0.5515,0.54935,0.5498,1581400001.0
2008-11-26 18:30:00,0.5498,0.5501,0.5479,0.54915,2103600034.0
2008-11-26 18:45:00,0.54915,0.5498,0.54865,0.54875,898400000.0
2008-11-26 19:00:00,0.54875,0.5506,0.54857,0.55,484400000.0
2008-11-26 19:15:00,0.55,0.5538,0.55,0.55285,963800000.0
2008-11-26 19:30:00,0.5528,0.5533,0.55205,0.5526,240000000.0
2008-11-26 19:45:00,0.5525,0.55325,0.55184,0.5527,559800001.0
2008-11-26 20:00:00,0.5527,0.5531,0.55195,0.553,371000000.0
2008-11-26 20:15:00,0.553,0.55335,0.55196,0.55205,385200000.0
2008-11-26 20:30:00,0.55195,0.5523,0.5514,0.5522,180800001.0
2008-11-26 20:45:00,0.5522,0.5522,0.5512,0.55125,232200000.0
2008-11-26 21:00:00,0.55092,0.55143,0.54936,0.54973,418999997.0
2008-11-26 21:15:00,0.55,0.55185,0.5499,0.5516,190600000.0
2008-11-26 21:30:00,0.5518,0.5524,0.5515,0.55188,224600000.0
2008-11-26 21:45:00,0.5522,0.5528,0.55181,0.55225,318600000.0
2008-11-26 22:00:00,0.5522,0.5528,0.55184,0.55275,198600000.0
2008-11-26 22:15:00,0.5527,0.5541,0.55235,0.5533,322000000.0
2008-11-26 22:30:00,0.55325,0.554,0.55258,0.5532,169600000.0
2008-11-26 22:45:00,0.5532,0.5532,0.55125,0.55249,231400000.0
2008-11-26 23:00:00,0.5526,0.55305,0.55233,0.5527,572200000.0
2008-11-26 23:15:00,0.5527,0.553,0.55185,0.5529,255000001.0
2008-11-26 23:30:00,0.5529,0.5529,0.55065,0.551,159400000.0
2008-11-26 23:45:00,0.551,0.55305,0.5508,0.5523,324800000.0
2008-11-27 00:00:00,0.5517,0.55223,0.55145,0.5522,83800000.0
2008-11-27 00:15:00,0.55162,0.55245,0.55142,0.55182,405400000.0
2008-11-27 00:30:00,0.55223,0.55297,0.5508,0.55095,373799998.0
2008-11-27 00:45:00,0.55085,0.5512,0.5505,0.5508,692600001.0
2008-11-27 01:00:00,0.5508,0.55095,0.55007,0.55095,86800000.0
2008-11-27 01:15:00,0.5511,0.5525,0.5499,0.55205,272800000.0
2008-11-27 01:30:00,0.552,0.55275,0.55165,0.5518,148800000.0
2008-11-27 01:45:00,0.55185,0.5534,0.55169,0.5525,487799998.0
2008-11-27 02:00:00,0.55275,0.5535,0.5513,0.5532,350199995.0
2008-11-27 02:15:00,0.5532,0.5532,0.5517,0.552,280199998.0
2008-11-27 02:30:00,0.55215,0.5526,0.55085,0.5518,234600000.0
2008-11-27 02:45:00,0.55175,0.553,0.55165,0.55256,398600000.0
2008-11-27 03:00:00,0.5529,0.55355,0.5517,0.5535,338799999.0
2008-11-27 03:15:00,0.5535,0.55395,0.55305,0.55334,800599996.0
2008-11-27 03:30:00,0.5539,0.5539,0.55315,0.5539,246799999.0
2008-11-27 03:45:00,0.55385,0.55385,0.5525,0.5525,939600002.0
2008-11-27 04:00:00,0.5525,0.5525,0.5516,0.55185,231800000.0
2008-11-27 04:15:00,0.55185,0.55205,0.55185,0.55195,70800000.0
2008-11-27 04:30:00,0.55205,0.5526,0.55143,0.55198,445000000.0
2008-11-27 04:45:00,0.5524,0.5525,0.5514,0.5514,340000000.0
2008-11-27 05:00:00,0.55155,0.5522,0.5514,0.5519,168600000.0
2008-11-27 05:15:00,0.5519,0.5519,0.55098,0.5519,133800000.0
2008-11-27 05:30:00,0.5519,0.55205,0.5504,0.5507,258399999.0
2008-11-27 05:45:00,0.5507,0.551,0.5503,0.55035,378400000.0
2008-11-27 06:00:00,0.55045,0.55075,0.54972,0.5498,1076400000.0
2008-11-27 06:15:00,0.5503,0.5506,0.54966,0.5504,211600000.0
2008-11-27 06:30:00,0.5504,0.5504,0.54995,0.55005,257200000.0
2008-11-27 06:45:00,0.55005,0.5514,0.54932,0.5506,489600000.0
2008-11-27 07:00:00,0.55047,0.55096,0.55018,0.55048,169000000.0
2008-11-27 07:15:00,0.55052,0.5507,0.54985,0.5506,279600000.0
2008-11-27 07:30:00,0.55033,0.5509,0.54997,0.5507,366400002.0
2008-11-27 07:45:00,0.5507,0.5507,0.54987,0.55007,272400000.0
2008-11-27 08:00:00,0.55022,0.55135,0.55012,0.55125,213400000.0
2008-11-27 08:15:00,0.5513,0.5521,0.55061,0.55195,349200000.0
2008-11-27 08:30:00,0.55195,0.55215,0.5517,0.552,347000000.0
2008-11-27 08:45:00,0.55181,0.55205,0.55049,0.55158,1047800021.0
2008-11-27 09:00:00,0.55195,0.55205,0.5515,0.5515,289600000.0
2008-11-27 09:15:00,0.5511,0.5515,0.5498,0.5498,1526099984.0
2008-11-27 09:30:00,0.5498,0.5501,0.54915,0.5494,713800000.0
2008-11-27 09:45:00,0.5494,0.5494,0.54655,0.5467,1123800000.0
2008-11-27 10:00:00,0.5467,0.54805,0.5463,0.54715,957800000.0
2008-11-27 10:15:00,0.54715,0.54865,0.54715,0.5478,435000000.0
2008-11-27 10:30:00,0.5478,0.54835,0.54706,0.5483,585800000.0
2008-11-27 10:45:00,0.5482,0.5484,0.54746,0.5484,309200000.0
2008-11-27 11:00:00,0.54835,0.549,0.54785,0.5485,471000000.0
2008-11-27 11:15:00,0.5484,0.5496,0.548,0.5496,588600000.0
2008-11-27 11:30:00,0.5493,0.55115,0.5487,0.551,958600000.0
2008-11-27 11:45:00,0.551,0.5527,0.551,0.55265,953200000.0
2008-11-27 12:00:00,0.5527,0.5531,0.55145,0.5524,413600000.0
2008-11-27 12:15:00,0.55285,0.55285,0.55133,0.5516,580200001.0
2008-11-27 12:30:00,0.55175,0.55175,0.55076,0.55116,488600000.0
2008-11-27 12:45:00,0.55135,0.5518,0.55074,0.5518,661400000.0
2008-11-27 13:00:00,0.55175,0.55275,0.55131,0.5517,479400000.0
2008-11-27 13:15:00,0.5517,0.5517,0.5496,0.55,2615800000.0
2008-11-27 13:30:00,0.5499,0.552,0.5498,0.5517,490400000.0
2008-11-27 13:45:00,0.55195,0.55225,0.55095,0.55145,533400000.0
2008-11-27 14:00:00,0.55165,0.55175,0.5504,0.5509,494600000.0
2008-11-27 14:15:00,0.5508,0.5511,0.5502,0.55045,463000000.0
2008-11-27 14:30:00,0.55003,0.5507,0.54946,0.55045,518200000.0
2008-11-27 14:45:00,0.5505,0.55145,0.55045,0.55115,401200000.0
2008-11-27 15:00:00,0.55115,0.55115,0.55056,0.551,138400000.0
2008-11-27 15:15:00,0.5509,0.55185,0.5499,0.5518,1703800000.0
2008-11-27 15:30:00,0.5518,0.5533,0.5509,0.552,1122500000.0
2008-11-27 15:45:00,0.55205,0.55275,0.5517,0.5519,256600000.0
2008-11-27 16:00:00,0.55195,0.55205,0.55074,0.551,436400000.0
2008-11-27 16:15:00,0.551,0.5516,0.5509,0.5515,154600000.0
2008-11-27 16:30:00,0.55145,0.5517,0.5505,0.55055,502799996.0
2008-11-27 16:45:00,0.55055,0.55065,0.54945,0.55016,995200000.0
2008-11-27 17:00:00,0.55035,0.5507,0.54972,0.5506,166600000.0
2008-11-27 17:15:00,0.5506,0.5531,0.5506,0.55255,370000000.0
2008-11-27 17:30:00,0.55255,0.5533,0.55205,0.55205,580000000.0
2008-11-27 17:45:00,0.55205,0.55315,0.55155,0.55295,591599995.0
2008-11-27 18:00:00,0.5529,0.5539,0.55277,0.55355,324200000.0
2008-11-27 18:15:00,0.55307,0.55445,0.55251,0.5542,426200001.0
2008-11-27 18:30:00,0.5541,0.5543,0.55309,0.55315,690800000.0
2008-11-27 18:45:00,0.5533,0.5541,0.5532,0.55405,202400004.0
2008-11-27 19:00:00,0.55405,0.55405,0.55253,0.5534,393400000.0
2008-11-27 19:15:00,0.5533,0.5537,0.5526,0.55345,318800000.0
2008-11-27 19:30:00,0.5536,0.5537,0.55255,0.55335,305399998.0
2008-11-27 19:45:00,0.55313,0.5537,0.55245,0.55315,582400000.0
2008-11-27 20:00:00,0.55335,0.55465,0.55273,0.55405,134000000.0
2008-11-27 20:15:00,0.55405,0.55405,0.55316,0.5538,323400000.0
2008-11-27 20:30:00,0.55353,0.5541,0.5526,0.55305,406400000.0
2008-11-27 20:45:00,0.5534,0.55382,0.5527,0.5529,174000000.0
2008-11-27 21:00:00,0.5532,0.5537,0.55276,0.5536,367600000.0
2008-11-27 21:15:00,0.5536,0.55415,0.5532,0.55358,210200000.0
2008-11-27 21:30:00,0.55385,0.55425,0.55342,0.5539,193600000.0
2008-11-27 21:45:00,0.55367,0.554,0.55315,0.5532,149200000.0
2008-11-27 22:00:00,0.55315,0.55345,0.55248,0.55248,105000000.0
2008-11-27 22:15:00,0.55253,0.55339,0.55253,0.55305,436200000.0
2008-11-27 22:30:00,0.55295,0.5533,0.55236,0.55245,213000000.0
2008-11-27 22:45:00,0.55276,0.55325,0.55265,0.5527,101400000.0
2008-11-27 23:00:00,0.55205,0.5527,0.55205,0.55233,171800000.0
2008-11-27 23:15:00,0.55235,0.5532,0.55184,0.55285,180399999.0
2008-11-27 23:30:00,0.5528,0.55295,0.5521,0.5521,185000000.0
2008-11-27 23:45:00,0.55145,0.5518,0.5507,0.55075,259000000.0
2008-11-28 00:00:00,0.55075,0.55235,0.55058,0.55185,96800000.0
2008-11-28 00:15:00,0.552,0.55225,0.55149,0.5517,220600000.0
2008-11-28 00:30:00,0.5517,0.5517,0.5507,0.551,266400000.0
2008-11-28 00:45:00,0.5508,0.55145,0.55058,0.55065,251600000.0
2008-11-28 01:00:00,0.5508,0.55135,0.5506,0.5511,128000000.0
2008-11-28 01:15:00,0.55125,0.552,0.55055,0.55075,128200000.0
2008-11-28 01:30:00,0.55075,0.5519,0.55075,0.5517,340600000.0
2008-11-28 01:45:00,0.5517,0.55175,0.55036,0.5512,377599996.0
2008-11-28 02:00:00,0.5512,0.5512,0.54995,0.55045,374399999.0
2008-11-28 02:15:00,0.55055,0.55155,0.54945,0.5507,373200000.0
2008-11-28 02:30:00,0.5505,0.55105,0.54971,0.551,497599999.0
2008-11-28 02:45:00,0.55105,0.55179,0.5509,0.55145,552200000.0
2008-11-28 03:00:00,0.55145,0.55235,0.55078,0.55215,488000001.0
2008-11-28 03:15:00,0.55215,0.5523,0.5508,0.5508,1058000019.0
2008-11-28 03:30:00,0.5509,0.5517,0.55049,0.55135,502400000.0
2008-11-28 03:45:00,0.5509,0.5514,0.5504,0.5509,507400001.0
2008-11-28 04:00:00,0.55105,0.5513,0.55033,0.5513,262000000.0
2008-11-28 04:15:00,0.55073,0.5518,0.55072,0.55125,387200000.0
2008-11-28 04:30:00,0.5512,0.5512,0.55023,0.5505,165000000.0
2008-11-28 04:45:00,0.55055,0.55095,0.55026,0.5508,171600000.0
2008-11-28 05:00:00,0.55056,0.55095,0.55022,0.55085,213200000.0
2008-11-28 05:15:00,0.55085,0.5511,0.5505,0.55095,142000000.0
2008-11-28 05:30:00,0.5508,0.55205,0.5508,0.5519,324200001.0
2008-11-28 05:45:00,0.55185,0.55185,0.55109,0.55135,214200000.0
2008-11-28 06:00:00,0.55125,0.55235,0.55125,0.5521,190400000.0
2008-11-28 06:15:00,0.552,0.55375,0.55165,0.5522,208800000.0
2008-11-28 06:30:00,0.5522,0.55265,0.55117,0.55198,258800000.0
2008-11-28 06:45:00,0.55202,0.55285,0.55168,0.55231,462399999.0
2008-11-28 07:00:00,0.55245,0.55255,0.55174,0.55235,223200000.0
2008-11-28 07:15:00,0.55225,0.55255,0.55136,0.55245,485200000.0
2008-11-28 07:30:00,0.5525,0.55365,0.55198,0.5533,225000000.0
2008-11-28 07:45:00,0.5533,0.5533,0.55195,0.5521,315200000.0
2008-11-28 08:00:00,0.55154,0.5531,0.55154,0.5526,498600000.0
2008-11-28 08:15:00,0.55255,0.55305,0.55176,0.5524,468200002.0
2008-11-28 08:30:00,0.55265,0.553,0.55194,0.5525,1006399993.0
2008-11-28 08:45:00,0.5526,0.5526,0.5517,0.55225,780200013.0
2008-11-28 09:00:00,0.5522,0.5532,0.552,0.55305,1387200003.0
2008-11-28 09:15:00,0.5531,0.55375,0.55167,0.5526,1213999994.0
2008-11-28 09:30:00,0.55255,0.55275,0.55143,0.5522,759400000.0
2008-11-28 09:45:00,0.5522,0.5525,0.55133,0.55245,558200000.0
2008-11-28 10:00:00,0.55245,0.5536,0.55205,0.5529,734000000.0
2008-11-28 10:15:00,0.55285,0.5529,0.5521,0.5522,391600000.0
2008-11-28 10:30:00,0.55225,0.55345,0.5518,0.5523,874600000.0
2008-11-28 10:45:00,0.55235,0.5529,0.55135,0.55285,828800000.0
2008-11-28 11:00:00,0.55285,0.55305,0.5519,0.5521,1560800014.0
2008-11-28 11:15:00,0.5521,0.55415,0.5518,0.55205,1167200000.0
2008-11-28 11:30:00,0.55245,0.55245,0.55099,0.55185,837000005.0
2008-11-28 11:45:00,0.5517,0.55215,0.55093,0.55205,621400000.0
2008-11-28 12:00:00,0.55215,0.55225,0.55117,0.55185,722200000.0
2008-11-28 12:15:00,0.55185,0.55225,0.55138,0.5516,667600000.0
2008-11-28 12:30:00,0.5517,0.55205,0.55105,0.55195,476200000.0
2008-11-28 12:45:00,0.55195,0.5521,0.55025,0.55115,762000000.0
2008-11-28 13:00:00,0.5512,0.5517,0.55077,0.5514,400200001.0
2008-11-28 13:15:00,0.55155,0.55155,0.55035,0.55055,498400000.0
2008-11-28 13:30:00,0.55045,0.55105,0.54925,0.5494,906600000.0
2008-11-28 13:45:00,0.54945,0.55065,0.54725,0.5485,936800000.0
2008-11-28 14:00:00,0.54855,0.5495,0.54685,0.5479,893800000.0
2008-11-28 14:15:00,0.5479,0.54835,0.5459,0.54685,723800000.0
2008-11-28 14:30:00,0.54685,0.5479,0.54605,0.54725,916800000.0
2008-11-28 14:45:00,0.5473,0.5479,0.54515,0.54655,851000000.0
2008-11-28 15:00:00,0.5465,0.5484,0.5461,0.5481,924400000.0
2008-11-28 15:15:00,0.54825,0.54835,0.54683,0.5473,1030400000.0
2008-11-28 15:30:00,0.5473,0.5491,0.547,0.54905,273400000.0
2008-11-28 15:45:00,0.54905,0.5496,0.54845,0.549,479800001.0
2008-11-28 16:00:00,0.549,0.5494,0.54835,0.54855,699200000.0
2008-11-28 16:15:00,0.54855,0.5486,0.54605,0.5466,1019000002.0
2008-11-28 16:30:00,0.54675,0.54935,0.54675,0.5483,1173600000.0
2008-11-28 16:45:00,0.54835,0.54915,0.54735,0.54735,1243400001.0
2008-11-28 17:00:00,0.54755,0.5485,0.54615,0.54625,792000000.0
2008-11-28 17:15:00,0.5463,0.5485,0.5461,0.5478,538600000.0
2008-11-28 17:30:00,0.54775,0.54795,0.54685,0.54795,1238800001.0
2008-11-28 17:45:00,0.54805,0.54825,0.546,0.54765,706400000.0
2008-11-28 18:00:00,0.54785,0.54875,0.5478,0.5486,1242599993.0
2008-11-28 18:15:00,0.5486,0.5486,0.54745,0.5479,903400000.0
2008-11-28 18:30:00,0.5479,0.54845,0.5474,0.5483,326400000.0
2008-11-28 18:45:00,0.5484,0.5498,0.54795,0.5493,437200000.0
2008-11-28 19:00:00,0.5493,0.5494,0.54834,0.5493,478000000.0
2008-11-28 19:15:00,0.5493,0.5493,0.54778,0.54791,188800000.0
2008-11-28 19:30:00,0.5482,0.5491,0.54715,0.5486,516000016.0
2008-11-28 19:45:00,0.5486,0.5499,0.54829,0.5497,725800004.0
2008-11-28 20:00:00,0.5497,0.55065,0.5496,0.54985,408200000.0
2008-11-28 20:15:00,0.54933,0.5501,0.54849,0.54873,340800000.0
2008-11-28 20:30:00,0.54868,0.54975,0.5484,0.549,382400000.0
2008-11-28 20:45:00,0.54893,0.54975,0.54847,0.5496,248800000.0
2008-11-28 21:00:00,0.5496,0.54976,0.5484,0.5494,541400000.0
2008-11-28 21:15:00,0.54922,0.5499,0.54885,0.54976,282200000.0
2008-11-28 21:30:00,0.5498,0.5498,0.5488,0.54887,476999998.0
2008-11-28 21:45:00,0.54884,0.5496,0.54845,0.54855,404599998.0
2008-11-28 22:00:00,0.5491,0.54931,0.54845,0.54925,488400000.0
2008-11-28 22:15:00,0.5492,0.54955,0.54883,0.5492,256200000.0
2008-11-28 22:30:00,0.54893,0.54941,0.54831,0.54831,251600000.0
2008-11-28 22:45:00,0.54833,0.549,0.5478,0.54862,126200000.0
2008-11-28 23:00:00,0.5485,0.54895,0.54805,0.54835,175200000.0
2008-11-28 23:15:00,0.5484,0.55075,0.54837,0.54924,311400000.0
2008-11-28 23:30:00,0.54915,0.5496,0.54735,0.54902,310400000.0
2008-11-28 23:45:00,0.5493,0.5497,0.5477,0.54848,256200000.0
2008-12-01 00:00:00,0.5444,0.5455,0.5443,0.5452,902000000.0
2008-12-01 00:15:00,0.5453,0.5458,0.5452,0.5456,1066000000.0
2008-12-01 00:30:00,0.5455,0.5455,0.5449,0.5451,1066000000.0
2008-12-01 00:45:00,0.545,0.5451,0.5441,0.5442,1148000000.0
2008-12-01 01:00:00,0.5441,0.5451,0.5439,0.5447,1148000000.0
2008-12-01 01:15:00,0.5448,0.5453,0.5445,0.5446,1066000000.0
2008-12-01 01:30:00,0.5447,0.5449,0.5437,0.5443,1148000000.0
2008-12-01 01:45:00,0.5444,0.5446,0.5434,0.5439,1230000000.0
2008-12-01 02:00:00,0.54435,0.545,0.54405,0.54495,342600000.0
2008-12-01 02:15:00,0.54505,0.5455,0.54425,0.54485,580800000.0
2008-12-01 02:30:00,0.545,0.5452,0.5438,0.5444,255600000.0
2008-12-01 02:45:00,0.54455,0.5446,0.54365,0.54425,293800000.0
2008-12-01 03:00:00,0.54425,0.54425,0.5425,0.54305,599600000.0
2008-12-01 03:15:00,0.5429,0.5431,0.5413,0.5427,728400000.0
2008-12-01 03:30:00,0.54265,0.54285,0.54175,0.54255,318800000.0
2008-12-01 03:45:00,0.54211,0.54265,0.54124,0.54163,262200000.0
2008-12-01 04:00:00,0.5422,0.54245,0.54144,0.54163,282400000.0
2008-12-01 04:15:00,0.5423,0.5426,0.54155,0.54165,794000001.0
2008-12-01 04:30:00,0.5416,0.54225,0.5415,0.54205,512000000.0
2008-12-01 04:45:00,0.54203,0.54275,0.5417,0.5424,313400000.0
2008-12-01 05:00:00,0.5424,0.5424,0.5413,0.5418,501000000.0
2008-12-01 05:15:00,0.54195,0.5427,0.54149,0.54215,442600001.0
2008-12-01 05:30:00,0.5422,0.54285,0.54151,0.5421,219800000.0
2008-12-01 05:45:00,0.5421,0.5423,0.54069,0.54138,278200000.0
2008-12-01 06:00:00,0.5418,0.5418,0.5408,0.5411,326000000.0
2008-12-01 06:15:00,0.5411,0.54125,0.5408,0.54095,200600000.0
2008-12-01 06:30:00,0.541,0.54155,0.54045,0.54155,163400000.0
2008-12-01 06:45:00,0.54155,0.5429,0.54097,0.5419,266000000.0
2008-12-01 07:00:00,0.5419,0.5419,0.54095,0.5415,186800000.0
2008-12-01 07:15:00,0.54155,0.54205,0.54056,0.5411,250000000.0
2008-12-01 07:30:00,0.54105,0.54185,0.54032,0.54141,463400000.0
2008-12-01 07:45:00,0.5414,0.542,0.54075,0.54165,434400000.0
2008-12-01 08:00:00,0.54125,0.54205,0.54073,0.54084,222600000.0
2008-12-01 08:15:00,0.5412,0.5414,0.5407,0.54085,151800000.0
2008-12-01 08:30:00,0.5411,0.5414,0.54063,0.5411,353000000.0
2008-12-01 08:45:00,0.54063,0.54115,0.5396,0.5396,214599999.0
2008-12-01 09:00:00,0.53945,0.54,0.53835,0.53865,683199999.0
2008-12-01 09:15:00,0.5388,0.5412,0.5387,0.5394,994400000.0
2008-12-01 09:30:00,0.5394,0.5405,0.53915,0.53935,777400000.0
2008-12-01 09:45:00,0.53935,0.53945,0.5352,0.53535,1010300000.0
2008-12-01 10:00:00,0.5353,0.53645,0.53435,0.53535,641200000.0
2008-12-01 10:15:00,0.5353,0.5355,0.5328,0.5338,823000000.0
2008-12-01 10:30:00,0.53375,0.53515,0.5335,0.53515,806400000.0
2008-12-01 10:45:00,0.5351,0.53575,0.53505,0.5354,427600000.0
2008-12-01 11:00:00,0.5357,0.5358,0.53425,0.53505,479600000.0
2008-12-01 11:15:00,0.53505,0.5371,0.53435,0.5366,948600000.0
2008-12-01 11:30:00,0.5366,0.5366,0.53495,0.5361,745800000.0
2008-12-01 11:45:00,0.5361,0.5361,0.53525,0.5357,709000000.0
2008-12-01 12:00:00,0.5357,0.5359,0.535,0.535,516200000.0
2008-12-01 12:15:00,0.53495,0.5354,0.53375,0.5353,851599999.0
2008-12-01 12:30:00,0.5353,0.5356,0.5342,0.53515,1203800000.0
2008-12-01 12:45:00,0.5351,0.53535,0.5344,0.53465,228200000.0
2008-12-01 13:00:00,0.5352,0.5368,0.5351,0.5365,738600000.0
2008-12-01 13:15:00,0.53655,0.5372,0.53595,0.5365,231800000.0
2008-12-01 13:30:00,0.5365,0.5371,0.53445,0.53485,967999999.0
2008-12-01 13:45:00,0.53485,0.5357,0.5342,0.53495,604400000.0
2008-12-01 14:00:00,0.53495,0.5355,0.53435,0.53545,401000000.0
2008-12-01 14:15:00,0.53545,0.53545,0.5346,0.535,1159800000.0
2008-12-01 14:30:00,0.535,0.535,0.53205,0.533,996200000.0
2008-12-01 14:45:00,0.533,0.5346,0.5321,0.53425,807600000.0
2008-12-01 15:00:00,0.53425,0.53465,0.533,0.534,718800000.0
2008-12-01 15:15:00,0.5342,0.5343,0.5334,0.5337,291400000.0
2008-12-01 15:30:00,0.5337,0.5346,0.5335,0.53365,673200000.0
2008-12-01 15:45:00,0.5337,0.5342,0.53235,0.53385,690600000.0
2008-12-01 16:00:00,0.53385,0.5357,0.53385,0.535,488200000.0
2008-12-01 16:15:00,0.53505,0.5357,0.53425,0.53465,608800000.0
2008-12-01 16:30:00,0.53465,0.536,0.53415,0.53425,950000000.0
2008-12-01 16:45:00,0.53425,0.53465,0.5331,0.5346,656000000.0
2008-12-01 17:00:00,0.5337,0.53535,0.53365,0.5348,696200000.0
2008-12-01 17:15:00,0.5349,0.5355,0.5344,0.5344,778200000.0
2008-12-01 17:30:00,0.53425,0.53485,0.5327,0.5347,681000000.0
2008-12-01 17:45:00,0.53455,0.53525,0.53335,0.5346,324400000.0
2008-12-01 18:00:00,0.5347,0.5357,0.5341,0.5354,853400000.0
2008-12-01 18:15:00,0.5354,0.53655,0.53485,0.535,456099999.0
2008-12-01 18:30:00,0.535,0.5356,0.5345,0.5352,1421600000.0
2008-12-01 18:45:00,0.5351,0.5358,0.535,0.535,392800000.0
2008-12-01 19:00:00,0.535,0.5367,0.5345,0.53615,662400000.0
2008-12-01 19:15:00,0.5361,0.53615,0.53385,0.53505,485600000.0
2008-12-01 19:30:00,0.53505,0.5364,0.5341,0.5344,1123800000.0
2008-12-01 19:45:00,0.5343,0.53545,0.53407,0.535,569800000.0
2008-12-01 20:00:00,0.535,0.5367,0.53476,0.5361,191200000.0
2008-12-01 20:15:00,0.5361,0.5361,0.53531,0.5356,159200000.0
2008-12-01 20:30:00,0.5356,0.53577,0.53509,0.53509,269400000.0
2008-12-01 20:45:00,0.5353,0.5362,0.5349,0.5354,1508400007.0
2008-12-01 21:00:00,0.53545,0.53635,0.53545,0.53615,273400000.0
2008-12-01 21:15:00,0.5361,0.53615,0.5342,0.535,657400000.0
2008-12-01 21:30:00,0.535,0.5359,0.5336,0.5338,603599999.0
2008-12-01 21:45:00,0.53375,0.53545,0.53345,0.5343,411000000.0
2008-12-01 22:00:00,0.5343,0.5343,0.5317,0.53185,281000000.0
2008-12-01 22:15:00,0.53197,0.53222,0.5305,0.5307,307200000.0
2008-12-01 22:30:00,0.5309,0.53095,0.52865,0.52885,545900000.0
2008-12-01 22:45:00,0.5289,0.5289,0.5269,0.528,1423200026.0
2008-12-01 23:00:00,0.528,0.5298,0.528,0.52955,480600000.0
2008-12-01 23:15:00,0.5294,0.52995,0.52888,0.5292,491000000.0
2008-12-01 23:30:00,0.5293,0.52991,0.52881,0.5294,223600000.0
2008-12-01 23:45:00,0.5294,0.5304,0.52915,0.5299,191200000.0
2008-12-02 00:00:00,0.5297,0.53015,0.52933,0.5296,194400000.0
2008-12-02 00:15:00,0.52965,0.53,0.5289,0.5293,476200000.0
2008-12-02 00:30:00,0.5293,0.5296,0.5287,0.5293,180200000.0
2008-12-02 00:45:00,0.52945,0.5296,0.52844,0.529,201600000.0
2008-12-02 01:00:00,0.529,0.529,0.52715,0.52776,307400000.0
2008-12-02 01:15:00,0.5282,0.5282,0.52625,0.52705,446300000.0
2008-12-02 01:30:00,0.52705,0.5271,0.5251,0.5254,537800000.0
2008-12-02 01:45:00,0.52545,0.52655,0.52465,0.5259,382000000.0
2008-12-02 02:00:00,0.52595,0.52835,0.5255,0.528,859200002.0
2008-12-02 02:15:00,0.5282,0.5297,0.5267,0.5272,917800000.0
2008-12-02 02:30:00,0.5272,0.5297,0.5272,0.5295,590800000.0
2008-12-02 02:45:00,0.5295,0.5308,0.5278,0.52795,425400000.0
2008-12-02 03:00:00,0.5279,0.52925,0.52775,0.5289,395000000.0
2008-12-02 03:15:00,0.5289,0.5295,0.52807,0.5295,300800000.0
2008-12-02 03:30:00,0.52955,0.53065,0.52913,0.5303,281800000.0
2008-12-02 03:45:00,0.53009,0.5312,0.52949,0.53065,194199999.0
2008-12-02 04:00:00,0.5307,0.53085,0.52868,0.5298,244600000.0
2008-12-02 04:15:00,0.5298,0.53065,0.5293,0.52977,303200000.0
2008-12-02 04:30:00,0.53,0.53002,0.52949,0.5298,312200000.0
2008-12-02 04:45:00,0.52995,0.53015,0.5294,0.5297,321000000.0
2008-12-02 05:00:00,0.5293,0.5308,0.52891,0.5304,236400000.0
2008-12-02 05:15:00,0.53003,0.53045,0.529,0.5291,369400000.0
2008-12-02 05:30:00,0.5291,0.5309,0.52805,0.5297,445400000.0
2008-12-02 05:45:00,0.5296,0.5298,0.5289,0.529,432800000.0
2008-12-02 06:00:00,0.5289,0.53,0.5284,0.5298,297200000.0
2008-12-02 06:15:00,0.5298,0.5302,0.52945,0.5298,131800000.0
2008-12-02 06:30:00,0.5298,0.5306,0.52957,0.5303,517800000.0
2008-12-02 06:45:00,0.5303,0.5305,0.52953,0.52997,165400000.0
2008-12-02 07:00:00,0.5304,0.5306,0.52966,0.53035,205000000.0
2008-12-02 07:15:00,0.53035,0.53035,0.52949,0.5301,371800000.0
2008-12-02 07:30:00,0.52988,0.53025,0.5283,0.52845,194600000.0
2008-12-02 07:45:00,0.52855,0.5288,0.52705,0.5278,402400000.0
2008-12-02 08:00:00,0.52805,0.5298,0.5275,0.52815,434600000.0
2008-12-02 08:15:00,0.52825,0.5296,0.52785,0.5285,257600000.0
2008-12-02 08:30:00,0.5285,0.5285,0.52742,0.52769,351600000.0
2008-12-02 08:45:00,0.5284,0.5284,0.5266,0.5273,165800000.0
2008-12-02 09:00:00,0.5273,0.5289,0.52699,0.52785,466200000.0
2008-12-02 09:15:00,0.5279,0.5296,0.5279,0.529,417700000.0
2008-12-02 09:30:00,0.529,0.52975,0.5285,0.52855,310200000.0
2008-12-02 09:45:00,0.5288,0.5291,0.52745,0.52765,603800000.0
2008-12-02 10:00:00,0.5275,0.5285,0.5258,0.526,953900000.0
2008-12-02 10:15:00,0.526,0.52685,0.52505,0.526,1069400000.0
2008-12-02 10:30:00,0.5261,0.5276,0.5261,0.5276,1118800022.0
2008-12-02 10:45:00,0.5276,0.52835,0.526,0.5263,827600000.0
2008-12-02 11:00:00,0.52645,0.5299,0.52595,0.529,878900000.0
2008-12-02 11:15:00,0.529,0.5306,0.52775,0.53025,862000000.0
2008-12-02 11:30:00,0.53025,0.53025,0.52875,0.5297,593800000.0
2008-12-02 11:45:00,0.5296,0.53105,0.52884,0.531,533800000.0
2008-12-02 12:00:00,0.531,0.53175,0.5291,0.53115,1221600001.0
2008-12-02 12:15:00,0.5312,0.5347,0.5311,0.53445,1270999999.0
2008-12-02 12:30:00,0.53445,0.53455,0.5319,0.5329,1796199997.0
2008-12-02 12:45:00,0.533,0.5341,0.5324,0.5338,726000000.0
2008-12-02 13:00:00,0.53375,0.534,0.532,0.5335,637200000.0
2008-12-02 13:15:00,0.5336,0.5336,0.53205,0.53265,655700000.0
2008-12-02 13:30:00,0.53255,0.53285,0.5315,0.53175,493200000.0
2008-12-02 13:45:00,0.53195,0.5324,0.5311,0.53185,426000000.0
2008-12-02 14:00:00,0.53195,0.5332,0.5312,0.5324,1194300000.0
2008-12-02 14:15:00,0.5324,0.5355,0.53145,0.534,1600999997.0
2008-12-02 14:30:00,0.534,0.5341,0.5326,0.5333,526800000.0
2008-12-02 14:45:00,0.53325,0.5341,0.5324,0.534,1321900001.0
2008-12-02 15:00:00,0.534,0.5342,0.53265,0.53355,696100000.0
2008-12-02 15:15:00,0.5334,0.53395,0.53273,0.53335,678800000.0
2008-12-02 15:30:00,0.53325,0.5336,0.5319,0.5326,1209599995.0
2008-12-02 15:45:00,0.5327,0.533,0.53165,0.5318,422500000.0
2008-12-02 16:00:00,0.532,0.532,0.5291,0.5302,1516100000.0
2008-12-02 16:15:00,0.53025,0.5307,0.52945,0.5301,809999999.0
2008-12-02 16:30:00,0.53015,0.5318,0.52965,0.5303,713799999.0
2008-12-02 16:45:00,0.53025,0.53115,0.5294,0.53,1031800000.0
2008-12-02 17:00:00,0.53,0.5328,0.52995,0.5323,1620500000.0
2008-12-02 17:15:00,0.5323,0.53235,0.5306,0.53095,606000000.0
2008-12-02 17:30:00,0.53095,0.53225,0.53075,0.53085,801200000.0
2008-12-02 17:45:00,0.5308,0.53135,0.5296,0.52985,1043000000.0
2008-12-02 18:00:00,0.5298,0.5303,0.5285,0.52915,1343799999.0
2008-12-02 18:15:00,0.5291,0.5303,0.52885,0.52885,743800000.0
2008-12-02 18:30:00,0.52885,0.52995,0.52851,0.5292,565000000.0
2008-12-02 18:45:00,0.5292,0.53205,0.5289,0.5311,868600002.0
2008-12-02 19:00:00,0.53105,0.5311,0.52879,0.529,319800000.0
2008-12-02 19:15:00,0.52915,0.5317,0.52882,0.5313,440400000.0
2008-12-02 19:30:00,0.5315,0.53165,0.5295,0.53005,206600000.0
2008-12-02 19:45:00,0.53015,0.53105,0.53015,0.53075,143400000.0
2008-12-02 20:00:00,0.53075,0.53135,0.53007,0.5312,141400000.0
2008-12-02 20:15:00,0.53135,0.532,0.5304,0.5311,543400000.0
2008-12-02 20:30:00,0.5311,0.53125,0.52976,0.53005,292400000.0
2008-12-02 20:45:00,0.53005,0.53015,0.52925,0.5297,165700000.0
2008-12-02 21:00:00,0.5297,0.5297,0.5282,0.5287,444400000.0
2008-12-02 21:15:00,0.5288,0.5292,0.52815,0.52845,480000000.0
2008-12-02 21:30:00,0.52805,0.52945,0.52805,0.52905,258400000.0
2008-12-02 21:45:00,0.52915,0.53024,0.52858,0.5298,252800000.0
2008-12-02 22:00:00,0.52985,0.5302,0.52875,0.5295,188200000.0
2008-12-02 22:15:00,0.5295,0.5317,0.5293,0.5317,281000000.0
2008-12-02 22:30:00,0.53165,0.53335,0.53105,0.53205,402200000.0
2008-12-02 22:45:00,0.53205,0.53345,0.53065,0.5331,424600000.0
2008-12-02 23:00:00,0.53305,0.5346,0.53275,0.5339,325000000.0
2008-12-02 23:15:00,0.53365,0.53395,0.5328,0.5337,280000000.0
2008-12-02 23:30:00,0.53375,0.5338,0.53175,0.53245,260400000.0
2008-12-02 23:45:00,0.53255,0.53305,0.5306,0.53129,263500000.0
2008-12-03 00:00:00,0.53095,0.5323,0.53095,0.53195,90400000.0
2008-12-03 00:15:00,0.53164,0.53345,0.53145,0.5333,287599999.0
2008-12-03 00:30:00,0.53308,0.53345,0.53263,0.533,255400000.0
2008-12-03 00:45:00,0.53293,0.5332,0.5316,0.5321,582800000.0
2008-12-03 01:00:00,0.53195,0.532,0.5313,0.5318,392000000.0
2008-12-03 01:15:00,0.5317,0.53235,0.53083,0.53225,352400000.0
2008-12-03 01:30:00,0.53235,0.5331,0.5319,0.5326,148000000.0
2008-12-03 01:45:00,0.5326,0.53275,0.53165,0.5322,596200000.0
2008-12-03 02:00:00,0.5322,0.53233,0.53151,0.5321,324600000.0
2008-12-03 02:15:00,0.53195,0.5323,0.53146,0.53185,373000000.0
2008-12-03 02:30:00,0.53185,0.53245,0.53135,0.5316,689600000.0
2008-12-03 02:45:00,0.5316,0.532,0.5307,0.5316,758400000.0
2008-12-03 03:00:00,0.5316,0.5316,0.52815,0.52835,749400000.0
2008-12-03 03:15:00,0.52815,0.5301,0.52815,0.53,606600000.0
2008-12-03 03:30:00,0.53,0.5325,0.52985,0.5322,419800000.0
2008-12-03 03:45:00,0.5322,0.53235,0.53135,0.5315,262600000.0
2008-12-03 04:00:00,0.53126,0.5317,0.53082,0.5314,462000000.0
2008-12-03 04:15:00,0.5314,0.5314,0.5302,0.5307,367600000.0
2008-12-03 04:30:00,0.5307,0.53155,0.5301,0.53117,297800000.0
2008-12-03 04:45:00,0.53155,0.532,0.53068,0.532,463000000.0
2008-12-03 05:00:00,0.5321,0.5321,0.53112,0.53149,233200000.0
2008-12-03 05:15:00,0.53151,0.5319,0.5311,0.5319,231200000.0
2008-12-03 05:30:00,0.5319,0.5331,0.53139,0.5327,685199999.0
2008-12-03 05:45:00,0.5325,0.5325,0.53035,0.53135,432400000.0
2008-12-03 06:00:00,0.53135,0.53145,0.53025,0.53025,380600000.0
2008-12-03 06:15:00,0.53025,0.5309,0.53015,0.53028,216000000.0
2008-12-03 06:30:00,0.53054,0.5307,0.52925,0.5295,374600000.0
2008-12-03 06:45:00,0.5297,0.52995,0.52852,0.5291,338200000.0
2008-12-03 07:00:00,0.5291,0.52955,0.52857,0.52935,1744000045.0
2008-12-03 07:15:00,0.52935,0.52945,0.52837,0.5289,744399990.0
2008-12-03 07:30:00,0.5289,0.53035,0.5282,0.5285,597800000.0
2008-12-03 07:45:00,0.5285,0.5294,0.5279,0.5291,592799992.0
2008-12-03 08:00:00,0.52883,0.5294,0.5281,0.5287,1076199988.0
2008-12-03 08:15:00,0.52875,0.5296,0.52836,0.5289,418000000.0
2008-12-03 08:30:00,0.5289,0.529,0.527,0.52745,481200000.0
2008-12-03 08:45:00,0.52745,0.5282,0.52712,0.5279,285000000.0
2008-12-03 09:00:00,0.52795,0.52915,0.52764,0.52845,761600000.0
2008-12-03 09:15:00,0.5286,0.52905,0.5282,0.5289,456200000.0
2008-12-03 09:30:00,0.52895,0.52915,0.52745,0.5279,647200000.0
2008-12-03 09:45:00,0.5279,0.5294,0.52725,0.52895,453600000.0
2008-12-03 10:00:00,0.5289,0.529,0.52722,0.5281,600800000.0
2008-12-03 10:15:00,0.5279,0.5288,0.5272,0.5275,577800000.0
2008-12-03 10:30:00,0.5275,0.5275,0.5261,0.52655,582800000.0
2008-12-03 10:45:00,0.5266,0.5275,0.5261,0.52625,736000006.0
2008-12-03 11:00:00,0.52625,0.5281,0.5254,0.5254,1331200004.0
2008-12-03 11:15:00,0.525,0.5267,0.52485,0.5265,719400000.0
2008-12-03 11:30:00,0.5265,0.52705,0.52575,0.52595,539400000.0
2008-12-03 11:45:00,0.52595,0.5274,0.5254,0.5272,576900000.0
2008-12-03 12:00:00,0.52715,0.52785,0.52619,0.52715,1471999998.0
2008-12-03 12:15:00,0.5272,0.5279,0.527,0.52735,326000000.0
2008-12-03 12:30:00,0.5274,0.52845,0.52725,0.52825,448000000.0
2008-12-03 12:45:00,0.52845,0.52885,0.5275,0.52805,708399987.0
2008-12-03 13:00:00,0.52805,0.52835,0.52705,0.5276,529800000.0
2008-12-03 13:15:00,0.5276,0.52845,0.5274,0.52825,105400000.0
2008-12-03 13:30:00,0.5284,0.5291,0.52755,0.5291,614600000.0
2008-12-03 13:45:00,0.5291,0.5292,0.5283,0.52885,560800000.0
2008-12-03 14:00:00,0.5289,0.52955,0.52885,0.5293,448400000.0
2008-12-03 14:15:00,0.52935,0.53055,0.5282,0.5299,575600000.0
2008-12-03 14:30:00,0.52975,0.53,0.5281,0.52865,486400000.0
2008-12-03 14:45:00,0.52865,0.5288,0.52795,0.52855,1206400000.0
2008-12-03 15:00:00,0.52865,0.52945,0.5278,0.52925,653400000.0
2008-12-03 15:15:00,0.52925,0.52925,0.52735,0.5282,871480000.0
2008-12-03 15:30:00,0.5281,0.53,0.5281,0.5286,474000000.0
2008-12-03 15:45:00,0.5286,0.5292,0.52845,0.52875,522600000.0
2008-12-03 16:00:00,0.52875,0.529,0.52785,0.5289,323600000.0
2008-12-03 16:15:00,0.52885,0.53005,0.52875,0.5295,539600000.0
2008-12-03 16:30:00,0.5294,0.5315,0.5294,0.53085,1005000001.0
2008-12-03 16:45:00,0.53085,0.53085,0.52795,0.52805,412400000.0
2008-12-03 17:00:00,0.5281,0.53025,0.5281,0.52945,509280000.0
2008-12-03 17:15:00,0.52945,0.53155,0.5294,0.53155,729700000.0
2008-12-03 17:30:00,0.53155,0.5328,0.53065,0.53235,946200000.0
2008-12-03 17:45:00,0.53235,0.53385,0.53225,0.5335,1003799993.0
2008-12-03 18:00:00,0.53345,0.53405,0.53245,0.53375,1131200002.0
2008-12-03 18:15:00,0.5338,0.534,0.53315,0.53365,535000000.0
2008-12-03 18:30:00,0.5336,0.53385,0.5325,0.5336,640600000.0
2008-12-03 18:45:00,0.5336,0.53375,0.53276,0.53335,368200000.0
2008-12-03 19:00:00,0.53335,0.53335,0.5313,0.53205,264280000.0
2008-12-03 19:15:00,0.5322,0.5323,0.53035,0.5309,499400000.0
2008-12-03 19:30:00,0.5309,0.53305,0.5309,0.532,344800000.0
2008-12-03 19:45:00,0.5322,0.53265,0.5316,0.5318,766600004.0
2008-12-03 20:00:00,0.5317,0.5319,0.5305,0.5305,128000000.0
2008-12-03 20:15:00,0.5306,0.5311,0.52985,0.5301,177200000.0
2008-12-03 20:30:00,0.53005,0.53005,0.5283,0.5284,227080000.0
2008-12-03 20:45:00,0.5284,0.52985,0.528,0.52875,161200000.0
2008-12-03 21:00:00,0.52885,0.5304,0.5274,0.52975,214799999.0
2008-12-03 21:15:00,0.52975,0.5302,0.52865,0.52955,346800000.0
2008-12-03 21:30:00,0.52975,0.5303,0.52855,0.5291,383800000.0
2008-12-03 21:45:00,0.5291,0.52955,0.5274,0.5274,411000000.0
2008-12-03 22:00:00,0.5274,0.52975,0.52645,0.52825,546800000.0
2008-12-03 22:15:00,0.52809,0.5292,0.52735,0.5292,306200000.0
2008-12-03 22:30:00,0.5293,0.5322,0.52805,0.5317,442600000.0
2008-12-03 22:45:00,0.5317,0.5337,0.5317,0.5332,243200000.0
2008-12-03 23:00:00,0.53289,0.5335,0.53125,0.53225,349000000.0
2008-12-03 23:15:00,0.53235,0.533,0.53131,0.5322,197600000.0
2008-12-03 23:30:00,0.5322,0.5326,0.5317,0.53182,257000000.0
2008-12-03 23:45:00,0.5325,0.533,0.5315,0.532,245800000.0
2008-12-04 00:00:00,0.53215,0.5338,0.53215,0.5336,248600000.0
2008-12-04 00:15:00,0.5336,0.5346,0.5336,0.53415,268600000.0
2008-12-04 00:30:00,0.5342,0.5343,0.53275,0.53335,344200000.0
2008-12-04 00:45:00,0.53335,0.534,0.533,0.5339,281400000.0
2008-12-04 01:00:00,0.5339,0.5345,0.5332,0.53395,186400000.0
2008-12-04 01:15:00,0.5339,0.53425,0.5334,0.53355,1456799979.0
2008-12-04 01:30:00,0.53355,0.534,0.53297,0.5334,238400000.0
2008-12-04 01:45:00,0.5334,0.53345,0.53244,0.5329,97400000.0
2008-12-04 02:00:00,0.5329,0.53315,0.5318,0.53295,332800000.0
2008-12-04 02:15:00,0.53295,0.533,0.53201,0.5328,184800000.0
2008-12-04 02:30:00,0.5328,0.533,0.5324,0.53255,196000000.0
2008-12-04 02:45:00,0.5322,0.5326,0.5306,0.53165,519000000.0
2008-12-04 03:00:00,0.53165,0.5329,0.53113,0.53225,751000000.0
2008-12-04 03:15:00,0.53225,0.5332,0.5321,0.53235,450800000.0
2008-12-04 03:30:00,0.5324,0.533,0.5323,0.5329,585000000.0
2008-12-04 03:45:00,0.53285,0.53345,0.53221,0.53315,869000012.0
2008-12-04 04:00:00,0.53315,0.5337,0.5326,0.5334,215800000.0
2008-12-04 04:15:00,0.5335,0.5335,0.53305,0.5331,83400000.0
2008-12-04 04:30:00,0.53254,0.5331,0.53245,0.533,216400000.0
2008-12-04 04:45:00,0.53315,0.53325,0.53201,0.53202,243400000.0
2008-12-04 05:00:00,0.53207,0.5327,0.53197,0.53265,266200000.0
2008-12-04 05:15:00,0.5327,0.5331,0.53187,0.5324,289800000.0
2008-12-04 05:30:00,0.5322,0.53248,0.53164,0.5321,154800000.0
2008-12-04 05:45:00,0.53205,0.5323,0.5296,0.5298,219200000.0
2008-12-04 06:00:00,0.5302,0.5306,0.529,0.5302,222000000.0
2008-12-04 06:15:00,0.5301,0.5315,0.5291,0.5303,222000000.0
2008-12-04 06:30:00,0.5302,0.5316,0.5297,0.5315,222000000.0
2008-12-04 06:45:00,0.5306,0.5319,0.53,0.5318,222000000.0
2008-12-04 07:00:00,0.5312,0.5325,0.5309,0.532,222000000.0
2008-12-04 07:15:00,0.5319,0.532,0.5293,0.5312,152400000.0
2008-12-04 07:30:00,0.5311,0.5321,0.5301,0.5302,128000000.0
2008-12-04 07:45:00,0.5302,0.53195,0.53005,0.5313,413200000.0
2008-12-04 08:00:00,0.53155,0.53245,0.5308,0.53155,287400000.0
2008-12-04 08:15:00,0.53161,0.532,0.53062,0.5313,248200000.0
2008-12-04 08:30:00,0.53115,0.532,0.53115,0.5315,387600000.0
2008-12-04 08:45:00,0.5315,0.53155,0.53073,0.53135,178200000.0
2008-12-04 09:00:00,0.5313,0.5316,0.5302,0.5306,597600000.0
2008-12-04 09:15:00,0.53055,0.53095,0.53025,0.53065,732399994.0
2008-12-04 09:30:00,0.53065,0.5312,0.53014,0.5311,383199999.0
2008-12-04 09:45:00,0.5311,0.53195,0.53085,0.531,362200000.0
2008-12-04 10:00:00,0.53095,0.53115,0.53045,0.5309,571800000.0
2008-12-04 10:15:00,0.5309,0.5316,0.5305,0.53135,546600000.0
2008-12-04 10:30:00,0.53135,0.53225,0.5299,0.5317,1146600000.0
2008-12-04 10:45:00,0.5318,0.53265,0.53165,0.5326,949400000.0
2008-12-04 11:00:00,0.53275,0.5334,0.5304,0.533,1138000004.0
2008-12-04 11:15:00,0.53305,0.53425,0.53279,0.53315,682200002.0
2008-12-04 11:30:00,0.5332,0.5336,0.53205,0.5328,1139800000.0
2008-12-04 11:45:00,0.5328,0.5352,0.5327,0.5349,876000000.0
2008-12-04 12:00:00,0.53485,0.53485,0.5333,0.5341,234200000.0
2008-12-04 12:15:00,0.534,0.5361,0.534,0.5359,15000000.0
2008-12-04 12:30:00,0.5358,0.5374,0.5357,0.5363,15000000.0
2008-12-04 12:45:00,0.53405,0.5365,0.534,0.5362,66200000.0
2008-12-04 13:00:00,0.5361,0.5363,0.5327,0.5342,521400000.0
2008-12-04 13:15:00,0.5342,0.5367,0.5341,0.536,668600000.0
2008-12-04 13:30:00,0.5359,0.53745,0.53575,0.5363,729600000.0
2008-12-04 13:45:00,0.5363,0.53655,0.53575,0.536,594800000.0
2008-12-04 14:00:00,0.536,0.5368,0.5334,0.5347,527500000.0
2008-12-04 14:15:00,0.53475,0.5368,0.53475,0.5352,667200000.0
2008-12-04 14:30:00,0.5352,0.536,0.5346,0.5349,663400000.0
2008-12-04 14:45:00,0.5348,0.5359,0.5345,0.5352,477000000.0
2008-12-04 15:00:00,0.5352,0.53545,0.5345,0.5345,443000000.0
2008-12-04 15:15:00,0.53465,0.5352,0.53385,0.5343,759500000.0
2008-12-04 15:30:00,0.5345,0.53455,0.53275,0.53375,826100000.0
2008-12-04 15:45:00,0.53375,0.53375,0.53165,0.533,538000000.0
2008-12-04 16:00:00,0.533,0.5343,0.53185,0.5334,611200000.0
2008-12-04 16:15:00,0.53335,0.5341,0.53295,0.5337,381600000.0
2008-12-04 16:30:00,0.5337,0.53495,0.533,0.5333,897800000.0
2008-12-04 16:45:00,0.5333,0.5348,0.5329,0.53365,644300000.0
2008-12-04 17:00:00,0.5336,0.5344,0.5335,0.53365,1165600002.0
2008-12-04 17:15:00,0.5336,0.53425,0.53325,0.5334,705200001.0
2008-12-04 17:30:00,0.5334,0.5346,0.5333,0.534,493500000.0
2008-12-04 17:45:00,0.5341,0.5356,0.534,0.5356,459300000.0
2008-12-04 18:00:00,0.5357,0.5358,0.53425,0.5358,880200000.0
2008-12-04 18:15:00,0.5358,0.5384,0.5358,0.5376,659300000.0
2008-12-04 18:30:00,0.5376,0.5379,0.53545,0.5372,674400000.0
2008-12-04 18:45:00,0.5372,0.5391,0.5368,0.53745,477800001.0
2008-12-04 19:00:00,0.53745,0.53745,0.53565,0.53635,384800000.0
2008-12-04 19:15:00,0.5364,0.5365,0.53491,0.53491,449799996.0
2008-12-04 19:30:00,0.53478,0.53585,0.53475,0.53538,350400000.0
2008-12-04 19:45:00,0.5356,0.53565,0.5344,0.53475,873000007.0
2008-12-04 20:00:00,0.53475,0.53495,0.5339,0.5348,397800000.0
2008-12-04 20:15:00,0.5348,0.5349,0.5325,0.5327,459800000.0
2008-12-04 20:30:00,0.5326,0.53345,0.53125,0.53345,479600001.0
2008-12-04 20:45:00,0.5333,0.53495,0.53288,0.5334,443400001.0
2008-12-04 21:00:00,0.5334,0.53455,0.5323,0.53455,315000000.0
2008-12-04 21:15:00,0.53455,0.53455,0.53265,0.5327,554400000.0
2008-12-04 21:30:00,0.5331,0.534,0.5329,0.5333,260200000.0
2008-12-04 21:45:00,0.53325,0.5336,0.53203,0.53248,321800000.0
2008-12-04 22:00:00,0.5327,0.53275,0.5303,0.5303,498600000.0
2008-12-04 22:15:00,0.53045,0.5305,0.5294,0.5294,375400000.0
2008-12-04 22:30:00,0.5294,0.52945,0.52805,0.52855,418600000.0
2008-12-04 22:45:00,0.52855,0.5297,0.52842,0.52965,236000000.0
2008-12-04 23:00:00,0.52965,0.5323,0.52965,0.5314,335200000.0
2008-12-04 23:15:00,0.5314,0.5328,0.5313,0.53203,326600000.0
2008-12-04 23:30:00,0.53212,0.53255,0.53186,0.53203,183400000.0
2008-12-04 23:45:00,0.5323,0.53265,0.53179,0.53255,184800000.0
2008-12-05 00:00:00,0.53255,0.53305,0.5307,0.5316,261600000.0
2008-12-05 00:15:00,0.5315,0.53255,0.5315,0.5324,167200000.0
2008-12-05 00:30:00,0.53259,0.5327,0.5317,0.53205,402300000.0
2008-12-05 00:45:00,0.53205,0.53275,0.532,0.53255,269200000.0
2008-12-05 01:00:00,0.53255,0.53273,0.532,0.53265,274400000.0
2008-12-05 01:15:00,0.53265,0.53285,0.53185,0.5323,401200000.0
2008-12-05 01:30:00,0.5325,0.5325,0.5319,0.53205,425200000.0
2008-12-05 01:45:00,0.532,0.5325,0.53138,0.532,493200000.0
2008-12-05 02:00:00,0.53205,0.5325,0.5319,0.532,338200001.0
2008-12-05 02:15:00,0.5319,0.53325,0.5319,0.5329,270800000.0
2008-12-05 02:30:00,0.5329,0.5329,0.53162,0.53195,278800000.0
2008-12-05 02:45:00,0.53195,0.5324,0.53184,0.5321,381400000.0
2008-12-05 03:00:00,0.532,0.5323,0.5307,0.5307,330000000.0
2008-12-05 03:15:00,0.5307,0.53255,0.5307,0.5324,559600000.0
2008-12-05 03:30:00,0.53206,0.53243,0.5319,0.53195,209800000.0
2008-12-05 03:45:00,0.5319,0.5323,0.53148,0.53215,321800000.0
2008-12-05 04:00:00,0.5321,0.5324,0.53145,0.53186,1046000008.0
2008-12-05 04:15:00,0.53152,0.5331,0.53131,0.5327,321600000.0
2008-12-05 04:30:00,0.5327,0.5328,0.53178,0.5324,414800000.0
2008-12-05 04:45:00,0.5324,0.53265,0.53172,0.53225,155000000.0
2008-12-05 05:00:00,0.5322,0.53305,0.53173,0.5328,271200000.0
2008-12-05 05:15:00,0.5328,0.53345,0.5327,0.53345,307400000.0
2008-12-05 05:30:00,0.53314,0.53375,0.53292,0.5335,180600000.0
2008-12-05 05:45:00,0.5336,0.53365,0.53312,0.5335,107600000.0
2008-12-05 06:00:00,0.5335,0.5335,0.5324,0.5326,296000000.0
2008-12-05 06:15:00,0.53217,0.533,0.53217,0.5327,281000000.0
2008-12-05 06:30:00,0.5327,0.53305,0.53214,0.5329,166200000.0
2008-12-05 06:45:00,0.5329,0.53305,0.5324,0.53245,288800000.0
2008-12-05 07:00:00,0.53231,0.533,0.53229,0.5327,140399999.0
2008-12-05 07:15:00,0.5327,0.5328,0.53176,0.5322,254800000.0
2008-12-05 07:30:00,0.5322,0.5327,0.53199,0.53246,141200000.0
2008-12-05 07:45:00,0.5327,0.5327,0.53175,0.5323,1306000004.0
2008-12-05 08:00:00,0.53235,0.5331,0.5313,0.5327,227400000.0
2008-12-05 08:15:00,0.5327,0.5339,0.53248,0.53333,158600000.0
2008-12-05 08:30:00,0.53305,0.5333,0.5317,0.5322,308500000.0
2008-12-05 08:45:00,0.5322,0.53395,0.53205,0.5334,978199999.0
2008-12-05 09:00:00,0.53345,0.53395,0.5327,0.53295,554000000.0
2008-12-05 09:15:00,0.5331,0.53405,0.53255,0.53355,513800000.0
2008-12-05 09:30:00,0.53355,0.53375,0.53292,0.53365,368600000.0
2008-12-05 09:45:00,0.53365,0.534,0.53155,0.5319,777600000.0
2008-12-05 10:00:00,0.5317,0.53315,0.53135,0.53245,454200000.0
2008-12-05 10:15:00,0.5326,0.53365,0.5324,0.53295,264799999.0
2008-12-05 10:30:00,0.53295,0.53325,0.53165,0.5321,450600000.0
2008-12-05 10:45:00,0.5321,0.53255,0.5315,0.5325,754000000.0
2008-12-05 11:00:00,0.5325,0.5326,0.53185,0.5323,456200000.0
2008-12-05 11:15:00,0.5325,0.5325,0.53202,0.5325,196200000.0
2008-12-05 11:30:00,0.53245,0.53325,0.5323,0.5327,450800000.0
2008-12-05 11:45:00,0.5328,0.53285,0.53121,0.5317,531000000.0
2008-12-05 12:00:00,0.5317,0.5327,0.5316,0.53255,593000001.0
2008-12-05 12:15:00,0.53255,0.5329,0.53165,0.5321,440200000.0
2008-12-05 12:30:00,0.5321,0.53225,0.53135,0.53175,646600001.0
2008-12-05 12:45:00,0.53175,0.5319,0.53015,0.5309,489800000.0
2008-12-05 13:00:00,0.5311,0.5311,0.53,0.5305,476000000.0
2008-12-05 13:15:00,0.5305,0.5307,0.53006,0.53055,306400000.0
2008-12-05 13:30:00,0.53054,0.53082,0.53004,0.53025,761599994.0
2008-12-05 13:45:00,0.5303,0.53045,0.5299,0.53,284400000.0
2008-12-05 14:00:00,0.53005,0.5304,0.52964,0.52973,322200000.0
2008-12-05 14:15:00,0.53005,0.53025,0.52905,0.52945,319000000.0
2008-12-05 14:30:00,0.52945,0.52985,0.52765,0.52765,380400000.0
2008-12-05 14:45:00,0.52765,0.5283,0.5262,0.5275,664800000.0
2008-12-05 15:00:00,0.52745,0.52795,0.5264,0.5271,853700000.0
2008-12-05 15:15:00,0.52715,0.5279,0.52595,0.5266,649600000.0
2008-12-05 15:30:00,0.5266,0.5288,0.52405,0.52415,1149600000.0
2008-12-05 15:45:00,0.5241,0.5251,0.52105,0.52475,1087800000.0
2008-12-05 16:00:00,0.52475,0.5265,0.52395,0.5257,674300000.0
2008-12-05 16:15:00,0.5257,0.52765,0.5247,0.5265,645200000.0
2008-12-05 16:30:00,0.52635,0.5281,0.5259,0.52625,718000000.0
2008-12-05 16:45:00,0.52655,0.52715,0.5252,0.5252,608400000.0
2008-12-05 17:00:00,0.52535,0.5266,0.52265,0.52285,675400000.0
2008-12-05 17:15:00,0.5228,0.5237,0.5201,0.5225,873000000.0
2008-12-05 17:30:00,0.5225,0.5228,0.52015,0.5208,619600000.0
2008-12-05 17:45:00,0.52075,0.5247,0.52055,0.524,692600000.0
2008-12-05 18:00:00,0.524,0.52425,0.52125,0.52325,971000000.0
2008-12-05 18:15:00,0.5233,0.5233,0.5214,0.52185,634799999.0
2008-12-05 18:30:00,0.5219,0.5247,0.5216,0.5235,1177100000.0
2008-12-05 18:45:00,0.52355,0.5247,0.52325,0.52445,344100000.0
2008-12-05 19:00:00,0.52445,0.52505,0.5237,0.5245,623200000.0
2008-12-05 19:15:00,0.5245,0.52505,0.52355,0.5246,260600000.0
2008-12-05 19:30:00,0.5246,0.5246,0.5233,0.5239,303200000.0
2008-12-05 19:45:00,0.5239,0.52495,0.52255,0.5246,439900000.0
2008-12-05 20:00:00,0.52455,0.52585,0.5235,0.52518,325800000.0
2008-12-05 20:15:00,0.5256,0.5257,0.5242,0.5245,476200000.0
2008-12-05 20:30:00,0.52435,0.5252,0.52405,0.52426,265400000.0
2008-12-05 20:45:00,0.5253,0.5275,0.52505,0.5265,707699998.0
2008-12-05 21:00:00,0.5266,0.5285,0.5261,0.5264,3665999978.0
2008-12-05 21:15:00,0.52655,0.5293,0.5264,0.52875,585800001.0
2008-12-05 21:30:00,0.5287,0.53425,0.5286,0.53285,480000000.0
2008-12-05 21:45:00,0.5328,0.5336,0.53185,0.53245,813800000.0
2008-12-05 22:00:00,0.5324,0.53335,0.53144,0.53153,509999999.0
2008-12-05 22:15:00,0.5316,0.53485,0.53137,0.53425,391600000.0
2008-12-05 22:30:00,0.5343,0.5362,0.53425,0.53535,1093199985.0
2008-12-05 22:45:00,0.53535,0.5357,0.53325,0.5347,448000000.0
2008-12-05 23:00:00,0.5345,0.53555,0.5335,0.5354,1815000013.0
2008-12-05 23:15:00,0.5356,0.5356,0.53324,0.53357,199400000.0
2008-12-05 23:30:00,0.53374,0.53485,0.53357,0.5343,169000000.0
2008-12-05 23:45:00,0.5343,0.5345,0.5324,0.5325,423000009.0
2008-12-08 00:00:00,0.5357,0.5359,0.5354,0.5354,192000000.0
2008-12-08 00:15:00,0.5352,0.536,0.5351,0.5354,360000000.0
2008-12-08 00:30:00,0.5355,0.5357,0.5349,0.5349,360000000.0
2008-12-08 00:45:00,0.5348,0.535,0.5338,0.5338,336000000.0
2008-12-08 01:00:00,0.5337,0.5344,0.5336,0.534,336000000.0
2008-12-08 01:15:00,0.5341,0.5356,0.5341,0.535,336000000.0
2008-12-08 01:30:00,0.5351,0.5355,0.5344,0.535,336000000.0
2008-12-08 01:45:00,0.5352,0.5364,0.5351,0.5358,336000000.0
2008-12-08 02:00:00,0.5339,0.5344,0.53336,0.53435,423000000.0
2008-12-08 02:15:00,0.53435,0.5357,0.5342,0.5349,601199997.0
2008-12-08 02:30:00,0.5349,0.5356,0.5343,0.5352,1172199999.0
2008-12-08 02:45:00,0.5352,0.5364,0.532,0.536,1265199996.0
2008-12-08 03:00:00,0.53605,0.53695,0.5354,0.5364,359000000.0
2008-12-08 03:15:00,0.5364,0.5369,0.536,0.5364,581800000.0
2008-12-08 03:30:00,0.5364,0.5367,0.53525,0.53545,945999999.0
2008-12-08 03:45:00,0.53535,0.5357,0.5346,0.53465,1140100000.0
2008-12-08 04:00:00,0.53465,0.53465,0.532,0.5345,720800000.0
2008-12-08 04:15:00,0.5345,0.5349,0.53385,0.5339,840200000.0
2008-12-08 04:30:00,0.53385,0.5347,0.53385,0.5345,314800000.0
2008-12-08 04:45:00,0.5345,0.5348,0.53404,0.5342,558800000.0
2008-12-08 05:00:00,0.53425,0.53435,0.53305,0.53385,498200000.0
2008-12-08 05:15:00,0.5337,0.5339,0.53235,0.53255,761200000.0
2008-12-08 05:30:00,0.53255,0.5331,0.53177,0.53225,640000000.0
2008-12-08 05:45:00,0.53225,0.5323,0.53135,0.53161,269000000.0
2008-12-08 06:00:00,0.5322,0.5323,0.53168,0.53203,267600000.0
2008-12-08 06:15:00,0.53235,0.53325,0.5323,0.5326,338000000.0
2008-12-08 06:30:00,0.5329,0.533,0.5321,0.53245,157300000.0
2008-12-08 06:45:00,0.5325,0.5328,0.5324,0.5326,155200000.0
2008-12-08 07:00:00,0.53265,0.5329,0.53195,0.5328,137600000.0
2008-12-08 07:15:00,0.5326,0.534,0.5326,0.53375,287200000.0
2008-12-08 07:30:00,0.53385,0.5349,0.5335,0.5349,222600000.0
2008-12-08 07:45:00,0.5349,0.5355,0.5344,0.5351,469200000.0
2008-12-08 08:00:00,0.5351,0.5365,0.5349,0.5363,503800000.0
2008-12-08 08:15:00,0.5363,0.5368,0.5356,0.5365,525400000.0
2008-12-08 08:30:00,0.5365,0.53675,0.53591,0.5364,156600000.0
2008-12-08 08:45:00,0.53635,0.5371,0.53615,0.53685,205200000.0
2008-12-08 09:00:00,0.53685,0.54115,0.53625,0.5408,594000000.0
2008-12-08 09:15:00,0.5408,0.541,0.53805,0.5394,1047200003.0
2008-12-08 09:30:00,0.5394,0.54115,0.5394,0.5409,710800000.0
2008-12-08 09:45:00,0.5409,0.5449,0.54085,0.54365,661800000.0
2008-12-08 10:00:00,0.5436,0.5455,0.54355,0.54495,757200000.0
2008-12-08 10:15:00,0.54495,0.5458,0.5435,0.54495,1134400000.0
2008-12-08 10:30:00,0.54495,0.5454,0.54415,0.54505,900600000.0
2008-12-08 10:45:00,0.54505,0.54565,0.54435,0.545,545200000.0
2008-12-08 11:00:00,0.5452,0.54755,0.54455,0.54635,1258000000.0
2008-12-08 11:15:00,0.54635,0.54645,0.5437,0.54515,577600000.0
2008-12-08 11:30:00,0.54515,0.5462,0.54465,0.54515,809000000.0
2008-12-08 11:45:00,0.54525,0.54585,0.54285,0.54325,849800000.0
2008-12-08 12:00:00,0.54325,0.5442,0.5425,0.54255,652400000.0
2008-12-08 12:15:00,0.54275,0.54435,0.54219,0.54225,659200000.0
2008-12-08 12:30:00,0.54285,0.5438,0.54235,0.54265,344800000.0
2008-12-08 12:45:00,0.54265,0.5431,0.542,0.5424,232199997.0
2008-12-08 13:00:00,0.54255,0.54415,0.542,0.5437,967500010.0
2008-12-08 13:15:00,0.5439,0.54415,0.5429,0.5436,571600000.0
2008-12-08 13:30:00,0.54365,0.5439,0.54294,0.54318,348800000.0
2008-12-08 13:45:00,0.54315,0.5442,0.5428,0.54375,917000000.0
2008-12-08 14:00:00,0.5437,0.5441,0.54315,0.5438,5607000028.0
2008-12-08 14:15:00,0.5438,0.5444,0.54165,0.54185,613100000.0
2008-12-08 14:30:00,0.5419,0.54315,0.54115,0.5424,421600000.0
2008-12-08 14:45:00,0.5424,0.5425,0.54165,0.5422,229200000.0
2008-12-08 15:00:00,0.5422,0.5434,0.54165,0.54235,349800000.0
2008-12-08 15:15:00,0.54235,0.54255,0.54195,0.5424,311800000.0
2008-12-08 15:30:00,0.5424,0.5436,0.54225,0.54325,334000000.0
2008-12-08 15:45:00,0.54325,0.54405,0.54275,0.544,374000000.0
2008-12-08 16:00:00,0.544,0.54435,0.5421,0.54225,1382000000.0
2008-12-08 16:15:00,0.54225,0.54235,0.5396,0.5405,820200000.0
2008-12-08 16:30:00,0.54045,0.54295,0.5399,0.5424,1042800000.0
2008-12-08 16:45:00,0.5424,0.54245,0.53805,0.53835,647300000.0
2008-12-08 17:00:00,0.53845,0.5396,0.5381,0.5386,1210400008.0
2008-12-08 17:15:00,0.5386,0.54165,0.5385,0.541,1108640000.0
2008-12-08 17:30:00,0.54105,0.5434,0.54105,0.5426,1605400000.0
2008-12-08 17:45:00,0.5427,0.5431,0.5413,0.5426,604800000.0
2008-12-08 18:00:00,0.5427,0.54325,0.5412,0.54245,519740000.0
2008-12-08 18:15:00,0.54245,0.54555,0.54185,0.5442,808600000.0
2008-12-08 18:30:00,0.54425,0.5445,0.5435,0.54395,591800000.0
2008-12-08 18:45:00,0.544,0.54555,0.54305,0.54425,442700000.0
2008-12-08 19:00:00,0.54425,0.5444,0.54235,0.544,355000000.0
2008-12-08 19:15:00,0.5441,0.5444,0.54346,0.544,284800000.0
2008-12-08 19:30:00,0.544,0.5446,0.5433,0.5436,453600002.0
2008-12-08 19:45:00,0.5436,0.5445,0.5429,0.5434,282800000.0
2008-12-08 20:00:00,0.5437,0.5439,0.54255,0.54283,183200000.0
2008-12-08 20:15:00,0.5431,0.5431,0.54215,0.5426,374200000.0
2008-12-08 20:30:00,0.5427,0.5442,0.5419,0.5438,229800000.0
2008-12-08 20:45:00,0.5437,0.5443,0.54315,0.54375,198200000.0
2008-12-08 21:00:00,0.5437,0.5466,0.5436,0.5465,468200001.0
2008-12-08 21:15:00,0.5465,0.5468,0.54555,0.54605,599800001.0
2008-12-08 21:30:00,0.54605,0.54635,0.54582,0.5461,332400000.0
2008-12-08 21:45:00,0.54625,0.54735,0.544,0.54735,408499999.0
2008-12-08 22:00:00,0.5474,0.54815,0.54694,0.5474,314200000.0
2008-12-08 22:15:00,0.54707,0.5476,0.54651,0.54672,253600000.0
2008-12-08 22:30:00,0.54708,0.5484,0.54669,0.5475,328800000.0
2008-12-08 22:45:00,0.54745,0.5487,0.54655,0.5481,376040000.0
2008-12-08 23:00:00,0.5481,0.5485,0.54735,0.5483,557999998.0
2008-12-08 23:15:00,0.54815,0.54855,0.54757,0.5482,1025000000.0
2008-12-08 23:30:00,0.54822,0.54851,0.54655,0.5469,467700000.0
2008-12-08 23:45:00,0.54725,0.54765,0.5463,0.54715,636200000.0
2008-12-09 00:00:00,0.54715,0.5473,0.54625,0.5468,265800000.0
2008-12-09 00:15:00,0.5468,0.5471,0.54595,0.5461,384200000.0
2008-12-09 00:30:00,0.5461,0.54625,0.54465,0.54565,130200000.0
2008-12-09 00:45:00,0.54595,0.5466,0.54552,0.54645,576000000.0
2008-12-09 01:00:00,0.5465,0.5465,0.54545,0.54545,364800000.0
2008-12-09 01:15:00,0.54547,0.5459,0.54512,0.5456,80600000.0
2008-12-09 01:30:00,0.5456,0.54585,0.545,0.5453,359400000.0
2008-12-09 01:45:00,0.54513,0.54535,0.54454,0.5451,230600000.0
2008-12-09 02:00:00,0.5451,0.54525,0.54408,0.54515,392800000.0
2008-12-09 02:15:00,0.545,0.54525,0.5439,0.5447,861400000.0
2008-12-09 02:30:00,0.5447,0.5451,0.54395,0.545,1486320000.0
2008-12-09 02:45:00,0.545,0.5451,0.5441,0.5448,1245800000.0
2008-12-09 03:00:00,0.5448,0.5452,0.54415,0.5444,757640000.0
2008-12-09 03:15:00,0.5444,0.5448,0.54353,0.5446,1243600002.0
2008-12-09 03:30:00,0.5446,0.5446,0.5423,0.5432,1610600001.0
2008-12-09 03:45:00,0.5432,0.5436,0.542,0.5423,1770000000.0
2008-12-09 04:00:00,0.5423,0.5428,0.5419,0.5427,1077800000.0
2008-12-09 04:15:00,0.5427,0.5431,0.5424,0.543,1106600000.0
2008-12-09 04:30:00,0.54255,0.54335,0.54252,0.5431,286800000.0
2008-12-09 04:45:00,0.5431,0.54345,0.54253,0.54273,627499999.0
2008-12-09 05:00:00,0.54268,0.5435,0.54224,0.54224,451480000.0
2008-12-09 05:15:00,0.54315,0.54345,0.54246,0.5431,384400000.0
2008-12-09 05:30:00,0.5431,0.54335,0.54215,0.5424,766200000.0
2008-12-09 05:45:00,0.54211,0.54235,0.5407,0.5414,1062799997.0
2008-12-09 06:00:00,0.5414,0.5416,0.54066,0.5415,962000000.0
2008-12-09 06:15:00,0.5414,0.5414,0.5398,0.5398,1815800000.0
2008-12-09 06:30:00,0.5398,0.5407,0.5397,0.5397,1396000000.0
2008-12-09 06:45:00,0.5396,0.54105,0.5396,0.54045,1013800001.0
2008-12-09 07:00:00,0.5404,0.54061,0.53964,0.54045,591799999.0
2008-12-09 07:15:00,0.54055,0.5406,0.5389,0.53915,701000002.0
2008-12-09 07:30:00,0.53915,0.53975,0.53795,0.538,455400000.0
2008-12-09 07:45:00,0.5381,0.53955,0.53778,0.53875,892000002.0
2008-12-09 08:00:00,0.53895,0.53985,0.53895,0.5395,861799999.0
2008-12-09 08:15:00,0.5395,0.53985,0.53906,0.53985,523400001.0
2008-12-09 08:30:00,0.53985,0.5401,0.53944,0.53975,355800000.0
2008-12-09 08:45:00,0.53975,0.54085,0.53955,0.54015,447000000.0
2008-12-09 09:00:00,0.54015,0.54015,0.53735,0.5378,746399996.0
2008-12-09 09:15:00,0.5378,0.5389,0.5377,0.5381,1015320002.0
2008-12-09 09:30:00,0.5381,0.5385,0.5371,0.5382,815200005.0
2008-12-09 09:45:00,0.5382,0.5386,0.53715,0.5384,1023200000.0
2008-12-09 10:00:00,0.5384,0.5392,0.5365,0.53695,2120599961.0
2008-12-09 10:15:00,0.537,0.5371,0.53585,0.53655,1292499997.0
2008-12-09 10:30:00,0.53636,0.5373,0.53605,0.5367,1289800007.0
2008-12-09 10:45:00,0.5367,0.5386,0.5367,0.5371,623700000.0
2008-12-09 11:00:00,0.5371,0.53885,0.5364,0.5384,1230999999.0
2008-12-09 11:15:00,0.5384,0.53885,0.538,0.53865,292900000.0
2008-12-09 11:30:00,0.53855,0.53995,0.53845,0.53975,1263600000.0
2008-12-09 11:45:00,0.53975,0.54,0.5388,0.5394,664200000.0
2008-12-09 12:00:00,0.5394,0.5402,0.5385,0.53925,1441400000.0
2008-12-09 12:15:00,0.53945,0.54115,0.53915,0.5411,517400000.0
2008-12-09 12:30:00,0.5411,0.54135,0.5392,0.5396,551400000.0
2008-12-09 12:45:00,0.5396,0.5415,0.5392,0.54115,652799999.0
2008-12-09 13:00:00,0.54115,0.54145,0.53975,0.5406,1801299998.0
2008-12-09 13:15:00,0.5405,0.54105,0.5388,0.54,608440000.0
2008-12-09 13:30:00,0.54005,0.541,0.53945,0.54055,516800000.0
2008-12-09 13:45:00,0.5405,0.54105,0.5404,0.5407,1124600000.0
2008-12-09 14:00:00,0.5407,0.5418,0.54024,0.54105,562400000.0
2008-12-09 14:15:00,0.54105,0.54115,0.54035,0.54045,218800000.0
2008-12-09 14:30:00,0.54055,0.54165,0.54005,0.54115,534800000.0
2008-12-09 14:45:00,0.54115,0.54225,0.5408,0.5417,231200000.0
2008-12-09 15:00:00,0.5417,0.5418,0.54057,0.5409,315820000.0
2008-12-09 15:15:00,0.5409,0.54115,0.5389,0.53905,550100000.0
2008-12-09 15:30:00,0.53915,0.5399,0.5387,0.5393,372800000.0
2008-12-09 15:45:00,0.5393,0.54,0.53905,0.53945,434804000.0
2008-12-09 16:00:00,0.53955,0.53955,0.53855,0.53935,538600000.0
2008-12-09 16:15:00,0.53955,0.5411,0.5388,0.54045,508100000.0
2008-12-09 16:30:00,0.54045,0.5418,0.53985,0.541,601600000.0
2008-12-09 16:45:00,0.541,0.54135,0.53915,0.5396,875900000.0
2008-12-09 17:00:00,0.5396,0.54215,0.5396,0.54215,468400000.0
2008-12-09 17:15:00,0.54205,0.54265,0.5406,0.5409,649040000.0
2008-12-09 17:30:00,0.5409,0.54445,0.5409,0.544,1236000000.0
2008-12-09 17:45:00,0.544,0.5442,0.54185,0.54355,1068900000.0
2008-12-09 18:00:00,0.54345,0.54435,0.5428,0.54345,454800000.0
2008-12-09 18:15:00,0.5434,0.54405,0.5417,0.54235,824100000.0
2008-12-09 18:30:00,0.54245,0.54295,0.5411,0.5424,917100000.0
2008-12-09 18:45:00,0.5424,0.54415,0.5423,0.5429,1177800000.0
2008-12-09 19:00:00,0.5429,0.5452,0.54198,0.54415,314400000.0
2008-12-09 19:15:00,0.54425,0.5451,0.54325,0.5442,636800000.0
2008-12-09 19:30:00,0.54405,0.54505,0.54365,0.54485,211400000.0
2008-12-09 19:45:00,0.54485,0.54535,0.54392,0.54485,901300000.0
2008-12-09 20:00:00,0.54495,0.54495,0.5425,0.5425,501800000.0
2008-12-09 20:15:00,0.5425,0.54285,0.53915,0.53935,522000001.0
2008-12-09 20:30:00,0.53935,0.54225,0.53745,0.5413,432140000.0
2008-12-09 20:45:00,0.54115,0.54175,0.53995,0.54005,352800000.0
2008-12-09 21:00:00,0.54005,0.541,0.53865,0.53895,484600000.0
2008-12-09 21:15:00,0.53925,0.5395,0.53785,0.5382,336000000.0
2008-12-09 21:30:00,0.5381,0.5394,0.53805,0.53885,473600000.0
2008-12-09 21:45:00,0.53895,0.5406,0.538,0.5403,266000000.0
2008-12-09 22:00:00,0.5404,0.54085,0.53925,0.5393,223200000.0
2008-12-09 22:15:00,0.53935,0.54055,0.53935,0.5398,341400000.0
2008-12-09 22:30:00,0.53975,0.53992,0.53913,0.53985,297000000.0
2008-12-09 22:45:00,0.53945,0.5403,0.53945,0.53965,189000000.0
2008-12-09 23:00:00,0.53965,0.53985,0.53799,0.53845,269400000.0
2008-12-09 23:15:00,0.53845,0.5391,0.5378,0.53844,525400000.0
2008-12-09 23:30:00,0.53885,0.54045,0.53833,0.53963,463400000.0
2008-12-09 23:45:00,0.54,0.54225,0.5391,0.54215,562800000.0
2008-12-10 00:00:00,0.5419,0.5421,0.5403,0.5415,139800000.0
2008-12-10 00:15:00,0.54145,0.54275,0.5407,0.5415,592200000.0
2008-12-10 00:30:00,0.5415,0.5418,0.5406,0.5413,391400000.0
2008-12-10 00:45:00,0.5413,0.5422,0.54115,0.54175,196800000.0
2008-12-10 01:00:00,0.54175,0.5419,0.54102,0.5414,399800000.0
2008-12-10 01:15:00,0.5414,0.5415,0.54085,0.541,737800000.0
2008-12-10 01:30:00,0.541,0.5415,0.54091,0.5412,165400000.0
2008-12-10 01:45:00,0.5412,0.54154,0.54072,0.5411,196400000.0
2008-12-10 02:00:00,0.5411,0.5423,0.54099,0.54185,293600000.0
2008-12-10 02:15:00,0.54195,0.54235,0.54165,0.54175,113000000.0
2008-12-10 02:30:00,0.54175,0.5426,0.54172,0.5426,118400000.0
2008-12-10 02:45:00,0.54255,0.5428,0.54162,0.54181,105000000.0
2008-12-10 03:00:00,0.54205,0.5422,0.5399,0.54,244600000.0
2008-12-10 03:15:00,0.54005,0.5418,0.54005,0.5415,380200000.0
2008-12-10 03:30:00,0.5414,0.5425,0.5409,0.542,244200000.0
2008-12-10 03:45:00,0.542,0.5426,0.54119,0.5426,121600000.0
2008-12-10 04:00:00,0.5426,0.543,0.54203,0.5429,166400000.0
2008-12-10 04:15:00,0.543,0.54505,0.5429,0.54485,519000000.0
2008-12-10 04:30:00,0.54485,0.5463,0.54455,0.5449,373000000.0
2008-12-10 04:45:00,0.5449,0.54555,0.54455,0.54485,424800000.0
2008-12-10 05:00:00,0.54485,0.54485,0.54335,0.544,195000000.0
2008-12-10 05:15:00,0.54395,0.54445,0.54356,0.54435,184200000.0
2008-12-10 05:30:00,0.5443,0.54605,0.54415,0.5458,247200000.0
2008-12-10 05:45:00,0.546,0.5474,0.5456,0.5474,293200000.0
2008-12-10 06:00:00,0.54735,0.54815,0.54695,0.54745,406600000.0
2008-12-10 06:15:00,0.5474,0.54875,0.5473,0.54825,254400000.0
2008-12-10 06:30:00,0.5482,0.54955,0.5472,0.54755,461000000.0
2008-12-10 06:45:00,0.5474,0.54755,0.54455,0.5462,751799995.0
2008-12-10 07:00:00,0.5463,0.54645,0.54375,0.5462,328800000.0
2008-12-10 07:15:00,0.54615,0.54635,0.54505,0.54605,123400000.0
2008-12-10 07:30:00,0.54595,0.54605,0.5439,0.54485,258800000.0
2008-12-10 07:45:00,0.5449,0.5451,0.5442,0.5443,206800000.0
2008-12-10 08:00:00,0.5443,0.54575,0.5443,0.5453,344800000.0
2008-12-10 08:15:00,0.5453,0.5465,0.5453,0.5456,175700000.0
2008-12-10 08:30:00,0.54565,0.546,0.54425,0.54545,305800000.0
2008-12-10 08:45:00,0.5454,0.5464,0.54455,0.5455,552400005.0
2008-12-10 09:00:00,0.5455,0.5475,0.5447,0.54695,984200000.0
2008-12-10 09:15:00,0.54695,0.54925,0.54645,0.5474,1350000000.0
2008-12-10 09:30:00,0.5474,0.5476,0.54385,0.546,1027100001.0
2008-12-10 09:45:00,0.5459,0.54635,0.543,0.54405,928200002.0
2008-12-10 10:00:00,0.54405,0.5452,0.544,0.54475,545000000.0
2008-12-10 10:15:00,0.5448,0.54495,0.5441,0.54445,723200000.0
2008-12-10 10:30:00,0.54435,0.5452,0.54335,0.544,998400007.0
2008-12-10 10:45:00,0.544,0.54495,0.5432,0.54375,636800000.0
2008-12-10 11:00:00,0.5438,0.54415,0.5429,0.5441,422200000.0
2008-12-10 11:15:00,0.5441,0.5448,0.5438,0.5443,771800000.0
2008-12-10 11:30:00,0.54425,0.5447,0.5441,0.5446,373800000.0
2008-12-10 11:45:00,0.54455,0.54455,0.54305,0.5441,850400011.0
2008-12-10 12:00:00,0.5441,0.5442,0.543,0.54355,387400001.0
2008-12-10 12:15:00,0.5436,0.5438,0.543,0.54325,374000000.0
2008-12-10 12:30:00,0.5433,0.54395,0.5429,0.54365,2055800000.0
2008-12-10 12:45:00,0.54365,0.54405,0.5435,0.54365,404400000.0
2008-12-10 13:00:00,0.54365,0.544,0.54322,0.54345,331000000.0
2008-12-10 13:15:00,0.5434,0.5439,0.54304,0.5438,283200000.0
2008-12-10 13:30:00,0.54375,0.5446,0.5435,0.54392,186800000.0
2008-12-10 13:45:00,0.5443,0.54565,0.54425,0.5453,1740600039.0
2008-12-10 14:00:00,0.5454,0.54665,0.5445,0.5461,611800000.0
2008-12-10 14:15:00,0.5461,0.54655,0.5459,0.54625,370000000.0
2008-12-10 14:30:00,0.54625,0.5463,0.54505,0.54575,552800000.0
2008-12-10 14:45:00,0.54575,0.5462,0.54505,0.5453,597600000.0
2008-12-10 15:00:00,0.5453,0.54565,0.5448,0.5453,168000000.0
2008-12-10 15:15:00,0.5452,0.54585,0.54465,0.54585,471800000.0
2008-12-10 15:30:00,0.54595,0.5463,0.5452,0.54585,644400000.0
2008-12-10 15:45:00,0.54595,0.5465,0.5458,0.5462,628800000.0
2008-12-10 16:00:00,0.5462,0.54675,0.546,0.54615,953000007.0
2008-12-10 16:15:00,0.5462,0.54715,0.5456,0.5463,659600000.0
2008-12-10 16:30:00,0.5463,0.54665,0.54595,0.54665,442400000.0
2008-12-10 16:45:00,0.5467,0.547,0.54535,0.5454,744800000.0
2008-12-10 17:00:00,0.54545,0.54925,0.54545,0.549,1156800000.0
2008-12-10 17:15:00,0.549,0.54985,0.54855,0.54905,2723399992.0
2008-12-10 17:30:00,0.5491,0.5498,0.54695,0.5474,3013999992.0
2008-12-10 17:45:00,0.54735,0.54815,0.54635,0.5476,1424800000.0
2008-12-10 18:00:00,0.54755,0.54885,0.5466,0.5475,857000000.0
2008-12-10 18:15:00,0.5476,0.5487,0.54625,0.54745,1005100002.0
2008-12-10 18:30:00,0.54745,0.54765,0.5461,0.54725,559600000.0
2008-12-10 18:45:00,0.5471,0.5475,0.547,0.54745,234400000.0
2008-12-10 19:00:00,0.54745,0.5481,0.5474,0.5475,220800000.0
2008-12-10 19:15:00,0.54719,0.548,0.54585,0.5463,583600000.0
2008-12-10 19:30:00,0.5462,0.54725,0.54605,0.54635,1185600000.0
2008-12-10 19:45:00,0.54635,0.5467,0.5459,0.5461,385199999.0
2008-12-10 20:00:00,0.5461,0.5469,0.54595,0.5463,407200000.0
2008-12-10 20:15:00,0.54625,0.54685,0.5458,0.54645,456199999.0
2008-12-10 20:30:00,0.54607,0.5465,0.5442,0.54455,386800000.0
2008-12-10 20:45:00,0.54455,0.5458,0.5417,0.54285,514400000.0
2008-12-10 21:00:00,0.543,0.5435,0.5419,0.5422,564000000.0
2008-12-10 21:15:00,0.5422,0.54405,0.54005,0.5404,584200000.0
2008-12-10 21:30:00,0.5404,0.54135,0.5391,0.541,518000000.0
2008-12-10 21:45:00,0.541,0.5413,0.54045,0.5408,231200000.0
2008-12-10 22:00:00,0.54085,0.54135,0.5399,0.5408,745600002.0
2008-12-10 22:15:00,0.5408,0.5419,0.54075,0.5414,543400002.0
2008-12-10 22:30:00,0.5414,0.54275,0.5414,0.5422,311600000.0
2008-12-10 22:45:00,0.5422,0.54295,0.5418,0.5428,468400000.0
2008-12-10 23:00:00,0.5428,0.54315,0.54215,0.54295,293200000.0
2008-12-10 23:15:00,0.543,0.54345,0.5424,0.54296,311800000.0
2008-12-10 23:30:00,0.54325,0.5439,0.54239,0.5432,172200000.0
2008-12-10 23:45:00,0.5432,0.54425,0.54215,0.5433,436400000.0
2008-12-11 00:00:00,0.5433,0.5438,0.5431,0.54366,127400000.0
2008-12-11 00:15:00,0.54385,0.54415,0.543,0.54345,696800000.0
2008-12-11 00:30:00,0.5437,0.5439,0.54255,0.543,589800000.0
2008-12-11 00:45:00,0.543,0.54328,0.54233,0.54305,292600000.0
2008-12-11 01:00:00,0.5432,0.5433,0.54259,0.54296,449200000.0
2008-12-11 01:15:00,0.54315,0.5443,0.54315,0.5439,273400002.0
2008-12-11 01:30:00,0.54375,0.5442,0.54365,0.5441,133400000.0
2008-12-11 01:45:00,0.54415,0.54463,0.5439,0.5443,202000000.0
2008-12-11 02:00:00,0.54435,0.5445,0.5439,0.54425,147100000.0
2008-12-11 02:15:00,0.54425,0.54445,0.5441,0.5442,127000000.0
2008-12-11 02:30:00,0.5442,0.5456,0.54365,0.544,459600000.0
2008-12-11 02:45:00,0.5439,0.5446,0.54343,0.5446,199000000.0
2008-12-11 03:00:00,0.5445,0.54495,0.54405,0.5443,153800000.0
2008-12-11 03:15:00,0.5443,0.5448,0.5442,0.54475,94600000.0
2008-12-11 03:30:00,0.5448,0.54555,0.54405,0.54535,251200000.0
2008-12-11 03:45:00,0.5453,0.5454,0.54444,0.54495,176600000.0
2008-12-11 04:00:00,0.545,0.5452,0.5447,0.54475,126000000.0
2008-12-11 04:15:00,0.5449,0.54565,0.54465,0.5453,132200000.0
2008-12-11 04:30:00,0.5453,0.5455,0.54465,0.54479,225600000.0
2008-12-11 04:45:00,0.5453,0.5455,0.54463,0.5454,123600000.0
2008-12-11 05:00:00,0.5454,0.5457,0.54479,0.5456,67600000.0
2008-12-11 05:15:00,0.5456,0.5461,0.5454,0.5455,134400000.0
2008-12-11 05:30:00,0.5455,0.5461,0.54484,0.5457,169600000.0
2008-12-11 05:45:00,0.5458,0.54635,0.54504,0.54526,197200000.0
2008-12-11 06:00:00,0.54585,0.5459,0.54511,0.5459,131200000.0
2008-12-11 06:15:00,0.54525,0.5459,0.54501,0.5457,149200000.0
2008-12-11 06:30:00,0.5457,0.5464,0.54558,0.546,173800000.0
2008-12-11 06:45:00,0.546,0.54617,0.5452,0.54545,229000000.0
2008-12-11 07:00:00,0.5455,0.54575,0.5454,0.5456,89800000.0
2008-12-11 07:15:00,0.54555,0.5466,0.5451,0.5466,210000000.0
2008-12-11 07:30:00,0.5468,0.5482,0.5459,0.5477,691400000.0
2008-12-11 07:45:00,0.54765,0.54815,0.5469,0.54775,283000000.0
2008-12-11 08:00:00,0.5478,0.54815,0.54665,0.547,593000000.0
2008-12-11 08:15:00,0.5472,0.5486,0.5468,0.54845,441200000.0
2008-12-11 08:30:00,0.54865,0.54915,0.5472,0.54795,276000003.0
2008-12-11 08:45:00,0.548,0.5501,0.54795,0.5488,561999999.0
2008-12-11 09:00:00,0.5489,0.549,0.5471,0.5479,880700000.0
2008-12-11 09:15:00,0.5476,0.549,0.5475,0.54885,586400000.0
2008-12-11 09:30:00,0.54885,0.5496,0.548,0.54815,752600001.0
2008-12-11 09:45:00,0.54815,0.54865,0.5479,0.5482,378400000.0
2008-12-11 10:00:00,0.5482,0.54885,0.5481,0.54875,326800000.0
2008-12-11 10:15:00,0.5487,0.54875,0.546,0.5467,1460299975.0
2008-12-11 10:30:00,0.5468,0.54735,0.5451,0.54605,841400000.0
2008-12-11 10:45:00,0.54605,0.5469,0.5457,0.5463,1323699999.0
2008-12-11 11:00:00,0.5463,0.5478,0.5455,0.54765,946600000.0
2008-12-11 11:15:00,0.54765,0.54795,0.5471,0.5476,919400000.0
2008-12-11 11:30:00,0.54715,0.54815,0.54665,0.54785,597200000.0
2008-12-11 11:45:00,0.54766,0.54875,0.54735,0.54855,530600003.0
2008-12-11 12:00:00,0.54875,0.54965,0.5479,0.548,1003800000.0
2008-12-11 12:15:00,0.548,0.5499,0.5477,0.5499,1675200000.0
2008-12-11 12:30:00,0.5501,0.55245,0.5497,0.5516,1122400006.0
2008-12-11 12:45:00,0.5515,0.5525,0.55035,0.5512,1110600000.0
2008-12-11 13:00:00,0.5512,0.55155,0.5498,0.55155,1233800000.0
2008-12-11 13:15:00,0.55155,0.5529,0.5512,0.5517,755800000.0
2008-12-11 13:30:00,0.5517,0.5519,0.55095,0.5513,615600000.0
2008-12-11 13:45:00,0.5513,0.5523,0.5508,0.5515,658600000.0
2008-12-11 14:00:00,0.55135,0.55275,0.55135,0.55245,430000000.0
2008-12-11 14:15:00,0.55245,0.55275,0.55155,0.55185,1186200020.0
2008-12-11 14:30:00,0.55195,0.55225,0.54995,0.5517,872800000.0
2008-12-11 14:45:00,0.5517,0.5519,0.5504,0.5517,1032600000.0
2008-12-11 15:00:00,0.5517,0.5519,0.55,0.55075,942200000.0
2008-12-11 15:15:00,0.55095,0.5512,0.54995,0.54995,321600004.0
2008-12-11 15:30:00,0.5498,0.55325,0.5498,0.55245,692800000.0
2008-12-11 15:45:00,0.5524,0.55325,0.5508,0.5529,1098700000.0
2008-12-11 16:00:00,0.5531,0.5534,0.55105,0.55215,750600000.0
2008-12-11 16:15:00,0.55215,0.5522,0.55085,0.5514,1089600000.0
2008-12-11 16:30:00,0.5515,0.55265,0.5507,0.55145,1279000000.0
2008-12-11 16:45:00,0.5515,0.55335,0.5515,0.5525,941900000.0
2008-12-11 17:00:00,0.5525,0.55425,0.5523,0.5531,873000001.0
2008-12-11 17:15:00,0.5532,0.55465,0.5525,0.55365,1044400009.0
2008-12-11 17:30:00,0.5538,0.55435,0.5509,0.5513,1799200000.0
2008-12-11 17:45:00,0.5513,0.55285,0.55055,0.55215,1793199973.0
2008-12-11 18:00:00,0.55225,0.55405,0.5512,0.55395,1378400000.0
2008-12-11 18:15:00,0.55395,0.55445,0.5515,0.5522,1461600002.0
2008-12-11 18:30:00,0.5522,0.555,0.5522,0.5546,565600000.0
2008-12-11 18:45:00,0.5546,0.55555,0.55325,0.55495,1188000004.0
2008-12-11 19:00:00,0.55495,0.5565,0.5521,0.5527,1198400000.0
2008-12-11 19:15:00,0.5527,0.5536,0.5525,0.55315,330600000.0
2008-12-11 19:30:00,0.55315,0.5554,0.55315,0.55375,319500000.0
2008-12-11 19:45:00,0.5538,0.557,0.55375,0.5551,716600000.0
2008-12-11 20:00:00,0.55515,0.55665,0.554,0.5549,496200000.0
2008-12-11 20:15:00,0.5549,0.5549,0.55185,0.5539,607800000.0
2008-12-11 20:30:00,0.554,0.5543,0.5523,0.55315,476600001.0
2008-12-11 20:45:00,0.55315,0.5539,0.55115,0.5529,840000000.0
2008-12-11 21:00:00,0.5529,0.55335,0.5503,0.5504,662400000.0
2008-12-11 21:15:00,0.55045,0.5519,0.5499,0.55155,415800000.0
2008-12-11 21:30:00,0.5515,0.55295,0.55145,0.55145,534600000.0
2008-12-11 21:45:00,0.55145,0.55185,0.5484,0.5484,935400000.0
2008-12-11 22:00:00,0.54865,0.5501,0.5482,0.5496,447800000.0
2008-12-11 22:15:00,0.5496,0.5505,0.54875,0.55025,444400000.0
2008-12-11 22:30:00,0.5502,0.55055,0.5484,0.5495,539600000.0
2008-12-11 22:45:00,0.5495,0.55045,0.54895,0.55015,402200000.0
2008-12-11 23:00:00,0.55025,0.5509,0.5499,0.5505,358600000.0
2008-12-11 23:15:00,0.55045,0.5516,0.55015,0.551,222400000.0
2008-12-11 23:30:00,0.5508,0.55155,0.55075,0.55155,235400000.0
2008-12-11 23:45:00,0.5515,0.5518,0.5505,0.5515,294800000.0
2008-12-12 00:00:00,0.55135,0.552,0.55115,0.5519,567600000.0
2008-12-12 00:15:00,0.55205,0.55205,0.547,0.5512,465999997.0
2008-12-12 00:30:00,0.55115,0.5516,0.55107,0.55155,151200000.0
2008-12-12 00:45:00,0.55145,0.5517,0.55097,0.5516,133000000.0
2008-12-12 01:00:00,0.55165,0.5519,0.5511,0.55155,153200000.0
2008-12-12 01:15:00,0.5517,0.5527,0.55075,0.55265,450200000.0
2008-12-12 01:30:00,0.5527,0.55305,0.55175,0.55175,324200001.0
2008-12-12 01:45:00,0.5519,0.55245,0.5505,0.55085,278400000.0
2008-12-12 02:00:00,0.55095,0.55155,0.55015,0.55075,302600000.0
2008-12-12 02:15:00,0.55075,0.55195,0.55025,0.55185,230600000.0
2008-12-12 02:30:00,0.55185,0.5519,0.55047,0.5512,191000000.0
2008-12-12 02:45:00,0.55135,0.5517,0.5505,0.5516,79600000.0
2008-12-12 03:00:00,0.55139,0.5522,0.55101,0.55162,90200000.0
2008-12-12 03:15:00,0.5522,0.5526,0.55165,0.55166,192400000.0
2008-12-12 03:30:00,0.5523,0.5523,0.5517,0.5517,103000000.0
2008-12-12 03:45:00,0.5517,0.5524,0.55145,0.5524,149000000.0
2008-12-12 04:00:00,0.5524,0.55295,0.55173,0.55265,158200000.0
2008-12-12 04:15:00,0.55265,0.5535,0.5521,0.55345,181600000.0
2008-12-12 04:30:00,0.5534,0.55375,0.55285,0.553,246400000.0
2008-12-12 04:45:00,0.55305,0.55385,0.55275,0.55275,237800000.0
2008-12-12 05:00:00,0.5531,0.55425,0.552,0.55205,493400000.0
2008-12-12 05:15:00,0.55205,0.5523,0.54835,0.54915,723400000.0
2008-12-12 05:30:00,0.549,0.55275,0.549,0.55015,525400001.0
2008-12-12 05:45:00,0.55015,0.5502,0.54825,0.54975,867200002.0
2008-12-12 06:00:00,0.54975,0.55015,0.5464,0.54695,932200001.0
2008-12-12 06:15:00,0.54695,0.54735,0.5445,0.54475,1213400001.0
2008-12-12 06:30:00,0.54475,0.54755,0.54435,0.54755,522199999.0
2008-12-12 06:45:00,0.54775,0.54925,0.54595,0.5473,831399999.0
2008-12-12 07:00:00,0.54735,0.5494,0.5461,0.54645,633499999.0
2008-12-12 07:15:00,0.54695,0.5477,0.54655,0.54755,797000002.0
2008-12-12 07:30:00,0.54755,0.54815,0.54608,0.54645,411000000.0
2008-12-12 07:45:00,0.54639,0.547,0.5454,0.5457,575000011.0
2008-12-12 08:00:00,0.5457,0.547,0.54515,0.5463,284400002.0
2008-12-12 08:15:00,0.5463,0.5465,0.5447,0.54475,407800000.0
2008-12-12 08:30:00,0.54475,0.5448,0.54355,0.54365,363400000.0
2008-12-12 08:45:00,0.54375,0.54485,0.54365,0.54405,704000002.0
2008-12-12 09:00:00,0.54405,0.545,0.5436,0.5439,395000000.0
2008-12-12 09:15:00,0.5439,0.5445,0.5435,0.5442,269200000.0
2008-12-12 09:30:00,0.54415,0.5447,0.54275,0.5428,402500000.0
2008-12-12 09:45:00,0.5428,0.5438,0.54175,0.54355,997000000.0
2008-12-12 10:00:00,0.54355,0.5439,0.54195,0.5432,611000000.0
2008-12-12 10:15:00,0.5432,0.5456,0.54315,0.54505,644000000.0
2008-12-12 10:30:00,0.5451,0.5462,0.5444,0.5458,791400000.0
2008-12-12 10:45:00,0.5458,0.54605,0.54505,0.5453,692000000.0
2008-12-12 11:00:00,0.5453,0.54565,0.5436,0.5438,700200002.0
2008-12-12 11:15:00,0.5438,0.5469,0.5438,0.5466,521000000.0
2008-12-12 11:30:00,0.5466,0.5486,0.5466,0.5486,533600000.0
2008-12-12 11:45:00,0.5484,0.5484,0.54525,0.5463,660800000.0
2008-12-12 12:00:00,0.54655,0.5481,0.5455,0.5481,752400000.0
2008-12-12 12:15:00,0.5481,0.5485,0.54675,0.5481,884000000.0
2008-12-12 12:30:00,0.5481,0.5481,0.5451,0.5453,787999996.0
2008-12-12 12:45:00,0.5457,0.5465,0.54445,0.5447,609400000.0
2008-12-12 13:00:00,0.5447,0.5459,0.54345,0.54545,454600000.0
2008-12-12 13:15:00,0.54498,0.546,0.54486,0.5454,199200000.0
2008-12-12 13:30:00,0.54545,0.5464,0.54485,0.5449,2521600002.0
2008-12-12 13:45:00,0.5449,0.5466,0.5446,0.54475,607600000.0
2008-12-12 14:00:00,0.54475,0.54555,0.5435,0.5448,586400000.0
2008-12-12 14:15:00,0.54475,0.5455,0.5437,0.5448,682200000.0
2008-12-12 14:30:00,0.5448,0.5456,0.54345,0.5447,585200001.0
2008-12-12 14:45:00,0.5447,0.5447,0.54335,0.54425,682199974.0
2008-12-12 15:00:00,0.54425,0.5449,0.54375,0.54425,714600009.0
2008-12-12 15:15:00,0.5443,0.5451,0.5433,0.5451,469700000.0
2008-12-12 15:30:00,0.5451,0.5462,0.54414,0.5459,489700000.0
2008-12-12 15:45:00,0.5459,0.54725,0.5454,0.5461,613600000.0
2008-12-12 16:00:00,0.5461,0.54725,0.54485,0.545,494600000.0
2008-12-12 16:15:00,0.54495,0.5465,0.54445,0.5458,755800000.0
2008-12-12 16:30:00,0.5458,0.5471,0.5448,0.5469,1165199992.0
2008-12-12 16:45:00,0.5469,0.5475,0.54585,0.5468,770100000.0
2008-12-12 17:00:00,0.5468,0.5474,0.54505,0.5459,789300000.0
2008-12-12 17:15:00,0.54575,0.54705,0.5456,0.5465,543700000.0
2008-12-12 17:30:00,0.5465,0.54695,0.54515,0.54675,814100001.0
2008-12-12 17:45:00,0.5468,0.54705,0.54485,0.5453,1820600007.0
2008-12-12 18:00:00,0.5453,0.54565,0.5433,0.5433,1322599985.0
2008-12-12 18:15:00,0.54325,0.54395,0.54175,0.5433,683600000.0
2008-12-12 18:30:00,0.5433,0.5442,0.54194,0.54305,794600000.0
2008-12-12 18:45:00,0.54305,0.54415,0.54285,0.54415,323800000.0
2008-12-12 19:00:00,0.5442,0.545,0.54396,0.5444,496400000.0
2008-12-12 19:15:00,0.54445,0.545,0.54355,0.54455,194600000.0
2008-12-12 19:30:00,0.5445,0.5449,0.54385,0.54435,136600000.0
2008-12-12 19:45:00,0.54435,0.5453,0.54345,0.5445,386800000.0
2008-12-12 20:00:00,0.54445,0.5449,0.5439,0.5449,227800000.0
2008-12-12 20:15:00,0.5451,0.5452,0.54335,0.5436,386000002.0
2008-12-12 20:30:00,0.5436,0.54412,0.54278,0.5435,365600001.0
2008-12-12 20:45:00,0.54285,0.5435,0.54246,0.54271,624799999.0
2008-12-12 21:00:00,0.54275,0.54495,0.54275,0.54434,471400000.0
2008-12-12 21:15:00,0.54435,0.54585,0.54295,0.545,678200000.0
2008-12-12 21:30:00,0.5453,0.5454,0.5442,0.545,1526600000.0
2008-12-12 21:45:00,0.545,0.5458,0.545,0.5453,799400000.0
2008-12-12 22:00:00,0.54575,0.546,0.5447,0.5448,297600000.0
2008-12-12 22:15:00,0.5448,0.54545,0.54404,0.54404,548400000.0
2008-12-12 22:30:00,0.54448,0.54468,0.54398,0.5443,406400000.0
2008-12-12 22:45:00,0.54455,0.54455,0.5436,0.544,247400000.0
2008-12-12 23:00:00,0.5441,0.54595,0.5441,0.54525,271400000.0
2008-12-12 23:15:00,0.5453,0.5455,0.54355,0.54441,1098800004.0
2008-12-12 23:30:00,0.54495,0.54515,0.54375,0.54476,717400000.0
2008-12-12 23:45:00,0.54555,0.5466,0.54435,0.5466,489700000.0
2008-12-15 00:00:00,0.5445,0.5453,0.5444,0.5451,244800000.0
2008-12-15 00:15:00,0.5453,0.5468,0.5448,0.5465,428400000.0
2008-12-15 00:30:00,0.5464,0.548,0.546,0.5475,459000000.0
2008-12-15 00:45:00,0.5476,0.5488,0.5475,0.5487,459000000.0
2008-12-15 01:00:00,0.5488,0.5488,0.5476,0.5479,428400000.0
2008-12-15 01:15:00,0.5483,0.5497,0.5481,0.5497,367200000.0
2008-12-15 01:30:00,0.5499,0.5518,0.5493,0.5501,459000000.0
2008-12-15 01:45:00,0.55,0.5503,0.5483,0.5484,459000000.0
2008-12-15 02:00:00,0.54875,0.54895,0.54751,0.54788,162600000.0
2008-12-15 02:15:00,0.54815,0.55005,0.54815,0.55005,111200000.0
2008-12-15 02:30:00,0.5502,0.5518,0.54885,0.55005,590600000.0
2008-12-15 02:45:00,0.55025,0.55045,0.54825,0.5486,362200000.0
2008-12-15 03:00:00,0.54855,0.5518,0.54735,0.5517,661399998.0
2008-12-15 03:15:00,0.5517,0.5517,0.5498,0.54985,330000000.0
2008-12-15 03:30:00,0.5498,0.54995,0.54885,0.54895,301600000.0
2008-12-15 03:45:00,0.5489,0.55,0.5488,0.5499,318800001.0
2008-12-15 04:00:00,0.55,0.55066,0.5494,0.5505,314800000.0
2008-12-15 04:15:00,0.5505,0.55075,0.54976,0.55035,140200000.0
2008-12-15 04:30:00,0.55055,0.5507,0.55006,0.5507,138000000.0
2008-12-15 04:45:00,0.5506,0.552,0.55045,0.5514,236600000.0
2008-12-15 05:00:00,0.5515,0.5518,0.55015,0.5505,246800000.0
2008-12-15 05:15:00,0.55065,0.55155,0.55052,0.55155,274800000.0
2008-12-15 05:30:00,0.55145,0.55185,0.55115,0.55175,159000000.0
2008-12-15 05:45:00,0.55175,0.55365,0.55175,0.5529,301600000.0
2008-12-15 06:00:00,0.5529,0.55315,0.552,0.55215,311800000.0
2008-12-15 06:15:00,0.55215,0.5533,0.55157,0.55265,490299997.0
2008-12-15 06:30:00,0.5528,0.55345,0.55265,0.55335,286100000.0
2008-12-15 06:45:00,0.5534,0.55355,0.55239,0.55241,127000000.0
2008-12-15 07:00:00,0.55285,0.5532,0.55193,0.55245,167000000.0
2008-12-15 07:15:00,0.55245,0.55245,0.55163,0.55195,149400000.0
2008-12-15 07:30:00,0.55185,0.552,0.5504,0.55065,291800001.0
2008-12-15 07:45:00,0.55065,0.55115,0.55051,0.55115,269600002.0
2008-12-15 08:00:00,0.55125,0.55185,0.55096,0.5517,133800000.0
2008-12-15 08:15:00,0.5517,0.5517,0.55036,0.55055,159400000.0
2008-12-15 08:30:00,0.55055,0.5517,0.55055,0.5516,127200000.0
2008-12-15 08:45:00,0.5515,0.5517,0.55103,0.55135,179200000.0
2008-12-15 09:00:00,0.55145,0.5516,0.5497,0.55055,479400007.0
2008-12-15 09:15:00,0.5501,0.55095,0.54982,0.55085,953999994.0
2008-12-15 09:30:00,0.55095,0.5528,0.55071,0.5524,547600000.0
2008-12-15 09:45:00,0.5523,0.5523,0.5504,0.5505,1371199999.0
2008-12-15 10:00:00,0.5506,0.55135,0.54995,0.5501,602400000.0
2008-12-15 10:15:00,0.5501,0.5506,0.54905,0.55005,666400000.0
2008-12-15 10:30:00,0.5501,0.5506,0.5492,0.5505,2665199976.0
2008-12-15 10:45:00,0.55065,0.55315,0.55045,0.553,670600000.0
2008-12-15 11:00:00,0.55305,0.5535,0.55155,0.553,1666800000.0
2008-12-15 11:15:00,0.5529,0.554,0.5524,0.5537,1080600001.0
2008-12-15 11:30:00,0.55365,0.55455,0.5514,0.55275,529400000.0
2008-12-15 11:45:00,0.55275,0.55355,0.5513,0.5531,752600000.0
2008-12-15 12:00:00,0.5531,0.55315,0.552,0.5522,410000000.0
2008-12-15 12:15:00,0.55215,0.5536,0.5521,0.5532,253800000.0
2008-12-15 12:30:00,0.5532,0.5543,0.55245,0.55305,668200000.0
2008-12-15 12:45:00,0.55305,0.55385,0.55255,0.5528,589400000.0
2008-12-15 13:00:00,0.5528,0.55355,0.5522,0.5526,490200000.0
2008-12-15 13:15:00,0.5526,0.55345,0.55229,0.55245,711400000.0
2008-12-15 13:30:00,0.55245,0.5534,0.55178,0.55335,450200000.0
2008-12-15 13:45:00,0.55335,0.55385,0.5522,0.5522,386900000.0
2008-12-15 14:00:00,0.5523,0.5531,0.5503,0.5513,867600000.0
2008-12-15 14:15:00,0.5513,0.55225,0.55115,0.5519,599000000.0
2008-12-15 14:30:00,0.55195,0.55224,0.55126,0.5513,357800000.0
2008-12-15 14:45:00,0.5518,0.5541,0.55175,0.55325,434000000.0
2008-12-15 15:00:00,0.5532,0.5534,0.55105,0.5522,410700000.0
2008-12-15 15:15:00,0.5522,0.55305,0.5517,0.55255,665400000.0
2008-12-15 15:30:00,0.55255,0.553,0.5524,0.5527,255000000.0
2008-12-15 15:45:00,0.5527,0.5532,0.5516,0.55255,454000001.0
2008-12-15 16:00:00,0.5526,0.55375,0.5525,0.5532,602300000.0
2008-12-15 16:15:00,0.55325,0.55365,0.55305,0.5533,262400000.0
2008-12-15 16:30:00,0.5533,0.5545,0.55295,0.5541,1178000009.0
2008-12-15 16:45:00,0.5548,0.5559,0.5542,0.5544,915799999.0
2008-12-15 17:00:00,0.5544,0.55555,0.5542,0.55475,1087100000.0
2008-12-15 17:15:00,0.5548,0.5557,0.55445,0.5557,1258000000.0
2008-12-15 17:30:00,0.55565,0.55635,0.55455,0.55605,708400000.0
2008-12-15 17:45:00,0.55605,0.5564,0.55365,0.5551,1161799996.0
2008-12-15 18:00:00,0.5553,0.5555,0.5541,0.55485,1961399991.0
2008-12-15 18:15:00,0.5548,0.55625,0.55435,0.55605,600200000.0
2008-12-15 18:30:00,0.55605,0.55605,0.5545,0.55555,489000000.0
2008-12-15 18:45:00,0.55555,0.55595,0.55475,0.5551,1110000007.0
2008-12-15 19:00:00,0.5551,0.55595,0.55435,0.5549,316800000.0
2008-12-15 19:15:00,0.55485,0.55575,0.5545,0.5553,740799991.0
2008-12-15 19:30:00,0.5554,0.55575,0.5521,0.5542,492600000.0
2008-12-15 19:45:00,0.5542,0.5545,0.55322,0.55395,322400000.0
2008-12-15 20:00:00,0.55375,0.5542,0.5518,0.553,308000000.0
2008-12-15 20:15:00,0.55315,0.55395,0.55302,0.5536,130600000.0
2008-12-15 20:30:00,0.55359,0.55385,0.55235,0.55376,261200000.0
2008-12-15 20:45:00,0.55335,0.55364,0.55262,0.553,236600000.0
2008-12-15 21:00:00,0.553,0.5533,0.55055,0.55235,250200000.0
2008-12-15 21:15:00,0.55245,0.55335,0.5523,0.5532,228200000.0
2008-12-15 21:30:00,0.55315,0.55315,0.5522,0.5523,96400000.0
2008-12-15 21:45:00,0.5527,0.5527,0.55121,0.55175,184600000.0
2008-12-15 22:00:00,0.55175,0.5521,0.55085,0.55105,210400000.0
2008-12-15 22:15:00,0.55105,0.5521,0.55105,0.5521,125800000.0
2008-12-15 22:30:00,0.55215,0.55415,0.5521,0.55345,366200000.0
2008-12-15 22:45:00,0.55305,0.5544,0.5526,0.55415,204000000.0
2008-12-15 23:00:00,0.55415,0.5543,0.5525,0.5532,288100000.0
2008-12-15 23:15:00,0.55335,0.55545,0.55335,0.55408,129600000.0
2008-12-15 23:30:00,0.5545,0.55465,0.55357,0.55445,148400000.0
2008-12-15 23:45:00,0.55445,0.55475,0.55361,0.55376,188000000.0
2008-12-16 00:00:00,0.5539,0.55405,0.5498,0.55345,309500000.0
2008-12-16 00:15:00,0.55345,0.5557,0.55289,0.55435,373800000.0
2008-12-16 00:30:00,0.5544,0.55445,0.55415,0.5544,76600000.0
2008-12-16 00:45:00,0.55435,0.55445,0.55309,0.5534,60400000.0
2008-12-16 01:00:00,0.5535,0.5535,0.55285,0.553,98000000.0
2008-12-16 01:15:00,0.5531,0.55465,0.55285,0.5544,146000000.0
2008-12-16 01:30:00,0.55445,0.5547,0.55435,0.5547,113000000.0
2008-12-16 01:45:00,0.5545,0.5547,0.55383,0.5543,204000000.0
2008-12-16 02:00:00,0.5543,0.5544,0.55315,0.5538,516600000.0
2008-12-16 02:15:00,0.55375,0.55405,0.55345,0.5538,156200000.0
2008-12-16 02:30:00,0.5538,0.5541,0.55325,0.55345,165200000.0
2008-12-16 02:45:00,0.5535,0.5543,0.55328,0.5541,203400000.0
2008-12-16 03:00:00,0.5541,0.5555,0.5541,0.55535,419200000.0
2008-12-16 03:15:00,0.55525,0.5561,0.55485,0.5557,132200000.0
2008-12-16 03:30:00,0.5557,0.55635,0.5555,0.55555,198800000.0
2008-12-16 03:45:00,0.55565,0.557,0.55535,0.5561,319200000.0
2008-12-16 04:00:00,0.55615,0.5565,0.5555,0.556,220200000.0
2008-12-16 04:15:00,0.556,0.55645,0.55575,0.5561,175600000.0
2008-12-16 04:30:00,0.55595,0.5562,0.55529,0.5558,303800000.0
2008-12-16 04:45:00,0.55575,0.55645,0.55575,0.5561,134200000.0
2008-12-16 05:00:00,0.5562,0.5576,0.55615,0.55705,480400001.0
2008-12-16 05:15:00,0.55705,0.55865,0.55705,0.5582,299800000.0
2008-12-16 05:30:00,0.5582,0.5588,0.5573,0.5584,297800000.0
2008-12-16 05:45:00,0.5584,0.55855,0.55735,0.55845,207200000.0
2008-12-16 06:00:00,0.5584,0.5592,0.55802,0.55895,281000000.0
2008-12-16 06:15:00,0.55895,0.55945,0.55865,0.55885,150000000.0
2008-12-16 06:30:00,0.55885,0.5591,0.5574,0.5586,335200000.0
2008-12-16 06:45:00,0.5585,0.55915,0.5577,0.5588,330200000.0
2008-12-16 07:00:00,0.55875,0.55915,0.55824,0.5588,128600000.0
2008-12-16 07:15:00,0.5588,0.55915,0.55801,0.55915,162600000.0
2008-12-16 07:30:00,0.55935,0.5595,0.55875,0.55885,161000000.0
2008-12-16 07:45:00,0.55885,0.55885,0.5578,0.5579,144400000.0
2008-12-16 08:00:00,0.55759,0.55813,0.5571,0.5573,615200001.0
2008-12-16 08:15:00,0.5573,0.5577,0.5569,0.55735,366800000.0
2008-12-16 08:30:00,0.5573,0.55765,0.5558,0.557,451800003.0
2008-12-16 08:45:00,0.557,0.55745,0.55685,0.557,230400000.0
2008-12-16 09:00:00,0.55705,0.55745,0.55695,0.55745,264400000.0
2008-12-16 09:15:00,0.55745,0.5586,0.55665,0.55725,900400000.0
2008-12-16 09:30:00,0.5572,0.55755,0.5566,0.55702,748200000.0
2008-12-16 09:45:00,0.55705,0.55835,0.55705,0.55825,220900000.0
2008-12-16 10:00:00,0.5582,0.5588,0.55725,0.55855,284600000.0
2008-12-16 10:15:00,0.55865,0.5588,0.5573,0.5579,727800000.0
2008-12-16 10:30:00,0.5579,0.5583,0.5568,0.5572,1016600000.0
2008-12-16 10:45:00,0.55725,0.55735,0.55655,0.5566,349400000.0
2008-12-16 11:00:00,0.5566,0.55765,0.5559,0.55755,645200000.0
2008-12-16 11:15:00,0.55765,0.558,0.55735,0.55775,425800001.0
2008-12-16 11:30:00,0.55755,0.55845,0.5565,0.55845,935800000.0
2008-12-16 11:45:00,0.5585,0.5594,0.5559,0.5583,773200000.0
2008-12-16 12:00:00,0.55865,0.55935,0.5575,0.5586,830000000.0
2008-12-16 12:15:00,0.55855,0.55875,0.55635,0.55875,540700000.0
2008-12-16 12:30:00,0.5586,0.5586,0.55755,0.5577,443600001.0
2008-12-16 12:45:00,0.55765,0.558,0.55734,0.55775,419600000.0
2008-12-16 13:00:00,0.5577,0.55865,0.5577,0.5582,953399997.0
2008-12-16 13:15:00,0.55825,0.55915,0.55795,0.55865,747199996.0
2008-12-16 13:30:00,0.5587,0.55885,0.55806,0.55844,783400000.0
2008-12-16 13:45:00,0.55849,0.5586,0.5556,0.5586,715199998.0
2008-12-16 14:00:00,0.55865,0.5601,0.5582,0.5586,1169899998.0
2008-12-16 14:15:00,0.55865,0.5594,0.55855,0.5594,560400001.0
2008-12-16 14:30:00,0.55935,0.5613,0.55935,0.5608,977200001.0
2008-12-16 14:45:00,0.5608,0.5614,0.5604,0.5605,771199999.0
2008-12-16 15:00:00,0.5605,0.5633,0.5605,0.5627,1983100025.0
2008-12-16 15:15:00,0.5629,0.56465,0.5626,0.5632,1709400011.0
2008-12-16 15:30:00,0.5632,0.56435,0.5632,0.5637,833200000.0
2008-12-16 15:45:00,0.56365,0.5646,0.56335,0.56425,808800002.0
2008-12-16 16:00:00,0.56425,0.56455,0.56345,0.5639,601000000.0
2008-12-16 16:15:00,0.5639,0.56535,0.56345,0.56535,768600000.0
2008-12-16 16:30:00,0.5656,0.56585,0.5638,0.5641,1440499999.0
2008-12-16 16:45:00,0.5641,0.5658,0.5637,0.5648,1341199998.0
2008-12-16 17:00:00,0.5648,0.5652,0.56305,0.56375,2221799997.0
2008-12-16 17:15:00,0.56385,0.564,0.56245,0.564,1381400000.0
2008-12-16 17:30:00,0.564,0.56465,0.5629,0.5639,1496599998.0
2008-12-16 17:45:00,0.5639,0.5639,0.563,0.5635,1195800000.0
2008-12-16 18:00:00,0.56345,0.5645,0.56325,0.56425,2016999987.0
2008-12-16 18:15:00,0.5642,0.56475,0.5641,0.5642,2097400006.0
2008-12-16 18:30:00,0.5642,0.56535,0.5642,0.5651,2035199986.0
2008-12-16 18:45:00,0.56505,0.56655,0.56465,0.56485,2177599992.0
2008-12-16 19:00:00,0.56485,0.56556,0.56473,0.5653,390000000.0
2008-12-16 19:15:00,0.5654,0.56585,0.5642,0.56565,651800017.0
2008-12-16 19:30:00,0.5656,0.5659,0.56476,0.56506,255800000.0
2008-12-16 19:45:00,0.5655,0.5659,0.56481,0.56565,358600001.0
2008-12-16 20:00:00,0.5656,0.5663,0.56523,0.5659,687400004.0
2008-12-16 20:15:00,0.5661,0.5664,0.56507,0.56528,178800000.0
2008-12-16 20:30:00,0.56516,0.5663,0.56478,0.56605,750999998.0
2008-12-16 20:45:00,0.5658,0.56605,0.56485,0.56491,325400000.0
2008-12-16 21:00:00,0.56515,0.56545,0.5641,0.5641,334200000.0
2008-12-16 21:15:00,0.5641,0.5719,0.5625,0.5704,1056749999.0
2008-12-16 21:30:00,0.5704,0.5789,0.57015,0.5736,1192019999.0
2008-12-16 21:45:00,0.57365,0.57395,0.57085,0.57335,1262200002.0
2008-12-16 22:00:00,0.5731,0.5737,0.57155,0.5734,893800000.0
2008-12-16 22:15:00,0.5735,0.5785,0.5734,0.5776,1317100008.0
2008-12-16 22:30:00,0.57755,0.5778,0.57455,0.57625,803400001.0
2008-12-16 22:45:00,0.5762,0.5795,0.57575,0.5792,410200000.0
2008-12-16 23:00:00,0.5789,0.5795,0.5779,0.5787,507800000.0
2008-12-16 23:15:00,0.5787,0.579,0.5777,0.5777,489600000.0
2008-12-16 23:30:00,0.57825,0.57875,0.57755,0.57785,408000000.0
2008-12-16 23:45:00,0.5779,0.5785,0.5775,0.57835,432000000.0
2008-12-17 00:00:00,0.57815,0.57885,0.5778,0.5778,737600001.0
2008-12-17 00:15:00,0.5778,0.5785,0.57755,0.57835,560199999.0
2008-12-17 00:30:00,0.5783,0.5784,0.57708,0.57742,488200000.0
2008-12-17 00:45:00,0.5781,0.57835,0.57752,0.57766,338800000.0
2008-12-17 01:00:00,0.5781,0.57965,0.5781,0.5793,397000000.0
2008-12-17 01:15:00,0.57925,0.5795,0.5779,0.5781,374200000.0
2008-12-17 01:30:00,0.5782,0.5784,0.5774,0.57815,360000000.0
2008-12-17 01:45:00,0.57815,0.5789,0.5776,0.5783,198800000.0
2008-12-17 02:00:00,0.5785,0.5785,0.5776,0.578,307800000.0
2008-12-17 02:15:00,0.57787,0.57835,0.5773,0.5776,417400000.0
2008-12-17 02:30:00,0.57785,0.5782,0.5768,0.5782,359400000.0
2008-12-17 02:45:00,0.5782,0.5787,0.57785,0.57855,695399999.0
2008-12-17 03:00:00,0.5786,0.5789,0.5774,0.57795,685400000.0
2008-12-17 03:15:00,0.57746,0.5784,0.57734,0.5781,374800000.0
2008-12-17 03:30:00,0.57815,0.57845,0.57749,0.5783,211600000.0
2008-12-17 03:45:00,0.57835,0.57915,0.57825,0.57865,362400000.0
2008-12-17 04:00:00,0.57865,0.5793,0.57825,0.579,422800000.0
2008-12-17 04:15:00,0.57895,0.57905,0.57835,0.5786,177400000.0
2008-12-17 04:30:00,0.57875,0.5806,0.5783,0.5796,419200000.0
2008-12-17 04:45:00,0.57965,0.58065,0.57905,0.58015,887000000.0
2008-12-17 05:00:00,0.58015,0.5808,0.57995,0.58065,635600000.0
2008-12-17 05:15:00,0.58065,0.58125,0.58005,0.58105,673200000.0
2008-12-17 05:30:00,0.581,0.58145,0.57985,0.58035,689400001.0
2008-12-17 05:45:00,0.58055,0.5808,0.58,0.5803,353600000.0
2008-12-17 06:00:00,0.5801,0.5803,0.57945,0.58005,573400000.0
2008-12-17 06:15:00,0.58,0.5813,0.58,0.58058,570700000.0
2008-12-17 06:30:00,0.58095,0.58355,0.58042,0.5819,1099200000.0
2008-12-17 06:45:00,0.5819,0.5851,0.5816,0.5816,829900000.0
2008-12-17 07:00:00,0.58175,0.58225,0.57985,0.5807,387600000.0
2008-12-17 07:15:00,0.5809,0.5815,0.5806,0.5812,291400000.0
2008-12-17 07:30:00,0.5811,0.5817,0.58076,0.58115,251200000.0
2008-12-17 07:45:00,0.58115,0.58145,0.57985,0.5811,534700000.0
2008-12-17 08:00:00,0.58125,0.58125,0.57975,0.5801,230400000.0
2008-12-17 08:15:00,0.5801,0.5801,0.57785,0.57905,426400000.0
2008-12-17 08:30:00,0.57905,0.57915,0.57795,0.57869,388000000.0
2008-12-17 08:45:00,0.5787,0.58045,0.57755,0.58005,710499998.0
2008-12-17 09:00:00,0.58015,0.58485,0.57995,0.5843,1817400000.0
2008-12-17 09:15:00,0.5843,0.5843,0.58095,0.5825,1592999991.0
2008-12-17 09:30:00,0.5825,0.58325,0.58115,0.582,1823999997.0
2008-12-17 09:45:00,0.582,0.5834,0.58175,0.58265,584000000.0
2008-12-17 10:00:00,0.58275,0.58425,0.58225,0.5833,847000000.0
2008-12-17 10:15:00,0.5834,0.58405,0.58255,0.5831,1001400000.0
2008-12-17 10:30:00,0.58305,0.5835,0.58065,0.58195,1084780000.0
2008-12-17 10:45:00,0.582,0.58285,0.58116,0.5821,1576400000.0
2008-12-17 11:00:00,0.5821,0.58285,0.58095,0.5813,1015900000.0
2008-12-17 11:15:00,0.58125,0.583,0.5808,0.5827,1082900000.0
2008-12-17 11:30:00,0.5827,0.58305,0.58115,0.58205,938920000.0
2008-12-17 11:45:00,0.58205,0.5826,0.5814,0.5815,562500000.0
2008-12-17 12:00:00,0.58165,0.58185,0.57975,0.58045,1158000000.0
2008-12-17 12:15:00,0.5805,0.5808,0.57815,0.5783,986000000.0
2008-12-17 12:30:00,0.5783,0.5814,0.5783,0.58125,800900000.0
2008-12-17 12:45:00,0.58125,0.5817,0.58055,0.58155,1455700021.0
2008-12-17 13:00:00,0.5814,0.58165,0.58035,0.58085,879600000.0
2008-12-17 13:15:00,0.58065,0.58185,0.58047,0.5812,744200000.0
2008-12-17 13:30:00,0.5812,0.5817,0.58105,0.58155,365000000.0
2008-12-17 13:45:00,0.58155,0.5822,0.581,0.5815,1876000032.0
2008-12-17 14:00:00,0.5816,0.5817,0.5784,0.5791,796400004.0
2008-12-17 14:15:00,0.5791,0.58045,0.57875,0.5788,692000001.0
2008-12-17 14:30:00,0.5788,0.5789,0.57575,0.5781,1451000003.0
2008-12-17 14:45:00,0.5782,0.5799,0.5777,0.5799,509000000.0
2008-12-17 15:00:00,0.5799,0.5799,0.57795,0.57835,1562399961.0
2008-12-17 15:15:00,0.57835,0.581,0.57835,0.5809,1337800000.0
2008-12-17 15:30:00,0.5809,0.58155,0.5791,0.58075,897600000.0
2008-12-17 15:45:00,0.58075,0.58235,0.58005,0.5822,1258000000.0
2008-12-17 16:00:00,0.5822,0.58275,0.58085,0.58255,1041900000.0
2008-12-17 16:15:00,0.58245,0.5845,0.58245,0.58365,1489400000.0
2008-12-17 16:30:00,0.5837,0.5883,0.58335,0.5882,1699199999.0
2008-12-17 16:45:00,0.5882,0.5899,0.58715,0.5897,1012600000.0
2008-12-17 17:00:00,0.5897,0.59515,0.58935,0.5921,1188300000.0
2008-12-17 17:15:00,0.5921,0.59215,0.59045,0.5911,2510599969.0
2008-12-17 17:30:00,0.5911,0.59185,0.58755,0.5891,1001999999.0
2008-12-17 17:45:00,0.589,0.5904,0.5878,0.589,956000000.0
2008-12-17 18:00:00,0.5892,0.59065,0.5888,0.5892,2038800018.0
2008-12-17 18:15:00,0.5892,0.58945,0.5853,0.5866,1804299999.0
2008-12-17 18:30:00,0.58665,0.58815,0.58585,0.58815,2080599999.0
2008-12-17 18:45:00,0.5882,0.5889,0.58752,0.5884,1096200000.0
2008-12-17 19:00:00,0.5884,0.5897,0.5883,0.58945,493400000.0
2008-12-17 19:15:00,0.58945,0.58963,0.58875,0.58945,142400000.0
2008-12-17 19:30:00,0.58945,0.58945,0.58675,0.58685,558800000.0
2008-12-17 19:45:00,0.58685,0.5885,0.58665,0.5883,495600003.0
2008-12-17 20:00:00,0.58835,0.59005,0.58705,0.58925,593600000.0
2008-12-17 20:15:00,0.58925,0.59,0.588,0.58985,306200000.0
2008-12-17 20:30:00,0.58985,0.5917,0.58855,0.59135,423400000.0
2008-12-17 20:45:00,0.59125,0.5918,0.59025,0.5905,506400000.0
2008-12-17 21:00:00,0.5906,0.59105,0.5897,0.59095,329000004.0
2008-12-17 21:15:00,0.591,0.59235,0.58925,0.59015,521600000.0
2008-12-17 21:30:00,0.59015,0.59015,0.58855,0.5887,312800000.0
2008-12-17 21:45:00,0.5887,0.5911,0.5887,0.591,399200000.0
2008-12-17 22:00:00,0.5913,0.59215,0.5897,0.59125,570000000.0
2008-12-17 22:15:00,0.5912,0.5931,0.59045,0.5906,446000000.0
2008-12-17 22:30:00,0.5909,0.5917,0.58985,0.5916,594400000.0
2008-12-17 22:45:00,0.59124,0.5927,0.59083,0.59115,791400000.0
2008-12-17 23:00:00,0.59115,0.5925,0.59018,0.5909,401600000.0
2008-12-17 23:15:00,0.5911,0.5922,0.59105,0.5917,375200000.0
2008-12-17 23:30:00,0.5917,0.5925,0.5911,0.59165,204600000.0
2008-12-17 23:45:00,0.5918,0.59275,0.5915,0.5921,280200000.0
2008-12-18 00:00:00,0.59225,0.59455,0.5915,0.5939,447800000.0
2008-12-18 00:15:00,0.59405,0.5942,0.59305,0.5936,374000000.0
2008-12-18 00:30:00,0.5936,0.5936,0.5917,0.5918,820400000.0
2008-12-18 00:45:00,0.5918,0.59275,0.59142,0.59245,436200000.0
2008-12-18 01:00:00,0.59255,0.59435,0.59208,0.59383,178800000.0
2008-12-18 01:15:00,0.5942,0.59425,0.5919,0.59276,258200000.0
2008-12-18 01:30:00,0.59262,0.59325,0.59205,0.5923,583200002.0
2008-12-18 01:45:00,0.5923,0.5926,0.59115,0.592,648800000.0
2008-12-18 02:00:00,0.592,0.5923,0.59119,0.592,363600000.0
2008-12-18 02:15:00,0.59203,0.59285,0.59133,0.592,530000002.0
2008-12-18 02:30:00,0.59195,0.59475,0.59195,0.59445,463400000.0
2008-12-18 02:45:00,0.5945,0.59455,0.5927,0.59315,1195000000.0
2008-12-18 03:00:00,0.5934,0.59465,0.5932,0.5935,246800000.0
2008-12-18 03:15:00,0.5935,0.59395,0.5933,0.5935,200400000.0
2008-12-18 03:30:00,0.5935,0.594,0.59273,0.593,378800000.0
2008-12-18 03:45:00,0.59315,0.59385,0.59245,0.5927,545600000.0
2008-12-18 04:00:00,0.59295,0.5933,0.59165,0.5928,557000000.0
2008-12-18 04:15:00,0.59218,0.59345,0.59218,0.59285,359000000.0
2008-12-18 04:30:00,0.59295,0.59355,0.59294,0.59345,288600000.0
2008-12-18 04:45:00,0.59345,0.5936,0.59282,0.5936,249000000.0
2008-12-18 05:00:00,0.59345,0.5939,0.59259,0.5932,348000000.0
2008-12-18 05:15:00,0.5935,0.59355,0.59225,0.593,529600000.0
2008-12-18 05:30:00,0.593,0.593,0.59135,0.59215,542000000.0
2008-12-18 05:45:00,0.59215,0.59325,0.5918,0.59275,541000000.0
2008-12-18 06:00:00,0.59275,0.59335,0.59225,0.59325,386800000.0
2008-12-18 06:15:00,0.59325,0.5935,0.59225,0.59305,433380000.0
2008-12-18 06:30:00,0.59295,0.59305,0.59155,0.59275,431000000.0
2008-12-18 06:45:00,0.59275,0.59305,0.59207,0.59255,262200000.0
2008-12-18 07:00:00,0.59245,0.59282,0.59207,0.59245,317800000.0
2008-12-18 07:15:00,0.5926,0.59385,0.5923,0.59385,331200000.0
2008-12-18 07:30:00,0.59395,0.595,0.59365,0.59475,500800000.0
2008-12-18 07:45:00,0.5948,0.5954,0.59405,0.59435,674800000.0
2008-12-18 08:00:00,0.59445,0.59515,0.59315,0.59365,771400000.0
2008-12-18 08:15:00,0.59365,0.5938,0.5928,0.59375,325600000.0
2008-12-18 08:30:00,0.59335,0.5945,0.5928,0.5932,580000000.0
2008-12-18 08:45:00,0.5932,0.5935,0.5918,0.5918,262000000.0
2008-12-18 09:00:00,0.59185,0.5927,0.59055,0.5916,859200000.0
2008-12-18 09:15:00,0.5916,0.5927,0.5892,0.59225,1703400000.0
2008-12-18 09:30:00,0.59225,0.59305,0.59095,0.59145,1207399996.0
2008-12-18 09:45:00,0.59145,0.5982,0.59085,0.5981,1562799999.0
2008-12-18 10:00:00,0.5982,0.5982,0.5964,0.59665,1280599998.0
2008-12-18 10:15:00,0.59652,0.59825,0.59623,0.59805,454400000.0
2008-12-18 10:30:00,0.5981,0.5981,0.59635,0.59705,627800000.0
2008-12-18 10:45:00,0.59715,0.5982,0.59715,0.59805,767200000.0
2008-12-18 11:00:00,0.59795,0.5987,0.5972,0.5978,581600000.0
2008-12-18 11:15:00,0.5978,0.60055,0.5973,0.60045,1431200000.0
2008-12-18 11:30:00,0.6005,0.60585,0.6005,0.6056,1912400000.0
2008-12-18 11:45:00,0.6057,0.608,0.6014,0.6024,2082200001.0
2008-12-18 12:00:00,0.6024,0.6028,0.60015,0.602,1363600000.0
2008-12-18 12:15:00,0.6022,0.60315,0.6019,0.60205,597200000.0
2008-12-18 12:30:00,0.6018,0.60225,0.59985,0.59995,1444000000.0
2008-12-18 12:45:00,0.59995,0.6028,0.5998,0.60195,1219200000.0
2008-12-18 13:00:00,0.60195,0.603,0.6009,0.6024,2354600003.0
2008-12-18 13:15:00,0.6024,0.6031,0.60095,0.6017,1041200000.0
2008-12-18 13:30:00,0.6018,0.602,0.60065,0.601,557000000.0
2008-12-18 13:45:00,0.601,0.6021,0.60025,0.6015,1679400000.0
2008-12-18 14:00:00,0.6015,0.60225,0.59985,0.6,675400000.0
2008-12-18 14:15:00,0.6,0.60305,0.59985,0.6016,647800000.0
2008-12-18 14:30:00,0.6016,0.6016,0.5985,0.5995,1486800000.0
2008-12-18 14:45:00,0.5995,0.60035,0.59835,0.59885,706800000.0
2008-12-18 15:00:00,0.59845,0.5995,0.59705,0.59845,792300000.0
2008-12-18 15:15:00,0.59845,0.59985,0.5979,0.5998,530000000.0
2008-12-18 15:30:00,0.59975,0.6011,0.59955,0.6011,644000000.0
2008-12-18 15:45:00,0.60105,0.6016,0.59975,0.60035,644100000.0
2008-12-18 16:00:00,0.6003,0.60065,0.59645,0.5986,1051100000.0
2008-12-18 16:15:00,0.59855,0.5997,0.5979,0.5994,778200000.0
2008-12-18 16:30:00,0.5997,0.6001,0.5977,0.5986,724100000.0
2008-12-18 16:45:00,0.59855,0.5986,0.59645,0.59675,852700000.0
2008-12-18 17:00:00,0.59675,0.5993,0.59675,0.59795,613800000.0
2008-12-18 17:15:00,0.598,0.5991,0.59755,0.59905,854200004.0
2008-12-18 17:30:00,0.59905,0.5995,0.5984,0.59945,383000000.0
2008-12-18 17:45:00,0.59945,0.60135,0.5994,0.59975,827999994.0
2008-12-18 18:00:00,0.59965,0.60035,0.59505,0.5959,2869999972.0
2008-12-18 18:15:00,0.5957,0.59745,0.5935,0.5974,1580800000.0
2008-12-18 18:30:00,0.59755,0.59765,0.5924,0.5943,2227900003.0
2008-12-18 18:45:00,0.5937,0.59485,0.5921,0.59315,2661199997.0
2008-12-18 19:00:00,0.59315,0.59335,0.58965,0.5905,605900000.0
2008-12-18 19:15:00,0.5905,0.59305,0.58865,0.58965,438000000.0
2008-12-18 19:30:00,0.5901,0.59115,0.58955,0.59115,294600000.0
2008-12-18 19:45:00,0.5913,0.59275,0.59085,0.59105,305600000.0
2008-12-18 20:00:00,0.59115,0.5913,0.58937,0.5913,246400000.0
2008-12-18 20:15:00,0.5911,0.59175,0.5905,0.59175,188599999.0
2008-12-18 20:30:00,0.59165,0.5927,0.5903,0.59175,206800000.0
2008-12-18 20:45:00,0.59175,0.5921,0.59075,0.59205,134800000.0
2008-12-18 21:00:00,0.59225,0.5929,0.5912,0.5921,278800000.0
2008-12-18 21:15:00,0.5924,0.59295,0.59155,0.59275,1098999961.0
2008-12-18 21:30:00,0.59265,0.59285,0.58985,0.58985,292200000.0
2008-12-18 21:45:00,0.58985,0.58985,0.5882,0.58855,422800000.0
2008-12-18 22:00:00,0.58875,0.58935,0.58615,0.58655,793599999.0
2008-12-18 22:15:00,0.5862,0.5874,0.5782,0.5792,1308400003.0
2008-12-18 22:30:00,0.5793,0.5809,0.57825,0.58045,433200000.0
2008-12-18 22:45:00,0.58035,0.58075,0.579,0.57995,246000001.0
2008-12-18 23:00:00,0.57983,0.5823,0.57973,0.5817,224200002.0
2008-12-18 23:15:00,0.5816,0.5816,0.57895,0.5815,319700000.0
2008-12-18 23:30:00,0.5816,0.5832,0.58123,0.582,195400000.0
2008-12-18 23:45:00,0.58125,0.5837,0.581,0.5833,182800000.0
2008-12-19 00:00:00,0.5833,0.58735,0.5822,0.58385,382600000.0
2008-12-19 00:15:00,0.58415,0.5845,0.5829,0.58315,253800000.0
2008-12-19 00:30:00,0.5832,0.58365,0.58216,0.58315,164000000.0
2008-12-19 00:45:00,0.5833,0.5842,0.58265,0.5842,266800000.0
2008-12-19 01:00:00,0.5843,0.58495,0.58376,0.58425,203800001.0
2008-12-19 01:15:00,0.58435,0.58625,0.58354,0.58625,425400001.0
2008-12-19 01:30:00,0.586,0.58685,0.58525,0.58605,270500000.0
2008-12-19 01:45:00,0.5857,0.58635,0.5853,0.5856,354800000.0
2008-12-19 02:00:00,0.5856,0.5862,0.5844,0.5852,468000000.0
2008-12-19 02:15:00,0.5853,0.5856,0.58472,0.5855,196600000.0
2008-12-19 02:30:00,0.5855,0.5864,0.58515,0.58525,234600000.0
2008-12-19 02:45:00,0.5854,0.58575,0.58405,0.5846,403400000.0
2008-12-19 03:00:00,0.5847,0.5848,0.5835,0.58393,612799999.0
2008-12-19 03:15:00,0.5842,0.5849,0.58369,0.5849,429600001.0
2008-12-19 03:30:00,0.5848,0.5848,0.58,0.5818,734200000.0
2008-12-19 03:45:00,0.5817,0.58245,0.58062,0.58145,433200000.0
2008-12-19 04:00:00,0.58155,0.58235,0.58135,0.5815,597800000.0
2008-12-19 04:15:00,0.5815,0.58205,0.5814,0.5818,242600000.0
2008-12-19 04:30:00,0.5817,0.5826,0.58103,0.58235,302400000.0
2008-12-19 04:45:00,0.58235,0.5826,0.58155,0.5825,322800000.0
2008-12-19 05:00:00,0.5823,0.5829,0.5819,0.5826,159200000.0
2008-12-19 05:15:00,0.5826,0.5831,0.58194,0.5829,215400000.0
2008-12-19 05:30:00,0.5831,0.5832,0.5812,0.5822,330799997.0
2008-12-19 05:45:00,0.582,0.5825,0.58172,0.5823,186400000.0
2008-12-19 06:00:00,0.5822,0.5827,0.58185,0.5821,230400000.0
2008-12-19 06:15:00,0.58225,0.5824,0.57995,0.58055,661400000.0
2008-12-19 06:30:00,0.58055,0.58095,0.57874,0.58035,907699998.0
2008-12-19 06:45:00,0.58045,0.5806,0.57764,0.57764,1160200001.0
2008-12-19 07:00:00,0.5783,0.58155,0.5783,0.5811,350400000.0
2008-12-19 07:15:00,0.5811,0.58135,0.5794,0.57995,348400000.0
2008-12-19 07:30:00,0.58,0.58015,0.57859,0.5789,163000000.0
2008-12-19 07:45:00,0.5789,0.57985,0.57785,0.5791,371800006.0
2008-12-19 08:00:00,0.5791,0.5799,0.57905,0.5796,153600000.0
2008-12-19 08:15:00,0.5796,0.5799,0.57895,0.5794,278399998.0
2008-12-19 08:30:00,0.5793,0.5794,0.57762,0.5783,474200000.0
2008-12-19 08:45:00,0.57865,0.5817,0.5781,0.58035,532600000.0
2008-12-19 09:00:00,0.5802,0.5816,0.57985,0.58025,456200001.0
2008-12-19 09:15:00,0.5799,0.5815,0.57955,0.58075,1261599997.0
2008-12-19 09:30:00,0.5807,0.5823,0.58045,0.5823,1264600000.0
2008-12-19 09:45:00,0.58235,0.5842,0.58195,0.58405,1150300000.0
2008-12-19 10:00:00,0.5843,0.5843,0.58055,0.58155,1386799994.0
2008-12-19 10:15:00,0.5813,0.58295,0.5794,0.5827,544000000.0
2008-12-19 10:30:00,0.5827,0.5827,0.58115,0.5814,492700000.0
2008-12-19 10:45:00,0.58155,0.5816,0.5783,0.5784,1228399998.0
2008-12-19 11:00:00,0.5784,0.57975,0.5777,0.5786,1291800000.0
2008-12-19 11:15:00,0.57825,0.5803,0.57805,0.57925,999899999.0
2008-12-19 11:30:00,0.5791,0.5821,0.5788,0.58195,427600000.0
2008-12-19 11:45:00,0.582,0.58305,0.5804,0.58085,655000001.0
2008-12-19 12:00:00,0.58075,0.58075,0.5772,0.5785,793799998.0
2008-12-19 12:15:00,0.5785,0.58025,0.57685,0.577,795999997.0
2008-12-19 12:30:00,0.577,0.5771,0.57505,0.5756,1034200014.0
2008-12-19 12:45:00,0.5756,0.5763,0.5756,0.5759,705000000.0
2008-12-19 13:00:00,0.57615,0.5768,0.5751,0.5751,1096400000.0
2008-12-19 13:15:00,0.5751,0.57605,0.5749,0.5756,761600000.0
2008-12-19 13:30:00,0.57565,0.57565,0.57245,0.5734,1080200001.0
2008-12-19 13:45:00,0.57315,0.57455,0.5728,0.57305,891600000.0
2008-12-19 14:00:00,0.5731,0.57375,0.57213,0.573,595400000.0
2008-12-19 14:15:00,0.573,0.57465,0.57295,0.5739,704400000.0
2008-12-19 14:30:00,0.5739,0.57485,0.5737,0.57445,537200000.0
2008-12-19 14:45:00,0.57428,0.57475,0.5734,0.57405,536900000.0
2008-12-19 15:00:00,0.5737,0.57445,0.57275,0.5732,690000000.0
2008-12-19 15:15:00,0.5731,0.57405,0.5728,0.5733,979799997.0
2008-12-19 15:30:00,0.5733,0.5744,0.57315,0.5743,682800000.0
2008-12-19 15:45:00,0.57425,0.57815,0.57425,0.576,1486600010.0
2008-12-19 16:00:00,0.5759,0.57795,0.5754,0.57765,409199999.0
2008-12-19 16:15:00,0.57775,0.57835,0.57655,0.5767,483800000.0
2008-12-19 16:30:00,0.5767,0.57745,0.57585,0.57635,1209199997.0
2008-12-19 16:45:00,0.57613,0.5768,0.57435,0.576,1035299992.0
2008-12-19 17:00:00,0.576,0.57645,0.5754,0.5761,781999999.0
2008-12-19 17:15:00,0.5761,0.57665,0.57605,0.57655,1758199969.0
2008-12-19 17:30:00,0.57665,0.5782,0.5764,0.5768,1292400009.0
2008-12-19 17:45:00,0.5769,0.57915,0.57655,0.5786,2241999958.0
2008-12-19 18:00:00,0.5787,0.57875,0.576,0.57641,636099999.0
2008-12-19 18:15:00,0.577,0.5774,0.57355,0.57655,1002600000.0
2008-12-19 18:30:00,0.5765,0.57655,0.57215,0.5743,1432000000.0
2008-12-19 18:45:00,0.5743,0.57585,0.574,0.5746,982200000.0
2008-12-19 19:00:00,0.5746,0.57505,0.57305,0.57325,478000000.0
2008-12-19 19:15:00,0.57325,0.5746,0.57274,0.57293,457000000.0
2008-12-19 19:30:00,0.5736,0.5736,0.57175,0.57235,264800000.0
2008-12-19 19:45:00,0.57235,0.57235,0.5715,0.57181,175800000.0
2008-12-19 20:00:00,0.57205,0.5724,0.57162,0.5718,212600000.0
2008-12-19 20:15:00,0.57205,0.5725,0.57195,0.572,139800000.0
2008-12-19 20:30:00,0.572,0.57214,0.57159,0.57166,177800000.0
2008-12-19 20:45:00,0.57195,0.5727,0.5712,0.5721,181200000.0
2008-12-19 21:00:00,0.5721,0.5744,0.57075,0.57365,316400000.0
2008-12-19 21:15:00,0.57385,0.57454,0.57285,0.573,740600000.0
2008-12-19 21:30:00,0.57305,0.57455,0.5726,0.5735,150000000.0
2008-12-19 21:45:00,0.5736,0.5745,0.5736,0.574,301000000.0
2008-12-19 22:00:00,0.574,0.574,0.57329,0.5736,158400000.0
2008-12-19 22:15:00,0.5736,0.574,0.57306,0.57336,270400000.0
2008-12-19 22:30:00,0.5738,0.5743,0.57285,0.5736,254400000.0
2008-12-19 22:45:00,0.57315,0.5748,0.57315,0.5745,178400000.0
2008-12-19 23:00:00,0.57475,0.5759,0.57444,0.57535,169400000.0
2008-12-19 23:15:00,0.57489,0.5761,0.57415,0.57535,184600000.0
2008-12-19 23:30:00,0.57555,0.5758,0.5732,0.57385,191800000.0
2008-12-19 23:45:00,0.57445,0.57555,0.57303,0.5737,148200000.0
2008-12-22 00:00:00,0.5749,0.575,0.5738,0.5748,169000000.0
2008-12-22 00:15:00,0.5749,0.5759,0.5749,0.5757,143000000.0
2008-12-22 00:30:00,0.5758,0.576,0.5751,0.5753,182000000.0
2008-12-22 00:45:00,0.5754,0.576,0.5754,0.5759,182000000.0
2008-12-22 01:00:00,0.576,0.5771,0.5759,0.5766,195000000.0
2008-12-22 01:15:00,0.5767,0.578,0.5765,0.578,195000000.0
2008-12-22 01:30:00,0.5779,0.5788,0.5768,0.5771,182000000.0
2008-12-22 01:45:00,0.5773,0.5779,0.5768,0.5775,195000000.0
2008-12-22 02:00:00,0.57595,0.57725,0.57538,0.5768,452800000.0
2008-12-22 02:15:00,0.57675,0.5782,0.57675,0.5781,875799999.0
2008-12-22 02:30:00,0.5781,0.5787,0.57656,0.57705,727999999.0
2008-12-22 02:45:00,0.57735,0.57785,0.57695,0.57745,416800000.0
2008-12-22 03:00:00,0.57755,0.5781,0.57685,0.57765,325600000.0
2008-12-22 03:15:00,0.57765,0.5779,0.57694,0.5776,202400000.0
2008-12-22 03:30:00,0.57765,0.57815,0.57714,0.57795,679800000.0
2008-12-22 03:45:00,0.57778,0.57828,0.5753,0.57795,190800000.0
2008-12-22 04:00:00,0.57795,0.5784,0.57675,0.5772,305400000.0
2008-12-22 04:15:00,0.57715,0.5779,0.57684,0.57735,344000005.0
2008-12-22 04:30:00,0.57735,0.57735,0.57525,0.57575,358100000.0
2008-12-22 04:45:00,0.5757,0.57675,0.57495,0.5766,432400000.0
2008-12-22 05:00:00,0.5766,0.5766,0.57549,0.5763,238400000.0
2008-12-22 05:15:00,0.57566,0.57735,0.57561,0.57625,455800000.0
2008-12-22 05:30:00,0.57555,0.5763,0.5745,0.57535,368200000.0
2008-12-22 05:45:00,0.5753,0.5761,0.57474,0.57575,290400000.0
2008-12-22 06:00:00,0.57538,0.5761,0.57525,0.5761,783000001.0
2008-12-22 06:15:00,0.57605,0.57705,0.57556,0.57705,246600000.0
2008-12-22 06:30:00,0.57705,0.5772,0.57635,0.57635,221200000.0
2008-12-22 06:45:00,0.57625,0.57713,0.57546,0.57676,299200000.0
2008-12-22 07:00:00,0.57682,0.57721,0.57562,0.5761,213199999.0
2008-12-22 07:15:00,0.5761,0.5768,0.57588,0.5761,275000000.0
2008-12-22 07:30:00,0.57659,0.5776,0.57604,0.5772,311800000.0
2008-12-22 07:45:00,0.5772,0.5778,0.57643,0.5772,102800000.0
2008-12-22 08:00:00,0.57665,0.57729,0.57626,0.5765,276800000.0
2008-12-22 08:15:00,0.5767,0.57684,0.57505,0.57625,166800000.0
2008-12-22 08:30:00,0.576,0.57655,0.57567,0.57635,211600001.0
2008-12-22 08:45:00,0.5765,0.57865,0.5765,0.57805,352000000.0
2008-12-22 09:00:00,0.57769,0.57844,0.57752,0.57787,700200002.0
2008-12-22 09:15:00,0.57815,0.5793,0.57805,0.57925,561400000.0
2008-12-22 09:30:00,0.5792,0.5806,0.5787,0.5802,1198800010.0
2008-12-22 09:45:00,0.5802,0.58145,0.57886,0.5792,1664000000.0
2008-12-22 10:00:00,0.5792,0.5804,0.57915,0.57925,1003000001.0
2008-12-22 10:15:00,0.57925,0.5801,0.57805,0.5788,1297000001.0
2008-12-22 10:30:00,0.57885,0.57935,0.57856,0.57925,681800000.0
2008-12-22 10:45:00,0.5792,0.5794,0.57725,0.5777,1666400011.0
2008-12-22 11:00:00,0.57775,0.57905,0.57595,0.5772,1780900000.0
2008-12-22 11:15:00,0.5772,0.5777,0.57635,0.5772,730800000.0
2008-12-22 11:30:00,0.57715,0.5787,0.57655,0.57785,1054000000.0
2008-12-22 11:45:00,0.578,0.578,0.5765,0.57729,595800000.0
2008-12-22 12:00:00,0.57747,0.5782,0.57682,0.578,370400000.0
2008-12-22 12:15:00,0.578,0.5798,0.5772,0.5781,1470600014.0
2008-12-22 12:30:00,0.5781,0.5781,0.5748,0.5771,845400001.0
2008-12-22 12:45:00,0.57705,0.57705,0.57415,0.57465,2286400007.0
2008-12-22 13:00:00,0.5746,0.57516,0.5732,0.57485,1515500000.0
2008-12-22 13:15:00,0.57485,0.57625,0.57418,0.57575,623400000.0
2008-12-22 13:30:00,0.57575,0.57575,0.57395,0.5749,796700005.0
2008-12-22 13:45:00,0.57485,0.5751,0.57405,0.5747,319800000.0
2008-12-22 14:00:00,0.5747,0.57525,0.57395,0.5744,410200000.0
2008-12-22 14:15:00,0.5744,0.57545,0.57375,0.5752,583000000.0
2008-12-22 14:30:00,0.57515,0.576,0.5748,0.5755,807200000.0
2008-12-22 14:45:00,0.5757,0.57598,0.57517,0.5758,632000000.0
2008-12-22 15:00:00,0.5758,0.57619,0.575,0.57575,396200000.0
2008-12-22 15:15:00,0.5757,0.57575,0.57473,0.57545,819600010.0
2008-12-22 15:30:00,0.57545,0.5766,0.57525,0.5763,347400000.0
2008-12-22 15:45:00,0.5763,0.57635,0.5754,0.5757,860400000.0
2008-12-22 16:00:00,0.57575,0.576,0.57487,0.57499,539600000.0
2008-12-22 16:15:00,0.5751,0.5752,0.57324,0.57372,802800000.0
2008-12-22 16:30:00,0.57385,0.575,0.57343,0.57402,776800000.0
2008-12-22 16:45:00,0.574,0.57445,0.5735,0.57415,286600002.0
2008-12-22 17:00:00,0.57405,0.57415,0.5731,0.5731,586800002.0
2008-12-22 17:15:00,0.5731,0.5742,0.57245,0.5729,1184800000.0
2008-12-22 17:30:00,0.5729,0.57425,0.5723,0.57425,1088800004.0
2008-12-22 17:45:00,0.5743,0.5756,0.57195,0.57255,1340800000.0
2008-12-22 18:00:00,0.57255,0.57255,0.57118,0.57195,605400000.0
2008-12-22 18:15:00,0.57195,0.573,0.57078,0.57188,2209000009.0
2008-12-22 18:30:00,0.57215,0.5746,0.57215,0.5738,653600004.0
2008-12-22 18:45:00,0.5738,0.57445,0.5725,0.57375,1637199999.0
2008-12-22 19:00:00,0.57355,0.57415,0.57305,0.57375,581600000.0
2008-12-22 19:15:00,0.5737,0.57475,0.57365,0.57445,160600000.0
2008-12-22 19:30:00,0.57455,0.57505,0.5736,0.57365,373600000.0
2008-12-22 19:45:00,0.57363,0.57485,0.57335,0.57435,209600000.0
2008-12-22 20:00:00,0.5743,0.57485,0.57381,0.57445,299399999.0
2008-12-22 20:15:00,0.57445,0.57765,0.5741,0.57625,290000000.0
2008-12-22 20:30:00,0.5771,0.5773,0.57574,0.576,361800001.0
2008-12-22 20:45:00,0.576,0.57615,0.57455,0.57538,469200000.0
2008-12-22 21:00:00,0.57585,0.57615,0.57365,0.57365,363200000.0
2008-12-22 21:15:00,0.57395,0.5745,0.5735,0.5739,273800000.0
2008-12-22 21:30:00,0.57385,0.57395,0.57286,0.57315,197000000.0
2008-12-22 21:45:00,0.57315,0.5738,0.57266,0.57355,198600000.0
2008-12-22 22:00:00,0.57267,0.57455,0.57267,0.57268,476200000.0
2008-12-22 22:15:00,0.57355,0.57374,0.57318,0.5734,161200001.0
2008-12-22 22:30:00,0.5734,0.57345,0.57125,0.57125,212600001.0
2008-12-22 22:45:00,0.57155,0.57465,0.57096,0.57225,383600003.0
2008-12-22 23:00:00,0.5724,0.57505,0.57195,0.57355,410000000.0
2008-12-22 23:15:00,0.5737,0.5737,0.573,0.57355,282000000.0
2008-12-22 23:30:00,0.57355,0.5736,0.57245,0.5732,416400000.0
2008-12-22 23:45:00,0.5732,0.5744,0.5712,0.5719,433400000.0
2008-12-23 00:00:00,0.5717,0.57325,0.5709,0.5722,247999999.0
2008-12-23 00:15:00,0.5723,0.57235,0.5707,0.5722,329000000.0
2008-12-23 00:30:00,0.5722,0.57225,0.57145,0.57201,507000000.0
2008-12-23 00:45:00,0.57207,0.57233,0.57081,0.5721,571400006.0
2008-12-23 01:00:00,0.5721,0.57305,0.5714,0.5724,316800002.0
2008-12-23 01:15:00,0.57211,0.5724,0.57145,0.57215,357000001.0
2008-12-23 01:30:00,0.57152,0.5734,0.57152,0.5734,362400000.0
2008-12-23 01:45:00,0.57335,0.57377,0.57278,0.57299,463199998.0
2008-12-23 02:00:00,0.57304,0.57368,0.57262,0.57296,435999999.0
2008-12-23 02:15:00,0.57315,0.57367,0.57284,0.57318,676599999.0
2008-12-23 02:30:00,0.57311,0.57375,0.57215,0.57375,496599998.0
2008-12-23 02:45:00,0.57375,0.57375,0.57295,0.5732,339600001.0
2008-12-23 03:00:00,0.5728,0.57335,0.5699,0.57035,895400017.0
2008-12-23 03:15:00,0.57045,0.5721,0.5698,0.57085,669200000.0
2008-12-23 03:30:00,0.57095,0.57225,0.57095,0.57185,254400000.0
2008-12-23 03:45:00,0.57185,0.5726,0.57139,0.5726,247800000.0
2008-12-23 04:00:00,0.5726,0.57475,0.57225,0.57355,414599997.0
2008-12-23 04:15:00,0.57315,0.57415,0.57315,0.57395,281600000.0
2008-12-23 04:30:00,0.57395,0.5749,0.57319,0.57334,325600000.0
2008-12-23 04:45:00,0.57325,0.5743,0.57309,0.57415,167800000.0
2008-12-23 05:00:00,0.57418,0.5747,0.57333,0.5747,341400000.0
2008-12-23 05:15:00,0.5747,0.5747,0.57361,0.57405,234800000.0
2008-12-23 05:30:00,0.574,0.57435,0.57318,0.57318,190400000.0
2008-12-23 05:45:00,0.57317,0.57445,0.57293,0.57375,342200000.0
2008-12-23 06:00:00,0.57435,0.57465,0.57375,0.5745,301800000.0
2008-12-23 06:15:00,0.5746,0.5746,0.57355,0.5742,291400000.0
2008-12-23 06:30:00,0.5742,0.5742,0.57345,0.574,139600000.0
2008-12-23 06:45:00,0.5741,0.5742,0.57344,0.57415,383000001.0
2008-12-23 07:00:00,0.574,0.5741,0.57295,0.5738,330400000.0
2008-12-23 07:15:00,0.5738,0.57397,0.57287,0.57287,345800000.0
2008-12-23 07:30:00,0.57375,0.57375,0.57285,0.5731,251600002.0
2008-12-23 07:45:00,0.57266,0.5736,0.57261,0.5731,554999999.0
2008-12-23 08:00:00,0.57345,0.5741,0.57211,0.57405,238000000.0
2008-12-23 08:15:00,0.57407,0.57435,0.57325,0.574,312200000.0
2008-12-23 08:30:00,0.574,0.5744,0.57368,0.57405,153200000.0
2008-12-23 08:45:00,0.57405,0.57405,0.57205,0.5728,509200000.0
2008-12-23 09:00:00,0.5728,0.573,0.57199,0.57265,571400000.0
2008-12-23 09:15:00,0.5731,0.5744,0.57266,0.5742,288200000.0
2008-12-23 09:30:00,0.57415,0.5742,0.5727,0.57365,890799998.0
2008-12-23 09:45:00,0.5738,0.5738,0.5723,0.57278,920599990.0
2008-12-23 10:00:00,0.57271,0.5737,0.57246,0.57355,719399998.0
2008-12-23 10:15:00,0.57355,0.5738,0.57268,0.57341,812400000.0
2008-12-23 10:30:00,0.57358,0.57395,0.5726,0.57265,489000000.0
2008-12-23 10:45:00,0.57265,0.57295,0.57187,0.5726,1097800000.0
2008-12-23 11:00:00,0.57205,0.5731,0.5719,0.5727,308400000.0
2008-12-23 11:15:00,0.5727,0.5729,0.57095,0.57095,719600000.0
2008-12-23 11:30:00,0.5711,0.57155,0.56975,0.56985,846000000.0
2008-12-23 11:45:00,0.57005,0.5707,0.56955,0.5703,597800000.0
2008-12-23 12:00:00,0.5703,0.57045,0.5697,0.5704,469800000.0
2008-12-23 12:15:00,0.5703,0.5709,0.57006,0.57046,178000000.0
2008-12-23 12:30:00,0.571,0.5725,0.56898,0.5718,1035000012.0
2008-12-23 12:45:00,0.5718,0.5724,0.5703,0.5708,686200000.0
2008-12-23 13:00:00,0.5707,0.57175,0.56975,0.5708,1351300000.0
2008-12-23 13:15:00,0.5708,0.5723,0.57005,0.57165,1240200000.0
2008-12-23 13:30:00,0.57155,0.57225,0.5703,0.5717,742400000.0
2008-12-23 13:45:00,0.5717,0.5717,0.57025,0.57085,734000001.0
2008-12-23 14:00:00,0.57095,0.57125,0.57015,0.57085,570000000.0
2008-12-23 14:15:00,0.57041,0.57095,0.57009,0.5703,560800000.0
2008-12-23 14:30:00,0.5708,0.57155,0.57015,0.5715,927400000.0
2008-12-23 14:45:00,0.5715,0.5722,0.57122,0.57155,867800000.0
2008-12-23 15:00:00,0.57155,0.57175,0.57016,0.57048,588600001.0
2008-12-23 15:15:00,0.5705,0.57125,0.56983,0.5708,427100000.0
2008-12-23 15:30:00,0.57085,0.5719,0.5708,0.5714,419500000.0
2008-12-23 15:45:00,0.57117,0.5726,0.57085,0.5718,519200000.0
2008-12-23 16:00:00,0.57185,0.5722,0.5718,0.5719,172200000.0
2008-12-23 16:15:00,0.5719,0.5719,0.56975,0.57105,761600000.0
2008-12-23 16:30:00,0.571,0.57185,0.5704,0.57125,531600000.0
2008-12-23 16:45:00,0.57135,0.57245,0.57053,0.57225,592600000.0
2008-12-23 17:00:00,0.57245,0.57245,0.56963,0.56986,428400000.0
2008-12-23 17:15:00,0.5701,0.57085,0.56975,0.56985,774400000.0
2008-12-23 17:30:00,0.56985,0.57015,0.56859,0.5691,1252800000.0
2008-12-23 17:45:00,0.5691,0.56925,0.5668,0.5671,1442599986.0
2008-12-23 18:00:00,0.56715,0.56835,0.5667,0.5671,1098000004.0
2008-12-23 18:15:00,0.56735,0.56755,0.56539,0.56555,1521599992.0
2008-12-23 18:30:00,0.566,0.56645,0.56548,0.56635,447600001.0
2008-12-23 18:45:00,0.56611,0.5669,0.56589,0.56665,467200000.0
2008-12-23 19:00:00,0.56695,0.5672,0.56617,0.56642,354000004.0
2008-12-23 19:15:00,0.56655,0.5669,0.56575,0.56645,415600000.0
2008-12-23 19:30:00,0.5665,0.567,0.56579,0.56637,458399999.0
2008-12-23 19:45:00,0.56647,0.5669,0.56549,0.56632,320200000.0
2008-12-23 20:00:00,0.56667,0.5671,0.56605,0.56655,532699997.0
2008-12-23 20:15:00,0.5664,0.56725,0.56627,0.56681,423400003.0
2008-12-23 20:30:00,0.56685,0.56685,0.56589,0.56634,249400000.0
2008-12-23 20:45:00,0.5668,0.56725,0.56601,0.56725,335600000.0
2008-12-23 21:00:00,0.56701,0.5678,0.56649,0.56735,392800000.0
2008-12-23 21:15:00,0.56702,0.56935,0.56684,0.5681,312000000.0
2008-12-23 21:30:00,0.568,0.5683,0.5664,0.56745,431200000.0
2008-12-23 21:45:00,0.567,0.5679,0.56654,0.56695,748400001.0
2008-12-23 22:00:00,0.56675,0.5704,0.56571,0.56595,575000000.0
2008-12-23 22:15:00,0.5661,0.5805,0.5655,0.5665,351400000.0
2008-12-23 22:30:00,0.5665,0.5688,0.56584,0.56645,759000000.0
2008-12-23 22:45:00,0.5664,0.56855,0.5663,0.5675,306000000.0
2008-12-23 23:00:00,0.5671,0.56835,0.56683,0.5675,252200000.0
2008-12-23 23:15:00,0.5675,0.56805,0.5669,0.5675,660400003.0
2008-12-23 23:30:00,0.5676,0.5679,0.56646,0.56695,1190600009.0
2008-12-23 23:45:00,0.5672,0.56835,0.56633,0.5669,468799996.0
2008-12-24 00:00:00,0.5669,0.56714,0.56481,0.56645,157000000.0
2008-12-24 00:15:00,0.5666,0.5671,0.56601,0.56645,263600000.0
2008-12-24 00:30:00,0.56661,0.5674,0.56607,0.56633,271400000.0
2008-12-24 00:45:00,0.56655,0.5666,0.56575,0.5663,962000008.0
2008-12-24 01:00:00,0.56635,0.56685,0.56565,0.56685,421800000.0
2008-12-24 01:15:00,0.5669,0.56795,0.56685,0.5674,393600000.0
2008-12-24 01:30:00,0.56765,0.56815,0.56725,0.56755,391200000.0
2008-12-24 01:45:00,0.56765,0.56769,0.56701,0.5676,99400000.0
2008-12-24 02:00:00,0.5676,0.56855,0.56745,0.56815,261400000.0
2008-12-24 02:15:00,0.56769,0.56845,0.56721,0.5674,491400000.0
2008-12-24 02:30:00,0.56815,0.56825,0.56717,0.5678,157600000.0
2008-12-24 02:45:00,0.5678,0.5682,0.56663,0.5681,158400000.0
2008-12-24 03:00:00,0.56805,0.5683,0.56706,0.5681,337600000.0
2008-12-24 03:15:00,0.5681,0.5681,0.56705,0.5677,300400000.0
2008-12-24 03:30:00,0.56755,0.5684,0.56728,0.5676,231900000.0
2008-12-24 03:45:00,0.56682,0.568,0.56682,0.56765,205800000.0
2008-12-24 04:00:00,0.56765,0.56825,0.56737,0.56785,155799999.0
2008-12-24 04:15:00,0.56785,0.56845,0.56731,0.5681,515200001.0
2008-12-24 04:30:00,0.5682,0.5684,0.5671,0.56735,510800000.0
2008-12-24 04:45:00,0.5679,0.568,0.56714,0.5678,251800000.0
2008-12-24 05:00:00,0.5681,0.56835,0.56689,0.56749,242400000.0
2008-12-24 05:15:00,0.56744,0.5685,0.56728,0.5685,258799999.0
2008-12-24 05:30:00,0.56786,0.56868,0.56737,0.5682,132400000.0
2008-12-24 05:45:00,0.5682,0.5682,0.56671,0.5672,308600000.0
2008-12-24 06:00:00,0.5672,0.56739,0.56619,0.56686,804400001.0
2008-12-24 06:15:00,0.5668,0.56845,0.5667,0.5675,385600000.0
2008-12-24 06:30:00,0.5675,0.5675,0.56638,0.56705,321800000.0
2008-12-24 06:45:00,0.5671,0.56775,0.56665,0.56731,318200000.0
2008-12-24 07:00:00,0.5673,0.5679,0.56666,0.5679,228200001.0
2008-12-24 07:15:00,0.5679,0.5691,0.56704,0.5686,438600000.0
2008-12-24 07:30:00,0.56807,0.5686,0.56742,0.5679,323000000.0
2008-12-24 07:45:00,0.5679,0.5684,0.56752,0.5684,259400000.0
2008-12-24 08:00:00,0.5684,0.5687,0.56752,0.5681,192000000.0
2008-12-24 08:15:00,0.56805,0.56895,0.56805,0.56885,199200000.0
2008-12-24 08:30:00,0.56865,0.5692,0.56806,0.569,431999999.0
2008-12-24 08:45:00,0.569,0.56926,0.56828,0.56883,290600003.0
2008-12-24 09:00:00,0.56915,0.56925,0.56815,0.5691,221800000.0
2008-12-24 09:15:00,0.569,0.57105,0.569,0.57065,471600000.0
2008-12-24 09:30:00,0.57065,0.572,0.5705,0.5712,557000000.0
2008-12-24 09:45:00,0.57125,0.57675,0.57115,0.57665,695800000.0
2008-12-24 10:00:00,0.57675,0.57675,0.57385,0.5739,970099999.0
2008-12-24 10:15:00,0.5739,0.5748,0.57285,0.57453,566200003.0
2008-12-24 10:30:00,0.57447,0.5753,0.57433,0.57444,697200000.0
2008-12-24 10:45:00,0.57465,0.57493,0.5721,0.57435,1165399998.0
2008-12-24 11:00:00,0.5743,0.5747,0.5733,0.5737,931199995.0
2008-12-24 11:15:00,0.57375,0.57465,0.57314,0.5743,407200000.0
2008-12-24 11:30:00,0.5743,0.57455,0.57282,0.57355,376800000.0
2008-12-24 11:45:00,0.57365,0.5744,0.57333,0.5739,321200000.0
2008-12-24 12:00:00,0.57385,0.5746,0.57303,0.57367,315600000.0
2008-12-24 12:15:00,0.574,0.5742,0.57215,0.5726,522200000.0
2008-12-24 12:30:00,0.57315,0.57376,0.57282,0.5735,314500000.0
2008-12-24 12:45:00,0.57332,0.57345,0.57243,0.57269,454200000.0
2008-12-24 13:00:00,0.57285,0.57415,0.57199,0.57365,570599996.0
2008-12-24 13:15:00,0.5736,0.5775,0.5736,0.5764,463200000.0
2008-12-24 13:30:00,0.5764,0.5764,0.57395,0.5755,531400000.0
2008-12-24 13:45:00,0.5755,0.57565,0.5748,0.5752,327400000.0
2008-12-24 14:00:00,0.5752,0.5752,0.57434,0.57495,689600000.0
2008-12-24 14:15:00,0.57445,0.5753,0.57415,0.57425,765800000.0
2008-12-24 14:30:00,0.5743,0.57495,0.5734,0.57448,439800000.0
2008-12-24 14:45:00,0.5745,0.57485,0.57343,0.5742,747400000.0
2008-12-24 15:00:00,0.57407,0.57437,0.57356,0.57358,590400000.0
2008-12-24 15:15:00,0.5742,0.5746,0.57315,0.57415,233400000.0
2008-12-24 15:30:00,0.5738,0.5744,0.57319,0.57377,210400000.0
2008-12-24 15:45:00,0.57358,0.5744,0.57335,0.57413,578600000.0
2008-12-24 16:00:00,0.57405,0.57515,0.57404,0.57435,381000000.0
2008-12-24 16:15:00,0.57403,0.57535,0.57377,0.57492,466800000.0
2008-12-24 16:30:00,0.5754,0.5755,0.57418,0.57462,558000000.0
2008-12-24 16:45:00,0.57485,0.57493,0.5736,0.5741,687399974.0
2008-12-24 17:00:00,0.57401,0.57425,0.57337,0.5741,1155800000.0
2008-12-24 17:15:00,0.5741,0.5746,0.57293,0.5737,4228800083.0
2008-12-24 17:30:00,0.57425,0.57505,0.57336,0.57505,297600000.0
2008-12-24 17:45:00,0.5752,0.57525,0.57377,0.57465,378600000.0
2008-12-24 18:00:00,0.57475,0.57495,0.57407,0.57495,201800000.0
2008-12-24 18:15:00,0.57515,0.57515,0.57415,0.5745,749799992.0
2008-12-24 18:30:00,0.5745,0.57475,0.57366,0.5745,1248199938.0
2008-12-24 18:45:00,0.57435,0.5748,0.57296,0.57357,1229899956.0
2008-12-24 19:00:00,0.57353,0.5738,0.57288,0.5737,474800001.0
2008-12-24 19:15:00,0.5737,0.5737,0.57276,0.57287,449000000.0
2008-12-24 19:30:00,0.57286,0.5738,0.57254,0.5737,236600000.0
2008-12-24 19:45:00,0.57355,0.57417,0.57281,0.57403,308200000.0
2008-12-24 20:00:00,0.5739,0.5744,0.57295,0.5736,372400001.0
2008-12-24 20:15:00,0.5736,0.5745,0.5735,0.57385,264800000.0
2008-12-24 20:30:00,0.57405,0.575,0.57277,0.57404,215400000.0
2008-12-24 20:45:00,0.57402,0.57474,0.57381,0.57425,354200000.0
2008-12-24 21:00:00,0.5743,0.5751,0.5735,0.57365,186600000.0
2008-12-24 21:15:00,0.57375,0.57441,0.57375,0.57421,116400000.0
2008-12-24 21:30:00,0.57409,0.57455,0.57345,0.5743,384800000.0
2008-12-24 21:45:00,0.5743,0.57461,0.57348,0.57393,163600000.0
2008-12-24 22:00:00,0.57377,0.5743,0.57309,0.57388,210400001.0
2008-12-24 22:15:00,0.5738,0.57474,0.57345,0.5747,304400000.0
2008-12-24 22:30:00,0.57413,0.57501,0.57399,0.57404,402800002.0
2008-12-24 22:45:00,0.57424,0.5744,0.57335,0.57397,376600002.0
2008-12-24 23:00:00,0.57388,0.57402,0.57355,0.57355,313200000.0
2008-12-24 23:15:00,0.57376,0.57475,0.57349,0.5743,338400000.0
2008-12-24 23:30:00,0.57452,0.57532,0.57365,0.5752,326000000.0
2008-12-24 23:45:00,0.5753,0.57534,0.57365,0.5743,397200000.0
2008-12-25 00:00:00,0.5739,0.57399,0.57282,0.57307,430000001.0
2008-12-25 00:15:00,0.57308,0.57478,0.57204,0.57312,517400002.0
2008-12-25 00:30:00,0.57304,0.57505,0.57278,0.57497,721200004.0
2008-12-25 00:45:00,0.57481,0.5749,0.57363,0.57457,552800003.0
2008-12-25 01:00:00,0.57455,0.57542,0.57438,0.57471,532000002.0
2008-12-25 01:15:00,0.57479,0.57544,0.57442,0.57501,357800001.0
2008-12-25 01:30:00,0.57525,0.57561,0.57422,0.57492,404400003.0
2008-12-25 01:45:00,0.57503,0.57554,0.57363,0.57447,348400002.0
2008-12-25 02:00:00,0.57413,0.57518,0.57404,0.57472,371999999.0
2008-12-25 02:15:00,0.57489,0.57538,0.57367,0.57422,616400000.0
2008-12-25 02:30:00,0.5744,0.57504,0.57245,0.5728,599600004.0
2008-12-25 02:45:00,0.57273,0.57388,0.57163,0.57328,546800003.0
2008-12-25 03:00:00,0.57355,0.57379,0.5727,0.57285,671000002.0
2008-12-25 03:15:00,0.57317,0.57386,0.57257,0.57323,536399999.0
2008-12-25 03:30:00,0.5733,0.5733,0.57174,0.5725,403999998.0
2008-12-25 03:45:00,0.57247,0.5731,0.57158,0.57278,454000000.0
2008-12-25 04:00:00,0.57286,0.57347,0.57089,0.57306,647000002.0
2008-12-25 04:15:00,0.573,0.57318,0.56839,0.57074,591999999.0
2008-12-25 04:30:00,0.57087,0.57146,0.56931,0.56968,844000004.0
2008-12-25 04:45:00,0.56972,0.57199,0.56942,0.57072,474000000.0
2008-12-25 05:00:00,0.57076,0.57286,0.57076,0.57195,766600002.0
2008-12-25 05:15:00,0.57195,0.57235,0.5709,0.57197,724400001.0
2008-12-25 05:30:00,0.57193,0.57321,0.57109,0.57273,934799999.0
2008-12-25 05:45:00,0.57302,0.57509,0.57217,0.57446,1020800003.0
2008-12-25 06:00:00,0.57413,0.57523,0.57289,0.57398,422800000.0
2008-12-25 06:15:00,0.57392,0.57439,0.57359,0.57419,412600002.0
2008-12-25 06:30:00,0.57409,0.57474,0.5735,0.5739,486600005.0
2008-12-25 06:45:00,0.57384,0.57473,0.57372,0.57379,482199998.0
2008-12-25 07:00:00,0.57407,0.5746,0.57329,0.57342,403600001.0
2008-12-25 07:15:00,0.5734,0.57466,0.57319,0.57451,591599995.0
2008-12-25 07:30:00,0.57438,0.57507,0.57347,0.57497,469200000.0
2008-12-25 07:45:00,0.57473,0.57503,0.57437,0.57476,450800001.0
2008-12-25 08:00:00,0.57484,0.57491,0.57291,0.57429,414200000.0
2008-12-25 08:15:00,0.57416,0.57443,0.57231,0.57244,468200002.0
2008-12-25 08:30:00,0.57244,0.57488,0.57227,0.57475,390800001.0
2008-12-25 08:45:00,0.57461,0.57487,0.57282,0.5736,486000000.0
2008-12-25 09:00:00,0.57346,0.57462,0.57265,0.57408,530799998.0
2008-12-25 09:15:00,0.57413,0.57417,0.57373,0.57393,483799998.0
2008-12-25 09:30:00,0.57404,0.57484,0.57325,0.57383,1211399999.0
2008-12-25 09:45:00,0.57374,0.57419,0.57361,0.57404,1219000003.0
2008-12-25 10:00:00,0.5738,0.57449,0.57256,0.57286,1274800001.0
2008-12-25 10:15:00,0.57279,0.573,0.57247,0.57275,1294199995.0
2008-12-25 10:30:00,0.57275,0.57319,0.57261,0.57278,985600001.0
2008-12-25 10:45:00,0.57263,0.57327,0.57251,0.57293,508599999.0
2008-12-25 11:00:00,0.57286,0.57313,0.57259,0.5729,525999998.0
2008-12-25 11:15:00,0.57287,0.5731,0.57247,0.57289,761599999.0
2008-12-25 11:30:00,0.57305,0.57307,0.57258,0.57275,682500000.0
2008-12-25 11:45:00,0.57286,0.57311,0.57268,0.57284,302400000.0
2008-12-25 12:00:00,0.57285,0.57426,0.57273,0.57391,609100000.0
2008-12-25 12:15:00,0.57416,0.5743,0.57382,0.57401,514500000.0
2008-12-25 12:30:00,0.57395,0.57435,0.57296,0.57403,311800000.0
2008-12-25 12:45:00,0.57399,0.57429,0.57384,0.57399,447200000.0
2008-12-25 13:00:00,0.5741,0.57427,0.57386,0.57392,913499999.0
2008-12-25 13:15:00,0.57387,0.57434,0.57379,0.5743,580100000.0
2008-12-25 13:30:00,0.57403,0.57422,0.57354,0.5738,461200001.0
2008-12-25 13:45:00,0.57423,0.57432,0.57362,0.57415,751000000.0
2008-12-25 14:00:00,0.57407,0.57432,0.57368,0.57405,436800000.0
2008-12-25 14:15:00,0.57396,0.57426,0.5737,0.57397,540600000.0
2008-12-25 14:30:00,0.57398,0.57437,0.57372,0.57398,1395100000.0
2008-12-25 14:45:00,0.57391,0.57435,0.57366,0.57419,1592500000.0
2008-12-25 15:00:00,0.57401,0.57429,0.5737,0.57389,848399998.0
2008-12-25 15:15:00,0.57385,0.57437,0.57274,0.57412,1063600002.0
2008-12-25 15:30:00,0.5741,0.57431,0.57379,0.57408,410600001.0
2008-12-25 15:45:00,0.57417,0.57425,0.5738,0.57413,563600003.0
2008-12-25 16:00:00,0.57407,0.5743,0.57386,0.57429,771600002.0
2008-12-25 16:15:00,0.57415,0.57439,0.57378,0.57385,1016600001.0
2008-12-25 16:30:00,0.57383,0.57437,0.57378,0.57416,570200000.0
2008-12-25 16:45:00,0.5742,0.57436,0.57373,0.574,374000000.0
2008-12-25 17:00:00,0.57423,0.57427,0.5738,0.57401,419200001.0
2008-12-25 17:15:00,0.57393,0.57436,0.57378,0.57382,401200001.0
2008-12-25 17:30:00,0.57387,0.57433,0.57356,0.57409,339000000.0
2008-12-25 17:45:00,0.57413,0.57429,0.57345,0.57345,290400000.0
2008-12-25 18:00:00,0.57399,0.57439,0.57356,0.57397,575800000.0
2008-12-25 18:15:00,0.5741,0.57423,0.57376,0.57394,437600001.0
2008-12-25 18:30:00,0.57403,0.57429,0.57373,0.57403,407000001.0
2008-12-25 18:45:00,0.57397,0.57429,0.57372,0.57415,430400000.0
2008-12-25 19:00:00,0.57399,0.57422,0.5737,0.57405,775600002.0
2008-12-25 19:15:00,0.57397,0.57427,0.57373,0.57403,388200000.0
2008-12-25 19:30:00,0.57408,0.57428,0.57374,0.574,318000002.0
2008-12-25 19:45:00,0.574,0.57435,0.57357,0.57404,268800000.0
2008-12-25 20:00:00,0.57412,0.57426,0.57373,0.57399,517800000.0
2008-12-25 20:15:00,0.57403,0.57417,0.57361,0.57393,339000000.0
2008-12-25 20:30:00,0.57381,0.57419,0.57342,0.57406,284400000.0
2008-12-25 20:45:00,0.57396,0.57421,0.57372,0.57401,247800000.0
2008-12-25 21:00:00,0.57407,0.57416,0.57374,0.57397,281800002.0
2008-12-25 21:15:00,0.57397,0.57426,0.57356,0.57356,288400000.0
2008-12-25 21:30:00,0.574,0.57422,0.57357,0.57393,336600002.0
2008-12-25 21:45:00,0.57414,0.57414,0.57354,0.574,388600002.0
2008-12-25 22:00:00,0.57373,0.57415,0.57358,0.57408,361200000.0
2008-12-25 22:15:00,0.57394,0.57433,0.57335,0.57372,263400000.0
2008-12-25 22:30:00,0.57371,0.57429,0.57363,0.57363,431599999.0
2008-12-25 22:45:00,0.5736,0.57457,0.5736,0.57431,229000000.0
2008-12-25 23:00:00,0.57443,0.57468,0.57375,0.57424,264600000.0
2008-12-25 23:15:00,0.57434,0.57462,0.57408,0.57431,346800000.0
2008-12-25 23:30:00,0.57438,0.57456,0.57338,0.5736,308200000.0
2008-12-25 23:45:00,0.57417,0.57471,0.57383,0.5741,424800000.0
2008-12-26 00:00:00,0.57424,0.57443,0.57155,0.57285,283200000.0
2008-12-26 00:15:00,0.57324,0.5735,0.5717,0.57185,365199998.0
2008-12-26 00:30:00,0.57205,0.5736,0.57205,0.57303,610600000.0
2008-12-26 00:45:00,0.57296,0.57378,0.57225,0.5733,637000011.0
2008-12-26 01:00:00,0.57285,0.57356,0.57225,0.57293,398800002.0
2008-12-26 01:15:00,0.57287,0.57405,0.57278,0.57317,405599999.0
2008-12-26 01:30:00,0.5732,0.57411,0.5723,0.57376,146200000.0
2008-12-26 01:45:00,0.57225,0.57439,0.57225,0.5732,218200000.0
2008-12-26 02:00:00,0.57245,0.57414,0.5723,0.5734,277000000.0
2008-12-26 02:15:00,0.5734,0.5741,0.57309,0.5741,182600000.0
2008-12-26 02:30:00,0.57351,0.5743,0.57332,0.57356,393800002.0
2008-12-26 02:45:00,0.57335,0.57426,0.57321,0.574,277400000.0
2008-12-26 03:00:00,0.57325,0.57348,0.57262,0.57292,861600011.0
2008-12-26 03:15:00,0.573,0.5731,0.57236,0.57288,170400000.0
2008-12-26 03:30:00,0.57285,0.57324,0.57244,0.57275,242200000.0
2008-12-26 03:45:00,0.57285,0.57334,0.57221,0.57273,223799996.0
2008-12-26 04:00:00,0.5726,0.57407,0.57245,0.57374,632799996.0
2008-12-26 04:15:00,0.57358,0.57365,0.572,0.5729,552200001.0
2008-12-26 04:30:00,0.5729,0.57329,0.57232,0.5731,440400002.0
2008-12-26 04:45:00,0.57294,0.57341,0.57255,0.57322,203800000.0
2008-12-26 05:00:00,0.57275,0.57345,0.57271,0.57345,90200000.0
2008-12-26 05:15:00,0.57355,0.57525,0.57355,0.5739,140600000.0
2008-12-26 05:30:00,0.5739,0.57495,0.5733,0.57475,122000000.0
2008-12-26 05:45:00,0.57475,0.57482,0.57409,0.57451,407000001.0
2008-12-26 06:00:00,0.57459,0.57514,0.57388,0.57414,687200000.0
2008-12-26 06:15:00,0.57455,0.5751,0.5738,0.57485,183900000.0
2008-12-26 06:30:00,0.5748,0.575,0.57385,0.5747,155000000.0
2008-12-26 06:45:00,0.57442,0.57565,0.57426,0.57565,259800000.0
2008-12-26 07:00:00,0.57531,0.5759,0.57528,0.57554,125000000.0
2008-12-26 07:15:00,0.5755,0.57586,0.57491,0.5754,188600000.0
2008-12-26 07:30:00,0.5754,0.57597,0.5749,0.5749,184600000.0
2008-12-26 07:45:00,0.5749,0.5749,0.57392,0.5744,263200000.0
2008-12-26 08:00:00,0.57405,0.5752,0.5739,0.5747,292200001.0
2008-12-26 08:15:00,0.57473,0.57528,0.5741,0.57504,521600001.0
2008-12-26 08:30:00,0.57505,0.57582,0.5737,0.57515,165400000.0
2008-12-26 08:45:00,0.57513,0.57567,0.5737,0.57556,368800002.0
2008-12-26 09:00:00,0.57505,0.57563,0.57415,0.57533,270000000.0
2008-12-26 09:15:00,0.57547,0.57562,0.57455,0.57505,290600000.0
2008-12-26 09:30:00,0.57505,0.57595,0.57505,0.57595,332400000.0
2008-12-26 09:45:00,0.5764,0.57695,0.57603,0.5765,310200000.0
2008-12-26 10:00:00,0.57655,0.5766,0.5756,0.57619,395000000.0
2008-12-26 10:15:00,0.57615,0.57651,0.57506,0.57595,793400000.0
2008-12-26 10:30:00,0.57595,0.57605,0.5754,0.5758,247000000.0
2008-12-26 10:45:00,0.5759,0.576,0.57539,0.57585,117200000.0
2008-12-26 11:00:00,0.57585,0.57595,0.57513,0.5756,347800000.0
2008-12-26 11:15:00,0.57494,0.5758,0.57473,0.57515,225000000.0
2008-12-26 11:30:00,0.57515,0.57528,0.57475,0.57501,220400000.0
2008-12-26 11:45:00,0.575,0.57581,0.57495,0.57552,198000000.0
2008-12-26 12:00:00,0.57555,0.57597,0.57466,0.57493,324700000.0
2008-12-26 12:15:00,0.57506,0.57526,0.57375,0.57391,479900000.0
2008-12-26 12:30:00,0.575,0.57554,0.57449,0.57519,640200000.0
2008-12-26 12:45:00,0.5754,0.577,0.57493,0.577,203600000.0
2008-12-26 13:00:00,0.577,0.57715,0.57595,0.5764,787200000.0
2008-12-26 13:15:00,0.57647,0.5771,0.57617,0.57628,374400000.0
2008-12-26 13:30:00,0.5767,0.577,0.57583,0.57617,504200000.0
2008-12-26 13:45:00,0.57618,0.577,0.5746,0.57643,456600000.0
2008-12-26 14:00:00,0.57647,0.57686,0.57501,0.57575,369000000.0
2008-12-26 14:15:00,0.57563,0.57629,0.57485,0.57498,1180799996.0
2008-12-26 14:30:00,0.57516,0.57626,0.57483,0.57513,951900000.0
2008-12-26 14:45:00,0.575,0.57555,0.57448,0.57475,504700000.0
2008-12-26 15:00:00,0.57473,0.5756,0.5745,0.57515,528000000.0
2008-12-26 15:15:00,0.575,0.57605,0.5743,0.57588,1219000015.0
2008-12-26 15:30:00,0.57624,0.57693,0.5757,0.5757,376400000.0
2008-12-26 15:45:00,0.57524,0.5762,0.5749,0.5762,442000000.0
2008-12-26 16:00:00,0.57606,0.57667,0.5751,0.57578,652200000.0
2008-12-26 16:15:00,0.5752,0.57566,0.5747,0.57517,497400000.0
2008-12-26 16:30:00,0.575,0.57545,0.57465,0.5749,546600000.0
2008-12-26 16:45:00,0.57475,0.57504,0.57425,0.57475,367000001.0
2008-12-26 17:00:00,0.57456,0.5748,0.57378,0.5744,299400000.0
2008-12-26 17:15:00,0.57403,0.57442,0.57329,0.57405,469400001.0
2008-12-26 17:30:00,0.57394,0.5757,0.57373,0.5757,699799999.0
2008-12-26 17:45:00,0.5761,0.5763,0.5749,0.57525,410400000.0
2008-12-26 18:00:00,0.57515,0.57648,0.57475,0.57525,388600000.0
2008-12-26 18:15:00,0.5751,0.57625,0.57488,0.5758,799400000.0
2008-12-26 18:30:00,0.5758,0.5758,0.57468,0.57563,377400000.0
2008-12-26 18:45:00,0.57559,0.57596,0.575,0.5756,430200004.0
2008-12-26 19:00:00,0.5755,0.5758,0.57429,0.57442,552600000.0
2008-12-26 19:15:00,0.57441,0.57543,0.57429,0.5752,212400000.0
2008-12-26 19:30:00,0.57496,0.57536,0.57393,0.57437,377500004.0
2008-12-26 19:45:00,0.57429,0.57523,0.57409,0.5747,423800000.0
2008-12-26 20:00:00,0.575,0.57527,0.57435,0.5751,288800000.0
2008-12-26 20:15:00,0.575,0.5762,0.5747,0.5758,384800000.0
2008-12-26 20:30:00,0.57549,0.57687,0.57475,0.5767,337800004.0
2008-12-26 20:45:00,0.5764,0.57677,0.5754,0.57658,342000000.0
2008-12-26 21:00:00,0.5767,0.57701,0.57585,0.57694,128200000.0
2008-12-26 21:15:00,0.57678,0.57797,0.5761,0.5772,284599999.0
2008-12-26 21:30:00,0.5772,0.5776,0.57642,0.5772,684400003.0
2008-12-26 21:45:00,0.5772,0.5777,0.57657,0.5772,274000000.0
2008-12-26 22:00:00,0.5776,0.57835,0.57725,0.57819,196400000.0
2008-12-26 22:15:00,0.5784,0.579,0.5777,0.5782,333799999.0
2008-12-26 22:30:00,0.57834,0.5786,0.57775,0.57838,204200000.0
2008-12-26 22:45:00,0.57838,0.5786,0.57675,0.57715,208800000.0
2008-12-26 23:00:00,0.57715,0.57789,0.57684,0.57747,157800000.0
2008-12-26 23:15:00,0.5778,0.5781,0.57665,0.57695,157600000.0
2008-12-26 23:30:00,0.5771,0.57795,0.57655,0.57655,101800000.0
2008-12-26 23:45:00,0.5768,0.577,0.57285,0.5751,171400000.0
2008-12-29 00:00:00,0.5743,0.5752,0.5743,0.5752,244800000.0
2008-12-29 00:15:00,0.5751,0.5751,0.5746,0.5747,122400000.0
2008-12-29 00:30:00,0.5746,0.5748,0.5745,0.5746,163200000.0
2008-12-29 00:45:00,0.5748,0.5753,0.5745,0.5751,204000000.0
2008-12-29 01:00:00,0.575,0.5751,0.5707,0.5738,306000000.0
2008-12-29 01:15:00,0.5739,0.5755,0.5738,0.5751,306000000.0
2008-12-29 01:30:00,0.5752,0.5753,0.5744,0.5752,244800000.0
2008-12-29 01:45:00,0.5753,0.5754,0.5747,0.5753,204000000.0
2008-12-29 02:00:00,0.57615,0.57625,0.57285,0.5753,518800000.0
2008-12-29 02:15:00,0.57493,0.57644,0.57462,0.5761,227600000.0
2008-12-29 02:30:00,0.5761,0.5765,0.57515,0.5765,254200000.0
2008-12-29 02:45:00,0.5765,0.5766,0.57566,0.57586,390600000.0
2008-12-29 03:00:00,0.5767,0.57683,0.57555,0.57655,369400000.0
2008-12-29 03:15:00,0.5767,0.5777,0.57642,0.57683,177600000.0
2008-12-29 03:30:00,0.57675,0.57705,0.57571,0.5768,732600000.0
2008-12-29 03:45:00,0.57641,0.57761,0.57569,0.57733,397400003.0
2008-12-29 04:00:00,0.57705,0.57775,0.5766,0.57673,235400000.0
2008-12-29 04:15:00,0.57695,0.5771,0.57626,0.57705,141600000.0
2008-12-29 04:30:00,0.577,0.57705,0.5757,0.57635,259800004.0
2008-12-29 04:45:00,0.57635,0.57655,0.57548,0.57625,197799998.0
2008-12-29 05:00:00,0.5765,0.5772,0.57597,0.57678,182200000.0
2008-12-29 05:15:00,0.57681,0.5774,0.5762,0.5768,253200001.0
2008-12-29 05:30:00,0.57705,0.57755,0.5765,0.5765,135600000.0
2008-12-29 05:45:00,0.5765,0.5765,0.57509,0.5763,259400002.0
2008-12-29 06:00:00,0.57597,0.57735,0.57562,0.57705,145200000.0
2008-12-29 06:15:00,0.57714,0.5782,0.57636,0.57636,333000000.0
2008-12-29 06:30:00,0.57695,0.5779,0.5769,0.5776,263999999.0
2008-12-29 06:45:00,0.5776,0.5779,0.57705,0.57722,208799998.0
2008-12-29 07:00:00,0.5776,0.5776,0.57685,0.57704,286000003.0
2008-12-29 07:15:00,0.57705,0.5776,0.5766,0.5766,152800000.0
2008-12-29 07:30:00,0.5766,0.5774,0.57643,0.57672,332600000.0
2008-12-29 07:45:00,0.57701,0.57735,0.57638,0.5773,188600000.0
2008-12-29 08:00:00,0.5773,0.57785,0.57699,0.57785,238800000.0
2008-12-29 08:15:00,0.57765,0.57935,0.57728,0.57905,240000000.0
2008-12-29 08:30:00,0.57905,0.57915,0.57822,0.57895,291200000.0
2008-12-29 08:45:00,0.57915,0.57915,0.5783,0.5785,205800000.0
2008-12-29 09:00:00,0.57915,0.58025,0.57831,0.5797,413000000.0
2008-12-29 09:15:00,0.5797,0.5797,0.579,0.57905,632400000.0
2008-12-29 09:30:00,0.57905,0.57955,0.57852,0.57945,364600000.0
2008-12-29 09:45:00,0.5797,0.5806,0.57867,0.5802,295000000.0
2008-12-29 10:00:00,0.5802,0.58045,0.57923,0.58005,253600000.0
2008-12-29 10:15:00,0.57984,0.57998,0.57888,0.5794,677999990.0
2008-12-29 10:30:00,0.5794,0.57985,0.5788,0.57925,2129599984.0
2008-12-29 10:45:00,0.57905,0.57995,0.57886,0.57995,252000000.0
2008-12-29 11:00:00,0.5799,0.5801,0.57894,0.58005,483200000.0
2008-12-29 11:15:00,0.58005,0.58235,0.58005,0.58145,415200000.0
2008-12-29 11:30:00,0.5817,0.582,0.5813,0.58165,197800000.0
2008-12-29 11:45:00,0.58165,0.58315,0.58116,0.5829,283800000.0
2008-12-29 12:00:00,0.5829,0.5835,0.5825,0.58345,224200000.0
2008-12-29 12:15:00,0.5836,0.5845,0.58302,0.5839,691800000.0
2008-12-29 12:30:00,0.5833,0.585,0.58305,0.58475,304000000.0
2008-12-29 12:45:00,0.5847,0.58485,0.58393,0.5842,217600000.0
2008-12-29 13:00:00,0.58412,0.5846,0.5805,0.58206,463400000.0
2008-12-29 13:15:00,0.58235,0.58375,0.5823,0.58315,241600000.0
2008-12-29 13:30:00,0.5831,0.5843,0.5831,0.58395,445000000.0
2008-12-29 13:45:00,0.58415,0.5854,0.58358,0.5846,362799999.0
2008-12-29 14:00:00,0.5845,0.585,0.58435,0.5844,140200000.0
2008-12-29 14:15:00,0.58435,0.58473,0.58257,0.58257,391600000.0
2008-12-29 14:30:00,0.5831,0.58395,0.58201,0.58235,910799964.0
2008-12-29 14:45:00,0.58228,0.58245,0.58115,0.5814,573200002.0
2008-12-29 15:00:00,0.5816,0.5827,0.5806,0.5811,231800000.0
2008-12-29 15:15:00,0.5811,0.58295,0.5809,0.5823,297600000.0
2008-12-29 15:30:00,0.5825,0.5834,0.5814,0.58275,473400000.0
2008-12-29 15:45:00,0.58275,0.58335,0.58211,0.5826,331400000.0
2008-12-29 16:00:00,0.5826,0.5837,0.58223,0.5831,167400000.0
2008-12-29 16:15:00,0.5831,0.58325,0.58257,0.583,301400000.0
2008-12-29 16:30:00,0.583,0.58418,0.58285,0.5835,418200000.0
2008-12-29 16:45:00,0.5835,0.5835,0.5821,0.58265,429600001.0
2008-12-29 17:00:00,0.58265,0.58325,0.58145,0.58215,199200000.0
2008-12-29 17:15:00,0.5819,0.5826,0.58125,0.5814,239800000.0
2008-12-29 17:30:00,0.5814,0.58235,0.5807,0.5818,235600000.0
2008-12-29 17:45:00,0.5818,0.5821,0.581,0.58135,322600000.0
2008-12-29 18:00:00,0.5813,0.58245,0.581,0.582,179200000.0
2008-12-29 18:15:00,0.58157,0.582,0.58084,0.5812,217000000.0
2008-12-29 18:30:00,0.5812,0.5817,0.58054,0.58165,230000000.0
2008-12-29 18:45:00,0.58125,0.5818,0.58125,0.5816,138800000.0
2008-12-29 19:00:00,0.58145,0.582,0.58125,0.5814,482999998.0
2008-12-29 19:15:00,0.5814,0.5815,0.58095,0.58105,762800000.0
2008-12-29 19:30:00,0.58105,0.5812,0.58039,0.581,105600000.0
2008-12-29 19:45:00,0.58095,0.581,0.58025,0.58075,365000003.0
2008-12-29 20:00:00,0.5804,0.58095,0.57824,0.57885,211400000.0
2008-12-29 20:15:00,0.5789,0.5795,0.57851,0.57915,407400003.0
2008-12-29 20:30:00,0.57919,0.58075,0.57884,0.5792,303200000.0
2008-12-29 20:45:00,0.5792,0.57995,0.57847,0.57915,310600000.0
2008-12-29 21:00:00,0.57915,0.57957,0.57826,0.5787,201400000.0
2008-12-29 21:15:00,0.5788,0.5792,0.57685,0.578,251000000.0
2008-12-29 21:30:00,0.578,0.57835,0.57716,0.57825,279600000.0
2008-12-29 21:45:00,0.5781,0.5787,0.57727,0.5786,241800000.0
2008-12-29 22:00:00,0.5786,0.5786,0.5771,0.5772,235600000.0
2008-12-29 22:15:00,0.5772,0.5778,0.5763,0.5771,799600001.0
2008-12-29 22:30:00,0.57725,0.57725,0.57573,0.57675,376600002.0
2008-12-29 22:45:00,0.57635,0.57675,0.57567,0.5762,690000002.0
2008-12-29 23:00:00,0.576,0.5777,0.57545,0.5777,230300000.0
2008-12-29 23:15:00,0.57725,0.5783,0.57685,0.57735,148400000.0
2008-12-29 23:30:00,0.57736,0.57745,0.57565,0.5766,168400000.0
2008-12-29 23:45:00,0.5766,0.57681,0.5757,0.5757,194400000.0
2008-12-30 00:00:00,0.57505,0.5769,0.57445,0.5768,227800000.0
2008-12-30 00:15:00,0.5768,0.57782,0.57615,0.57708,305600000.0
2008-12-30 00:30:00,0.5773,0.5781,0.57672,0.5773,155400000.0
2008-12-30 00:45:00,0.57735,0.57738,0.57565,0.57707,408000000.0
2008-12-30 01:00:00,0.57745,0.57755,0.57665,0.57745,193600001.0
2008-12-30 01:15:00,0.57745,0.57905,0.5769,0.57815,260600000.0
2008-12-30 01:30:00,0.57899,0.57935,0.57755,0.57865,323800000.0
2008-12-30 01:45:00,0.57867,0.5793,0.57795,0.5781,225200000.0
2008-12-30 02:00:00,0.57825,0.5791,0.57662,0.57662,320400000.0
2008-12-30 02:15:00,0.57638,0.57815,0.57638,0.5778,445400001.0
2008-12-30 02:30:00,0.57805,0.5794,0.57696,0.5789,262000000.0
2008-12-30 02:45:00,0.57862,0.5797,0.57793,0.57849,316600000.0
2008-12-30 03:00:00,0.5789,0.5804,0.57885,0.5791,477000000.0
2008-12-30 03:15:00,0.57874,0.5798,0.57868,0.5796,228600000.0
2008-12-30 03:30:00,0.5796,0.5796,0.57851,0.5792,517600001.0
2008-12-30 03:45:00,0.5793,0.58,0.57925,0.57975,428400000.0
2008-12-30 04:00:00,0.57915,0.5802,0.5787,0.58,246600000.0
2008-12-30 04:15:00,0.57995,0.5802,0.57929,0.5801,363000001.0
2008-12-30 04:30:00,0.5801,0.58015,0.57923,0.57966,254999999.0
2008-12-30 04:45:00,0.57975,0.5813,0.57937,0.5809,182600000.0
2008-12-30 05:00:00,0.58044,0.58165,0.57999,0.5807,138000000.0
2008-12-30 05:15:00,0.58063,0.5817,0.58054,0.5813,270400001.0
2008-12-30 05:30:00,0.5812,0.5821,0.58053,0.5812,184800000.0
2008-12-30 05:45:00,0.5813,0.5817,0.58079,0.58155,211000000.0
2008-12-30 06:00:00,0.5815,0.58202,0.58106,0.5815,277200000.0
2008-12-30 06:15:00,0.58175,0.5819,0.58097,0.58155,318800000.0
2008-12-30 06:30:00,0.5815,0.5816,0.58078,0.58088,153200000.0
2008-12-30 06:45:00,0.581,0.5821,0.58082,0.58195,279200002.0
2008-12-30 07:00:00,0.58138,0.58235,0.58099,0.58179,349800000.0
2008-12-30 07:15:00,0.58155,0.58185,0.58111,0.58175,289600000.0
2008-12-30 07:30:00,0.58131,0.58174,0.58091,0.58155,232400000.0
2008-12-30 07:45:00,0.58155,0.58188,0.58085,0.5814,192400000.0
2008-12-30 08:00:00,0.58155,0.58155,0.5802,0.58045,577000022.0
2008-12-30 08:15:00,0.5803,0.58045,0.5788,0.57955,326200000.0
2008-12-30 08:30:00,0.57955,0.57985,0.57845,0.57875,400400000.0
2008-12-30 08:45:00,0.57875,0.5795,0.57845,0.57915,218400000.0
2008-12-30 09:00:00,0.57905,0.58005,0.57825,0.57975,198200000.0
2008-12-30 09:15:00,0.57985,0.5805,0.57795,0.5787,279800000.0
2008-12-30 09:30:00,0.57865,0.58015,0.57805,0.5794,342400000.0
2008-12-30 09:45:00,0.5794,0.58145,0.5793,0.5814,393600000.0
2008-12-30 10:00:00,0.58165,0.58225,0.5807,0.5813,351400000.0
2008-12-30 10:15:00,0.5813,0.58175,0.58039,0.5817,680400000.0
2008-12-30 10:30:00,0.5817,0.58265,0.5817,0.5823,1128400003.0
2008-12-30 10:45:00,0.5823,0.5823,0.5808,0.58135,484000000.0
2008-12-30 11:00:00,0.58145,0.58195,0.57995,0.58035,1024400020.0
2008-12-30 11:15:00,0.58035,0.58075,0.5773,0.5792,1118599991.0
2008-12-30 11:30:00,0.5792,0.5797,0.5782,0.5796,343800000.0
2008-12-30 11:45:00,0.57955,0.57965,0.57888,0.5794,299800000.0
2008-12-30 12:00:00,0.5795,0.5805,0.57892,0.58025,573800000.0
2008-12-30 12:15:00,0.58025,0.5806,0.57936,0.5794,407000000.0
2008-12-30 12:30:00,0.5794,0.5798,0.57904,0.5798,780800002.0
2008-12-30 12:45:00,0.5799,0.58055,0.57906,0.5798,375000000.0
2008-12-30 13:00:00,0.57945,0.5796,0.57854,0.57875,127600000.0
2008-12-30 13:15:00,0.5788,0.5789,0.57775,0.57831,242400000.0
2008-12-30 13:30:00,0.5785,0.57925,0.57772,0.5787,327200000.0
2008-12-30 13:45:00,0.57833,0.57875,0.57763,0.5779,570600000.0
2008-12-30 14:00:00,0.5779,0.57805,0.5749,0.5774,813700000.0
2008-12-30 14:15:00,0.5774,0.5774,0.57619,0.57693,199800000.0
2008-12-30 14:30:00,0.5769,0.57785,0.57645,0.57645,257400000.0
2008-12-30 14:45:00,0.5767,0.57718,0.57625,0.57645,330399998.0
2008-12-30 15:00:00,0.57627,0.5768,0.57405,0.5761,605199995.0
2008-12-30 15:15:00,0.57625,0.5774,0.5762,0.57735,161600001.0
2008-12-30 15:30:00,0.57735,0.5776,0.57659,0.5775,312000000.0
2008-12-30 15:45:00,0.577,0.5776,0.57525,0.57525,278600000.0
2008-12-30 16:00:00,0.57525,0.57825,0.57505,0.5771,549600000.0
2008-12-30 16:15:00,0.5771,0.57755,0.57667,0.57705,1178000005.0
2008-12-30 16:30:00,0.5771,0.57735,0.57585,0.57665,373200000.0
2008-12-30 16:45:00,0.57695,0.57725,0.57635,0.5769,656200014.0
2008-12-30 17:00:00,0.57685,0.57815,0.5757,0.57745,386600000.0
2008-12-30 17:15:00,0.5769,0.5781,0.5755,0.57575,520200004.0
2008-12-30 17:30:00,0.57575,0.57735,0.57494,0.5763,394600000.0
2008-12-30 17:45:00,0.5763,0.5776,0.57595,0.57635,240600000.0
2008-12-30 18:00:00,0.5765,0.5773,0.57575,0.5763,198800000.0
2008-12-30 18:15:00,0.5763,0.57635,0.57435,0.57485,307000000.0
2008-12-30 18:30:00,0.57485,0.5764,0.57419,0.5763,275200000.0
2008-12-30 18:45:00,0.57625,0.57636,0.57547,0.576,240600000.0
2008-12-30 19:00:00,0.576,0.5766,0.57534,0.5766,216600000.0
2008-12-30 19:15:00,0.5765,0.5769,0.57586,0.57655,97000000.0
2008-12-30 19:30:00,0.5765,0.5775,0.57575,0.5775,294000000.0
2008-12-30 19:45:00,0.5774,0.57745,0.5762,0.5763,887600030.0
2008-12-30 20:00:00,0.5763,0.57655,0.57576,0.57617,113200000.0
2008-12-30 20:15:00,0.57645,0.57659,0.57567,0.57595,316600000.0
2008-12-30 20:30:00,0.5761,0.57713,0.57558,0.5766,193000000.0
2008-12-30 20:45:00,0.57685,0.57685,0.57504,0.57598,391200000.0
2008-12-30 21:00:00,0.57609,0.5766,0.57539,0.576,218400000.0
2008-12-30 21:15:00,0.57625,0.57698,0.57605,0.57675,112400000.0
2008-12-30 21:30:00,0.5764,0.57735,0.57595,0.5762,526000000.0
2008-12-30 21:45:00,0.5762,0.57749,0.5762,0.577,204600001.0
2008-12-30 22:00:00,0.577,0.577,0.57637,0.57675,258400000.0
2008-12-30 22:15:00,0.5768,0.577,0.57644,0.57657,178000000.0
2008-12-30 22:30:00,0.5769,0.5772,0.57604,0.57672,229600000.0
2008-12-30 22:45:00,0.57662,0.57755,0.57612,0.57655,251200000.0
2008-12-30 23:00:00,0.57677,0.57735,0.57634,0.57735,138200000.0
2008-12-30 23:15:00,0.577,0.57755,0.57646,0.57755,146200000.0
2008-12-30 23:30:00,0.5776,0.57775,0.57684,0.5774,431200001.0
2008-12-30 23:45:00,0.5777,0.5783,0.57702,0.5776,187200000.0
2008-12-31 00:00:00,0.57771,0.578,0.57715,0.57775,191000000.0
2008-12-31 00:15:00,0.57775,0.57797,0.57704,0.57755,481800001.0
2008-12-31 00:30:00,0.57745,0.5776,0.57655,0.57695,234800000.0
2008-12-31 00:45:00,0.5769,0.5772,0.57582,0.57625,282000000.0
2008-12-31 01:00:00,0.5767,0.57785,0.5767,0.57765,268600000.0
2008-12-31 01:15:00,0.57785,0.57855,0.57658,0.57693,262200000.0
2008-12-31 01:30:00,0.5773,0.5781,0.57697,0.57805,275200001.0
2008-12-31 01:45:00,0.57805,0.5781,0.57701,0.5778,226200000.0
2008-12-31 02:00:00,0.57775,0.57795,0.5762,0.5764,263600000.0
2008-12-31 02:15:00,0.57626,0.57695,0.57551,0.5763,361600000.0
2008-12-31 02:30:00,0.5764,0.57795,0.57514,0.5775,252800000.0
2008-12-31 02:45:00,0.57765,0.57775,0.57656,0.57705,309400000.0
2008-12-31 03:00:00,0.5773,0.57765,0.57574,0.576,274800000.0
2008-12-31 03:15:00,0.57595,0.5771,0.57579,0.57615,454400002.0
2008-12-31 03:30:00,0.5761,0.57695,0.57565,0.57565,473800000.0
2008-12-31 03:45:00,0.57645,0.5773,0.5753,0.57715,253200000.0
2008-12-31 04:00:00,0.57665,0.5772,0.57622,0.57678,143600000.0
2008-12-31 04:15:00,0.57665,0.5777,0.57643,0.57694,137800000.0
2008-12-31 04:30:00,0.57725,0.57745,0.57663,0.57745,307600004.0
2008-12-31 04:45:00,0.57745,0.5778,0.5767,0.57715,129200000.0
2008-12-31 05:00:00,0.57735,0.5778,0.57671,0.57722,212600001.0
2008-12-31 05:15:00,0.57714,0.57788,0.57675,0.57752,177800000.0
2008-12-31 05:30:00,0.5779,0.5783,0.57709,0.57795,189800000.0
2008-12-31 05:45:00,0.57774,0.5783,0.57727,0.5779,340399997.0
2008-12-31 06:00:00,0.57805,0.5794,0.5778,0.5782,150600000.0
2008-12-31 06:15:00,0.5778,0.57895,0.57763,0.57835,720200000.0
2008-12-31 06:30:00,0.57845,0.57922,0.5778,0.57869,292400000.0
2008-12-31 06:45:00,0.57868,0.5793,0.5782,0.57896,220600000.0
2008-12-31 07:00:00,0.57914,0.57947,0.57845,0.57895,325000000.0
2008-12-31 07:15:00,0.57895,0.57897,0.57785,0.57865,288200000.0
2008-12-31 07:30:00,0.57851,0.5804,0.57826,0.57985,255800000.0
2008-12-31 07:45:00,0.58015,0.5806,0.5785,0.57935,323400000.0
2008-12-31 08:00:00,0.5793,0.58015,0.57853,0.57965,169600000.0
2008-12-31 08:15:00,0.57931,0.57965,0.57835,0.5791,290600000.0
2008-12-31 08:30:00,0.5792,0.5795,0.57823,0.57847,272200000.0
2008-12-31 08:45:00,0.57885,0.5803,0.57816,0.5798,159600000.0
2008-12-31 09:00:00,0.5798,0.5802,0.57895,0.579,251600000.0
2008-12-31 09:15:00,0.579,0.5801,0.57852,0.57945,236200000.0
2008-12-31 09:30:00,0.57935,0.5799,0.57918,0.5797,88400000.0
2008-12-31 09:45:00,0.57975,0.58,0.57928,0.57957,98800000.0
2008-12-31 10:00:00,0.5794,0.57985,0.57903,0.5796,122000000.0
2008-12-31 10:15:00,0.5796,0.57976,0.579,0.57961,175200000.0
2008-12-31 10:30:00,0.57954,0.57987,0.57911,0.57952,519000004.0
2008-12-31 10:45:00,0.5798,0.57992,0.57913,0.57914,790399994.0
2008-12-31 11:00:00,0.5796,0.5796,0.57887,0.5794,1368999975.0
2008-12-31 11:15:00,0.57945,0.57945,0.57781,0.57905,510200000.0
2008-12-31 11:30:00,0.57925,0.57985,0.57876,0.57936,431800000.0
2008-12-31 11:45:00,0.5796,0.5796,0.57882,0.5796,289599999.0
2008-12-31 12:00:00,0.5796,0.57965,0.57872,0.57955,166200000.0
2008-12-31 12:15:00,0.57965,0.5798,0.57897,0.57975,245600000.0
2008-12-31 12:30:00,0.57945,0.5796,0.57755,0.57825,332600001.0
2008-12-31 12:45:00,0.57803,0.57865,0.57673,0.5768,442399998.0
2008-12-31 13:00:00,0.57735,0.5787,0.57635,0.5779,317600000.0
2008-12-31 13:15:00,0.5779,0.5779,0.57656,0.57755,341800000.0
2008-12-31 13:30:00,0.57745,0.57758,0.5767,0.5767,166000000.0
2008-12-31 13:45:00,0.57668,0.5775,0.57619,0.57715,545400000.0
2008-12-31 14:00:00,0.57715,0.5782,0.57619,0.57683,298200000.0
2008-12-31 14:15:00,0.5772,0.5772,0.57589,0.57615,311100000.0
2008-12-31 14:30:00,0.57605,0.57645,0.57558,0.57615,186600000.0
2008-12-31 14:45:00,0.5762,0.5763,0.57528,0.57595,242600000.0
2008-12-31 15:00:00,0.57595,0.576,0.57455,0.57495,262400000.0
2008-12-31 15:15:00,0.5749,0.57505,0.5731,0.5747,321200000.0
2008-12-31 15:30:00,0.57465,0.57615,0.57393,0.57615,112200000.0
2008-12-31 15:45:00,0.57615,0.57625,0.5755,0.57625,458799998.0
2008-12-31 16:00:00,0.57625,0.57635,0.5758,0.5758,226800000.0
2008-12-31 16:15:00,0.5759,0.5765,0.57476,0.57625,294800000.0
2008-12-31 16:30:00,0.57565,0.57625,0.57468,0.57515,311000000.0
2008-12-31 16:45:00,0.5751,0.57538,0.57315,0.5738,274200000.0
2008-12-31 17:00:00,0.57375,0.57635,0.5735,0.5751,488400000.0
2008-12-31 17:15:00,0.5751,0.57835,0.57445,0.57645,637400006.0
2008-12-31 17:30:00,0.5764,0.57825,0.57545,0.5769,443400000.0
2008-12-31 17:45:00,0.5779,0.5839,0.5757,0.5839,1093799993.0
2008-12-31 18:00:00,0.5838,0.58435,0.57905,0.58095,783500002.0
2008-12-31 18:15:00,0.58105,0.58355,0.58105,0.5817,717200000.0
2008-12-31 18:30:00,0.5818,0.5818,0.57945,0.5806,1697200022.0
2008-12-31 18:45:00,0.58045,0.58165,0.58026,0.58074,314600005.0
2008-12-31 19:00:00,0.5814,0.5818,0.58047,0.5815,538600003.0
2008-12-31 19:15:00,0.5815,0.58235,0.5808,0.58185,80200000.0
2008-12-31 19:30:00,0.58175,0.5842,0.58165,0.5842,158200000.0
2008-12-31 19:45:00,0.5843,0.5887,0.5843,0.5862,520000000.0
2008-12-31 20:00:00,0.5862,0.5863,0.58483,0.5862,341000000.0
2008-12-31 20:15:00,0.586,0.586,0.58505,0.5852,86000000.0
2008-12-31 20:30:00,0.5852,0.5856,0.58401,0.5848,114600000.0
2008-12-31 20:45:00,0.5848,0.5852,0.5841,0.5841,248800002.0
2008-12-31 21:00:00,0.5841,0.58475,0.5834,0.584,203799998.0
2008-12-31 21:15:00,0.5841,0.5851,0.58387,0.5848,241399999.0
2008-12-31 21:30:00,0.5848,0.5852,0.58407,0.5849,232600000.0
2008-12-31 21:45:00,0.58445,0.58745,0.58445,0.58737,113600000.0
2008-12-31 22:00:00,0.58744,0.58756,0.58538,0.58542,384000000.0
2008-12-31 22:15:00,0.58589,0.58655,0.58531,0.58635,356000000.0
2008-12-31 22:30:00,0.58659,0.587,0.58556,0.58666,570400001.0
2008-12-31 22:45:00,0.58686,0.58772,0.58599,0.58726,360600000.0
2008-12-31 23:00:00,0.58701,0.58726,0.58008,0.58008,401400000.0
2008-12-31 23:15:00,0.58049,0.58143,0.57846,0.57874,335399999.0
2008-12-31 23:30:00,0.57877,0.57891,0.57577,0.57756,450399999.0
2008-12-31 23:45:00,0.57752,0.57861,0.57683,0.57826,292600000.0
2009-01-01 00:00:00,0.57848,0.57857,0.57795,0.57817,474600000.0
2009-01-01 00:15:00,0.57835,0.57853,0.57784,0.57834,340599999.0
2009-01-01 00:30:00,0.57841,0.57845,0.57766,0.57826,394400001.0
2009-01-01 00:45:00,0.57832,0.57846,0.57787,0.57828,532600000.0
2009-01-01 01:00:00,0.57833,0.57849,0.57777,0.57847,320000000.0
2009-01-01 01:15:00,0.57816,0.57857,0.57703,0.57822,420199999.0
2009-01-01 01:30:00,0.57827,0.57849,0.57756,0.57819,269800000.0
2009-01-01 01:45:00,0.5783,0.57905,0.5777,0.57873,330000000.0
2009-01-01 02:00:00,0.57862,0.57913,0.5784,0.57889,299799999.0
2009-01-01 02:15:00,0.5788,0.57904,0.57845,0.57878,294800000.0
2009-01-01 02:30:00,0.57891,0.57899,0.5784,0.5788,347400000.0
2009-01-01 02:45:00,0.57885,0.57916,0.57849,0.57908,444200000.0
2009-01-01 03:00:00,0.57878,0.57965,0.57878,0.57947,361400000.0
2009-01-01 03:15:00,0.57953,0.5797,0.57895,0.57915,344999999.0
2009-01-01 03:30:00,0.57942,0.57968,0.57896,0.57944,476200000.0
2009-01-01 03:45:00,0.57943,0.58023,0.57857,0.58009,331000000.0
2009-01-01 04:00:00,0.58026,0.58313,0.57988,0.58283,536600000.0
2009-01-01 04:15:00,0.58267,0.58467,0.58251,0.58454,320999999.0
2009-01-01 04:30:00,0.58452,0.58452,0.5828,0.5837,467200000.0
2009-01-01 04:45:00,0.58383,0.58395,0.58287,0.58341,397199999.0
2009-01-01 05:00:00,0.5832,0.58368,0.58294,0.5835,348400000.0
2009-01-01 05:15:00,0.5834,0.58396,0.58301,0.58377,217400000.0
2009-01-01 05:30:00,0.58363,0.58405,0.58342,0.58382,212400000.0
2009-01-01 05:45:00,0.58378,0.58406,0.58317,0.58381,515400001.0
2009-01-01 06:00:00,0.58388,0.584,0.58339,0.58386,356400000.0
2009-01-01 06:15:00,0.58359,0.58395,0.58323,0.5833,501000005.0
2009-01-01 06:30:00,0.58355,0.58406,0.58343,0.58369,287400000.0
2009-01-01 06:45:00,0.58345,0.58395,0.58336,0.58373,252000000.0
2009-01-01 07:00:00,0.58368,0.58398,0.58282,0.58308,337599998.0
2009-01-01 07:15:00,0.58294,0.58389,0.58272,0.58373,367600001.0
2009-01-01 07:30:00,0.58333,0.58384,0.58273,0.58339,241200002.0
2009-01-01 07:45:00,0.58345,0.58385,0.5831,0.58345,270400004.0
2009-01-01 08:00:00,0.58348,0.58395,0.58317,0.58354,488200007.0
2009-01-01 08:15:00,0.58332,0.58376,0.58315,0.58328,534800010.0
2009-01-01 08:30:00,0.58343,0.58386,0.58275,0.58357,471999997.0
2009-01-01 08:45:00,0.58372,0.58411,0.58335,0.58335,410000006.0
2009-01-01 09:00:00,0.58351,0.58393,0.58335,0.58368,249400002.0
2009-01-01 09:15:00,0.58369,0.58397,0.58333,0.58369,285000000.0
2009-01-01 09:30:00,0.58361,0.5839,0.58328,0.58365,483400001.0
2009-01-01 09:45:00,0.5837,0.58382,0.58333,0.58368,439000001.0
2009-01-01 10:00:00,0.58362,0.58409,0.58351,0.58398,423000002.0
2009-01-01 10:15:00,0.58373,0.58416,0.58361,0.58389,500800001.0
2009-01-01 10:30:00,0.58397,0.58469,0.58373,0.58422,521400001.0
2009-01-01 10:45:00,0.5845,0.58469,0.58405,0.58436,549400001.0
2009-01-01 11:00:00,0.58427,0.58464,0.58411,0.58444,456200001.0
2009-01-01 11:15:00,0.58429,0.58479,0.58396,0.58433,593800000.0
2009-01-01 11:30:00,0.58435,0.58449,0.584,0.5842,530000004.0
2009-01-01 11:45:00,0.58405,0.58454,0.58388,0.58437,461400002.0
2009-01-01 12:00:00,0.5843,0.58465,0.58387,0.58444,288400000.0
2009-01-01 12:15:00,0.58443,0.58449,0.58393,0.58426,455199997.0
2009-01-01 12:30:00,0.58437,0.58463,0.58389,0.58448,268999999.0
2009-01-01 12:45:00,0.58434,0.58478,0.58361,0.58431,422000001.0
2009-01-01 13:00:00,0.58445,0.58448,0.58404,0.58438,260799999.0
2009-01-01 13:15:00,0.58423,0.58466,0.58382,0.58415,281600000.0
2009-01-01 13:30:00,0.58435,0.58456,0.58405,0.58428,290700000.0
2009-01-01 13:45:00,0.58415,0.5847,0.58376,0.58446,889100000.0
2009-01-01 14:00:00,0.58439,0.58456,0.58408,0.58436,361000000.0
2009-01-01 14:15:00,0.58433,0.58471,0.58406,0.58425,454900000.0
2009-01-01 14:30:00,0.58415,0.58478,0.58385,0.58393,301800000.0
2009-01-01 14:45:00,0.58415,0.58478,0.58386,0.58436,222800000.0
2009-01-01 15:00:00,0.58443,0.58473,0.58398,0.58473,350200000.0
2009-01-01 15:15:00,0.58466,0.5847,0.58431,0.58441,458000000.0
2009-01-01 15:30:00,0.58419,0.58475,0.58403,0.58403,579600000.0
2009-01-01 15:45:00,0.5841,0.58461,0.58408,0.5843,424000000.0
2009-01-01 16:00:00,0.58427,0.58473,0.5842,0.58435,287600001.0
2009-01-01 16:15:00,0.58452,0.5846,0.58401,0.58425,520600002.0
2009-01-01 16:30:00,0.58429,0.58495,0.58388,0.58425,802800001.0
2009-01-01 16:45:00,0.58415,0.58462,0.58402,0.58447,793200004.0
2009-01-01 17:00:00,0.58428,0.58464,0.58382,0.58417,506400000.0
2009-01-01 17:15:00,0.58418,0.58461,0.58396,0.58427,629600002.0
2009-01-01 17:30:00,0.58433,0.58458,0.58393,0.58444,516200000.0
2009-01-01 17:45:00,0.58431,0.58461,0.58398,0.58417,480200001.0
2009-01-01 18:00:00,0.58395,0.58452,0.58388,0.58424,688000005.0
2009-01-01 18:15:00,0.58418,0.58459,0.58384,0.58428,634200000.0
2009-01-01 18:30:00,0.58432,0.58472,0.58399,0.58423,517200002.0
2009-01-01 18:45:00,0.58438,0.58462,0.5839,0.58404,341600001.0
2009-01-01 19:00:00,0.58426,0.58441,0.58365,0.58408,308800001.0
2009-01-01 19:15:00,0.58406,0.58446,0.58373,0.5841,415800000.0
2009-01-01 19:30:00,0.58409,0.58445,0.58356,0.58434,479799999.0
2009-01-01 19:45:00,0.58446,0.58447,0.58321,0.58376,244400000.0
2009-01-01 20:00:00,0.58349,0.584,0.58314,0.58364,221200000.0
2009-01-01 20:15:00,0.58368,0.58388,0.58295,0.58306,233000001.0
2009-01-01 20:30:00,0.58319,0.58328,0.58161,0.58207,270600000.0
2009-01-01 20:45:00,0.58211,0.58253,0.58157,0.58175,370200000.0
2009-01-01 21:00:00,0.58212,0.58215,0.57823,0.57829,307400000.0
2009-01-01 21:15:00,0.57809,0.57881,0.57787,0.57856,234400000.0
2009-01-01 21:30:00,0.57883,0.57941,0.57779,0.57933,375000000.0
2009-01-01 21:45:00,0.57927,0.57977,0.57766,0.57898,342600000.0
2009-01-01 22:00:00,0.57894,0.57984,0.57862,0.57963,236600000.0
2009-01-01 22:15:00,0.57966,0.57983,0.57869,0.57895,289399999.0
2009-01-01 22:30:00,0.57917,0.58024,0.57917,0.58005,395400000.0
2009-01-01 22:45:00,0.58015,0.58026,0.5792,0.58003,288600000.0
2009-01-01 23:00:00,0.57974,0.5802,0.57944,0.5798,321400000.0
2009-01-01 23:15:00,0.58008,0.5815,0.57917,0.58144,220000000.0
2009-01-01 23:30:00,0.58136,0.58136,0.58033,0.58127,223800000.0
2009-01-01 23:45:00,0.58114,0.58182,0.58073,0.58119,217400000.0
2009-01-02 00:00:00,0.58119,0.5827,0.58068,0.58185,226400000.0
2009-01-02 00:15:00,0.5817,0.58242,0.58115,0.58195,163000000.0
2009-01-02 00:30:00,0.5824,0.58425,0.5822,0.5822,166000000.0
2009-01-02 00:45:00,0.58309,0.5838,0.5815,0.58205,306800000.0
2009-01-02 01:00:00,0.5816,0.58235,0.5801,0.58185,101600000.0
2009-01-02 01:15:00,0.58205,0.5823,0.5816,0.58185,134200000.0
2009-01-02 01:30:00,0.5818,0.5826,0.58155,0.58225,189600000.0
2009-01-02 01:45:00,0.5823,0.5829,0.58115,0.5824,135400000.0
2009-01-02 02:00:00,0.5824,0.5828,0.58136,0.58211,200200000.0
2009-01-02 02:15:00,0.58245,0.58245,0.58075,0.58151,365599999.0
2009-01-02 02:30:00,0.58146,0.58175,0.58071,0.5816,239599999.0
2009-01-02 02:45:00,0.5816,0.5822,0.58125,0.58125,239800000.0
2009-01-02 03:00:00,0.58162,0.58215,0.58111,0.58111,231400000.0
2009-01-02 03:15:00,0.58185,0.5824,0.58127,0.58217,343000000.0
2009-01-02 03:30:00,0.58185,0.58215,0.57965,0.57995,246200000.0
2009-01-02 03:45:00,0.57995,0.5806,0.5776,0.57915,417800000.0
2009-01-02 04:00:00,0.5791,0.5799,0.5779,0.5785,179600000.0
2009-01-02 04:15:00,0.5779,0.5789,0.57705,0.57845,145800000.0
2009-01-02 04:30:00,0.57808,0.5786,0.5764,0.5776,162800000.0
2009-01-02 04:45:00,0.5778,0.58025,0.5778,0.57895,103800000.0
2009-01-02 05:00:00,0.5789,0.58015,0.57745,0.57825,106000000.0
2009-01-02 05:15:00,0.5784,0.58055,0.57795,0.57795,215600000.0
2009-01-02 05:30:00,0.57795,0.57915,0.57782,0.57862,171800000.0
2009-01-02 05:45:00,0.5787,0.57885,0.5778,0.57837,173000000.0
2009-01-02 06:00:00,0.5783,0.5783,0.5773,0.5779,219000000.0
2009-01-02 06:15:00,0.57743,0.5785,0.57718,0.57835,511800000.0
2009-01-02 06:30:00,0.57845,0.57849,0.57714,0.5775,193800000.0
2009-01-02 06:45:00,0.5775,0.57835,0.57669,0.57755,186600000.0
2009-01-02 07:00:00,0.57795,0.57925,0.57715,0.5786,231800000.0
2009-01-02 07:15:00,0.5787,0.5795,0.57725,0.57805,166200000.0
2009-01-02 07:30:00,0.57795,0.57795,0.5768,0.57715,200600000.0
2009-01-02 07:45:00,0.5771,0.5776,0.57612,0.57705,187200000.0
2009-01-02 08:00:00,0.577,0.57765,0.57634,0.57715,336000010.0
2009-01-02 08:15:00,0.57705,0.57775,0.57647,0.5774,215800000.0
2009-01-02 08:30:00,0.577,0.57835,0.57671,0.57785,309000000.0
2009-01-02 08:45:00,0.57785,0.5779,0.57689,0.57725,192800000.0
2009-01-02 09:00:00,0.57705,0.57745,0.5748,0.57545,244000000.0
2009-01-02 09:15:00,0.57545,0.57675,0.57522,0.57655,166900000.0
2009-01-02 09:30:00,0.5765,0.57715,0.5761,0.5769,339400000.0
2009-01-02 09:45:00,0.5768,0.57715,0.5761,0.57686,246800000.0
2009-01-02 10:00:00,0.57656,0.57705,0.57608,0.5769,222000000.0
2009-01-02 10:15:00,0.57695,0.57965,0.5768,0.57706,214800000.0
2009-01-02 10:30:00,0.5775,0.579,0.57673,0.578,254200000.0
2009-01-02 10:45:00,0.57815,0.5798,0.57785,0.57945,99800000.0
2009-01-02 11:00:00,0.57935,0.58055,0.5776,0.5805,255400000.0
2009-01-02 11:15:00,0.58055,0.58085,0.57897,0.5799,544000000.0
2009-01-02 11:30:00,0.57995,0.58045,0.57934,0.58,871600003.0
2009-01-02 11:45:00,0.5803,0.58075,0.57934,0.57996,391600000.0
2009-01-02 12:00:00,0.58,0.5805,0.5794,0.5796,386000003.0
2009-01-02 12:15:00,0.57945,0.5802,0.57894,0.57911,317200000.0
2009-01-02 12:30:00,0.57918,0.57927,0.57827,0.57896,239600002.0
2009-01-02 12:45:00,0.57925,0.57968,0.57869,0.57945,369399996.0
2009-01-02 13:00:00,0.57901,0.57965,0.57888,0.57965,183800000.0
2009-01-02 13:15:00,0.57965,0.57965,0.57882,0.57965,169400000.0
2009-01-02 13:30:00,0.57965,0.58005,0.57882,0.5797,369400000.0
2009-01-02 13:45:00,0.57867,0.58005,0.57867,0.57965,510800000.0
2009-01-02 14:00:00,0.5795,0.5799,0.57835,0.57949,544999996.0
2009-01-02 14:15:00,0.57976,0.5801,0.57922,0.5796,347400001.0
2009-01-02 14:30:00,0.5796,0.58005,0.5772,0.57805,395800000.0
2009-01-02 14:45:00,0.57785,0.5795,0.57785,0.57915,156800000.0
2009-01-02 15:00:00,0.57915,0.57915,0.57695,0.57855,333000000.0
2009-01-02 15:15:00,0.579,0.579,0.5782,0.57825,123400000.0
2009-01-02 15:30:00,0.57825,0.57915,0.57705,0.57815,388800000.0
2009-01-02 15:45:00,0.57805,0.5798,0.5778,0.5795,232800000.0
2009-01-02 16:00:00,0.57965,0.5805,0.57921,0.57996,238799999.0
2009-01-02 16:15:00,0.58035,0.581,0.58013,0.5804,530400000.0
2009-01-02 16:30:00,0.58045,0.58175,0.58017,0.58145,335200000.0
2009-01-02 16:45:00,0.5814,0.5829,0.58085,0.5824,291100000.0
2009-01-02 17:00:00,0.5824,0.5835,0.58203,0.5834,405000000.0
2009-01-02 17:15:00,0.58355,0.58565,0.58288,0.58375,324400000.0
2009-01-02 17:30:00,0.5837,0.58425,0.58295,0.5838,315800000.0
2009-01-02 17:45:00,0.5838,0.58495,0.5826,0.5847,811000000.0
2009-01-02 18:00:00,0.5848,0.5851,0.5833,0.58376,408000000.0
2009-01-02 18:15:00,0.58393,0.5846,0.583,0.58315,242000000.0
2009-01-02 18:30:00,0.58315,0.58375,0.5825,0.58365,204000000.0
2009-01-02 18:45:00,0.5837,0.58465,0.5833,0.5843,288600000.0
2009-01-02 19:00:00,0.58445,0.5845,0.58362,0.5843,296999999.0
2009-01-02 19:15:00,0.58403,0.58485,0.58341,0.5837,408000000.0
2009-01-02 19:30:00,0.58392,0.5845,0.58334,0.5844,297000000.0
2009-01-02 19:45:00,0.5844,0.58477,0.5838,0.5845,236000000.0
2009-01-02 20:00:00,0.58445,0.5847,0.58256,0.58332,300600000.0
2009-01-02 20:15:00,0.58317,0.58515,0.58284,0.58435,216400000.0
2009-01-02 20:30:00,0.58465,0.5856,0.5841,0.58505,215800000.0
2009-01-02 20:45:00,0.58505,0.58565,0.5846,0.5847,432600011.0
2009-01-02 21:00:00,0.5847,0.58479,0.58415,0.5845,408400000.0
2009-01-02 21:15:00,0.5845,0.5848,0.58325,0.5841,210200000.0
2009-01-02 21:30:00,0.5841,0.5856,0.58296,0.5848,197400000.0
2009-01-02 21:45:00,0.5848,0.58645,0.58448,0.5858,219000000.0
2009-01-02 22:00:00,0.5858,0.58595,0.58375,0.5854,262400000.0
2009-01-02 22:15:00,0.58545,0.5857,0.58445,0.585,166800000.0
2009-01-02 22:30:00,0.585,0.58515,0.5844,0.58515,334000000.0
2009-01-02 22:45:00,0.58489,0.58525,0.58419,0.5844,307400000.0
2009-01-02 23:00:00,0.58474,0.58545,0.58435,0.585,153600000.0
2009-01-02 23:15:00,0.58459,0.58565,0.58446,0.58532,171800000.0
2009-01-02 23:30:00,0.58545,0.58645,0.5853,0.5864,239400000.0
2009-01-02 23:45:00,0.5864,0.5864,0.58525,0.5853,131200000.0
2009-01-05 00:00:00,0.5883,0.589,0.5882,0.5889,292800000.0
2009-01-05 00:15:00,0.589,0.5913,0.5889,0.5893,341600000.0
2009-01-05 00:30:00,0.5891,0.59,0.589,0.589,317200000.0
2009-01-05 00:45:00,0.5891,0.5903,0.589,0.5903,341600000.0
2009-01-05 01:00:00,0.5901,0.5902,0.5888,0.589,317200000.0
2009-01-05 01:15:00,0.5889,0.5891,0.5886,0.5889,268400000.0
2009-01-05 01:30:00,0.5891,0.5893,0.5886,0.5892,366000000.0
2009-01-05 01:45:00,0.5893,0.5901,0.5891,0.5899,292800000.0
2009-01-05 02:00:00,0.59025,0.5903,0.58832,0.5892,429000000.0
2009-01-05 02:15:00,0.5892,0.5892,0.58833,0.58905,355199996.0
2009-01-05 02:30:00,0.58915,0.5895,0.58865,0.58935,402200000.0
2009-01-05 02:45:00,0.58935,0.59025,0.58893,0.58995,348600000.0
2009-01-05 03:00:00,0.58995,0.59085,0.5896,0.5898,289600000.0
2009-01-05 03:15:00,0.5898,0.59005,0.58902,0.5897,471400000.0
2009-01-05 03:30:00,0.58975,0.59046,0.58928,0.59025,521600000.0
2009-01-05 03:45:00,0.5903,0.59045,0.58951,0.58995,211999999.0
2009-01-05 04:00:00,0.58959,0.59033,0.58825,0.589,176000000.0
2009-01-05 04:15:00,0.58895,0.58995,0.58825,0.5884,253400000.0
2009-01-05 04:30:00,0.58865,0.5896,0.58845,0.58905,210600000.0
2009-01-05 04:45:00,0.58905,0.58935,0.5887,0.58902,203400000.0
2009-01-05 05:00:00,0.58925,0.58925,0.58775,0.5882,212200000.0
2009-01-05 05:15:00,0.5882,0.58835,0.58695,0.58755,313000000.0
2009-01-05 05:30:00,0.58745,0.58955,0.58725,0.5891,465800000.0
2009-01-05 05:45:00,0.5891,0.59035,0.589,0.58945,248800000.0
2009-01-05 06:00:00,0.5895,0.5901,0.5889,0.5891,155200000.0
2009-01-05 06:15:00,0.5889,0.5891,0.58785,0.58865,282600000.0
2009-01-05 06:30:00,0.58875,0.5891,0.58836,0.58895,265600000.0
2009-01-05 06:45:00,0.58853,0.58955,0.58847,0.5895,301200000.0
2009-01-05 07:00:00,0.5894,0.58975,0.58869,0.58921,214800000.0
2009-01-05 07:15:00,0.58933,0.58985,0.5889,0.58965,224200000.0
2009-01-05 07:30:00,0.58965,0.59015,0.58965,0.58985,130800000.0
2009-01-05 07:45:00,0.58985,0.59085,0.58985,0.59005,192800000.0
2009-01-05 08:00:00,0.59006,0.59045,0.58922,0.59025,298000000.0
2009-01-05 08:15:00,0.5903,0.5916,0.59025,0.59117,213000000.0
2009-01-05 08:30:00,0.5914,0.59185,0.5906,0.5907,442200000.0
2009-01-05 08:45:00,0.5907,0.591,0.58905,0.5901,341400000.0
2009-01-05 09:00:00,0.5901,0.5905,0.5875,0.58805,862800000.0
2009-01-05 09:15:00,0.5881,0.5894,0.58625,0.58645,679000001.0
2009-01-05 09:30:00,0.58645,0.5867,0.58435,0.58525,1802499998.0
2009-01-05 09:45:00,0.5847,0.58555,0.5832,0.5837,1648200000.0
2009-01-05 10:00:00,0.5837,0.58515,0.58365,0.58418,1506000004.0
2009-01-05 10:15:00,0.58407,0.58475,0.58175,0.58375,1770000000.0
2009-01-05 10:30:00,0.58355,0.5845,0.58285,0.5845,813200000.0
2009-01-05 10:45:00,0.58445,0.5853,0.58405,0.5853,541000002.0
2009-01-05 11:00:00,0.58555,0.58575,0.58425,0.5846,832200000.0
2009-01-05 11:15:00,0.58465,0.58505,0.5843,0.5847,559600003.0
2009-01-05 11:30:00,0.5847,0.5852,0.5834,0.58425,1098600000.0
2009-01-05 11:45:00,0.58435,0.5846,0.58265,0.58295,1739200000.0
2009-01-05 12:00:00,0.5829,0.58545,0.5824,0.585,889400000.0
2009-01-05 12:15:00,0.58495,0.5852,0.58375,0.5839,791400000.0
2009-01-05 12:30:00,0.58385,0.5851,0.5832,0.58425,840600000.0
2009-01-05 12:45:00,0.58425,0.58495,0.58395,0.584,609000000.0
2009-01-05 13:00:00,0.584,0.5841,0.5802,0.5807,1622200000.0
2009-01-05 13:15:00,0.5807,0.58195,0.5807,0.5812,1170199999.0
2009-01-05 13:30:00,0.5812,0.5831,0.58075,0.583,834200000.0
2009-01-05 13:45:00,0.58295,0.58325,0.5819,0.5822,1497800000.0
2009-01-05 14:00:00,0.5824,0.58305,0.58175,0.58195,1716200000.0
2009-01-05 14:15:00,0.582,0.58245,0.58125,0.5824,2477200003.0
2009-01-05 14:30:00,0.5824,0.58245,0.5813,0.58165,1081800005.0
2009-01-05 14:45:00,0.5816,0.5818,0.58051,0.5815,1134400000.0
2009-01-05 15:00:00,0.5815,0.58295,0.5814,0.5827,1106600000.0
2009-01-05 15:15:00,0.5827,0.58315,0.58215,0.5827,1246400000.0
2009-01-05 15:30:00,0.58265,0.58275,0.58212,0.5827,660600000.0
2009-01-05 15:45:00,0.5827,0.5833,0.5819,0.5831,754000000.0
2009-01-05 16:00:00,0.5831,0.5871,0.583,0.5871,1578300000.0
2009-01-05 16:15:00,0.5872,0.59065,0.58705,0.5903,1868800000.0
2009-01-05 16:30:00,0.5903,0.59045,0.58855,0.58915,1409800004.0
2009-01-05 16:45:00,0.5892,0.5904,0.58889,0.5894,1036399998.0
2009-01-05 17:00:00,0.5894,0.5897,0.58805,0.5893,1383900000.0
2009-01-05 17:15:00,0.5893,0.5911,0.58825,0.5902,1484600000.0
2009-01-05 17:30:00,0.59015,0.5909,0.5891,0.5905,1495500000.0
2009-01-05 17:45:00,0.5905,0.5916,0.5894,0.59045,1435599999.0
2009-01-05 18:00:00,0.59035,0.5909,0.58815,0.5905,1602400000.0
2009-01-05 18:15:00,0.5905,0.59055,0.5888,0.5894,1318000000.0
2009-01-05 18:30:00,0.5894,0.58975,0.5879,0.5881,997400000.0
2009-01-05 18:45:00,0.5881,0.5881,0.58665,0.58725,1321199999.0
2009-01-05 19:00:00,0.58725,0.58725,0.58602,0.5865,751400015.0
2009-01-05 19:15:00,0.5869,0.58825,0.58645,0.5878,846399982.0
2009-01-05 19:30:00,0.5879,0.5885,0.58749,0.5882,422000000.0
2009-01-05 19:45:00,0.58825,0.5884,0.5874,0.5884,255800000.0
2009-01-05 20:00:00,0.5885,0.58885,0.58805,0.5884,254000001.0
2009-01-05 20:15:00,0.58789,0.589,0.58768,0.58815,368200001.0
2009-01-05 20:30:00,0.58765,0.58815,0.58684,0.58775,234800000.0
2009-01-05 20:45:00,0.5878,0.58915,0.58699,0.58915,227800000.0
2009-01-05 21:00:00,0.58915,0.59005,0.58915,0.5898,242600000.0
2009-01-05 21:15:00,0.5898,0.58995,0.58765,0.58845,248200000.0
2009-01-05 21:30:00,0.58845,0.58935,0.58761,0.5886,484200000.0
2009-01-05 21:45:00,0.58841,0.58873,0.58813,0.5885,427200000.0
2009-01-05 22:00:00,0.58829,0.58855,0.58803,0.58829,348600000.0
2009-01-05 22:15:00,0.58825,0.58855,0.5874,0.5874,259200000.0
2009-01-05 22:30:00,0.58745,0.58825,0.5871,0.58751,271400000.0
2009-01-05 22:45:00,0.5879,0.58845,0.58775,0.5881,288600000.0
2009-01-05 23:00:00,0.58805,0.58955,0.58775,0.58945,419000000.0
2009-01-05 23:15:00,0.58912,0.59125,0.58888,0.59022,485999999.0
2009-01-05 23:30:00,0.5908,0.5908,0.5895,0.59015,757600000.0
2009-01-05 23:45:00,0.59025,0.59045,0.5894,0.5901,257700000.0
2009-01-06 00:00:00,0.5898,0.59035,0.58845,0.58915,219000000.0
2009-01-06 00:15:00,0.5888,0.5893,0.5884,0.58865,309400000.0
2009-01-06 00:30:00,0.5887,0.5898,0.58725,0.5888,493199999.0
2009-01-06 00:45:00,0.58875,0.58905,0.58785,0.5889,345800000.0
2009-01-06 01:00:00,0.5889,0.5895,0.5884,0.58915,195400000.0
2009-01-06 01:15:00,0.5892,0.58955,0.58827,0.58915,195400000.0
2009-01-06 01:30:00,0.58854,0.58945,0.58827,0.58935,256400000.0
2009-01-06 01:45:00,0.58877,0.5893,0.58785,0.5883,370600000.0
2009-01-06 02:00:00,0.5884,0.589,0.58765,0.58895,460800000.0
2009-01-06 02:15:00,0.58895,0.58895,0.58795,0.5882,381800000.0
2009-01-06 02:30:00,0.5883,0.5887,0.58755,0.5877,317400000.0
2009-01-06 02:45:00,0.5879,0.5883,0.587,0.58745,320000000.0
2009-01-06 03:00:00,0.58718,0.58755,0.5866,0.58705,472800000.0
2009-01-06 03:15:00,0.587,0.5879,0.5869,0.587,326599999.0
2009-01-06 03:30:00,0.58646,0.58735,0.5863,0.58735,374200000.0
2009-01-06 03:45:00,0.58735,0.5881,0.58735,0.5881,325200000.0
2009-01-06 04:00:00,0.5881,0.5887,0.58772,0.5884,218800000.0
2009-01-06 04:15:00,0.58805,0.58855,0.58743,0.588,242600000.0
2009-01-06 04:30:00,0.58795,0.58925,0.58795,0.58885,189600000.0
2009-01-06 04:45:00,0.58875,0.58875,0.5867,0.58835,468100000.0
2009-01-06 05:00:00,0.58825,0.5885,0.58771,0.58835,329600000.0
2009-01-06 05:15:00,0.58797,0.5886,0.58795,0.5881,350400000.0
2009-01-06 05:30:00,0.5881,0.58825,0.5874,0.58785,303000000.0
2009-01-06 05:45:00,0.588,0.5881,0.58755,0.5879,290400000.0
2009-01-06 06:00:00,0.58785,0.58795,0.5875,0.5875,444400000.0
2009-01-06 06:15:00,0.5874,0.5874,0.58545,0.5856,977000000.0
2009-01-06 06:30:00,0.5856,0.58575,0.5844,0.5844,629200000.0
2009-01-06 06:45:00,0.5844,0.58505,0.5843,0.5849,571200000.0
2009-01-06 07:00:00,0.58485,0.58575,0.58435,0.58575,360200000.0
2009-01-06 07:15:00,0.5859,0.586,0.5844,0.58455,368000000.0
2009-01-06 07:30:00,0.58425,0.5855,0.58395,0.5849,475000001.0
2009-01-06 07:45:00,0.5849,0.586,0.58475,0.5856,1748200028.0
2009-01-06 08:00:00,0.58565,0.58685,0.58525,0.58665,535800004.0
2009-01-06 08:15:00,0.58645,0.58695,0.58567,0.58593,230200000.0
2009-01-06 08:30:00,0.586,0.58635,0.58485,0.5863,553399995.0
2009-01-06 08:45:00,0.58625,0.5873,0.5854,0.586,330600000.0
2009-01-06 09:00:00,0.58595,0.58685,0.58435,0.5854,1777999982.0
2009-01-06 09:15:00,0.58505,0.5858,0.5848,0.5848,697400001.0
2009-01-06 09:30:00,0.5848,0.5851,0.583,0.5834,1016800000.0
2009-01-06 09:45:00,0.5834,0.5846,0.58215,0.58235,1127600000.0
2009-01-06 10:00:00,0.5823,0.58315,0.5822,0.5823,1146800000.0
2009-01-06 10:15:00,0.5823,0.5825,0.5809,0.5824,1484000000.0
2009-01-06 10:30:00,0.5824,0.58295,0.5818,0.58255,1911000000.0
2009-01-06 10:45:00,0.5823,0.58475,0.582,0.5846,1175800000.0
2009-01-06 11:00:00,0.58465,0.58575,0.5836,0.58515,1970400010.0
2009-01-06 11:15:00,0.58515,0.58645,0.58435,0.5853,1014600000.0
2009-01-06 11:30:00,0.5854,0.5863,0.5845,0.58595,1049600000.0
2009-01-06 11:45:00,0.58595,0.58615,0.585,0.5851,765400000.0
2009-01-06 12:00:00,0.58535,0.58725,0.58415,0.5862,1631000000.0
2009-01-06 12:15:00,0.58625,0.58795,0.58595,0.5875,1351000000.0
2009-01-06 12:30:00,0.5875,0.5876,0.5852,0.5861,1980600000.0
2009-01-06 12:45:00,0.5861,0.5875,0.58575,0.5869,1048800000.0
2009-01-06 13:00:00,0.5871,0.5877,0.5865,0.5866,1063800000.0
2009-01-06 13:15:00,0.5866,0.58675,0.58435,0.58625,2605400000.0
2009-01-06 13:30:00,0.5863,0.58695,0.58565,0.586,2307600003.0
2009-01-06 13:45:00,0.58595,0.58735,0.58575,0.5865,851000000.0
2009-01-06 14:00:00,0.5865,0.58705,0.5863,0.58685,894400000.0
2009-01-06 14:15:00,0.58685,0.58805,0.5867,0.58715,774600000.0
2009-01-06 14:30:00,0.58705,0.5872,0.58685,0.58705,757400000.0
2009-01-06 14:45:00,0.58705,0.588,0.58668,0.5875,552000000.0
2009-01-06 15:00:00,0.5875,0.588,0.58675,0.587,506500000.0
2009-01-06 15:15:00,0.5872,0.58845,0.586,0.5882,752000000.0
2009-01-06 15:30:00,0.58786,0.59115,0.58779,0.5909,1281900000.0
2009-01-06 15:45:00,0.5909,0.59095,0.5892,0.5898,1214500000.0
2009-01-06 16:00:00,0.5898,0.59095,0.5896,0.5903,878100000.0
2009-01-06 16:15:00,0.59015,0.5911,0.5899,0.59055,1353200000.0
2009-01-06 16:30:00,0.59055,0.59165,0.5902,0.5913,830500000.0
2009-01-06 16:45:00,0.59145,0.59565,0.59135,0.5946,1110000000.0
2009-01-06 17:00:00,0.5946,0.59535,0.5923,0.59235,897100000.0
2009-01-06 17:15:00,0.5927,0.5928,0.58905,0.59105,1754700000.0
2009-01-06 17:30:00,0.59105,0.5912,0.5892,0.59105,1485300000.0
2009-01-06 17:45:00,0.59105,0.5916,0.5894,0.59105,1210000000.0
2009-01-06 18:00:00,0.59105,0.59175,0.59015,0.59165,979000000.0
2009-01-06 18:15:00,0.59165,0.59275,0.59145,0.59155,1138800000.0
2009-01-06 18:30:00,0.5917,0.5944,0.5916,0.59395,1555200000.0
2009-01-06 18:45:00,0.59395,0.59485,0.5935,0.5941,639200000.0
2009-01-06 19:00:00,0.5941,0.5956,0.59375,0.5955,604800000.0
2009-01-06 19:15:00,0.59545,0.5955,0.59349,0.5947,983999998.0
2009-01-06 19:30:00,0.59455,0.59605,0.59415,0.59595,548000000.0
2009-01-06 19:45:00,0.5961,0.5961,0.59445,0.59515,702799999.0
2009-01-06 20:00:00,0.5952,0.59645,0.5951,0.59515,728400000.0
2009-01-06 20:15:00,0.5951,0.59545,0.59395,0.59545,592800000.0
2009-01-06 20:30:00,0.5953,0.59555,0.5946,0.59555,575000000.0
2009-01-06 20:45:00,0.5956,0.5956,0.59444,0.59475,291800000.0
2009-01-06 21:00:00,0.59485,0.5967,0.59485,0.59615,291500000.0
2009-01-06 21:15:00,0.59635,0.5971,0.5959,0.59695,460200000.0
2009-01-06 21:30:00,0.59695,0.5975,0.5964,0.59664,675000000.0
2009-01-06 21:45:00,0.59705,0.59825,0.59665,0.59795,617199986.0
2009-01-06 22:00:00,0.59805,0.5989,0.5975,0.5983,996599988.0
2009-01-06 22:15:00,0.5983,0.5985,0.5971,0.59745,637800000.0
2009-01-06 22:30:00,0.59745,0.5977,0.5967,0.59725,779000000.0
2009-01-06 22:45:00,0.59735,0.5975,0.59626,0.59626,446000002.0
2009-01-06 23:00:00,0.59631,0.59755,0.59621,0.59715,204700000.0
2009-01-06 23:15:00,0.5972,0.5975,0.59606,0.59632,200600000.0
2009-01-06 23:30:00,0.5972,0.59775,0.59685,0.59755,296400000.0
2009-01-06 23:45:00,0.59755,0.599,0.59745,0.59835,333200000.0
2009-01-07 00:00:00,0.59845,0.5986,0.5966,0.59675,465999991.0
2009-01-07 00:15:00,0.5968,0.5974,0.5964,0.5972,348000000.0
2009-01-07 00:30:00,0.5972,0.598,0.5972,0.59745,288000000.0
2009-01-07 00:45:00,0.5975,0.5985,0.5974,0.5975,399200000.0
2009-01-07 01:00:00,0.59755,0.598,0.59709,0.59765,357200000.0
2009-01-07 01:15:00,0.59745,0.59795,0.59655,0.597,577200000.0
2009-01-07 01:30:00,0.59695,0.59695,0.5955,0.59565,300999997.0
2009-01-07 01:45:00,0.5959,0.5963,0.59525,0.5959,887600000.0
2009-01-07 02:00:00,0.5959,0.59615,0.59495,0.5955,425600000.0
2009-01-07 02:15:00,0.5955,0.5962,0.59515,0.59615,447200000.0
2009-01-07 02:30:00,0.59615,0.59805,0.5959,0.59805,486200000.0
2009-01-07 02:45:00,0.59805,0.5982,0.59585,0.59665,583999999.0
2009-01-07 03:00:00,0.5965,0.5971,0.5963,0.59685,494400000.0
2009-01-07 03:15:00,0.59685,0.59705,0.5962,0.59695,608400000.0
2009-01-07 03:30:00,0.59695,0.59755,0.59675,0.59725,218600000.0
2009-01-07 03:45:00,0.59705,0.59735,0.5965,0.59725,294400001.0
2009-01-07 04:00:00,0.59725,0.59725,0.59636,0.59652,371200000.0
2009-01-07 04:15:00,0.597,0.59745,0.59645,0.59695,286400000.0
2009-01-07 04:30:00,0.59695,0.5974,0.59646,0.59685,290800000.0
2009-01-07 04:45:00,0.5969,0.59715,0.59675,0.59715,383000000.0
2009-01-07 05:00:00,0.5968,0.59755,0.59665,0.59735,229400000.0
2009-01-07 05:15:00,0.59735,0.59785,0.5969,0.59745,260600000.0
2009-01-07 05:30:00,0.59745,0.59765,0.59635,0.59745,613000000.0
2009-01-07 05:45:00,0.59745,0.59825,0.59685,0.59685,281800000.0
2009-01-07 06:00:00,0.597,0.5974,0.59601,0.59685,496199999.0
2009-01-07 06:15:00,0.59675,0.59685,0.59619,0.59675,335000000.0
2009-01-07 06:30:00,0.5964,0.59735,0.59624,0.59725,291000000.0
2009-01-07 06:45:00,0.59725,0.59725,0.59648,0.59715,179400000.0
2009-01-07 07:00:00,0.59715,0.5972,0.59637,0.59656,369400000.0
2009-01-07 07:15:00,0.59655,0.59675,0.59586,0.59615,383800000.0
2009-01-07 07:30:00,0.59625,0.5968,0.5942,0.5957,992699995.0
2009-01-07 07:45:00,0.5957,0.596,0.59455,0.59525,768799997.0
2009-01-07 08:00:00,0.59545,0.59645,0.59495,0.59635,221600000.0
2009-01-07 08:15:00,0.59635,0.5968,0.5958,0.5968,250600000.0
2009-01-07 08:30:00,0.5968,0.5971,0.59595,0.596,685399995.0
2009-01-07 08:45:00,0.59605,0.59605,0.59295,0.5938,1501999999.0
2009-01-07 09:00:00,0.59375,0.59555,0.5934,0.5938,2114499999.0
2009-01-07 09:15:00,0.5938,0.597,0.5938,0.597,1435200000.0
2009-01-07 09:30:00,0.59695,0.5971,0.59515,0.5954,1529199997.0
2009-01-07 09:45:00,0.5954,0.59715,0.59505,0.59565,1615200000.0
2009-01-07 10:00:00,0.59575,0.596,0.59505,0.5957,1104800000.0
2009-01-07 10:15:00,0.5957,0.59585,0.59365,0.5947,1476000000.0
2009-01-07 10:30:00,0.5947,0.59575,0.5944,0.5949,1514400000.0
2009-01-07 10:45:00,0.5949,0.59585,0.5949,0.59545,1279000000.0
2009-01-07 11:00:00,0.59555,0.59735,0.59545,0.5967,2004200000.0
2009-01-07 11:15:00,0.5967,0.59695,0.59575,0.59635,1407000000.0
2009-01-07 11:30:00,0.59635,0.5975,0.59635,0.5973,1189800000.0
2009-01-07 11:45:00,0.5973,0.59745,0.5966,0.59695,2670199995.0
2009-01-07 12:00:00,0.5969,0.5971,0.59655,0.59695,848200000.0
2009-01-07 12:15:00,0.59695,0.59725,0.5963,0.59635,1297600000.0
2009-01-07 12:30:00,0.59635,0.5966,0.5947,0.59625,801600000.0
2009-01-07 12:45:00,0.59625,0.5969,0.59605,0.5964,1248800000.0
2009-01-07 13:00:00,0.59635,0.597,0.5959,0.59635,1733000000.0
2009-01-07 13:15:00,0.59635,0.5967,0.5961,0.59625,806800001.0
2009-01-07 13:30:00,0.59605,0.59695,0.5954,0.5964,1121600000.0
2009-01-07 13:45:00,0.5965,0.59665,0.5958,0.5963,1151800000.0
2009-01-07 14:00:00,0.5963,0.5965,0.59555,0.5959,647800000.0
2009-01-07 14:15:00,0.5959,0.5966,0.5959,0.59615,932600000.0
2009-01-07 14:30:00,0.59615,0.5974,0.59575,0.5966,1176200000.0
2009-01-07 14:45:00,0.59636,0.59765,0.59614,0.5975,1223600000.0
2009-01-07 15:00:00,0.5975,0.59835,0.59719,0.5983,829200000.0
2009-01-07 15:15:00,0.5983,0.59985,0.59755,0.5997,1198300000.0
2009-01-07 15:30:00,0.5997,0.6034,0.5986,0.60155,1481700000.0
2009-01-07 15:45:00,0.60155,0.60205,0.6003,0.60045,1575899998.0
2009-01-07 16:00:00,0.60045,0.6018,0.5992,0.6016,1911000006.0
2009-01-07 16:15:00,0.6016,0.6017,0.60015,0.6002,1131800000.0
2009-01-07 16:30:00,0.6002,0.6002,0.5986,0.59985,1550000000.0
2009-01-07 16:45:00,0.59985,0.6006,0.599,0.5994,651400000.0
2009-01-07 17:00:00,0.59945,0.60045,0.59725,0.5987,1865100000.0
2009-01-07 17:15:00,0.5986,0.5987,0.5938,0.5946,1781400000.0
2009-01-07 17:30:00,0.5946,0.59555,0.5935,0.5953,961200000.0
2009-01-07 17:45:00,0.5953,0.5963,0.59445,0.5963,1183200000.0
2009-01-07 18:00:00,0.5963,0.60105,0.596,0.5996,1345700000.0
2009-01-07 18:15:00,0.59975,0.59975,0.5985,0.59885,1591000000.0
2009-01-07 18:30:00,0.59885,0.5995,0.5985,0.599,1130500000.0
2009-01-07 18:45:00,0.599,0.60055,0.59885,0.60015,1318000000.0
2009-01-07 19:00:00,0.60015,0.6002,0.59735,0.5986,1119800000.0
2009-01-07 19:15:00,0.5986,0.59985,0.59807,0.59885,656200000.0
2009-01-07 19:30:00,0.5988,0.59935,0.59847,0.59935,592400000.0
2009-01-07 19:45:00,0.59906,0.59955,0.59862,0.59865,222200000.0
2009-01-07 20:00:00,0.59885,0.59885,0.5971,0.59742,811200000.0
2009-01-07 20:15:00,0.59785,0.59785,0.59649,0.59705,212200000.0
2009-01-07 20:30:00,0.597,0.59705,0.59345,0.5961,494800000.0
2009-01-07 20:45:00,0.5961,0.5961,0.5937,0.5937,425600000.0
2009-01-07 21:00:00,0.5936,0.59415,0.5934,0.5938,537800000.0
2009-01-07 21:15:00,0.5938,0.59415,0.5928,0.59315,479400000.0
2009-01-07 21:30:00,0.5937,0.594,0.59255,0.59295,561600000.0
2009-01-07 21:45:00,0.593,0.5931,0.59146,0.59176,794800000.0
2009-01-07 22:00:00,0.59195,0.59195,0.58995,0.59025,467800000.0
2009-01-07 22:15:00,0.59025,0.5906,0.58955,0.5901,632000000.0
2009-01-07 22:30:00,0.59005,0.591,0.58995,0.5901,487400000.0
2009-01-07 22:45:00,0.5901,0.5908,0.58909,0.5902,316200000.0
2009-01-07 23:00:00,0.5902,0.591,0.58966,0.59085,510000000.0
2009-01-07 23:15:00,0.59085,0.5914,0.5902,0.5913,432800000.0
2009-01-07 23:30:00,0.59092,0.5914,0.59067,0.59135,240800000.0
2009-01-07 23:45:00,0.59135,0.5925,0.59105,0.5913,675400000.0
2009-01-08 00:00:00,0.59125,0.5923,0.59088,0.5919,216800000.0
2009-01-08 00:15:00,0.592,0.592,0.5913,0.592,439999999.0
2009-01-08 00:30:00,0.592,0.592,0.59098,0.59132,195400000.0
2009-01-08 00:45:00,0.59147,0.5918,0.59095,0.5912,437400000.0
2009-01-08 01:00:00,0.5913,0.5913,0.58925,0.5896,657200002.0
2009-01-08 01:15:00,0.5897,0.5901,0.58945,0.5897,381200000.0
2009-01-08 01:30:00,0.5895,0.59035,0.58825,0.58855,351600000.0
2009-01-08 01:45:00,0.5885,0.58885,0.588,0.5884,294000000.0
2009-01-08 02:00:00,0.58855,0.58875,0.588,0.5886,402000000.0
2009-01-08 02:15:00,0.58815,0.58915,0.58792,0.5888,348600000.0
2009-01-08 02:30:00,0.58845,0.5885,0.58565,0.58615,804100000.0
2009-01-08 02:45:00,0.58635,0.5868,0.5859,0.5867,254000000.0
2009-01-08 03:00:00,0.5867,0.5871,0.58581,0.5864,347400000.0
2009-01-08 03:15:00,0.5864,0.58695,0.58603,0.5868,209600000.0
2009-01-08 03:30:00,0.5868,0.58775,0.58653,0.5876,290400000.0
2009-01-08 03:45:00,0.58765,0.58765,0.58625,0.5871,366800000.0
2009-01-08 04:00:00,0.58705,0.5871,0.58649,0.58685,190000000.0
2009-01-08 04:15:00,0.58685,0.587,0.58435,0.5852,678800000.0
2009-01-08 04:30:00,0.58545,0.5865,0.58505,0.5852,589000000.0
2009-01-08 04:45:00,0.5852,0.58565,0.5851,0.5852,246800000.0
2009-01-08 05:00:00,0.5852,0.58585,0.58459,0.58505,408000000.0
2009-01-08 05:15:00,0.58505,0.58525,0.58456,0.58505,230800000.0
2009-01-08 05:30:00,0.58505,0.5851,0.5834,0.58445,480400000.0
2009-01-08 05:45:00,0.5844,0.5854,0.5834,0.5854,352200000.0
2009-01-08 06:00:00,0.58535,0.5861,0.58535,0.58595,236400000.0
2009-01-08 06:15:00,0.58595,0.58625,0.58525,0.5856,665599993.0
2009-01-08 06:30:00,0.58595,0.58645,0.58485,0.58615,571800000.0
2009-01-08 06:45:00,0.58615,0.58665,0.5857,0.58579,186000000.0
2009-01-08 07:00:00,0.58615,0.5864,0.58575,0.58595,213800000.0
2009-01-08 07:15:00,0.58595,0.5869,0.58541,0.58675,295200000.0
2009-01-08 07:30:00,0.5867,0.5871,0.58598,0.58655,243200000.0
2009-01-08 07:45:00,0.58624,0.5868,0.58575,0.586,254400000.0
2009-01-08 08:00:00,0.58595,0.58645,0.5858,0.5861,402200000.0
2009-01-08 08:15:00,0.58575,0.58665,0.5846,0.58655,828800000.0
2009-01-08 08:30:00,0.58655,0.58795,0.58605,0.58735,593800000.0
2009-01-08 08:45:00,0.58708,0.58775,0.5868,0.58755,1355200003.0
2009-01-08 09:00:00,0.58755,0.588,0.5865,0.5878,1230400000.0
2009-01-08 09:15:00,0.58815,0.5884,0.58686,0.58785,1677000025.0
2009-01-08 09:30:00,0.58785,0.58795,0.5853,0.5858,1658800002.0
2009-01-08 09:45:00,0.586,0.5872,0.5824,0.5831,1923399997.0
2009-01-08 10:00:00,0.5831,0.5834,0.58115,0.58295,1869000000.0
2009-01-08 10:15:00,0.583,0.58385,0.5825,0.5835,1812400000.0
2009-01-08 10:30:00,0.58345,0.58545,0.58345,0.5854,2406099999.0
2009-01-08 10:45:00,0.5854,0.5862,0.5846,0.58465,1807200000.0
2009-01-08 11:00:00,0.5846,0.58605,0.58445,0.58605,1490200000.0
2009-01-08 11:15:00,0.58595,0.58785,0.58595,0.58695,1374600000.0
2009-01-08 11:30:00,0.587,0.5879,0.5869,0.5874,812800000.0
2009-01-08 11:45:00,0.58745,0.58875,0.58745,0.588,1497600000.0
2009-01-08 12:00:00,0.588,0.5884,0.58735,0.5875,1544000000.0
2009-01-08 12:15:00,0.58745,0.5881,0.587,0.5878,1087000000.0
2009-01-08 12:30:00,0.5877,0.5894,0.5875,0.58815,1090199999.0
2009-01-08 12:45:00,0.5884,0.5889,0.5877,0.58785,770800000.0
2009-01-08 13:00:00,0.588,0.58875,0.58685,0.5872,868600000.0
2009-01-08 13:15:00,0.58725,0.58755,0.58655,0.58705,427200000.0
2009-01-08 13:30:00,0.58725,0.58775,0.58675,0.5877,777200000.0
2009-01-08 13:45:00,0.5876,0.5882,0.58695,0.5881,714600000.0
2009-01-08 14:00:00,0.5883,0.58845,0.5876,0.5878,576600000.0
2009-01-08 14:15:00,0.5878,0.5907,0.58765,0.5901,1809800000.0
2009-01-08 14:30:00,0.5901,0.5907,0.58925,0.59045,1323799999.0
2009-01-08 14:45:00,0.59045,0.5906,0.58915,0.5894,1298600000.0
2009-01-08 15:00:00,0.5894,0.5899,0.5889,0.589,1195000000.0
2009-01-08 15:15:00,0.589,0.5893,0.58775,0.5879,1374200000.0
2009-01-08 15:30:00,0.5879,0.59305,0.5869,0.5926,1797800000.0
2009-01-08 15:45:00,0.5926,0.5951,0.5924,0.594,1292200000.0
2009-01-08 16:00:00,0.59405,0.596,0.59245,0.59515,1715200000.0
2009-01-08 16:15:00,0.5948,0.59555,0.59155,0.59205,1531600000.0
2009-01-08 16:30:00,0.59205,0.5931,0.59055,0.59215,1354500000.0
2009-01-08 16:45:00,0.59215,0.5934,0.5915,0.59235,1964900000.0
2009-01-08 17:00:00,0.59225,0.5943,0.5918,0.5932,1446000000.0
2009-01-08 17:15:00,0.59355,0.59395,0.59245,0.5925,1162200000.0
2009-01-08 17:30:00,0.59255,0.59445,0.5897,0.59425,1545000000.0
2009-01-08 17:45:00,0.59397,0.59465,0.5938,0.59395,559200000.0
2009-01-08 18:00:00,0.59395,0.5952,0.59295,0.59415,1376200000.0
2009-01-08 18:15:00,0.59415,0.5942,0.5916,0.5919,1253400000.0
2009-01-08 18:30:00,0.59205,0.5927,0.59134,0.59255,1070800000.0
2009-01-08 18:45:00,0.5926,0.59295,0.5914,0.5922,1591400000.0
2009-01-08 19:00:00,0.59215,0.59345,0.59175,0.59335,435600000.0
2009-01-08 19:15:00,0.59345,0.59425,0.5932,0.59375,578800000.0
2009-01-08 19:30:00,0.59375,0.59415,0.59309,0.59383,230800000.0
2009-01-08 19:45:00,0.59396,0.59565,0.5936,0.59445,640200000.0
2009-01-08 20:00:00,0.59435,0.59445,0.59327,0.5933,695800005.0
2009-01-08 20:15:00,0.59335,0.59347,0.5923,0.59265,394800000.0
2009-01-08 20:30:00,0.5928,0.59305,0.59198,0.5926,491400000.0
2009-01-08 20:45:00,0.59265,0.59335,0.59258,0.5927,427399999.0
2009-01-08 21:00:00,0.59267,0.59385,0.5926,0.59375,243000000.0
2009-01-08 21:15:00,0.59385,0.59415,0.59339,0.59395,316600000.0
2009-01-08 21:30:00,0.59395,0.59415,0.59304,0.59365,663800000.0
2009-01-08 21:45:00,0.5936,0.59565,0.59349,0.5941,553600000.0
2009-01-08 22:00:00,0.59415,0.59555,0.59395,0.5947,487200000.0
2009-01-08 22:15:00,0.59465,0.59465,0.59295,0.59415,599400000.0
2009-01-08 22:30:00,0.5942,0.59445,0.5929,0.59365,295800000.0
2009-01-08 22:45:00,0.59365,0.59615,0.59335,0.59605,578600000.0
2009-01-08 23:00:00,0.5961,0.59635,0.59545,0.596,509400000.0
2009-01-08 23:15:00,0.59533,0.5964,0.59533,0.59595,272400000.0
2009-01-08 23:30:00,0.59566,0.59635,0.59505,0.59555,488000000.0
2009-01-08 23:45:00,0.5955,0.5966,0.5951,0.5959,445000000.0
2009-01-09 00:00:00,0.5961,0.5961,0.5943,0.5954,295000000.0
2009-01-09 00:15:00,0.5954,0.5955,0.59432,0.5953,265600000.0
2009-01-09 00:30:00,0.59475,0.5949,0.59365,0.594,210200000.0
2009-01-09 00:45:00,0.59365,0.59465,0.59335,0.59365,338600000.0
2009-01-09 01:00:00,0.59365,0.59435,0.59335,0.594,246000000.0
2009-01-09 01:15:00,0.594,0.5946,0.5935,0.59368,313200000.0
2009-01-09 01:30:00,0.59373,0.5956,0.59358,0.59445,185400000.0
2009-01-09 01:45:00,0.5945,0.5947,0.59325,0.5941,336400000.0
2009-01-09 02:00:00,0.5941,0.5941,0.59323,0.59385,382400000.0
2009-01-09 02:15:00,0.59385,0.5943,0.5923,0.59365,853200000.0
2009-01-09 02:30:00,0.59365,0.59365,0.59191,0.59295,777200000.0
2009-01-09 02:45:00,0.593,0.59335,0.59245,0.59325,545000000.0
2009-01-09 03:00:00,0.59287,0.59325,0.59165,0.59205,484200000.0
2009-01-09 03:15:00,0.59215,0.5922,0.59085,0.59135,432800001.0
2009-01-09 03:30:00,0.5915,0.5918,0.5905,0.591,627000000.0
2009-01-09 03:45:00,0.591,0.5916,0.59024,0.59125,598599995.0
2009-01-09 04:00:00,0.59125,0.59245,0.59105,0.5917,690200000.0
2009-01-09 04:15:00,0.5917,0.59315,0.59155,0.59295,264600000.0
2009-01-09 04:30:00,0.593,0.5936,0.59245,0.59245,296600000.0
2009-01-09 04:45:00,0.5925,0.5928,0.59194,0.5924,264200000.0
2009-01-09 05:00:00,0.59205,0.59325,0.59191,0.59245,333200000.0
2009-01-09 05:15:00,0.5926,0.5928,0.5907,0.5913,560800001.0
2009-01-09 05:30:00,0.59115,0.59175,0.5908,0.59175,500600001.0
2009-01-09 05:45:00,0.59175,0.59195,0.59105,0.5916,351800000.0
2009-01-09 06:00:00,0.59165,0.5926,0.59145,0.59245,288800000.0
2009-01-09 06:15:00,0.5924,0.59305,0.59235,0.59295,336000000.0
2009-01-09 06:30:00,0.59295,0.59295,0.59221,0.59255,253600000.0
2009-01-09 06:45:00,0.59255,0.5927,0.5919,0.59195,424400000.0
2009-01-09 07:00:00,0.592,0.59285,0.5919,0.59235,211800000.0
2009-01-09 07:15:00,0.59225,0.59265,0.59196,0.59255,134200000.0
2009-01-09 07:30:00,0.59275,0.59305,0.5923,0.59275,331000000.0
2009-01-09 07:45:00,0.59267,0.593,0.59205,0.5925,463400000.0
2009-01-09 08:00:00,0.59235,0.59293,0.5922,0.5929,511200000.0
2009-01-09 08:15:00,0.59295,0.5932,0.59213,0.5927,357800000.0
2009-01-09 08:30:00,0.5927,0.59283,0.59135,0.5921,462600000.0
2009-01-09 08:45:00,0.59205,0.5927,0.59168,0.59215,351400000.0
2009-01-09 09:00:00,0.59245,0.5932,0.59186,0.59293,669600000.0
2009-01-09 09:15:00,0.59288,0.59485,0.59258,0.59415,1425200000.0
2009-01-09 09:30:00,0.5942,0.5951,0.5928,0.5928,1434400000.0
2009-01-09 09:45:00,0.59295,0.59345,0.59255,0.593,586200000.0
2009-01-09 10:00:00,0.59305,0.5948,0.59255,0.59445,1250800000.0
2009-01-09 10:15:00,0.5944,0.59475,0.59215,0.59265,1060600000.0
2009-01-09 10:30:00,0.59265,0.59395,0.59245,0.5936,1139400000.0
2009-01-09 10:45:00,0.5936,0.5947,0.5919,0.592,1551600000.0
2009-01-09 11:00:00,0.59215,0.59315,0.59075,0.5909,1599800000.0
2009-01-09 11:15:00,0.59085,0.59285,0.59065,0.59075,1039600000.0
2009-01-09 11:30:00,0.59075,0.5908,0.5892,0.59025,726400000.0
2009-01-09 11:45:00,0.59045,0.59105,0.58955,0.5907,352200000.0
2009-01-09 12:00:00,0.5908,0.5918,0.5907,0.59135,878000000.0
2009-01-09 12:15:00,0.5913,0.5922,0.59089,0.59114,376500000.0
2009-01-09 12:30:00,0.59125,0.5916,0.59088,0.59105,529600000.0
2009-01-09 12:45:00,0.59105,0.59195,0.59075,0.59195,607600000.0
2009-01-09 13:00:00,0.5919,0.5922,0.58995,0.5912,1032600000.0
2009-01-09 13:15:00,0.5913,0.59195,0.5909,0.5915,516800000.0
2009-01-09 13:30:00,0.59145,0.59205,0.59055,0.5914,506800000.0
2009-01-09 13:45:00,0.5915,0.59165,0.5906,0.59145,334000000.0
2009-01-09 14:00:00,0.5914,0.5933,0.59135,0.592,696000000.0
2009-01-09 14:15:00,0.592,0.59295,0.591,0.59215,713200000.0
2009-01-09 14:30:00,0.5924,0.5926,0.5912,0.59145,1400800000.0
2009-01-09 14:45:00,0.5914,0.59215,0.5914,0.59185,336100000.0
2009-01-09 15:00:00,0.59185,0.5919,0.5907,0.5907,549600000.0
2009-01-09 15:15:00,0.59085,0.59235,0.5908,0.5919,591400000.0
2009-01-09 15:30:00,0.5919,0.59335,0.5899,0.5903,1072600000.0
2009-01-09 15:45:00,0.59015,0.59215,0.5895,0.5919,842800000.0
2009-01-09 16:00:00,0.5919,0.59195,0.58945,0.5916,906600000.0
2009-01-09 16:15:00,0.5916,0.59175,0.59,0.5916,848000000.0
2009-01-09 16:30:00,0.5916,0.5922,0.5899,0.59105,1275400000.0
2009-01-09 16:45:00,0.59105,0.5916,0.5887,0.58935,978000000.0
2009-01-09 17:00:00,0.58945,0.59285,0.5891,0.5926,802800000.0
2009-01-09 17:15:00,0.5926,0.5926,0.5887,0.58925,1331500000.0
2009-01-09 17:30:00,0.58925,0.59215,0.58865,0.59215,1058600000.0
2009-01-09 17:45:00,0.59205,0.5935,0.59205,0.59225,1063200000.0
2009-01-09 18:00:00,0.5922,0.59275,0.5917,0.59265,1404600000.0
2009-01-09 18:15:00,0.59245,0.5942,0.5918,0.5931,1427800000.0
2009-01-09 18:30:00,0.59305,0.5946,0.59285,0.5936,1158600000.0
2009-01-09 18:45:00,0.5936,0.59375,0.59245,0.593,1374400000.0
2009-01-09 19:00:00,0.593,0.5936,0.5923,0.59345,984000000.0
2009-01-09 19:15:00,0.59296,0.59355,0.59265,0.59325,352400000.0
2009-01-09 19:30:00,0.59325,0.59345,0.59277,0.59328,288800000.0
2009-01-09 19:45:00,0.59309,0.59385,0.59274,0.5933,418200000.0
2009-01-09 20:00:00,0.59335,0.59365,0.59275,0.59345,715200007.0
2009-01-09 20:15:00,0.59345,0.59345,0.59148,0.59154,861200000.0
2009-01-09 20:30:00,0.5918,0.59215,0.591,0.59118,393400000.0
2009-01-09 20:45:00,0.59118,0.59225,0.59111,0.5917,311600000.0
2009-01-09 21:00:00,0.592,0.59285,0.59162,0.59219,354600000.0
2009-01-09 21:15:00,0.59207,0.5931,0.59206,0.59255,505600000.0
2009-01-09 21:30:00,0.5926,0.59315,0.59225,0.59283,651200000.0
2009-01-09 21:45:00,0.59315,0.59315,0.59065,0.59095,416800000.0
2009-01-09 22:00:00,0.59115,0.59145,0.5908,0.5909,391400000.0
2009-01-09 22:15:00,0.5911,0.59215,0.5901,0.59055,741800000.0
2009-01-09 22:30:00,0.59065,0.59085,0.59005,0.5907,214400000.0
2009-01-09 22:45:00,0.59042,0.591,0.5897,0.58995,362400000.0
2009-01-09 23:00:00,0.58995,0.5901,0.58931,0.58995,378400000.0
2009-01-09 23:15:00,0.58995,0.59045,0.58942,0.59015,272600000.0
2009-01-09 23:30:00,0.59005,0.59135,0.5899,0.59095,245800000.0
2009-01-09 23:45:00,0.5908,0.5927,0.5905,0.59265,436400000.0
2009-01-12 00:00:00,0.5884,0.5885,0.5878,0.5883,246000000.0
2009-01-12 00:15:00,0.5882,0.5883,0.5877,0.5877,180400000.0
2009-01-12 00:30:00,0.5878,0.5883,0.5877,0.5878,180400000.0
2009-01-12 00:45:00,0.5877,0.5883,0.5873,0.5876,196800000.0
2009-01-12 01:00:00,0.5875,0.5878,0.5875,0.5876,147600000.0
2009-01-12 01:15:00,0.5877,0.5882,0.5875,0.5877,213200000.0
2009-01-12 01:30:00,0.5876,0.5881,0.5864,0.5872,246000000.0
2009-01-12 01:45:00,0.5873,0.5873,0.5867,0.5872,164000000.0
2009-01-12 02:00:00,0.588,0.5882,0.58742,0.588,197200000.0
2009-01-12 02:15:00,0.588,0.58835,0.58765,0.5877,332600000.0
2009-01-12 02:30:00,0.5877,0.5882,0.58645,0.5875,589200000.0
2009-01-12 02:45:00,0.5875,0.58775,0.58671,0.5876,364600000.0
2009-01-12 03:00:00,0.58716,0.5876,0.58607,0.58735,598200000.0
2009-01-12 03:15:00,0.5874,0.58772,0.58695,0.5875,465200001.0
2009-01-12 03:30:00,0.58708,0.5878,0.58685,0.5874,805999999.0
2009-01-12 03:45:00,0.58735,0.58865,0.58705,0.58855,307400000.0
2009-01-12 04:00:00,0.58875,0.58875,0.58755,0.58825,164800000.0
2009-01-12 04:15:00,0.58817,0.5886,0.58755,0.5884,517800000.0
2009-01-12 04:30:00,0.5884,0.5885,0.5877,0.5883,190800000.0
2009-01-12 04:45:00,0.5884,0.58845,0.58805,0.58815,137200000.0
2009-01-12 05:00:00,0.58815,0.58875,0.5876,0.58805,180000000.0
2009-01-12 05:15:00,0.58795,0.588,0.58645,0.5866,167400000.0
2009-01-12 05:30:00,0.5866,0.58725,0.585,0.5854,505800000.0
2009-01-12 05:45:00,0.5854,0.58625,0.5841,0.5858,305200000.0
2009-01-12 06:00:00,0.58575,0.58625,0.58525,0.5858,131400000.0
2009-01-12 06:15:00,0.58585,0.58585,0.58345,0.5845,525600000.0
2009-01-12 06:30:00,0.58445,0.58725,0.58425,0.58605,472000000.0
2009-01-12 06:45:00,0.58605,0.5877,0.58505,0.58535,300800000.0
2009-01-12 07:00:00,0.58545,0.58555,0.58467,0.585,266800000.0
2009-01-12 07:15:00,0.585,0.58527,0.58473,0.58517,379800000.0
2009-01-12 07:30:00,0.5852,0.5872,0.58515,0.58665,223200000.0
2009-01-12 07:45:00,0.58625,0.58725,0.58583,0.5867,196400000.0
2009-01-12 08:00:00,0.58635,0.5873,0.585,0.58515,527600000.0
2009-01-12 08:15:00,0.58515,0.58565,0.5845,0.5849,275000000.0
2009-01-12 08:30:00,0.58485,0.5861,0.58407,0.5861,355400000.0
2009-01-12 08:45:00,0.586,0.586,0.5844,0.5852,229600000.0
2009-01-12 09:00:00,0.5853,0.58605,0.58495,0.58545,230000000.0
2009-01-12 09:15:00,0.5854,0.5861,0.5847,0.58515,887400000.0
2009-01-12 09:30:00,0.5851,0.58565,0.5846,0.58565,965000000.0
2009-01-12 09:45:00,0.58565,0.58755,0.58565,0.58715,866700000.0
2009-01-12 10:00:00,0.58715,0.5875,0.5852,0.58545,1184800000.0
2009-01-12 10:15:00,0.5854,0.58565,0.58385,0.58445,1197600000.0
2009-01-12 10:30:00,0.58445,0.58555,0.58425,0.58535,1818800000.0
2009-01-12 10:45:00,0.58535,0.58565,0.5822,0.58355,1684400000.0
2009-01-12 11:00:00,0.58355,0.58355,0.5825,0.58285,1757800000.0
2009-01-12 11:15:00,0.5827,0.5832,0.58215,0.5831,1180400000.0
2009-01-12 11:30:00,0.5831,0.58335,0.58255,0.583,591600000.0
2009-01-12 11:45:00,0.5828,0.5831,0.58193,0.58275,641000000.0
2009-01-12 12:00:00,0.58275,0.58285,0.58025,0.5805,1162600000.0
2009-01-12 12:15:00,0.5805,0.5812,0.58005,0.58045,763200000.0
2009-01-12 12:30:00,0.58065,0.58075,0.5779,0.57915,1329200000.0
2009-01-12 12:45:00,0.57925,0.58055,0.5785,0.5791,769400000.0
2009-01-12 13:00:00,0.57905,0.57955,0.57885,0.57885,588400000.0
2009-01-12 13:15:00,0.5788,0.57915,0.5778,0.57795,846600000.0
2009-01-12 13:30:00,0.578,0.5796,0.5776,0.57905,1247400001.0
2009-01-12 13:45:00,0.579,0.58035,0.57875,0.58005,1347800000.0
2009-01-12 14:00:00,0.58015,0.5808,0.57935,0.58025,1012800000.0
2009-01-12 14:15:00,0.5803,0.58095,0.58005,0.58045,675600000.0
2009-01-12 14:30:00,0.5805,0.5812,0.58005,0.5808,552800000.0
2009-01-12 14:45:00,0.5808,0.58245,0.58001,0.58001,1128700000.0
2009-01-12 15:00:00,0.58025,0.58035,0.57875,0.57955,598000000.0
2009-01-12 15:15:00,0.5795,0.58,0.5791,0.57955,681400000.0
2009-01-12 15:30:00,0.5796,0.58,0.5792,0.5794,320800000.0
2009-01-12 15:45:00,0.5794,0.58105,0.57925,0.58085,478600000.0
2009-01-12 16:00:00,0.58085,0.58105,0.5803,0.5805,434600000.0
2009-01-12 16:15:00,0.5805,0.5805,0.57963,0.5803,412200000.0
2009-01-12 16:30:00,0.57995,0.58175,0.57995,0.5817,521700000.0
2009-01-12 16:45:00,0.58125,0.58255,0.58125,0.5816,586400000.0
2009-01-12 17:00:00,0.5816,0.58175,0.579,0.58015,1068200000.0
2009-01-12 17:15:00,0.5802,0.5816,0.5792,0.5809,1280600000.0
2009-01-12 17:30:00,0.58095,0.5814,0.57945,0.5805,669600000.0
2009-01-12 17:45:00,0.5805,0.58125,0.5792,0.57945,516400000.0
2009-01-12 18:00:00,0.5794,0.58125,0.5794,0.58105,461400000.0
2009-01-12 18:15:00,0.58105,0.58105,0.5799,0.58095,719600000.0
2009-01-12 18:30:00,0.58095,0.58145,0.57895,0.57945,713400000.0
2009-01-12 18:45:00,0.5794,0.57945,0.5772,0.57795,653400000.0
2009-01-12 19:00:00,0.57785,0.57975,0.57785,0.57935,363700000.0
2009-01-12 19:15:00,0.57925,0.5794,0.5781,0.57885,206000000.0
2009-01-12 19:30:00,0.57885,0.5795,0.57877,0.57905,221800000.0
2009-01-12 19:45:00,0.57905,0.58125,0.57843,0.58095,310100000.0
2009-01-12 20:00:00,0.581,0.5819,0.58015,0.58145,597000000.0
2009-01-12 20:15:00,0.58145,0.58175,0.58016,0.5809,368000000.0
2009-01-12 20:30:00,0.58075,0.581,0.57976,0.58005,335200000.0
2009-01-12 20:45:00,0.58055,0.5812,0.5804,0.5809,215000000.0
2009-01-12 21:00:00,0.58065,0.58065,0.579,0.57925,330200000.0
2009-01-12 21:15:00,0.5794,0.58045,0.57915,0.58005,203200000.0
2009-01-12 21:30:00,0.58005,0.5805,0.5786,0.5794,352000000.0
2009-01-12 21:45:00,0.5794,0.57945,0.57861,0.57875,291400000.0
2009-01-12 22:00:00,0.5787,0.57925,0.57665,0.577,490400000.0
2009-01-12 22:15:00,0.57685,0.5779,0.57675,0.5772,250000000.0
2009-01-12 22:30:00,0.57715,0.57735,0.57558,0.57571,298400000.0
2009-01-12 22:45:00,0.5762,0.5773,0.5761,0.577,303800000.0
2009-01-12 23:00:00,0.5769,0.57695,0.5735,0.5747,860900000.0
2009-01-12 23:15:00,0.57495,0.5753,0.5745,0.5746,228200000.0
2009-01-12 23:30:00,0.5746,0.576,0.57439,0.57535,314600000.0
2009-01-12 23:45:00,0.5755,0.576,0.57526,0.57545,310600000.0
2009-01-13 00:00:00,0.57545,0.57545,0.5724,0.5724,667800000.0
2009-01-13 00:15:00,0.57235,0.57365,0.5722,0.57284,580000000.0
2009-01-13 00:30:00,0.57335,0.5739,0.57248,0.57308,369400000.0
2009-01-13 00:45:00,0.57325,0.57365,0.57325,0.57335,334400000.0
2009-01-13 01:00:00,0.57311,0.5735,0.57264,0.57325,775100000.0
2009-01-13 01:15:00,0.57315,0.5738,0.57288,0.57365,928800000.0
2009-01-13 01:30:00,0.57365,0.5737,0.5721,0.5724,477000000.0
2009-01-13 01:45:00,0.5724,0.57245,0.5714,0.5717,661800000.0
2009-01-13 02:00:00,0.5717,0.5721,0.57145,0.57175,637800000.0
2009-01-13 02:15:00,0.5718,0.57185,0.56785,0.56915,1310799999.0
2009-01-13 02:30:00,0.56915,0.56945,0.566,0.566,2473200000.0
2009-01-13 02:45:00,0.56615,0.5667,0.56335,0.56335,1533500000.0
2009-01-13 03:00:00,0.56335,0.5643,0.56245,0.56335,1719399996.0
2009-01-13 03:15:00,0.56335,0.56505,0.56315,0.56485,1420000000.0
2009-01-13 03:30:00,0.56485,0.56495,0.5639,0.5639,522800000.0
2009-01-13 03:45:00,0.5639,0.56455,0.5636,0.56425,498199999.0
2009-01-13 04:00:00,0.5644,0.56475,0.5634,0.56362,657000000.0
2009-01-13 04:15:00,0.564,0.5645,0.5631,0.56345,384600000.0
2009-01-13 04:30:00,0.5633,0.56345,0.56255,0.56285,644600000.0
2009-01-13 04:45:00,0.56295,0.5639,0.5625,0.5631,556000000.0
2009-01-13 05:00:00,0.563,0.5644,0.56295,0.5644,318200000.0
2009-01-13 05:15:00,0.56435,0.5646,0.5637,0.56445,297400000.0
2009-01-13 05:30:00,0.56435,0.56465,0.56364,0.564,324600000.0
2009-01-13 05:45:00,0.5641,0.5641,0.5612,0.5612,703800000.0
2009-01-13 06:00:00,0.56125,0.56175,0.5602,0.5609,1101200000.0
2009-01-13 06:15:00,0.5609,0.5613,0.56025,0.56025,558000000.0
2009-01-13 06:30:00,0.56025,0.56095,0.55995,0.56095,789800000.0
2009-01-13 06:45:00,0.56115,0.56215,0.56095,0.56215,783000000.0
2009-01-13 07:00:00,0.56215,0.56215,0.5615,0.56195,257800000.0
2009-01-13 07:15:00,0.56205,0.5621,0.56129,0.56179,382000000.0
2009-01-13 07:30:00,0.56205,0.56245,0.56095,0.56115,672800000.0
2009-01-13 07:45:00,0.5612,0.562,0.55945,0.55995,1337400000.0
2009-01-13 08:00:00,0.5599,0.5612,0.55895,0.5598,1076800000.0
2009-01-13 08:15:00,0.55995,0.5613,0.55955,0.56,560200000.0
2009-01-13 08:30:00,0.56,0.56135,0.559,0.5601,534600000.0
2009-01-13 08:45:00,0.56,0.5609,0.558,0.55855,988400001.0
2009-01-13 09:00:00,0.55835,0.559,0.5572,0.5579,960000000.0
2009-01-13 09:15:00,0.5579,0.55895,0.5565,0.55655,1399000000.0
2009-01-13 09:30:00,0.55655,0.55835,0.55555,0.55755,1729100000.0
2009-01-13 09:45:00,0.55765,0.55845,0.5574,0.55845,1192400000.0
2009-01-13 10:00:00,0.55845,0.55925,0.55795,0.55855,1478800000.0
2009-01-13 10:15:00,0.55855,0.55885,0.5565,0.5571,1298000000.0
2009-01-13 10:30:00,0.557,0.55705,0.55565,0.5562,1016400000.0
2009-01-13 10:45:00,0.55625,0.5563,0.55395,0.55425,1587100000.0
2009-01-13 11:00:00,0.55425,0.556,0.55425,0.5555,2121800000.0
2009-01-13 11:15:00,0.5556,0.55575,0.55445,0.55475,1355200000.0
2009-01-13 11:30:00,0.55475,0.55655,0.5537,0.5561,1490600000.0
2009-01-13 11:45:00,0.5561,0.5565,0.5541,0.55525,1548200000.0
2009-01-13 12:00:00,0.5553,0.55615,0.55505,0.55555,1002600000.0
2009-01-13 12:15:00,0.55575,0.55655,0.5548,0.55605,586600000.0
2009-01-13 12:30:00,0.55605,0.5564,0.5546,0.55585,1312500000.0
2009-01-13 12:45:00,0.55585,0.5561,0.5542,0.5542,1088600000.0
2009-01-13 13:00:00,0.55425,0.555,0.55395,0.554,999800000.0
2009-01-13 13:15:00,0.554,0.55435,0.55362,0.5541,347400000.0
2009-01-13 13:30:00,0.5541,0.5546,0.55395,0.55405,843800000.0
2009-01-13 13:45:00,0.55415,0.55515,0.5535,0.55385,2090200000.0
2009-01-13 14:00:00,0.5539,0.55495,0.5534,0.5549,1688200000.0
2009-01-13 14:15:00,0.5548,0.555,0.55355,0.55385,1170200000.0
2009-01-13 14:30:00,0.5538,0.5538,0.5524,0.5525,843400000.0
2009-01-13 14:45:00,0.5525,0.5538,0.5525,0.5531,614200000.0
2009-01-13 15:00:00,0.5531,0.55355,0.55235,0.5524,506800000.0
2009-01-13 15:15:00,0.55265,0.5532,0.5514,0.55235,781400000.0
2009-01-13 15:30:00,0.5526,0.5552,0.5525,0.5539,1085000000.0
2009-01-13 15:45:00,0.5539,0.5552,0.5534,0.55445,1307400000.0
2009-01-13 16:00:00,0.55435,0.5544,0.55315,0.5533,629200000.0
2009-01-13 16:15:00,0.5533,0.5543,0.55245,0.5538,679200000.0
2009-01-13 16:30:00,0.55385,0.55455,0.55315,0.5543,860200000.0
2009-01-13 16:45:00,0.55425,0.5552,0.55385,0.55455,1258200000.0
2009-01-13 17:00:00,0.5545,0.5563,0.55425,0.5554,999800000.0
2009-01-13 17:15:00,0.5555,0.55605,0.55325,0.55445,1668500000.0
2009-01-13 17:30:00,0.55445,0.5546,0.5507,0.5512,1144500000.0
2009-01-13 17:45:00,0.5513,0.5519,0.54985,0.5503,1128500000.0
2009-01-13 18:00:00,0.5503,0.55225,0.5503,0.5517,995400000.0
2009-01-13 18:15:00,0.55155,0.5528,0.551,0.5527,1444600000.0
2009-01-13 18:30:00,0.55255,0.5533,0.55185,0.5527,828600000.0
2009-01-13 18:45:00,0.5527,0.5527,0.55095,0.55185,473400000.0
2009-01-13 19:00:00,0.5518,0.5525,0.5516,0.55215,307400000.0
2009-01-13 19:15:00,0.55215,0.5539,0.5521,0.55355,535000000.0
2009-01-13 19:30:00,0.5535,0.5544,0.55345,0.55393,233200000.0
2009-01-13 19:45:00,0.5544,0.55475,0.55385,0.5542,261000000.0
2009-01-13 20:00:00,0.55415,0.55435,0.55354,0.55435,345400000.0
2009-01-13 20:15:00,0.5543,0.55435,0.5486,0.5486,913000000.0
2009-01-13 20:30:00,0.5486,0.54975,0.5479,0.54855,809900000.0
2009-01-13 20:45:00,0.54855,0.549,0.5458,0.54635,731800000.0
2009-01-13 21:00:00,0.54635,0.5482,0.54595,0.5476,530800000.0
2009-01-13 21:15:00,0.5476,0.54885,0.54725,0.5479,396800000.0
2009-01-13 21:30:00,0.548,0.5512,0.5476,0.55045,440400000.0
2009-01-13 21:45:00,0.5505,0.5518,0.55015,0.5507,449600000.0
2009-01-13 22:00:00,0.55075,0.55075,0.54815,0.5488,502000000.0
2009-01-13 22:15:00,0.54865,0.54955,0.5483,0.5491,347000000.0
2009-01-13 22:30:00,0.54895,0.5506,0.54835,0.55025,320200000.0
2009-01-13 22:45:00,0.55008,0.5518,0.5499,0.55145,504000000.0
2009-01-13 23:00:00,0.55155,0.5518,0.5502,0.5513,684600000.0
2009-01-13 23:15:00,0.5514,0.5531,0.5514,0.55255,369400000.0
2009-01-13 23:30:00,0.55265,0.5533,0.55195,0.55265,614000000.0
2009-01-13 23:45:00,0.5527,0.55345,0.5527,0.553,343400000.0
2009-01-14 00:00:00,0.55295,0.55355,0.55252,0.55309,234400000.0
2009-01-14 00:15:00,0.55335,0.55395,0.55321,0.5533,1475400006.0
2009-01-14 00:30:00,0.55325,0.5534,0.55285,0.553,702000001.0
2009-01-14 00:45:00,0.553,0.5541,0.5529,0.5537,1108600001.0
2009-01-14 01:00:00,0.55365,0.55385,0.5526,0.55295,482400000.0
2009-01-14 01:15:00,0.55295,0.55315,0.55209,0.55315,1392400000.0
2009-01-14 01:30:00,0.55315,0.55315,0.5516,0.5525,650200000.0
2009-01-14 01:45:00,0.5524,0.553,0.55105,0.5526,560800000.0
2009-01-14 02:00:00,0.5526,0.5535,0.5522,0.5533,496200000.0
2009-01-14 02:15:00,0.5533,0.55385,0.5525,0.5536,621600000.0
2009-01-14 02:30:00,0.55345,0.5536,0.55125,0.5517,607000000.0
2009-01-14 02:45:00,0.5518,0.5526,0.5518,0.5521,329200000.0
2009-01-14 03:00:00,0.5522,0.55565,0.5521,0.55465,1239600000.0
2009-01-14 03:15:00,0.55465,0.556,0.5542,0.5552,769800000.0
2009-01-14 03:30:00,0.55525,0.5556,0.55355,0.55385,1079600000.0
2009-01-14 03:45:00,0.55385,0.55435,0.55295,0.55405,522400000.0
2009-01-14 04:00:00,0.55405,0.55455,0.5532,0.5544,881599999.0
2009-01-14 04:15:00,0.5545,0.55545,0.55435,0.55515,579400000.0
2009-01-14 04:30:00,0.55466,0.5555,0.55415,0.55455,436400000.0
2009-01-14 04:45:00,0.55445,0.55515,0.55417,0.55475,495600000.0
2009-01-14 05:00:00,0.55485,0.5557,0.55485,0.55555,553400000.0
2009-01-14 05:15:00,0.5556,0.55645,0.5555,0.5558,648600000.0
2009-01-14 05:30:00,0.55605,0.5564,0.55518,0.55615,290600000.0
2009-01-14 05:45:00,0.5561,0.55625,0.5541,0.5554,866400000.0
2009-01-14 06:00:00,0.5554,0.5562,0.55513,0.556,418200000.0
2009-01-14 06:15:00,0.556,0.55645,0.5558,0.556,547899999.0
2009-01-14 06:30:00,0.556,0.556,0.55463,0.555,469400000.0
2009-01-14 06:45:00,0.55505,0.55525,0.55415,0.55455,399800000.0
2009-01-14 07:00:00,0.5546,0.5561,0.5546,0.5556,257200000.0
2009-01-14 07:15:00,0.5556,0.5567,0.5555,0.5563,536600000.0
2009-01-14 07:30:00,0.5564,0.5573,0.5562,0.5566,586600000.0
2009-01-14 07:45:00,0.55665,0.55835,0.5566,0.55765,1044200000.0
2009-01-14 08:00:00,0.55755,0.55935,0.55735,0.55875,938900000.0
2009-01-14 08:15:00,0.55875,0.55895,0.557,0.5574,878600000.0
2009-01-14 08:30:00,0.5573,0.5575,0.55645,0.55705,548000000.0
2009-01-14 08:45:00,0.557,0.5581,0.5568,0.558,492200000.0
2009-01-14 09:00:00,0.5581,0.5581,0.5555,0.5559,1221800000.0
2009-01-14 09:15:00,0.5559,0.5563,0.5546,0.55565,1411200000.0
2009-01-14 09:30:00,0.55555,0.55815,0.55535,0.55765,924200000.0
2009-01-14 09:45:00,0.55765,0.55935,0.5571,0.55795,1476500000.0
2009-01-14 10:00:00,0.55795,0.55805,0.5562,0.55645,1306000000.0
2009-01-14 10:15:00,0.55655,0.5573,0.55625,0.5567,1125200000.0
2009-01-14 10:30:00,0.5567,0.557,0.5529,0.5535,2055100000.0
2009-01-14 10:45:00,0.5535,0.55515,0.5525,0.55335,1926000002.0
2009-01-14 11:00:00,0.55335,0.55365,0.5519,0.5534,2706600000.0
2009-01-14 11:15:00,0.5534,0.55395,0.55215,0.5527,1407600000.0
2009-01-14 11:30:00,0.5527,0.5528,0.55125,0.55125,1303400000.0
2009-01-14 11:45:00,0.5513,0.5515,0.547,0.5471,2378400000.0
2009-01-14 12:00:00,0.5471,0.54985,0.5471,0.54895,2006800000.0
2009-01-14 12:15:00,0.54895,0.5497,0.54845,0.54855,1337400000.0
2009-01-14 12:30:00,0.5485,0.54955,0.5485,0.54925,1115800000.0
2009-01-14 12:45:00,0.5492,0.55015,0.5492,0.54955,910800000.0
2009-01-14 13:00:00,0.5496,0.5501,0.54895,0.54895,804400000.0
2009-01-14 13:15:00,0.549,0.5501,0.549,0.54965,852200000.0
2009-01-14 13:30:00,0.5497,0.5506,0.54871,0.5499,885400000.0
2009-01-14 13:45:00,0.5498,0.55065,0.54957,0.55005,1067800000.0
2009-01-14 14:00:00,0.5501,0.55075,0.5496,0.54995,814600000.0
2009-01-14 14:15:00,0.5499,0.5499,0.5487,0.5487,1066800000.0
2009-01-14 14:30:00,0.5487,0.5488,0.54665,0.54665,1303400000.0
2009-01-14 14:45:00,0.54665,0.54675,0.54545,0.54555,1403000000.0
2009-01-14 15:00:00,0.54545,0.54555,0.54255,0.54305,1993300000.0
2009-01-14 15:15:00,0.54305,0.5448,0.5429,0.5446,2253400000.0
2009-01-14 15:30:00,0.5446,0.5446,0.5417,0.54305,1719000000.0
2009-01-14 15:45:00,0.5432,0.5436,0.541,0.54125,1349500000.0
2009-01-14 16:00:00,0.54125,0.54245,0.54115,0.54115,1109000000.0
2009-01-14 16:15:00,0.5412,0.54155,0.53965,0.54125,1016300002.0
2009-01-14 16:30:00,0.54125,0.5425,0.5409,0.54105,936700000.0
2009-01-14 16:45:00,0.54105,0.54155,0.5403,0.54085,1070400000.0
2009-01-14 17:00:00,0.5408,0.54215,0.54055,0.5406,1302000000.0
2009-01-14 17:15:00,0.5406,0.5418,0.5404,0.54145,1024600000.0
2009-01-14 17:30:00,0.54155,0.54155,0.5398,0.5411,764600000.0
2009-01-14 17:45:00,0.541,0.5412,0.5391,0.53935,1100500000.0
2009-01-14 18:00:00,0.53935,0.54155,0.5391,0.5409,1440000000.0
2009-01-14 18:15:00,0.5409,0.54175,0.54055,0.54145,1172000000.0
2009-01-14 18:30:00,0.54145,0.5436,0.54125,0.54215,893200000.0
2009-01-14 18:45:00,0.54215,0.5441,0.54145,0.5425,1284000000.0
2009-01-14 19:00:00,0.54245,0.543,0.5415,0.54205,371600000.0
2009-01-14 19:15:00,0.54195,0.54265,0.54035,0.54135,232200000.0
2009-01-14 19:30:00,0.5416,0.54205,0.5405,0.541,263600000.0
2009-01-14 19:45:00,0.54105,0.5425,0.5406,0.5423,636400000.0
2009-01-14 20:00:00,0.5423,0.54255,0.5406,0.54095,674000000.0
2009-01-14 20:15:00,0.541,0.54125,0.5393,0.5397,520200000.0
2009-01-14 20:30:00,0.53975,0.54045,0.53905,0.5394,332400000.0
2009-01-14 20:45:00,0.5394,0.54005,0.53855,0.5398,361200000.0
2009-01-14 21:00:00,0.53975,0.54115,0.5392,0.54115,507400000.0
2009-01-14 21:15:00,0.54115,0.54205,0.54055,0.54135,366200000.0
2009-01-14 21:30:00,0.54135,0.5439,0.5412,0.54245,684600000.0
2009-01-14 21:45:00,0.5422,0.54295,0.54135,0.54145,433100000.0
2009-01-14 22:00:00,0.54145,0.5417,0.54045,0.54065,447500000.0
2009-01-14 22:15:00,0.5406,0.54225,0.5405,0.5416,288800000.0
2009-01-14 22:30:00,0.5418,0.5419,0.53985,0.5404,528200000.0
2009-01-14 22:45:00,0.5404,0.54095,0.54,0.5408,343000000.0
2009-01-14 23:00:00,0.5408,0.541,0.5401,0.54025,504600000.0
2009-01-14 23:15:00,0.5403,0.5415,0.54025,0.5406,248400000.0
2009-01-14 23:30:00,0.54065,0.54185,0.54045,0.54125,346800000.0
2009-01-14 23:45:00,0.5414,0.5425,0.5406,0.5423,396800000.0
2009-01-15 00:00:00,0.54215,0.5422,0.54055,0.5411,298200000.0
2009-01-15 00:15:00,0.5411,0.5414,0.54065,0.54115,363200000.0
2009-01-15 00:30:00,0.5412,0.5422,0.5403,0.54145,769400003.0
2009-01-15 00:45:00,0.5415,0.54245,0.5406,0.54085,833600003.0
2009-01-15 01:00:00,0.5409,0.54115,0.54051,0.5411,451800001.0
2009-01-15 01:15:00,0.5411,0.54185,0.54067,0.54125,520600001.0
2009-01-15 01:30:00,0.54125,0.54135,0.54045,0.54095,814800001.0
2009-01-15 01:45:00,0.5409,0.5429,0.54065,0.54285,1084400002.0
2009-01-15 02:00:00,0.54295,0.5452,0.5418,0.54185,1452800001.0
2009-01-15 02:15:00,0.54185,0.5425,0.5398,0.54005,1254200000.0
2009-01-15 02:30:00,0.54005,0.54165,0.5389,0.54015,2291800000.0
2009-01-15 02:45:00,0.5398,0.54,0.53655,0.53745,1367600000.0
2009-01-15 03:00:00,0.53735,0.53735,0.53455,0.53515,1947300003.0
2009-01-15 03:15:00,0.53515,0.5379,0.53505,0.53655,1323000001.0
2009-01-15 03:30:00,0.53641,0.53725,0.53605,0.53725,946200001.0
2009-01-15 03:45:00,0.53725,0.5373,0.5359,0.53615,925599999.0
2009-01-15 04:00:00,0.53615,0.53615,0.53395,0.53415,1188800001.0
2009-01-15 04:15:00,0.5342,0.5356,0.5342,0.53465,951400000.0
2009-01-15 04:30:00,0.53485,0.53585,0.53396,0.5342,779800001.0
2009-01-15 04:45:00,0.5342,0.5353,0.53355,0.53515,860800000.0
2009-01-15 05:00:00,0.53525,0.53645,0.53455,0.53495,1058800003.0
2009-01-15 05:15:00,0.5349,0.53565,0.53465,0.53465,434000000.0
2009-01-15 05:30:00,0.53455,0.53535,0.53437,0.53495,445400000.0
2009-01-15 05:45:00,0.53495,0.53515,0.5334,0.5338,1167400001.0
2009-01-15 06:00:00,0.5339,0.53445,0.53335,0.53415,670000000.0
2009-01-15 06:15:00,0.5342,0.5351,0.53405,0.53485,354400000.0
2009-01-15 06:30:00,0.53495,0.535,0.53385,0.5341,515999999.0
2009-01-15 06:45:00,0.534,0.5348,0.53335,0.53445,952600002.0
2009-01-15 07:00:00,0.5344,0.5344,0.53365,0.5339,177600000.0
2009-01-15 07:15:00,0.5339,0.5348,0.5339,0.5348,311400000.0
2009-01-15 07:30:00,0.53485,0.5361,0.5344,0.53545,776000001.0
2009-01-15 07:45:00,0.53545,0.53645,0.535,0.53645,255400000.0
2009-01-15 08:00:00,0.53655,0.537,0.53575,0.53671,508400000.0
2009-01-15 08:15:00,0.537,0.5389,0.53658,0.53725,923800000.0
2009-01-15 08:30:00,0.5373,0.53875,0.5373,0.53795,639800000.0
2009-01-15 08:45:00,0.5379,0.5403,0.53665,0.5372,839400000.0
2009-01-15 09:00:00,0.5374,0.53815,0.5355,0.5362,1059400000.0
2009-01-15 09:15:00,0.53635,0.53725,0.53455,0.5349,1426200000.0
2009-01-15 09:30:00,0.5349,0.53515,0.5338,0.5345,860600000.0
2009-01-15 09:45:00,0.5345,0.535,0.53395,0.53435,654600000.0
2009-01-15 10:00:00,0.53425,0.5373,0.534,0.53625,1069500000.0
2009-01-15 10:15:00,0.53625,0.5367,0.535,0.53535,1014700000.0
2009-01-15 10:30:00,0.53545,0.53565,0.53385,0.53395,1099600000.0
2009-01-15 10:45:00,0.5339,0.53435,0.53285,0.5337,759800002.0
2009-01-15 11:00:00,0.53375,0.5349,0.53325,0.5335,1222500000.0
2009-01-15 11:15:00,0.5335,0.53415,0.53185,0.5336,1473900000.0
2009-01-15 11:30:00,0.5335,0.53575,0.5335,0.5353,1198000000.0
2009-01-15 11:45:00,0.53545,0.53615,0.53295,0.53325,1194800000.0
2009-01-15 12:00:00,0.53325,0.5354,0.53305,0.53525,1151400000.0
2009-01-15 12:15:00,0.53525,0.5366,0.53455,0.53595,663400000.0
2009-01-15 12:30:00,0.53595,0.53635,0.53455,0.53535,2070100000.0
2009-01-15 12:45:00,0.53545,0.53655,0.53385,0.53385,824800000.0
2009-01-15 13:00:00,0.53385,0.5367,0.53385,0.5359,1019400000.0
2009-01-15 13:15:00,0.5358,0.537,0.53515,0.537,373600000.0
2009-01-15 13:30:00,0.53695,0.53825,0.5352,0.5352,885800000.0
2009-01-15 13:45:00,0.5356,0.5393,0.53545,0.5379,795600000.0
2009-01-15 14:00:00,0.53785,0.53825,0.53535,0.5362,982200000.0
2009-01-15 14:15:00,0.5363,0.5386,0.5354,0.53715,828900000.0
2009-01-15 14:30:00,0.53715,0.53725,0.53585,0.53645,723900000.0
2009-01-15 14:45:00,0.5365,0.5376,0.53565,0.53635,856000000.0
2009-01-15 15:00:00,0.53655,0.53815,0.5364,0.53665,1312100002.0
2009-01-15 15:15:00,0.5366,0.5369,0.5358,0.53615,1172000000.0
2009-01-15 15:30:00,0.5362,0.538,0.53595,0.53725,1532800000.0
2009-01-15 15:45:00,0.53725,0.53965,0.53695,0.5382,2126800001.0
2009-01-15 16:00:00,0.53815,0.54105,0.53765,0.54055,2966699999.0
2009-01-15 16:15:00,0.54055,0.54055,0.5362,0.5373,2061000000.0
2009-01-15 16:30:00,0.53735,0.53735,0.53425,0.5355,2657900001.0
2009-01-15 16:45:00,0.5354,0.5357,0.53325,0.53335,2170300000.0
2009-01-15 17:00:00,0.5333,0.5341,0.53265,0.53305,1786399999.0
2009-01-15 17:15:00,0.53295,0.53345,0.53195,0.5321,1871300000.0
2009-01-15 17:30:00,0.5321,0.5323,0.53045,0.53205,1919600000.0
2009-01-15 17:45:00,0.5321,0.53315,0.53055,0.5308,1062800000.0
2009-01-15 18:00:00,0.5308,0.5345,0.53065,0.53415,2368099999.0
2009-01-15 18:15:00,0.53415,0.53425,0.53125,0.5315,1998300001.0
2009-01-15 18:30:00,0.5316,0.5329,0.53045,0.53055,1246200000.0
2009-01-15 18:45:00,0.5306,0.53155,0.5303,0.5303,1537600000.0
2009-01-15 19:00:00,0.52995,0.53065,0.52955,0.5303,940599999.0
2009-01-15 19:15:00,0.5303,0.531,0.52901,0.52918,475000000.0
2009-01-15 19:30:00,0.52975,0.5298,0.52805,0.52815,524400000.0
2009-01-15 19:45:00,0.52805,0.5293,0.52765,0.52855,863000000.0
2009-01-15 20:00:00,0.52855,0.529,0.528,0.52815,340200000.0
2009-01-15 20:15:00,0.52815,0.52955,0.52815,0.5295,473500000.0
2009-01-15 20:30:00,0.52965,0.5329,0.52945,0.531,978300000.0
2009-01-15 20:45:00,0.5311,0.53465,0.53025,0.5342,585400000.0
2009-01-15 21:00:00,0.5343,0.53535,0.53265,0.53415,921600000.0
2009-01-15 21:15:00,0.5341,0.5373,0.5341,0.53705,1066400000.0
2009-01-15 21:30:00,0.537,0.5395,0.5364,0.5389,979600000.0
2009-01-15 21:45:00,0.53895,0.54,0.53845,0.53875,428800000.0
2009-01-15 22:00:00,0.53875,0.5398,0.53875,0.53895,461500000.0
2009-01-15 22:15:00,0.539,0.5397,0.5369,0.53719,712800000.0
2009-01-15 22:30:00,0.53755,0.5388,0.53675,0.5377,637000000.0
2009-01-15 22:45:00,0.5377,0.53845,0.5371,0.53805,502200000.0
2009-01-15 23:00:00,0.53815,0.53845,0.5376,0.5379,443000000.0
2009-01-15 23:15:00,0.53785,0.53835,0.53765,0.53795,234000000.0
2009-01-15 23:30:00,0.538,0.538,0.5371,0.53755,297400000.0
2009-01-15 23:45:00,0.53755,0.53775,0.5367,0.5372,639400000.0
2009-01-16 00:00:00,0.5372,0.53845,0.53705,0.53835,888000003.0
2009-01-16 00:15:00,0.5383,0.5406,0.53815,0.5396,1097199999.0
2009-01-16 00:30:00,0.5396,0.5404,0.53895,0.5402,892800005.0
2009-01-16 00:45:00,0.5402,0.5432,0.5402,0.5408,983000003.0
2009-01-16 01:00:00,0.54085,0.54115,0.54033,0.5409,474400001.0
2009-01-16 01:15:00,0.54045,0.5416,0.5403,0.5408,385400000.0
2009-01-16 01:30:00,0.5407,0.5408,0.53905,0.5406,676599999.0
2009-01-16 01:45:00,0.5406,0.54115,0.54025,0.54025,519600000.0
2009-01-16 02:00:00,0.5403,0.54285,0.54025,0.54225,1207000000.0
2009-01-16 02:15:00,0.54225,0.54275,0.54085,0.54085,1568399998.0
2009-01-16 02:30:00,0.54085,0.54085,0.54,0.5403,807800000.0
2009-01-16 02:45:00,0.5402,0.5406,0.53825,0.5386,1037600000.0
2009-01-16 03:00:00,0.5386,0.5397,0.5386,0.5396,532800000.0
2009-01-16 03:15:00,0.5396,0.54195,0.5396,0.5415,819400000.0
2009-01-16 03:30:00,0.54145,0.54385,0.54135,0.5435,873400001.0
2009-01-16 03:45:00,0.54345,0.54445,0.5431,0.5443,769200000.0
2009-01-16 04:00:00,0.5442,0.5444,0.54255,0.54305,767600002.0
2009-01-16 04:15:00,0.54305,0.5442,0.54305,0.5439,508600000.0
2009-01-16 04:30:00,0.5439,0.54395,0.543,0.54305,694800000.0
2009-01-16 04:45:00,0.54305,0.54345,0.54245,0.5428,795199998.0
2009-01-16 05:00:00,0.5428,0.5447,0.5418,0.54405,923000000.0
2009-01-16 05:15:00,0.54415,0.54445,0.54353,0.5443,670399999.0
2009-01-16 05:30:00,0.54425,0.5459,0.5442,0.54565,1602500000.0
2009-01-16 05:45:00,0.54585,0.5481,0.54575,0.5464,1293400001.0
2009-01-16 06:00:00,0.5468,0.5477,0.5466,0.5472,483200000.0
2009-01-16 06:15:00,0.5472,0.5472,0.54585,0.54645,551400000.0
2009-01-16 06:30:00,0.54645,0.5466,0.5455,0.54625,391800000.0
2009-01-16 06:45:00,0.54625,0.5465,0.54569,0.5461,474400001.0
2009-01-16 07:00:00,0.546,0.5465,0.54595,0.54605,230400000.0
2009-01-16 07:15:00,0.546,0.5468,0.54555,0.5461,532000000.0
2009-01-16 07:30:00,0.54595,0.5471,0.54594,0.5468,321200000.0
2009-01-16 07:45:00,0.54675,0.54815,0.54675,0.54745,642200000.0
2009-01-16 08:00:00,0.5474,0.54765,0.5469,0.5473,457800000.0
2009-01-16 08:15:00,0.54755,0.5494,0.54725,0.54925,1359800000.0
2009-01-16 08:30:00,0.5492,0.55025,0.5484,0.54895,2277400000.0
2009-01-16 08:45:00,0.54895,0.5495,0.5455,0.54565,1143000000.0
2009-01-16 09:00:00,0.5458,0.5466,0.54445,0.5461,1778300000.0
2009-01-16 09:15:00,0.5461,0.5482,0.546,0.5475,1459700001.0
2009-01-16 09:30:00,0.54755,0.5488,0.5474,0.54827,1346500000.0
2009-01-16 09:45:00,0.5484,0.5487,0.54625,0.5465,926700000.0
2009-01-16 10:00:00,0.5466,0.5466,0.54345,0.54425,1098400000.0
2009-01-16 10:15:00,0.54425,0.5447,0.54395,0.54455,1118199999.0
2009-01-16 10:30:00,0.54455,0.54655,0.54365,0.5458,1344600010.0
2009-01-16 10:45:00,0.54565,0.54675,0.54515,0.5456,1074200000.0
2009-01-16 11:00:00,0.54565,0.5464,0.54405,0.54575,2033800005.0
2009-01-16 11:15:00,0.54575,0.54635,0.54505,0.54545,1042600000.0
2009-01-16 11:30:00,0.54545,0.5476,0.54545,0.5471,1329100000.0
2009-01-16 11:45:00,0.54725,0.548,0.54585,0.5461,1532799999.0
2009-01-16 12:00:00,0.5461,0.54625,0.5437,0.54385,1152800000.0
2009-01-16 12:15:00,0.5439,0.54775,0.54385,0.5474,1028800000.0
2009-01-16 12:30:00,0.5474,0.54875,0.54665,0.54845,1642400000.0
2009-01-16 12:45:00,0.54845,0.54915,0.5468,0.54705,787200000.0
2009-01-16 13:00:00,0.547,0.5479,0.54605,0.5476,1549600000.0
2009-01-16 13:15:00,0.54755,0.54815,0.5472,0.5474,1018000000.0
2009-01-16 13:30:00,0.5474,0.54855,0.5473,0.5485,700800000.0
2009-01-16 13:45:00,0.5485,0.54895,0.5477,0.5481,1001400000.0
2009-01-16 14:00:00,0.54805,0.54845,0.5472,0.54755,1021000000.0
2009-01-16 14:15:00,0.54765,0.5478,0.5459,0.5459,1115600000.0
2009-01-16 14:30:00,0.54585,0.5472,0.54585,0.54695,1491800004.0
2009-01-16 14:45:00,0.5469,0.5527,0.54648,0.5516,1357100000.0
2009-01-16 15:00:00,0.55175,0.55185,0.54835,0.5484,2816800000.0
2009-01-16 15:15:00,0.5484,0.54875,0.5475,0.5485,1352400000.0
2009-01-16 15:30:00,0.5485,0.55,0.54795,0.5485,1001500000.0
2009-01-16 15:45:00,0.5485,0.54885,0.54762,0.5482,994800000.0
2009-01-16 16:00:00,0.5484,0.55115,0.54785,0.55,1960400002.0
2009-01-16 16:15:00,0.55,0.5503,0.5483,0.54865,858000000.0
2009-01-16 16:30:00,0.54875,0.54945,0.54605,0.5472,1309900000.0
2009-01-16 16:45:00,0.54715,0.54735,0.546,0.5461,818600000.0
2009-01-16 17:00:00,0.54605,0.54645,0.5445,0.5453,967800000.0
2009-01-16 17:15:00,0.5454,0.5454,0.54425,0.54525,1216000000.0
2009-01-16 17:30:00,0.5452,0.5469,0.54495,0.54595,1527800000.0
2009-01-16 17:45:00,0.546,0.54685,0.54425,0.54525,1516200000.0
2009-01-16 18:00:00,0.54535,0.54655,0.54495,0.54515,1049600000.0
2009-01-16 18:15:00,0.54505,0.5455,0.54475,0.5452,648500000.0
2009-01-16 18:30:00,0.5452,0.5455,0.54205,0.5431,1331800000.0
2009-01-16 18:45:00,0.5431,0.54375,0.5409,0.5411,1298200000.0
2009-01-16 19:00:00,0.5411,0.5419,0.54065,0.54074,686000001.0
2009-01-16 19:15:00,0.54105,0.54105,0.53945,0.53995,913000003.0
2009-01-16 19:30:00,0.5401,0.5417,0.5396,0.5414,492200000.0
2009-01-16 19:45:00,0.5414,0.5421,0.54125,0.54195,404400000.0
2009-01-16 20:00:00,0.54155,0.5429,0.54155,0.54225,500800000.0
2009-01-16 20:15:00,0.54225,0.54225,0.54145,0.5416,200800000.0
2009-01-16 20:30:00,0.54157,0.5423,0.54133,0.54175,247600000.0
2009-01-16 20:45:00,0.54175,0.542,0.54114,0.542,133000000.0
2009-01-16 21:00:00,0.54171,0.54285,0.54147,0.54205,179800000.0
2009-01-16 21:15:00,0.54205,0.54345,0.54185,0.5432,223000000.0
2009-01-16 21:30:00,0.54355,0.5473,0.54325,0.5452,1047800000.0
2009-01-16 21:45:00,0.5452,0.54655,0.5448,0.54625,687800000.0
2009-01-16 22:00:00,0.54627,0.5471,0.5459,0.54602,367800000.0
2009-01-16 22:15:00,0.54595,0.54655,0.5448,0.54515,546000000.0
2009-01-16 22:30:00,0.54515,0.54605,0.5447,0.54525,488800000.0
2009-01-16 22:45:00,0.54535,0.54725,0.54535,0.5466,382000000.0
2009-01-16 23:00:00,0.5466,0.5472,0.54635,0.5467,266000000.0
2009-01-16 23:15:00,0.54665,0.5475,0.54622,0.54715,288400000.0
2009-01-16 23:30:00,0.54697,0.5478,0.5466,0.54755,338200000.0
2009-01-16 23:45:00,0.5477,0.5479,0.5461,0.5462,233200000.0
2009-01-19 02:00:00,0.55175,0.5535,0.55155,0.5534,590000000.0
2009-01-19 02:15:00,0.55335,0.55335,0.55171,0.55188,547400000.0
2009-01-19 02:30:00,0.552,0.55205,0.551,0.551,178200000.0
2009-01-19 02:45:00,0.5511,0.5512,0.55045,0.5506,688400000.0
2009-01-19 03:00:00,0.55065,0.55115,0.55043,0.55095,498799999.0
2009-01-19 03:15:00,0.55069,0.55105,0.55011,0.55105,804000000.0
2009-01-19 03:30:00,0.55105,0.5516,0.55042,0.55115,378200000.0
2009-01-19 03:45:00,0.5511,0.55195,0.551,0.5516,519200000.0
2009-01-19 04:00:00,0.5516,0.5517,0.551,0.5517,192600000.0
2009-01-19 04:15:00,0.5517,0.5518,0.5509,0.55155,263200000.0
2009-01-19 04:30:00,0.5517,0.55255,0.5515,0.5521,445400000.0
2009-01-19 04:45:00,0.5521,0.55245,0.55137,0.55225,560800000.0
2009-01-19 05:00:00,0.55188,0.5536,0.55163,0.55325,303400000.0
2009-01-19 05:15:00,0.5534,0.5544,0.55275,0.5533,689800000.0
2009-01-19 05:30:00,0.5533,0.55395,0.55265,0.55301,380800000.0
2009-01-19 05:45:00,0.55365,0.55425,0.5531,0.5532,478000000.0
2009-01-19 06:00:00,0.5533,0.5539,0.5528,0.55346,793000001.0
2009-01-19 06:15:00,0.55385,0.5539,0.55311,0.55328,511600000.0
2009-01-19 06:30:00,0.5535,0.55365,0.55285,0.5535,248600000.0
2009-01-19 06:45:00,0.5535,0.5538,0.5524,0.5526,737000000.0
2009-01-19 07:00:00,0.5527,0.55335,0.5521,0.55275,400600000.0
2009-01-19 07:15:00,0.5527,0.55325,0.55228,0.55315,312200000.0
2009-01-19 07:30:00,0.55335,0.55335,0.55199,0.55243,458000000.0
2009-01-19 07:45:00,0.55246,0.5527,0.55185,0.55235,621799999.0
2009-01-19 08:00:00,0.55235,0.5527,0.5515,0.5521,402000000.0
2009-01-19 08:15:00,0.5521,0.5528,0.55185,0.55225,370200000.0
2009-01-19 08:30:00,0.55225,0.55325,0.5518,0.5522,621800000.0
2009-01-19 08:45:00,0.55215,0.5525,0.55195,0.5524,426800000.0
2009-01-19 09:00:00,0.5523,0.5527,0.55085,0.55085,837400002.0
2009-01-19 09:15:00,0.55085,0.55085,0.54735,0.5485,1039400000.0
2009-01-19 09:30:00,0.5485,0.5495,0.54845,0.54845,903400000.0
2009-01-19 09:45:00,0.54845,0.54845,0.54615,0.54735,1781400000.0
2009-01-19 10:00:00,0.54745,0.5486,0.5472,0.5477,944400000.0
2009-01-19 10:15:00,0.5478,0.54915,0.5478,0.54855,917300000.0
2009-01-19 10:30:00,0.54855,0.54925,0.54825,0.5487,1046000000.0
2009-01-19 10:45:00,0.5487,0.54875,0.5481,0.5486,291600000.0
2009-01-19 11:00:00,0.5486,0.55035,0.54848,0.5498,1124200000.0
2009-01-19 11:15:00,0.54975,0.5501,0.5489,0.55005,1137200000.0
2009-01-19 11:30:00,0.55005,0.5503,0.54905,0.54925,958800000.0
2009-01-19 11:45:00,0.54925,0.5498,0.5486,0.54955,1204000000.0
2009-01-19 12:00:00,0.54955,0.54965,0.54855,0.5493,1744200000.0
2009-01-19 12:15:00,0.54935,0.54965,0.5486,0.5494,1569000000.0
2009-01-19 12:30:00,0.5494,0.54975,0.54859,0.5492,944000000.0
2009-01-19 12:45:00,0.5492,0.54925,0.54815,0.5482,1061400000.0
2009-01-19 13:00:00,0.5481,0.54815,0.5462,0.54625,1524800000.0
2009-01-19 13:15:00,0.54625,0.54715,0.546,0.5466,1181400000.0
2009-01-19 13:30:00,0.54665,0.5473,0.54638,0.54705,998400000.0
2009-01-19 13:45:00,0.54695,0.54745,0.54675,0.54695,521400000.0
2009-01-19 14:00:00,0.54705,0.54735,0.54685,0.547,574600000.0
2009-01-19 14:15:00,0.54695,0.547,0.54465,0.54475,828200000.0
2009-01-19 14:30:00,0.54465,0.54505,0.54382,0.54475,653800000.0
2009-01-19 14:45:00,0.54475,0.5454,0.5446,0.5453,565000000.0
2009-01-19 15:00:00,0.54535,0.54535,0.54335,0.54405,653400001.0
2009-01-19 15:15:00,0.54405,0.5445,0.54345,0.5441,1178000000.0
2009-01-19 15:30:00,0.5441,0.5451,0.5433,0.5435,688000000.0
2009-01-19 15:45:00,0.5435,0.54425,0.54265,0.544,1143600000.0
2009-01-19 16:00:00,0.544,0.54445,0.5431,0.5433,954200000.0
2009-01-19 16:15:00,0.5433,0.54375,0.54181,0.5425,594000000.0
2009-01-19 16:30:00,0.54238,0.543,0.54185,0.54235,670600000.0
2009-01-19 16:45:00,0.54235,0.54355,0.54215,0.54305,647200000.0
2009-01-19 17:00:00,0.54305,0.5439,0.54255,0.5433,1182800000.0
2009-01-19 17:15:00,0.54325,0.54365,0.54235,0.54345,944800000.0
2009-01-19 17:30:00,0.54335,0.5445,0.5425,0.5445,375200000.0
2009-01-19 17:45:00,0.5445,0.54535,0.54385,0.5441,978200000.0
2009-01-19 18:00:00,0.5441,0.54425,0.5425,0.5433,674200000.0
2009-01-19 18:15:00,0.5433,0.5445,0.54244,0.5432,663200000.0
2009-01-19 18:30:00,0.54325,0.5444,0.54325,0.54415,1172600000.0
2009-01-19 18:45:00,0.5443,0.54485,0.54355,0.54465,1289800000.0
2009-01-19 19:00:00,0.54465,0.54465,0.54395,0.54395,261400000.0
2009-01-19 19:15:00,0.54395,0.5453,0.54395,0.5453,659800000.0
2009-01-19 19:30:00,0.5453,0.5454,0.54444,0.54495,174200000.0
2009-01-19 19:45:00,0.54466,0.5465,0.54428,0.5454,596800000.0
2009-01-19 20:00:00,0.54565,0.54615,0.54427,0.54505,715400000.0
2009-01-19 20:15:00,0.54491,0.54565,0.54463,0.54475,431599998.0
2009-01-19 20:30:00,0.5449,0.54576,0.5449,0.54515,230200000.0
2009-01-19 20:45:00,0.54515,0.54523,0.54401,0.54435,733800002.0
2009-01-19 21:00:00,0.54435,0.54435,0.54369,0.54398,507600000.0
2009-01-19 21:15:00,0.54398,0.54455,0.54381,0.54435,293300000.0
2009-01-19 21:30:00,0.54435,0.54455,0.54315,0.54315,639800000.0
2009-01-19 21:45:00,0.54405,0.54455,0.5434,0.5443,455400000.0
2009-01-19 22:00:00,0.5443,0.5443,0.5426,0.54295,521000000.0
2009-01-19 22:15:00,0.543,0.5436,0.5421,0.5429,258400000.0
2009-01-19 22:30:00,0.5426,0.544,0.5425,0.54305,298400000.0
2009-01-19 22:45:00,0.54296,0.54315,0.54195,0.54275,330000000.0
2009-01-19 23:00:00,0.5428,0.5429,0.54162,0.54245,432600000.0
2009-01-19 23:15:00,0.54245,0.54345,0.54165,0.54195,333400000.0
2009-01-19 23:30:00,0.54205,0.5422,0.54095,0.54145,471400000.0
2009-01-19 23:45:00,0.5414,0.54155,0.53595,0.53595,1694700000.0
2009-01-20 00:00:00,0.536,0.5368,0.53525,0.53545,315300000.0
2009-01-20 00:15:00,0.53545,0.5363,0.5347,0.5361,454200000.0
2009-01-20 00:30:00,0.53605,0.5363,0.5351,0.53615,462600000.0
2009-01-20 00:45:00,0.5357,0.53605,0.5344,0.5354,639400003.0
2009-01-20 01:00:00,0.5354,0.53645,0.5348,0.53645,460900000.0
2009-01-20 01:15:00,0.5364,0.53705,0.53605,0.53675,279800000.0
2009-01-20 01:30:00,0.5368,0.5379,0.5367,0.53745,322000000.0
2009-01-20 01:45:00,0.53745,0.5375,0.53662,0.537,299200000.0
2009-01-20 02:00:00,0.537,0.5376,0.53525,0.5355,571800000.0
2009-01-20 02:15:00,0.53555,0.53565,0.53375,0.5339,685000000.0
2009-01-20 02:30:00,0.5339,0.53405,0.5313,0.5325,1642400001.0
2009-01-20 02:45:00,0.5324,0.53285,0.5309,0.53155,1119000000.0
2009-01-20 03:00:00,0.53165,0.53305,0.5313,0.5329,1165600000.0
2009-01-20 03:15:00,0.53285,0.53305,0.53161,0.53245,650600000.0
2009-01-20 03:30:00,0.53245,0.53265,0.53184,0.5326,419400000.0
2009-01-20 03:45:00,0.53255,0.5328,0.53174,0.53255,408400000.0
2009-01-20 04:00:00,0.5327,0.5331,0.53225,0.53255,687200001.0
2009-01-20 04:15:00,0.5326,0.5333,0.53205,0.53305,492800000.0
2009-01-20 04:30:00,0.53305,0.5335,0.53235,0.5333,1125400000.0
2009-01-20 04:45:00,0.5334,0.5336,0.53273,0.5332,491600000.0
2009-01-20 05:00:00,0.5332,0.53325,0.5325,0.5328,859400000.0
2009-01-20 05:15:00,0.5328,0.5333,0.53195,0.533,425200000.0
2009-01-20 05:30:00,0.533,0.5335,0.53256,0.5335,381800000.0
2009-01-20 05:45:00,0.5335,0.5344,0.5332,0.534,842400000.0
2009-01-20 06:00:00,0.534,0.5344,0.53205,0.5326,1235200000.0
2009-01-20 06:15:00,0.5326,0.5326,0.531,0.5316,1534600000.0
2009-01-20 06:30:00,0.53165,0.5324,0.5311,0.53205,881000000.0
2009-01-20 06:45:00,0.53205,0.5324,0.5314,0.5315,637000000.0
2009-01-20 07:00:00,0.5315,0.5318,0.5305,0.5314,858400001.0
2009-01-20 07:15:00,0.5314,0.5323,0.53055,0.531,472800000.0
2009-01-20 07:30:00,0.5308,0.532,0.53055,0.53145,835400002.0
2009-01-20 07:45:00,0.5316,0.5333,0.53075,0.5315,1784399999.0
2009-01-20 08:00:00,0.5315,0.5343,0.5315,0.53405,1336400001.0
2009-01-20 08:15:00,0.534,0.53445,0.53335,0.53365,1230200000.0
2009-01-20 08:30:00,0.53365,0.53365,0.53273,0.53335,871999999.0
2009-01-20 08:45:00,0.5334,0.5346,0.5332,0.5344,592200003.0
2009-01-20 09:00:00,0.5343,0.53465,0.53155,0.53175,845600001.0
2009-01-20 09:15:00,0.53185,0.5327,0.5308,0.53245,1234400001.0
2009-01-20 09:30:00,0.53245,0.53455,0.5324,0.53445,871200000.0
2009-01-20 09:45:00,0.53445,0.5345,0.53135,0.5315,1168800000.0
2009-01-20 10:00:00,0.53145,0.532,0.53055,0.53185,734400000.0
2009-01-20 10:15:00,0.53205,0.5332,0.53169,0.5318,519616000.0
2009-01-20 10:30:00,0.5318,0.5325,0.53125,0.53225,1388600000.0
2009-01-20 10:45:00,0.53225,0.533,0.53225,0.53255,964900000.0
2009-01-20 11:00:00,0.53255,0.5328,0.532,0.53245,953000000.0
2009-01-20 11:15:00,0.5327,0.5337,0.53205,0.5334,1419399999.0
2009-01-20 11:30:00,0.53345,0.534,0.53265,0.5334,1109400000.0
2009-01-20 11:45:00,0.5334,0.53495,0.5325,0.5325,1550200002.0
2009-01-20 12:00:00,0.5326,0.53345,0.53165,0.53165,2452400000.0
2009-01-20 12:15:00,0.53175,0.53255,0.53125,0.5318,1626600002.0
2009-01-20 12:30:00,0.532,0.5322,0.53015,0.53015,838000000.0
2009-01-20 12:45:00,0.53015,0.5314,0.53005,0.53025,897400002.0
2009-01-20 13:00:00,0.53025,0.53055,0.52815,0.52895,1604200000.0
2009-01-20 13:15:00,0.52895,0.5303,0.52835,0.53025,1996600000.0
2009-01-20 13:30:00,0.53025,0.53065,0.52915,0.52925,1156000001.0
2009-01-20 13:45:00,0.52925,0.52935,0.5271,0.52775,1779000000.0
2009-01-20 14:00:00,0.52775,0.52995,0.52665,0.52915,1466899999.0
2009-01-20 14:15:00,0.52915,0.5297,0.52785,0.52915,2033799999.0
2009-01-20 14:30:00,0.5291,0.5291,0.52685,0.52755,1662400006.0
2009-01-20 14:45:00,0.5275,0.52805,0.52665,0.52725,1302199999.0
2009-01-20 15:00:00,0.5272,0.52865,0.52715,0.52795,1886800001.0
2009-01-20 15:15:00,0.52795,0.52855,0.5276,0.52805,1382800001.0
2009-01-20 15:30:00,0.52815,0.52945,0.52795,0.52905,1399000000.0
2009-01-20 15:45:00,0.52905,0.53005,0.52875,0.52895,1691600000.0
2009-01-20 16:00:00,0.52915,0.52915,0.52755,0.529,1375800000.0
2009-01-20 16:15:00,0.52915,0.53055,0.5287,0.53055,1208800000.0
2009-01-20 16:30:00,0.5308,0.5313,0.5284,0.53,2898600001.0
2009-01-20 16:45:00,0.53,0.53,0.528,0.52915,2093000000.0
2009-01-20 17:00:00,0.52915,0.53015,0.5281,0.52925,2363800000.0
2009-01-20 17:15:00,0.52905,0.53,0.52795,0.53,2078400000.0
2009-01-20 17:30:00,0.53015,0.5303,0.52715,0.52725,2057800001.0
2009-01-20 17:45:00,0.52725,0.5275,0.526,0.52615,2270999998.0
2009-01-20 18:00:00,0.52615,0.52645,0.52525,0.52605,1790100003.0
2009-01-20 18:15:00,0.52577,0.52665,0.52559,0.52573,1359800000.0
2009-01-20 18:30:00,0.52615,0.52615,0.52505,0.52585,1018400000.0
2009-01-20 18:45:00,0.52585,0.5275,0.52565,0.52705,709600000.0
2009-01-20 19:00:00,0.5271,0.52715,0.52625,0.52645,184200000.0
2009-01-20 19:15:00,0.52625,0.52675,0.52475,0.5251,556600000.0
2009-01-20 19:30:00,0.5251,0.5261,0.5248,0.52605,520600000.0
2009-01-20 19:45:00,0.52605,0.52695,0.5252,0.5256,441200000.0
2009-01-20 20:00:00,0.5255,0.5267,0.52515,0.5259,807000000.0
2009-01-20 20:15:00,0.52605,0.5263,0.5253,0.52595,612800000.0
2009-01-20 20:30:00,0.5259,0.526,0.52335,0.5236,467200000.0
2009-01-20 20:45:00,0.5236,0.5236,0.52185,0.5221,630400000.0
2009-01-20 21:00:00,0.5221,0.523,0.52195,0.5225,735200000.0
2009-01-20 21:15:00,0.5225,0.5225,0.5199,0.5213,681800000.0
2009-01-20 21:30:00,0.5216,0.52305,0.52135,0.52205,638600000.0
2009-01-20 21:45:00,0.52205,0.52205,0.52035,0.52045,799400000.0
2009-01-20 22:00:00,0.52045,0.5206,0.5187,0.51965,854600000.0
2009-01-20 22:15:00,0.51965,0.5214,0.51955,0.52095,504600000.0
2009-01-20 22:30:00,0.52095,0.5216,0.5199,0.52015,504000000.0
2009-01-20 22:45:00,0.52015,0.52025,0.5193,0.5195,376000000.0
2009-01-20 23:00:00,0.5195,0.5198,0.51825,0.51955,771400000.0
2009-01-20 23:15:00,0.5197,0.52005,0.51895,0.519,539600000.0
2009-01-20 23:30:00,0.5194,0.52,0.5187,0.5192,573000000.0
2009-01-20 23:45:00,0.5197,0.52275,0.51945,0.5215,1344400000.0
2009-01-21 00:00:00,0.5215,0.52155,0.52015,0.5211,338000000.0
2009-01-21 00:15:00,0.5211,0.52115,0.52025,0.52035,597600000.0
2009-01-21 00:30:00,0.52035,0.52045,0.5187,0.5187,943300000.0
2009-01-21 00:45:00,0.51865,0.51865,0.5166,0.517,1493300000.0
2009-01-21 01:00:00,0.517,0.5179,0.5167,0.51785,615400000.0
2009-01-21 01:15:00,0.5179,0.51895,0.5169,0.5187,515000000.0
2009-01-21 01:30:00,0.5187,0.5188,0.51775,0.51855,739400000.0
2009-01-21 01:45:00,0.51855,0.5192,0.51825,0.5189,369800000.0
2009-01-21 02:00:00,0.5189,0.5197,0.51825,0.51955,997600000.0
2009-01-21 02:15:00,0.5195,0.51955,0.5184,0.5186,818000000.0
2009-01-21 02:30:00,0.5186,0.52015,0.51855,0.52,756800000.0
2009-01-21 02:45:00,0.52,0.5209,0.51975,0.52,1226600000.0
2009-01-21 03:00:00,0.52,0.522,0.52,0.522,776400000.0
2009-01-21 03:15:00,0.522,0.5228,0.52125,0.5225,435200000.0
2009-01-21 03:30:00,0.5222,0.52265,0.52205,0.5223,802600000.0
2009-01-21 03:45:00,0.5223,0.52475,0.5223,0.52455,1218200000.0
2009-01-21 04:00:00,0.52465,0.5263,0.5243,0.52595,1362400000.0
2009-01-21 04:15:00,0.52585,0.526,0.52487,0.52515,984400000.0
2009-01-21 04:30:00,0.52555,0.52745,0.5254,0.52695,1084400000.0
2009-01-21 04:45:00,0.527,0.5303,0.527,0.5288,2182200000.0
2009-01-21 05:00:00,0.5288,0.5296,0.5279,0.52945,599600000.0
2009-01-21 05:15:00,0.5298,0.5302,0.52825,0.529,888600000.0
2009-01-21 05:30:00,0.529,0.52965,0.52843,0.52895,999600000.0
2009-01-21 05:45:00,0.52905,0.52965,0.52865,0.529,840800000.0
2009-01-21 06:00:00,0.529,0.52915,0.5274,0.5279,1100400000.0
2009-01-21 06:15:00,0.5279,0.52845,0.527,0.52795,881600000.0
2009-01-21 06:30:00,0.52795,0.52795,0.52724,0.5278,291600000.0
2009-01-21 06:45:00,0.52756,0.5278,0.5263,0.5266,676200000.0
2009-01-21 07:00:00,0.52665,0.5273,0.52604,0.52621,670400000.0
2009-01-21 07:15:00,0.5265,0.5275,0.52645,0.52695,546200000.0
2009-01-21 07:30:00,0.5269,0.5272,0.52592,0.5271,686600000.0
2009-01-21 07:45:00,0.5271,0.5295,0.5269,0.529,993800000.0
2009-01-21 08:00:00,0.52915,0.52915,0.52735,0.5275,568600000.0
2009-01-21 08:15:00,0.52745,0.52815,0.525,0.52625,927300000.0
2009-01-21 08:30:00,0.52625,0.52715,0.5259,0.52655,496000000.0
2009-01-21 08:45:00,0.52655,0.5266,0.52475,0.52475,955400000.0
2009-01-21 09:00:00,0.5247,0.5255,0.5239,0.52435,1759600000.0
2009-01-21 09:15:00,0.5243,0.52565,0.5241,0.5256,957400000.0
2009-01-21 09:30:00,0.5256,0.52565,0.5243,0.5244,890800000.0
2009-01-21 09:45:00,0.52475,0.52515,0.52425,0.52485,688400000.0
2009-01-21 10:00:00,0.52485,0.5251,0.5233,0.52415,1087200000.0
2009-01-21 10:15:00,0.52415,0.5242,0.52055,0.52105,1882600000.0
2009-01-21 10:30:00,0.52095,0.52285,0.52075,0.52135,1770200000.0
2009-01-21 10:45:00,0.5213,0.52335,0.52055,0.52335,2241800000.0
2009-01-21 11:00:00,0.52335,0.52345,0.52205,0.52235,2119000000.0
2009-01-21 11:15:00,0.5223,0.5228,0.5212,0.5213,2258200000.0
2009-01-21 11:30:00,0.52145,0.52375,0.5214,0.52305,1059600000.0
2009-01-21 11:45:00,0.523,0.52315,0.5211,0.52205,1567200000.0
2009-01-21 12:00:00,0.52205,0.52205,0.52035,0.52065,864200000.0
2009-01-21 12:15:00,0.52065,0.52075,0.52035,0.5205,563600000.0
2009-01-21 12:30:00,0.5206,0.52115,0.5202,0.52035,1192600003.0
2009-01-21 12:45:00,0.52035,0.52145,0.5201,0.52085,1951600006.0
2009-01-21 13:00:00,0.52075,0.52145,0.52005,0.5205,2080600006.0
2009-01-21 13:15:00,0.52015,0.52125,0.52012,0.52027,770400000.0
2009-01-21 13:30:00,0.52085,0.52095,0.51953,0.5206,582200000.0
2009-01-21 13:45:00,0.5206,0.5217,0.52045,0.5207,1164600000.0
2009-01-21 14:00:00,0.52065,0.52115,0.5206,0.52065,1047600000.0
2009-01-21 14:15:00,0.52065,0.5219,0.5204,0.52115,2240600000.0
2009-01-21 14:30:00,0.52115,0.5214,0.5203,0.5207,1058000000.0
2009-01-21 14:45:00,0.5207,0.5207,0.51905,0.51905,749200000.0
2009-01-21 15:00:00,0.51915,0.51975,0.51785,0.51845,1403900000.0
2009-01-21 15:15:00,0.51845,0.5198,0.51845,0.51915,1141000000.0
2009-01-21 15:30:00,0.51925,0.51925,0.51857,0.51925,603000000.0
2009-01-21 15:45:00,0.51925,0.5204,0.51855,0.51965,1717399999.0
2009-01-21 16:00:00,0.51965,0.5217,0.5192,0.5216,967600000.0
2009-01-21 16:15:00,0.52165,0.523,0.5214,0.523,1973999997.0
2009-01-21 16:30:00,0.52305,0.52495,0.5227,0.5227,2574399998.0
2009-01-21 16:45:00,0.52275,0.5251,0.52265,0.5246,2020800000.0
2009-01-21 17:00:00,0.52465,0.5252,0.5215,0.52155,1576600000.0
2009-01-21 17:15:00,0.52155,0.523,0.5202,0.5203,2035400000.0
2009-01-21 17:30:00,0.5203,0.52295,0.52015,0.52165,2893599998.0
2009-01-21 17:45:00,0.5218,0.52225,0.51975,0.52,1969200000.0
2009-01-21 18:00:00,0.52,0.5207,0.51705,0.51865,2304600000.0
2009-01-21 18:15:00,0.51865,0.5217,0.51815,0.52065,1851200000.0
2009-01-21 18:30:00,0.52065,0.52385,0.52065,0.52335,1926600000.0
2009-01-21 18:45:00,0.5232,0.52335,0.52085,0.52095,1341000000.0
2009-01-21 19:00:00,0.52095,0.5218,0.51825,0.52115,1685400000.0
2009-01-21 19:15:00,0.52115,0.5221,0.5197,0.52095,1022000000.0
2009-01-21 19:30:00,0.52115,0.52145,0.5203,0.5209,684800000.0
2009-01-21 19:45:00,0.5209,0.5227,0.52036,0.5227,808800000.0
2009-01-21 20:00:00,0.52295,0.52395,0.52205,0.52225,928000000.0
2009-01-21 20:15:00,0.52225,0.5227,0.52163,0.52215,601799999.0
2009-01-21 20:30:00,0.52199,0.52495,0.52199,0.52485,659200000.0
2009-01-21 20:45:00,0.5249,0.52495,0.5237,0.5243,1121800000.0
2009-01-21 21:00:00,0.5243,0.5245,0.52325,0.52348,1033200000.0
2009-01-21 21:15:00,0.524,0.52455,0.52335,0.5234,444400000.0
2009-01-21 21:30:00,0.5242,0.52615,0.5239,0.52545,897000000.0
2009-01-21 21:45:00,0.52545,0.5285,0.5254,0.5277,798000000.0
2009-01-21 22:00:00,0.52775,0.5298,0.52755,0.52805,986200000.0
2009-01-21 22:15:00,0.528,0.52915,0.52755,0.5282,903000000.0
2009-01-21 22:30:00,0.5282,0.53215,0.52775,0.5313,935600000.0
2009-01-21 22:45:00,0.53145,0.5341,0.53145,0.53325,2131000000.0
2009-01-21 23:00:00,0.5332,0.53535,0.5331,0.5343,2100000000.0
2009-01-21 23:15:00,0.53425,0.53445,0.53245,0.53445,1153200000.0
2009-01-21 23:30:00,0.53445,0.5363,0.53245,0.53325,863800000.0
2009-01-21 23:45:00,0.53345,0.5339,0.53115,0.5316,438400000.0
2009-01-22 00:00:00,0.5316,0.53355,0.5315,0.5328,563600000.0
2009-01-22 00:15:00,0.5328,0.53345,0.5328,0.53335,440600000.0
2009-01-22 00:30:00,0.53335,0.53455,0.53265,0.53455,284800000.0
2009-01-22 00:45:00,0.53455,0.53455,0.53312,0.5335,432799999.0
2009-01-22 01:00:00,0.53365,0.53375,0.53155,0.5334,376800000.0
2009-01-22 01:15:00,0.5334,0.53345,0.5301,0.5312,770600000.0
2009-01-22 01:30:00,0.5311,0.5318,0.5303,0.5308,591600000.0
2009-01-22 01:45:00,0.5307,0.5313,0.52845,0.52945,1236400000.0
2009-01-22 02:00:00,0.52945,0.5295,0.52645,0.52645,601200000.0
2009-01-22 02:15:00,0.52645,0.52735,0.52545,0.52665,824600000.0
2009-01-22 02:30:00,0.52675,0.5277,0.52556,0.526,601600000.0
2009-01-22 02:45:00,0.5258,0.52615,0.5248,0.52595,602200000.0
2009-01-22 03:00:00,0.526,0.52635,0.52435,0.525,614600000.0
2009-01-22 03:15:00,0.5251,0.5252,0.5235,0.524,256200000.0
2009-01-22 03:30:00,0.524,0.525,0.52353,0.5247,380000000.0
2009-01-22 03:45:00,0.5248,0.5307,0.5247,0.527,947800000.0
2009-01-22 04:00:00,0.5271,0.52875,0.52625,0.52625,769400000.0
2009-01-22 04:15:00,0.52625,0.5277,0.52605,0.5265,463600000.0
2009-01-22 04:30:00,0.52615,0.52635,0.5247,0.526,499600001.0
2009-01-22 04:45:00,0.52605,0.52615,0.525,0.52615,339000000.0
2009-01-22 05:00:00,0.5262,0.5266,0.52562,0.5263,218600000.0
2009-01-22 05:15:00,0.52625,0.5265,0.52535,0.5265,377600000.0
2009-01-22 05:30:00,0.5265,0.52755,0.52575,0.5269,505600000.0
2009-01-22 05:45:00,0.52705,0.52895,0.52675,0.52845,434600000.0
2009-01-22 06:00:00,0.52845,0.53115,0.5278,0.53105,670400000.0
2009-01-22 06:15:00,0.5311,0.53225,0.53055,0.5308,573400000.0
2009-01-22 06:30:00,0.53075,0.53075,0.5298,0.5303,374000000.0
2009-01-22 06:45:00,0.53015,0.5311,0.52975,0.5303,531800000.0
2009-01-22 07:00:00,0.5305,0.531,0.5298,0.52984,476000001.0
2009-01-22 07:15:00,0.53,0.5302,0.5285,0.52875,422800000.0
2009-01-22 07:30:00,0.5291,0.53045,0.52847,0.5302,454400000.0
2009-01-22 07:45:00,0.5302,0.5314,0.5294,0.5298,786400000.0
2009-01-22 08:00:00,0.5298,0.5302,0.52876,0.52955,696400000.0
2009-01-22 08:15:00,0.52965,0.53045,0.52935,0.53032,425600000.0
2009-01-22 08:30:00,0.5304,0.531,0.53015,0.53015,307600000.0
2009-01-22 08:45:00,0.53069,0.53255,0.53049,0.53105,833000000.0
2009-01-22 09:00:00,0.53105,0.5316,0.5298,0.5302,861400000.0
2009-01-22 09:15:00,0.5302,0.5307,0.5285,0.5293,1406800000.0
2009-01-22 09:30:00,0.5294,0.5305,0.52905,0.5299,1108200000.0
2009-01-22 09:45:00,0.5299,0.53155,0.52985,0.53125,832800000.0
2009-01-22 10:00:00,0.53125,0.5323,0.53009,0.53022,1249200000.0
2009-01-22 10:15:00,0.53055,0.5317,0.53055,0.53075,1459200000.0
2009-01-22 10:30:00,0.53075,0.53345,0.5304,0.53205,1054000000.0
2009-01-22 10:45:00,0.53205,0.5331,0.53095,0.5328,1210000000.0
2009-01-22 11:00:00,0.5328,0.53385,0.5315,0.533,1859800000.0
2009-01-22 11:15:00,0.53315,0.53325,0.53205,0.53265,1674800000.0
2009-01-22 11:30:00,0.53265,0.53285,0.53135,0.53165,2597600000.0
2009-01-22 11:45:00,0.53165,0.5329,0.53165,0.53205,1466000000.0
2009-01-22 12:00:00,0.5322,0.5327,0.5312,0.53145,1474799999.0
2009-01-22 12:15:00,0.53145,0.5316,0.52905,0.52925,1979199998.0
2009-01-22 12:30:00,0.52925,0.52935,0.5275,0.52885,1158800000.0
2009-01-22 12:45:00,0.52885,0.5289,0.52705,0.52705,866800000.0
2009-01-22 13:00:00,0.52705,0.52795,0.5265,0.5268,1296999999.0
2009-01-22 13:15:00,0.52675,0.52695,0.52605,0.52625,753800000.0
2009-01-22 13:30:00,0.52645,0.52755,0.52605,0.52735,1217400000.0
2009-01-22 13:45:00,0.52725,0.5274,0.52655,0.52696,966200000.0
2009-01-22 14:00:00,0.52715,0.5273,0.52635,0.52645,1101400000.0
2009-01-22 14:15:00,0.52655,0.52775,0.52655,0.5271,1200000000.0
2009-01-22 14:30:00,0.5271,0.5292,0.5263,0.52915,1793800000.0
2009-01-22 14:45:00,0.52915,0.52915,0.52785,0.52845,1020600000.0
2009-01-22 15:00:00,0.52845,0.5287,0.52725,0.52795,1154000000.0
2009-01-22 15:15:00,0.52795,0.5284,0.52615,0.5274,1490200002.0
2009-01-22 15:30:00,0.5274,0.52765,0.52595,0.5265,970000000.0
2009-01-22 15:45:00,0.5265,0.5271,0.52575,0.527,1271000000.0
2009-01-22 16:00:00,0.527,0.52725,0.52405,0.5242,1474200000.0
2009-01-22 16:15:00,0.5242,0.52475,0.52275,0.52325,875900000.0
2009-01-22 16:30:00,0.52335,0.5253,0.52295,0.5243,1426800000.0
2009-01-22 16:45:00,0.5243,0.52495,0.52285,0.52395,1637400000.0
2009-01-22 17:00:00,0.52405,0.5247,0.5224,0.52295,1333700001.0
2009-01-22 17:15:00,0.52295,0.52445,0.52245,0.52385,1552800000.0
2009-01-22 17:30:00,0.52385,0.52395,0.52255,0.52305,1530799998.0
2009-01-22 17:45:00,0.52305,0.5257,0.52295,0.52525,1109900000.0
2009-01-22 18:00:00,0.52525,0.52555,0.5236,0.52525,2722600000.0
2009-01-22 18:15:00,0.5252,0.5298,0.52515,0.5294,2586000000.0
2009-01-22 18:30:00,0.52925,0.52925,0.52535,0.5258,2361600000.0
2009-01-22 18:45:00,0.5257,0.52675,0.52555,0.52605,1386000000.0
2009-01-22 19:00:00,0.526,0.5278,0.52541,0.52595,1265000000.0
2009-01-22 19:15:00,0.52595,0.52735,0.52595,0.52715,895999997.0
2009-01-22 19:30:00,0.52715,0.52745,0.5256,0.52715,1106800001.0
2009-01-22 19:45:00,0.52715,0.5286,0.52625,0.52655,1091100000.0
2009-01-22 20:00:00,0.52645,0.52735,0.5263,0.52705,601600000.0
2009-01-22 20:15:00,0.52705,0.52725,0.52515,0.5259,1006200000.0
2009-01-22 20:30:00,0.5259,0.52655,0.52565,0.52635,703000000.0
2009-01-22 20:45:00,0.5264,0.52735,0.52575,0.52735,871600000.0
2009-01-22 21:00:00,0.52687,0.53055,0.5268,0.52945,836800000.0
2009-01-22 21:15:00,0.52945,0.5298,0.52805,0.5292,540400000.0
2009-01-22 21:30:00,0.5292,0.53125,0.5287,0.52925,905200000.0
2009-01-22 21:45:00,0.5294,0.5294,0.52715,0.52875,1084000000.0
2009-01-22 22:00:00,0.52875,0.52895,0.5274,0.5275,1026800000.0
2009-01-22 22:15:00,0.5275,0.5281,0.52585,0.528,1184800000.0
2009-01-22 22:30:00,0.52795,0.5288,0.5266,0.528,678600000.0
2009-01-22 22:45:00,0.528,0.52875,0.52725,0.52745,671400000.0
2009-01-22 23:00:00,0.52741,0.52805,0.52741,0.52765,400400000.0
2009-01-22 23:15:00,0.52785,0.5279,0.52696,0.52755,818600000.0
2009-01-22 23:30:00,0.52723,0.5281,0.52653,0.52676,594800000.0
2009-01-22 23:45:00,0.52692,0.5271,0.52595,0.5262,718400000.0
2009-01-23 00:00:00,0.52576,0.52629,0.5251,0.52555,955600000.0
2009-01-23 00:15:00,0.5256,0.5261,0.52506,0.5261,296000001.0
2009-01-23 00:30:00,0.52625,0.5284,0.52605,0.52625,1181000000.0
2009-01-23 00:45:00,0.52615,0.5273,0.5256,0.5269,583000001.0
2009-01-23 01:00:00,0.5269,0.52705,0.5256,0.52625,514200001.0
2009-01-23 01:15:00,0.52619,0.52725,0.52584,0.52695,1131000000.0
2009-01-23 01:30:00,0.5265,0.52713,0.52465,0.52685,799499987.0
2009-01-23 01:45:00,0.5269,0.5274,0.52665,0.52735,588599997.0
2009-01-23 02:00:00,0.52735,0.5275,0.52664,0.52725,286200000.0
2009-01-23 02:15:00,0.52725,0.5285,0.5272,0.5284,889200001.0
2009-01-23 02:30:00,0.5282,0.5285,0.52662,0.5271,1265200000.0
2009-01-23 02:45:00,0.52705,0.52835,0.52656,0.5281,963600002.0
2009-01-23 03:00:00,0.52805,0.53,0.52755,0.52965,1225699998.0
2009-01-23 03:15:00,0.5298,0.5299,0.52881,0.52935,1157000000.0
2009-01-23 03:30:00,0.52935,0.52995,0.52863,0.52955,519000000.0
2009-01-23 03:45:00,0.52955,0.52955,0.5281,0.5283,537500001.0
2009-01-23 04:00:00,0.5283,0.52865,0.5275,0.5284,337200000.0
2009-01-23 04:15:00,0.52855,0.52905,0.5276,0.52788,412400000.0
2009-01-23 04:30:00,0.5284,0.5286,0.52765,0.5285,759800000.0
2009-01-23 04:45:00,0.52816,0.5293,0.52793,0.52905,639800000.0
2009-01-23 05:00:00,0.5291,0.52975,0.52775,0.52805,1016799999.0
2009-01-23 05:15:00,0.52805,0.52805,0.5272,0.52755,518000000.0
2009-01-23 05:30:00,0.52755,0.52945,0.52745,0.52865,759400000.0
2009-01-23 05:45:00,0.52865,0.529,0.5276,0.529,384200000.0
2009-01-23 06:00:00,0.529,0.529,0.5279,0.5282,536200000.0
2009-01-23 06:15:00,0.5282,0.5284,0.52725,0.52765,1165000000.0
2009-01-23 06:30:00,0.5278,0.528,0.5271,0.5273,616200000.0
2009-01-23 06:45:00,0.52735,0.5278,0.5265,0.5272,1642400002.0
2009-01-23 07:00:00,0.5272,0.52775,0.5268,0.5271,907800002.0
2009-01-23 07:15:00,0.5271,0.5289,0.52679,0.5289,820800000.0
2009-01-23 07:30:00,0.5289,0.5289,0.52735,0.52825,829000000.0
2009-01-23 07:45:00,0.52775,0.5292,0.52748,0.52915,897000000.0
2009-01-23 08:00:00,0.52875,0.52915,0.5282,0.52825,1366700007.0
2009-01-23 08:15:00,0.52825,0.5286,0.5269,0.5275,1120200000.0
2009-01-23 08:30:00,0.5275,0.52835,0.52715,0.52795,249400000.0
2009-01-23 08:45:00,0.528,0.52825,0.52725,0.5277,493200000.0
2009-01-23 09:00:00,0.5278,0.5287,0.5269,0.5272,772800000.0
2009-01-23 09:15:00,0.52725,0.5274,0.5253,0.5254,1391000001.0
2009-01-23 09:30:00,0.5257,0.5258,0.5233,0.5241,1350700000.0
2009-01-23 09:45:00,0.52405,0.52495,0.52275,0.52295,1241800000.0
2009-01-23 10:00:00,0.523,0.5234,0.52145,0.522,1769600003.0
2009-01-23 10:15:00,0.522,0.52305,0.52095,0.52295,1983200008.0
2009-01-23 10:30:00,0.52305,0.52465,0.52265,0.52295,2056600002.0
2009-01-23 10:45:00,0.523,0.52365,0.52205,0.5233,1067200000.0
2009-01-23 11:00:00,0.5233,0.5234,0.52184,0.52215,709000000.0
2009-01-23 11:15:00,0.5221,0.52245,0.52115,0.52115,795000000.0
2009-01-23 11:30:00,0.52115,0.5213,0.5189,0.51955,1383800000.0
2009-01-23 11:45:00,0.5196,0.5199,0.51875,0.51885,1164000000.0
2009-01-23 12:00:00,0.51885,0.52155,0.51845,0.5202,1535499999.0
2009-01-23 12:15:00,0.52015,0.52065,0.5195,0.5205,2028400000.0
2009-01-23 12:30:00,0.52045,0.52065,0.51935,0.52,830800000.0
2009-01-23 12:45:00,0.52005,0.5202,0.5186,0.51875,1436200000.0
2009-01-23 13:00:00,0.5189,0.5191,0.51765,0.51845,2223900001.0
2009-01-23 13:15:00,0.51845,0.5193,0.51765,0.5178,793200000.0
2009-01-23 13:30:00,0.5178,0.51975,0.5178,0.519,1340000000.0
2009-01-23 13:45:00,0.51895,0.51935,0.5175,0.51845,2016600003.0
2009-01-23 14:00:00,0.5185,0.5186,0.51735,0.51755,908200000.0
2009-01-23 14:15:00,0.51755,0.51945,0.51715,0.5194,732600000.0
2009-01-23 14:30:00,0.5194,0.5199,0.5178,0.5186,1011400000.0
2009-01-23 14:45:00,0.5186,0.52075,0.51805,0.5194,1831200001.0
2009-01-23 15:00:00,0.51945,0.52135,0.5194,0.5202,981500000.0
2009-01-23 15:15:00,0.5202,0.52075,0.51905,0.51945,864499998.0
2009-01-23 15:30:00,0.51922,0.5195,0.51795,0.51915,894600002.0
2009-01-23 15:45:00,0.51915,0.5211,0.51915,0.52045,937600000.0
2009-01-23 16:00:00,0.52045,0.5233,0.5202,0.52275,2310000000.0
2009-01-23 16:15:00,0.5227,0.524,0.52165,0.5238,1137000000.0
2009-01-23 16:30:00,0.5238,0.524,0.52235,0.5228,1904600001.0
2009-01-23 16:45:00,0.5228,0.52345,0.52175,0.5229,1625200000.0
2009-01-23 17:00:00,0.5229,0.52445,0.5225,0.52445,1387200000.0
2009-01-23 17:15:00,0.52425,0.5267,0.5236,0.52645,2089400000.0
2009-01-23 17:30:00,0.52665,0.52685,0.52355,0.5243,1264999998.0
2009-01-23 17:45:00,0.52475,0.5257,0.5238,0.52495,1616400000.0
2009-01-23 18:00:00,0.52495,0.52745,0.5233,0.52685,2262000000.0
2009-01-23 18:15:00,0.52685,0.5301,0.52685,0.52895,2937200001.0
2009-01-23 18:30:00,0.5289,0.52965,0.5275,0.52865,2267200001.0
2009-01-23 18:45:00,0.52845,0.5288,0.52565,0.52645,2020400000.0
2009-01-23 19:00:00,0.52645,0.52795,0.52645,0.52795,819000002.0
2009-01-23 19:15:00,0.52805,0.52975,0.52795,0.52905,866400000.0
2009-01-23 19:30:00,0.529,0.52905,0.528,0.5283,432600000.0
2009-01-23 19:45:00,0.5283,0.52895,0.52782,0.52895,487400000.0
2009-01-23 20:00:00,0.52895,0.52915,0.52807,0.52895,1055800000.0
2009-01-23 20:15:00,0.52915,0.5292,0.52837,0.52885,393400000.0
2009-01-23 20:30:00,0.52851,0.5303,0.5284,0.52965,540800000.0
2009-01-23 20:45:00,0.53035,0.5315,0.53,0.5308,641000000.0
2009-01-23 21:00:00,0.5308,0.5321,0.5299,0.5299,368200000.0
2009-01-23 21:15:00,0.53005,0.53135,0.53005,0.53115,484600000.0
2009-01-23 21:30:00,0.5312,0.5318,0.5307,0.53155,417800000.0
2009-01-23 21:45:00,0.53155,0.53165,0.53,0.53045,621000000.0
2009-01-23 22:00:00,0.5304,0.5304,0.5289,0.52965,528200000.0
2009-01-23 22:15:00,0.52965,0.5301,0.5291,0.52955,333200000.0
2009-01-23 22:30:00,0.5297,0.53035,0.52955,0.53015,151400000.0
2009-01-23 22:45:00,0.53025,0.53195,0.53025,0.53195,332800000.0
2009-01-23 23:00:00,0.5321,0.53215,0.53115,0.53145,283000000.0
2009-01-23 23:15:00,0.53155,0.53155,0.53036,0.53115,630600000.0
2009-01-23 23:30:00,0.531,0.53185,0.53065,0.531,352000000.0
2009-01-23 23:45:00,0.53125,0.53125,0.527,0.5281,320000000.0
2009-01-26 00:00:00,0.527,0.5271,0.5257,0.5257,246400000.0
2009-01-26 00:15:00,0.5263,0.5268,0.5258,0.5258,228800000.0
2009-01-26 00:30:00,0.5257,0.5265,0.5257,0.526,140800000.0
2009-01-26 00:45:00,0.5259,0.5265,0.5259,0.5264,140800000.0
2009-01-26 01:00:00,0.5263,0.5275,0.5261,0.5272,264000000.0
2009-01-26 01:15:00,0.5273,0.5278,0.5265,0.5277,228800000.0
2009-01-26 01:30:00,0.5278,0.5278,0.5263,0.5273,176000000.0
2009-01-26 01:45:00,0.5272,0.5273,0.5267,0.5269,211200000.0
2009-01-26 02:00:00,0.52605,0.52745,0.52605,0.52705,593200000.0
2009-01-26 02:15:00,0.52715,0.5279,0.5264,0.5279,697600000.0
2009-01-26 02:30:00,0.52655,0.52752,0.52605,0.52745,305400000.0
2009-01-26 02:45:00,0.52729,0.52746,0.52672,0.5271,461400000.0
2009-01-26 03:00:00,0.5271,0.52945,0.5271,0.52865,1157400000.0
2009-01-26 03:15:00,0.5286,0.5289,0.5272,0.528,525400000.0
2009-01-26 03:30:00,0.528,0.52807,0.52705,0.52735,573200000.0
2009-01-26 03:45:00,0.5273,0.5278,0.52678,0.5278,318800000.0
2009-01-26 04:00:00,0.5278,0.5278,0.52722,0.52745,215000000.0
2009-01-26 04:15:00,0.52745,0.5282,0.52698,0.5282,207600000.0
2009-01-26 04:30:00,0.5282,0.529,0.5279,0.52839,330800000.0
2009-01-26 04:45:00,0.52827,0.5293,0.52794,0.52925,367800000.0
2009-01-26 05:00:00,0.52925,0.52965,0.52805,0.52805,200800000.0
2009-01-26 05:15:00,0.5282,0.5285,0.52745,0.52745,405200000.0
2009-01-26 05:30:00,0.52745,0.52855,0.52715,0.52788,310800000.0
2009-01-26 05:45:00,0.5284,0.5286,0.5271,0.5285,394500000.0
2009-01-26 06:00:00,0.5285,0.5289,0.52758,0.52825,226200000.0
2009-01-26 06:15:00,0.52825,0.52825,0.52765,0.5279,425800000.0
2009-01-26 06:30:00,0.5283,0.5285,0.52778,0.52812,316400000.0
2009-01-26 06:45:00,0.52811,0.52865,0.5278,0.52835,195400000.0
2009-01-26 07:00:00,0.5283,0.52845,0.52751,0.5282,239200000.0
2009-01-26 07:15:00,0.5282,0.52865,0.52775,0.52795,184800000.0
2009-01-26 07:30:00,0.52794,0.5282,0.52695,0.527,170400000.0
2009-01-26 07:45:00,0.527,0.5272,0.52646,0.5272,202800000.0
2009-01-26 08:00:00,0.5271,0.5272,0.52615,0.5262,149600000.0
2009-01-26 08:15:00,0.52615,0.527,0.52525,0.52645,236400000.0
2009-01-26 08:30:00,0.5263,0.52775,0.5255,0.52675,227200000.0
2009-01-26 08:45:00,0.5266,0.52735,0.52505,0.52635,147000000.0
2009-01-26 09:00:00,0.52635,0.52635,0.52505,0.5255,203500000.0
2009-01-26 09:15:00,0.5256,0.5259,0.52505,0.52545,298200000.0
2009-01-26 09:30:00,0.52545,0.5255,0.52434,0.5247,1098200000.0
2009-01-26 09:45:00,0.5247,0.5248,0.52155,0.522,1613500001.0
2009-01-26 10:00:00,0.522,0.52625,0.5216,0.52595,1414600000.0
2009-01-26 10:15:00,0.52595,0.52625,0.5251,0.52545,588800000.0
2009-01-26 10:30:00,0.52565,0.5265,0.52505,0.526,1283399999.0
2009-01-26 10:45:00,0.526,0.52625,0.525,0.525,628400000.0
2009-01-26 11:00:00,0.525,0.5251,0.52315,0.52385,778200000.0
2009-01-26 11:15:00,0.52385,0.5241,0.52345,0.52345,459400000.0
2009-01-26 11:30:00,0.52345,0.5241,0.52335,0.5235,332200000.0
2009-01-26 11:45:00,0.5236,0.5239,0.5225,0.5228,957999999.0
2009-01-26 12:00:00,0.52275,0.52385,0.5226,0.5235,959000000.0
2009-01-26 12:15:00,0.5235,0.5255,0.5235,0.52535,611800000.0
2009-01-26 12:30:00,0.5254,0.5269,0.52535,0.52575,883600000.0
2009-01-26 12:45:00,0.5256,0.52635,0.52525,0.52605,1306400001.0
2009-01-26 13:00:00,0.52605,0.52605,0.52425,0.52545,556200000.0
2009-01-26 13:15:00,0.5254,0.52545,0.5246,0.52475,270400000.0
2009-01-26 13:30:00,0.52469,0.52555,0.52455,0.52535,388000000.0
2009-01-26 13:45:00,0.5253,0.5265,0.52454,0.5265,333400000.0
2009-01-26 14:00:00,0.5266,0.52855,0.5259,0.52795,1214500000.0
2009-01-26 14:15:00,0.52795,0.52885,0.52765,0.52825,392000000.0
2009-01-26 14:30:00,0.52825,0.52875,0.52615,0.52695,481800000.0
2009-01-26 14:45:00,0.52695,0.52825,0.52695,0.5281,415200000.0
2009-01-26 15:00:00,0.52825,0.52925,0.527,0.52725,229400000.0
2009-01-26 15:15:00,0.52705,0.52805,0.5263,0.527,368800000.0
2009-01-26 15:30:00,0.527,0.5296,0.52685,0.5293,678200000.0
2009-01-26 15:45:00,0.5293,0.53175,0.5289,0.53175,930200000.0
2009-01-26 16:00:00,0.53175,0.53265,0.53075,0.5325,1879200000.0
2009-01-26 16:15:00,0.5324,0.53295,0.5307,0.53275,851600000.0
2009-01-26 16:30:00,0.5328,0.5341,0.5309,0.53325,1163800000.0
2009-01-26 16:45:00,0.5332,0.5332,0.5315,0.53225,867300000.0
2009-01-26 17:00:00,0.53225,0.53405,0.52935,0.53055,1910300000.0
2009-01-26 17:15:00,0.53055,0.5317,0.52955,0.5297,988400000.0
2009-01-26 17:30:00,0.5297,0.53075,0.52795,0.52825,697400000.0
2009-01-26 17:45:00,0.5283,0.53,0.5283,0.52985,403600000.0
2009-01-26 18:00:00,0.53,0.53105,0.52815,0.52885,1183800000.0
2009-01-26 18:15:00,0.52875,0.5295,0.52829,0.52915,741200000.0
2009-01-26 18:30:00,0.5291,0.53045,0.52863,0.53035,784000000.0
2009-01-26 18:45:00,0.53035,0.5304,0.52927,0.52995,506600002.0
2009-01-26 19:00:00,0.52995,0.53095,0.52975,0.53009,282600000.0
2009-01-26 19:15:00,0.53055,0.53135,0.52925,0.52995,364800000.0
2009-01-26 19:30:00,0.52995,0.53105,0.5289,0.52915,333600000.0
2009-01-26 19:45:00,0.5292,0.5298,0.527,0.52745,223800000.0
2009-01-26 20:00:00,0.52745,0.5284,0.5264,0.52739,454200003.0
2009-01-26 20:15:00,0.52765,0.52785,0.52685,0.5272,160600000.0
2009-01-26 20:30:00,0.5273,0.5281,0.5266,0.527,222000000.0
2009-01-26 20:45:00,0.5271,0.5283,0.52645,0.5268,450800000.0
2009-01-26 21:00:00,0.52638,0.527,0.52315,0.5237,634600000.0
2009-01-26 21:15:00,0.5237,0.52425,0.5228,0.52335,574000000.0
2009-01-26 21:30:00,0.52335,0.52395,0.52287,0.52337,371800000.0
2009-01-26 21:45:00,0.5235,0.5244,0.52235,0.52435,1070400000.0
2009-01-26 22:00:00,0.52435,0.52775,0.5239,0.5258,755200000.0
2009-01-26 22:15:00,0.52585,0.5289,0.52505,0.52815,374000000.0
2009-01-26 22:30:00,0.52825,0.52835,0.5259,0.52665,486000000.0
2009-01-26 22:45:00,0.52685,0.5269,0.52565,0.5258,434800000.0
2009-01-26 23:00:00,0.52575,0.5268,0.52325,0.5268,321800000.0
2009-01-26 23:15:00,0.52615,0.5268,0.52595,0.52645,424800000.0
2009-01-26 23:30:00,0.52645,0.52665,0.5255,0.52615,328200000.0
2009-01-26 23:45:00,0.52593,0.52675,0.52587,0.5264,243000000.0
2009-01-27 00:00:00,0.5264,0.527,0.52605,0.52651,125600000.0
2009-01-27 00:15:00,0.527,0.5289,0.52639,0.5289,285400000.0
2009-01-27 00:30:00,0.5289,0.5305,0.5274,0.53,444300000.0
2009-01-27 00:45:00,0.52989,0.53015,0.52845,0.52865,502200000.0
2009-01-27 01:00:00,0.52865,0.52905,0.52665,0.5278,416300000.0
2009-01-27 01:15:00,0.5278,0.528,0.5269,0.5275,198200000.0
2009-01-27 01:30:00,0.52745,0.5294,0.52702,0.5289,300800000.0
2009-01-27 01:45:00,0.529,0.52935,0.52842,0.52845,626600000.0
2009-01-27 02:00:00,0.5285,0.5292,0.5273,0.5278,536000000.0
2009-01-27 02:15:00,0.52768,0.52875,0.5273,0.52875,461200000.0
2009-01-27 02:30:00,0.5288,0.5289,0.52784,0.52845,317400000.0
2009-01-27 02:45:00,0.52865,0.52885,0.5263,0.52685,840799999.0
2009-01-27 03:00:00,0.52675,0.5273,0.52455,0.5256,646599999.0
2009-01-27 03:15:00,0.5256,0.5261,0.52465,0.52585,250000000.0
2009-01-27 03:30:00,0.5259,0.5263,0.52479,0.52527,462400000.0
2009-01-27 03:45:00,0.5256,0.5266,0.52549,0.5261,175800000.0
2009-01-27 04:00:00,0.5262,0.5271,0.52547,0.52673,376000000.0
2009-01-27 04:15:00,0.52674,0.52815,0.52637,0.52783,560200000.0
2009-01-27 04:30:00,0.52765,0.52795,0.5262,0.5274,475500000.0
2009-01-27 04:45:00,0.52695,0.5285,0.5269,0.5283,176800000.0
2009-01-27 05:00:00,0.5281,0.52945,0.52781,0.52932,626800000.0
2009-01-27 05:15:00,0.5292,0.5292,0.5282,0.5289,447800000.0
2009-01-27 05:30:00,0.52852,0.53,0.52829,0.5295,382400000.0
2009-01-27 05:45:00,0.5294,0.5303,0.52835,0.52845,605000000.0
2009-01-27 06:00:00,0.52845,0.52905,0.52785,0.5283,368900000.0
2009-01-27 06:15:00,0.5282,0.52845,0.52735,0.5279,348800000.0
2009-01-27 06:30:00,0.52825,0.52845,0.52726,0.52745,322200000.0
2009-01-27 06:45:00,0.52755,0.5282,0.52709,0.5278,353800000.0
2009-01-27 07:00:00,0.52785,0.529,0.5277,0.52865,731399999.0
2009-01-27 07:15:00,0.52865,0.5288,0.5281,0.52817,384600000.0
2009-01-27 07:30:00,0.52845,0.5302,0.52811,0.5298,870000000.0
2009-01-27 07:45:00,0.52965,0.53095,0.52928,0.53045,679800001.0
2009-01-27 08:00:00,0.5304,0.5305,0.53,0.53005,320400000.0
2009-01-27 08:15:00,0.53,0.53045,0.5285,0.53005,465200000.0
2009-01-27 08:30:00,0.5302,0.5305,0.5287,0.52925,721300000.0
2009-01-27 08:45:00,0.52925,0.53015,0.52892,0.52925,362200000.0
2009-01-27 09:00:00,0.52925,0.53025,0.5284,0.52955,695000000.0
2009-01-27 09:15:00,0.5298,0.53225,0.52945,0.5316,1242000000.0
2009-01-27 09:30:00,0.53145,0.5329,0.5311,0.5326,1097200000.0
2009-01-27 09:45:00,0.53275,0.5332,0.5309,0.5314,1904200000.0
2009-01-27 10:00:00,0.5315,0.5322,0.5313,0.5318,814800000.0
2009-01-27 10:15:00,0.5318,0.53195,0.5308,0.5312,1113199999.0
2009-01-27 10:30:00,0.5313,0.53175,0.5304,0.5304,840000000.0
2009-01-27 10:45:00,0.5304,0.53055,0.52925,0.53015,1175000002.0
2009-01-27 11:00:00,0.5302,0.5317,0.53015,0.53015,1660500001.0
2009-01-27 11:15:00,0.53015,0.53385,0.53015,0.53375,1792200002.0
2009-01-27 11:30:00,0.53375,0.5339,0.53205,0.5323,1586200000.0
2009-01-27 11:45:00,0.5323,0.5324,0.5301,0.5302,1869200006.0
2009-01-27 12:00:00,0.53025,0.53105,0.5295,0.5308,956200000.0
2009-01-27 12:15:00,0.5308,0.5312,0.53,0.53025,980000001.0
2009-01-27 12:30:00,0.5303,0.5304,0.52895,0.52895,1370000000.0
2009-01-27 12:45:00,0.52895,0.5308,0.52895,0.53065,934800000.0
2009-01-27 13:00:00,0.5308,0.53115,0.52955,0.52995,659800000.0
2009-01-27 13:15:00,0.53,0.5302,0.52765,0.52785,1354599997.0
2009-01-27 13:30:00,0.52785,0.52835,0.52685,0.52727,1272599999.0
2009-01-27 13:45:00,0.52805,0.52805,0.52755,0.5276,464800000.0
2009-01-27 14:00:00,0.52765,0.52785,0.52686,0.52765,418600000.0
2009-01-27 14:15:00,0.52775,0.5281,0.5272,0.52765,403000000.0
2009-01-27 14:30:00,0.5276,0.528,0.52712,0.5276,573600000.0
2009-01-27 14:45:00,0.52765,0.5286,0.52725,0.528,1005400000.0
2009-01-27 15:00:00,0.528,0.5297,0.52765,0.5283,1198600000.0
2009-01-27 15:15:00,0.5285,0.52925,0.5284,0.52905,700200000.0
2009-01-27 15:30:00,0.52876,0.5295,0.52851,0.52945,423400000.0
2009-01-27 15:45:00,0.52904,0.5294,0.5285,0.5293,582400000.0
2009-01-27 16:00:00,0.5293,0.5298,0.52895,0.5296,402000000.0
2009-01-27 16:15:00,0.5296,0.5298,0.52825,0.5285,659200000.0
2009-01-27 16:30:00,0.5285,0.529,0.52795,0.52875,907900000.0
2009-01-27 16:45:00,0.5289,0.52955,0.5275,0.52815,870400000.0
2009-01-27 17:00:00,0.52825,0.52825,0.52505,0.5261,1054600000.0
2009-01-27 17:15:00,0.5261,0.5272,0.52525,0.5258,1917699997.0
2009-01-27 17:30:00,0.5258,0.528,0.5258,0.528,1775999991.0
2009-01-27 17:45:00,0.528,0.529,0.52695,0.528,1088900003.0
2009-01-27 18:00:00,0.5281,0.5292,0.5272,0.5276,743000000.0
2009-01-27 18:15:00,0.5276,0.52845,0.52725,0.5284,754000000.0
2009-01-27 18:30:00,0.5284,0.5286,0.52765,0.5283,537800000.0
2009-01-27 18:45:00,0.52825,0.52855,0.52765,0.5277,275200000.0
2009-01-27 19:00:00,0.52775,0.5281,0.52728,0.5278,357200000.0
2009-01-27 19:15:00,0.5277,0.5293,0.5274,0.5292,398800000.0
2009-01-27 19:30:00,0.52915,0.52945,0.52772,0.52935,233600000.0
2009-01-27 19:45:00,0.52883,0.53045,0.52842,0.5295,217800000.0
2009-01-27 20:00:00,0.5295,0.52975,0.52835,0.52855,173400000.0
2009-01-27 20:15:00,0.5286,0.53035,0.5284,0.5291,453800000.0
2009-01-27 20:30:00,0.5291,0.52985,0.52865,0.52975,187000000.0
2009-01-27 20:45:00,0.52975,0.52985,0.52833,0.52935,177800000.0
2009-01-27 21:00:00,0.52935,0.5296,0.5284,0.5294,320800000.0
2009-01-27 21:15:00,0.52935,0.52975,0.5288,0.5294,356200000.0
2009-01-27 21:30:00,0.52945,0.52985,0.52863,0.52945,652100000.0
2009-01-27 21:45:00,0.52955,0.53025,0.52886,0.52995,483400000.0
2009-01-27 22:00:00,0.52995,0.53085,0.52945,0.53055,473200000.0
2009-01-27 22:15:00,0.53055,0.5325,0.52995,0.5318,474800000.0
2009-01-27 22:30:00,0.5319,0.5319,0.5295,0.5304,567600000.0
2009-01-27 22:45:00,0.53035,0.53055,0.52972,0.53,202000000.0
2009-01-27 23:00:00,0.53035,0.53055,0.52915,0.5296,143800000.0
2009-01-27 23:15:00,0.5296,0.5301,0.5275,0.528,505000000.0
2009-01-27 23:30:00,0.52807,0.5292,0.52748,0.5285,524000000.0
2009-01-27 23:45:00,0.52855,0.5299,0.528,0.5282,421000000.0
2009-01-28 00:00:00,0.52791,0.52965,0.52788,0.5288,196400000.0
2009-01-28 00:15:00,0.5288,0.52995,0.52865,0.52925,868800000.0
2009-01-28 00:30:00,0.5294,0.53005,0.5274,0.5275,898400000.0
2009-01-28 00:45:00,0.52785,0.529,0.52705,0.52775,1031600000.0
2009-01-28 01:00:00,0.52775,0.5296,0.5261,0.52845,707400000.0
2009-01-28 01:15:00,0.5285,0.52935,0.5285,0.52885,407600000.0
2009-01-28 01:30:00,0.52885,0.52935,0.52816,0.5288,1012999999.0
2009-01-28 01:45:00,0.52905,0.5292,0.5281,0.5281,378800000.0
2009-01-28 02:00:00,0.52815,0.5288,0.52785,0.52845,864599999.0
2009-01-28 02:15:00,0.52813,0.53015,0.528,0.529,1061600000.0
2009-01-28 02:30:00,0.52915,0.5296,0.5273,0.5278,816800000.0
2009-01-28 02:45:00,0.52775,0.52795,0.52685,0.52745,1017700000.0
2009-01-28 03:00:00,0.52719,0.52755,0.5262,0.5269,649400001.0
2009-01-28 03:15:00,0.527,0.52795,0.5269,0.5277,566000000.0
2009-01-28 03:30:00,0.5277,0.52795,0.5272,0.5279,555000000.0
2009-01-28 03:45:00,0.5279,0.53025,0.5277,0.5293,357999999.0
2009-01-28 04:00:00,0.52945,0.53015,0.52775,0.528,889600001.0
2009-01-28 04:15:00,0.52815,0.52945,0.52815,0.5292,482600000.0
2009-01-28 04:30:00,0.5292,0.5304,0.5281,0.5291,543600000.0
2009-01-28 04:45:00,0.529,0.52975,0.52785,0.52879,476600001.0
2009-01-28 05:00:00,0.5296,0.5296,0.52825,0.5283,281400000.0
2009-01-28 05:15:00,0.5283,0.52975,0.5283,0.5295,437200000.0
2009-01-28 05:30:00,0.52945,0.5308,0.5292,0.52975,575400000.0
2009-01-28 05:45:00,0.52975,0.53015,0.52915,0.52945,410000001.0
2009-01-28 06:00:00,0.52945,0.53,0.52894,0.52905,409399998.0
2009-01-28 06:15:00,0.529,0.5303,0.52889,0.52945,165000000.0
2009-01-28 06:30:00,0.52945,0.5305,0.52945,0.53,322000002.0
2009-01-28 06:45:00,0.52985,0.5302,0.52942,0.5301,536600001.0
2009-01-28 07:00:00,0.53,0.53,0.529,0.52975,478200000.0
2009-01-28 07:15:00,0.52975,0.53025,0.52934,0.52968,210000001.0
2009-01-28 07:30:00,0.5301,0.53035,0.52937,0.5302,317200000.0
2009-01-28 07:45:00,0.5301,0.53035,0.5295,0.5301,271000000.0
2009-01-28 08:00:00,0.53035,0.5307,0.52941,0.5303,412600000.0
2009-01-28 08:15:00,0.5303,0.5307,0.52985,0.53035,614600001.0
2009-01-28 08:30:00,0.53035,0.5311,0.53015,0.5305,155400000.0
2009-01-28 08:45:00,0.5304,0.531,0.52962,0.5309,376800001.0
2009-01-28 09:00:00,0.53085,0.5317,0.5286,0.5289,1113800002.0
2009-01-28 09:15:00,0.52905,0.5292,0.52715,0.5286,1118000000.0
2009-01-28 09:30:00,0.5286,0.5288,0.52755,0.5287,712200000.0
2009-01-28 09:45:00,0.5288,0.52975,0.5284,0.5292,834600000.0
2009-01-28 10:00:00,0.52935,0.5308,0.52875,0.5297,1263799999.0
2009-01-28 10:15:00,0.5298,0.5299,0.52745,0.52745,1635200000.0
2009-01-28 10:30:00,0.52755,0.52935,0.5272,0.528,1476400001.0
2009-01-28 10:45:00,0.52805,0.5289,0.528,0.5281,834200000.0
2009-01-28 11:00:00,0.5282,0.52875,0.5278,0.52795,1840600000.0
2009-01-28 11:15:00,0.52795,0.52795,0.52675,0.527,1382800004.0
2009-01-28 11:30:00,0.5271,0.52815,0.5271,0.52755,1182000000.0
2009-01-28 11:45:00,0.52755,0.52845,0.52735,0.5281,1618800000.0
2009-01-28 12:00:00,0.52825,0.52895,0.5272,0.5276,1738500002.0
2009-01-28 12:15:00,0.52755,0.528,0.526,0.5263,1860999998.0
2009-01-28 12:30:00,0.5263,0.5267,0.5251,0.52605,1310800000.0
2009-01-28 12:45:00,0.52605,0.52715,0.52561,0.5268,735800000.0
2009-01-28 13:00:00,0.52675,0.528,0.5267,0.5275,1953800001.0
2009-01-28 13:15:00,0.52755,0.52785,0.52708,0.52751,257800000.0
2009-01-28 13:30:00,0.52745,0.52935,0.52745,0.5291,464400000.0
2009-01-28 13:45:00,0.5292,0.53045,0.5291,0.53015,713400000.0
2009-01-28 14:00:00,0.53015,0.5305,0.52915,0.52945,467000000.0
2009-01-28 14:15:00,0.52945,0.52985,0.52905,0.5291,695600001.0
2009-01-28 14:30:00,0.5291,0.5301,0.52904,0.5296,2012200000.0
2009-01-28 14:45:00,0.5296,0.53145,0.52955,0.5301,910000000.0
2009-01-28 15:00:00,0.5302,0.53075,0.5294,0.5295,1362199997.0
2009-01-28 15:15:00,0.52955,0.532,0.52945,0.5314,1459599999.0
2009-01-28 15:30:00,0.53145,0.533,0.53145,0.53255,1174200001.0
2009-01-28 15:45:00,0.53255,0.53255,0.5312,0.5318,1285800000.0
2009-01-28 16:00:00,0.5318,0.53325,0.53125,0.5321,920600000.0
2009-01-28 16:15:00,0.5322,0.5322,0.53045,0.53155,1327400000.0
2009-01-28 16:30:00,0.53155,0.5335,0.53125,0.53175,2748500000.0
2009-01-28 16:45:00,0.53175,0.53195,0.53035,0.5305,1299800000.0
2009-01-28 17:00:00,0.53045,0.5326,0.5302,0.53225,1841000001.0
2009-01-28 17:15:00,0.53225,0.5332,0.5321,0.53265,2304600005.0
2009-01-28 17:30:00,0.5326,0.53505,0.53245,0.53395,2220000000.0
2009-01-28 17:45:00,0.5339,0.53475,0.53375,0.5344,1674000002.0
2009-01-28 18:00:00,0.5345,0.53515,0.5339,0.53445,1770200000.0
2009-01-28 18:15:00,0.53445,0.53515,0.53405,0.5351,1441899999.0
2009-01-28 18:30:00,0.53515,0.53515,0.53347,0.53415,925200000.0
2009-01-28 18:45:00,0.53415,0.53445,0.5335,0.53425,666000000.0
2009-01-28 19:00:00,0.5342,0.53495,0.5337,0.53425,416400000.0
2009-01-28 19:15:00,0.53435,0.53485,0.53385,0.5347,175900000.0
2009-01-28 19:30:00,0.5347,0.53495,0.53391,0.5347,324600000.0
2009-01-28 19:45:00,0.53409,0.5352,0.53409,0.53475,363600000.0
2009-01-28 20:00:00,0.53475,0.53475,0.5337,0.53415,503600000.0
2009-01-28 20:15:00,0.53387,0.53445,0.53325,0.53365,528200000.0
2009-01-28 20:30:00,0.5339,0.5346,0.5339,0.53455,165600000.0
2009-01-28 20:45:00,0.53455,0.5364,0.5342,0.5354,1000199999.0
2009-01-28 21:00:00,0.5354,0.5373,0.5347,0.53545,1148000002.0
2009-01-28 21:15:00,0.5356,0.5362,0.53115,0.53165,1267400000.0
2009-01-28 21:30:00,0.53165,0.53245,0.529,0.5302,1032400000.0
2009-01-28 21:45:00,0.53035,0.5311,0.5283,0.52985,377300000.0
2009-01-28 22:00:00,0.53015,0.53015,0.52105,0.5218,2333800000.0
2009-01-28 22:15:00,0.5217,0.5229,0.5187,0.5191,1940300000.0
2009-01-28 22:30:00,0.5191,0.52295,0.51845,0.52295,1103400000.0
2009-01-28 22:45:00,0.52305,0.52365,0.52169,0.52169,612200000.0
2009-01-28 23:00:00,0.52255,0.52395,0.52255,0.5239,293500000.0
2009-01-28 23:15:00,0.52395,0.5241,0.52285,0.5233,540800000.0
2009-01-28 23:30:00,0.5234,0.52535,0.5232,0.5246,364200000.0
2009-01-28 23:45:00,0.5245,0.5246,0.52315,0.52405,441000000.0
2009-01-29 00:00:00,0.5241,0.5251,0.5236,0.5251,474600000.0
2009-01-29 00:15:00,0.5251,0.5255,0.5242,0.525,328400001.0
2009-01-29 00:30:00,0.5251,0.5251,0.52367,0.52398,689400007.0
2009-01-29 00:45:00,0.52475,0.5253,0.5239,0.5246,493200000.0
2009-01-29 01:00:00,0.52455,0.52545,0.5241,0.52545,517799992.0
2009-01-29 01:15:00,0.5254,0.52545,0.52285,0.5235,1843800000.0
2009-01-29 01:30:00,0.5235,0.5235,0.5209,0.52185,1330600002.0
2009-01-29 01:45:00,0.5217,0.5222,0.5209,0.5221,863800005.0
2009-01-29 02:00:00,0.5221,0.5223,0.5212,0.52153,1158600000.0
2009-01-29 02:15:00,0.52133,0.5228,0.52119,0.52245,1521400000.0
2009-01-29 02:30:00,0.52245,0.52275,0.51995,0.52035,2058300017.0
2009-01-29 02:45:00,0.52035,0.521,0.5194,0.5195,1261000005.0
2009-01-29 03:00:00,0.5195,0.5209,0.5191,0.52025,1548600005.0
2009-01-29 03:15:00,0.5202,0.52075,0.52008,0.52075,273600000.0
2009-01-29 03:30:00,0.52041,0.5214,0.52015,0.52125,424200000.0
2009-01-29 03:45:00,0.52135,0.52225,0.521,0.52177,706400000.0
2009-01-29 04:00:00,0.52175,0.52175,0.52015,0.52055,554599999.0
2009-01-29 04:15:00,0.52004,0.5208,0.5185,0.5189,799600000.0
2009-01-29 04:30:00,0.51905,0.52015,0.51905,0.5193,595600000.0
2009-01-29 04:45:00,0.5193,0.52125,0.5193,0.52035,648400002.0
2009-01-29 05:00:00,0.52045,0.52115,0.5201,0.52055,531000000.0
2009-01-29 05:15:00,0.52001,0.521,0.51994,0.5208,367600000.0
2009-01-29 05:30:00,0.52075,0.52095,0.52001,0.5208,340000000.0
2009-01-29 05:45:00,0.52038,0.52105,0.51875,0.5195,745000000.0
2009-01-29 06:00:00,0.5195,0.5195,0.51425,0.5168,1497200000.0
2009-01-29 06:15:00,0.5168,0.51835,0.51625,0.51825,886800000.0
2009-01-29 06:30:00,0.51825,0.51835,0.51715,0.51745,469200000.0
2009-01-29 06:45:00,0.51745,0.51845,0.51745,0.5182,658200000.0
2009-01-29 07:00:00,0.51815,0.51815,0.51705,0.51725,695599999.0
2009-01-29 07:15:00,0.51745,0.51785,0.51715,0.51745,334200000.0
2009-01-29 07:30:00,0.51745,0.5176,0.51585,0.5165,889400000.0
2009-01-29 07:45:00,0.5165,0.5169,0.51585,0.51635,704400000.0
2009-01-29 08:00:00,0.5163,0.51635,0.5145,0.51495,824400000.0
2009-01-29 08:15:00,0.5149,0.5164,0.5149,0.51575,804200000.0
2009-01-29 08:30:00,0.51595,0.5175,0.51565,0.51675,755200000.0
2009-01-29 08:45:00,0.51675,0.517,0.51455,0.51455,1213400000.0
2009-01-29 09:00:00,0.51455,0.5157,0.51295,0.5138,2638200001.0
2009-01-29 09:15:00,0.5138,0.515,0.51355,0.51445,2254600000.0
2009-01-29 09:30:00,0.51445,0.5156,0.5141,0.5156,1038400000.0
2009-01-29 09:45:00,0.5156,0.5161,0.51525,0.51555,1439200001.0
2009-01-29 10:00:00,0.51555,0.516,0.5132,0.51355,2127300001.0
2009-01-29 10:15:00,0.51355,0.5153,0.51345,0.51465,977200000.0
2009-01-29 10:30:00,0.51465,0.51505,0.5145,0.5147,725600000.0
2009-01-29 10:45:00,0.5147,0.51475,0.51305,0.51435,1434500000.0
2009-01-29 11:00:00,0.51435,0.51515,0.5131,0.5132,742200000.0
2009-01-29 11:15:00,0.5133,0.51475,0.5133,0.514,898200000.0
2009-01-29 11:30:00,0.5141,0.5144,0.5127,0.51405,996800000.0
2009-01-29 11:45:00,0.514,0.5144,0.51365,0.51425,804600001.0
2009-01-29 12:00:00,0.51425,0.5157,0.51385,0.51425,963200000.0
2009-01-29 12:15:00,0.51415,0.51555,0.5138,0.5153,1432600003.0
2009-01-29 12:30:00,0.5153,0.51625,0.5147,0.51565,1866400001.0
2009-01-29 12:45:00,0.51565,0.5172,0.51545,0.5169,2239699998.0
2009-01-29 13:00:00,0.51705,0.5184,0.51705,0.518,2142000003.0
2009-01-29 13:15:00,0.5181,0.51975,0.51795,0.51915,2150600000.0
2009-01-29 13:30:00,0.51915,0.5198,0.51865,0.5195,947600001.0
2009-01-29 13:45:00,0.5195,0.5211,0.5194,0.52095,1830000003.0
2009-01-29 14:00:00,0.52095,0.5214,0.51925,0.51985,1721999999.0
2009-01-29 14:15:00,0.51985,0.5206,0.5188,0.5203,1683599999.0
2009-01-29 14:30:00,0.52035,0.5215,0.51875,0.51932,1645800001.0
2009-01-29 14:45:00,0.51965,0.51965,0.5183,0.519,837400000.0
2009-01-29 15:00:00,0.51905,0.51905,0.5182,0.51825,505800000.0
2009-01-29 15:15:00,0.5182,0.5195,0.5182,0.51915,479200000.0
2009-01-29 15:30:00,0.5192,0.5202,0.51815,0.52015,1546300005.0
2009-01-29 15:45:00,0.52015,0.5208,0.51965,0.5203,1567099999.0
2009-01-29 16:00:00,0.52025,0.52245,0.51945,0.5204,3640100002.0
2009-01-29 16:15:00,0.52035,0.52035,0.51945,0.52005,1584400000.0
2009-01-29 16:30:00,0.52005,0.52015,0.5185,0.5191,2179999996.0
2009-01-29 16:45:00,0.5191,0.5206,0.51875,0.5196,2569000000.0
2009-01-29 17:00:00,0.51945,0.51945,0.5172,0.51835,2731400002.0
2009-01-29 17:15:00,0.5184,0.5187,0.5166,0.51815,3175799997.0
2009-01-29 17:30:00,0.5182,0.51835,0.51745,0.51805,1262600000.0
2009-01-29 17:45:00,0.51805,0.5186,0.51733,0.5183,1485000000.0
2009-01-29 18:00:00,0.51825,0.5186,0.51725,0.51835,1935800000.0
2009-01-29 18:15:00,0.5184,0.51855,0.51735,0.51735,966600000.0
2009-01-29 18:30:00,0.5173,0.5178,0.5165,0.51745,2271799998.0
2009-01-29 18:45:00,0.51745,0.5175,0.51525,0.5156,2280000005.0
2009-01-29 19:00:00,0.5156,0.5159,0.51445,0.5155,833799999.0
2009-01-29 19:15:00,0.5155,0.5161,0.5152,0.516,419000000.0
2009-01-29 19:30:00,0.516,0.517,0.51584,0.51584,488200000.0
2009-01-29 19:45:00,0.5163,0.5167,0.5151,0.5155,427000000.0
2009-01-29 20:00:00,0.5155,0.5169,0.515,0.5154,561800000.0
2009-01-29 20:15:00,0.51535,0.51615,0.51506,0.51513,328600000.0
2009-01-29 20:30:00,0.5156,0.5157,0.51471,0.5152,278200000.0
2009-01-29 20:45:00,0.5152,0.51535,0.513,0.51415,1017300000.0
2009-01-29 21:00:00,0.51415,0.5145,0.5137,0.51445,346000000.0
2009-01-29 21:15:00,0.51445,0.5149,0.51395,0.5142,562800000.0
2009-01-29 21:30:00,0.5142,0.51495,0.51376,0.51475,691200000.0
2009-01-29 21:45:00,0.51475,0.51475,0.51375,0.5138,463000000.0
2009-01-29 22:00:00,0.5138,0.5141,0.51205,0.51305,523000000.0
2009-01-29 22:15:00,0.5131,0.5136,0.51248,0.51327,467800000.0
2009-01-29 22:30:00,0.51345,0.51345,0.51202,0.51275,455300000.0
2009-01-29 22:45:00,0.5128,0.5136,0.5127,0.513,355900000.0
2009-01-29 23:00:00,0.513,0.51345,0.5128,0.51315,470200000.0
2009-01-29 23:15:00,0.51315,0.5134,0.5124,0.513,426600000.0
2009-01-29 23:30:00,0.5133,0.51435,0.51285,0.51295,628200000.0
2009-01-29 23:45:00,0.51295,0.5147,0.51275,0.5138,709200000.0
2009-01-30 00:00:00,0.51375,0.5138,0.5123,0.51325,168600000.0
2009-01-30 00:15:00,0.51325,0.51375,0.51285,0.51285,328600000.0
2009-01-30 00:30:00,0.51285,0.51315,0.51125,0.513,394000000.0
2009-01-30 00:45:00,0.51305,0.5145,0.5127,0.5129,399600000.0
2009-01-30 01:00:00,0.5131,0.51365,0.51195,0.513,714000000.0
2009-01-30 01:15:00,0.513,0.51315,0.512,0.5127,376000000.0
2009-01-30 01:30:00,0.5127,0.5127,0.5114,0.51235,1142799997.0
2009-01-30 01:45:00,0.51235,0.51345,0.51195,0.51285,683799999.0
2009-01-30 02:00:00,0.5129,0.51315,0.51223,0.51291,678800000.0
2009-01-30 02:15:00,0.51315,0.51315,0.50865,0.50945,1872199999.0
2009-01-30 02:30:00,0.50945,0.5116,0.509,0.5113,1397200000.0
2009-01-30 02:45:00,0.5112,0.5115,0.5093,0.50935,1789600001.0
2009-01-30 03:00:00,0.50935,0.5097,0.5075,0.50865,1528000000.0
2009-01-30 03:15:00,0.5087,0.5092,0.5085,0.5088,786400000.0
2009-01-30 03:30:00,0.5088,0.5098,0.5086,0.5096,724800000.0
2009-01-30 03:45:00,0.5096,0.5108,0.5095,0.5102,891200000.0
2009-01-30 04:00:00,0.5102,0.5102,0.50939,0.5096,764000000.0
2009-01-30 04:15:00,0.50955,0.50985,0.5088,0.50955,1464599999.0
2009-01-30 04:30:00,0.5096,0.51,0.5089,0.50945,784000000.0
2009-01-30 04:45:00,0.50945,0.51,0.50905,0.51,945999998.0
2009-01-30 05:00:00,0.51,0.5102,0.50944,0.50953,312200000.0
2009-01-30 05:15:00,0.50948,0.5105,0.50919,0.5102,561600000.0
2009-01-30 05:30:00,0.51015,0.51045,0.508,0.50825,739800000.0
2009-01-30 05:45:00,0.50815,0.50895,0.50795,0.50855,847600001.0
2009-01-30 06:00:00,0.5086,0.5098,0.50825,0.5094,700800000.0
2009-01-30 06:15:00,0.50905,0.5106,0.50905,0.5101,1188000000.0
2009-01-30 06:30:00,0.51005,0.51175,0.51005,0.5104,895000000.0
2009-01-30 06:45:00,0.5105,0.5105,0.50964,0.5097,470400000.0
2009-01-30 07:00:00,0.5097,0.51065,0.50955,0.5103,756800000.0
2009-01-30 07:15:00,0.5106,0.51195,0.5102,0.5119,1265399999.0
2009-01-30 07:30:00,0.5119,0.51245,0.51145,0.5117,945400001.0
2009-01-30 07:45:00,0.5117,0.51205,0.51119,0.51195,334200000.0
2009-01-30 08:00:00,0.512,0.5133,0.5118,0.5126,657000000.0
2009-01-30 08:15:00,0.5126,0.51305,0.51165,0.5122,681600000.0
2009-01-30 08:30:00,0.51245,0.51305,0.51215,0.5122,341800000.0
2009-01-30 08:45:00,0.5122,0.5123,0.51107,0.51175,315600000.0
2009-01-30 09:00:00,0.5118,0.5119,0.5104,0.5116,1443400000.0
2009-01-30 09:15:00,0.5116,0.51185,0.5107,0.5112,635600000.0
2009-01-30 09:30:00,0.5112,0.5127,0.51075,0.5112,1658700000.0
2009-01-30 09:45:00,0.51135,0.51215,0.5106,0.5117,948000000.0
2009-01-30 10:00:00,0.51175,0.5138,0.5116,0.51345,1826500000.0
2009-01-30 10:15:00,0.51345,0.5136,0.5109,0.51155,1764000000.0
2009-01-30 10:30:00,0.51155,0.5129,0.51135,0.51235,1047199999.0
2009-01-30 10:45:00,0.51245,0.51315,0.51115,0.51135,2047000000.0
2009-01-30 11:00:00,0.51145,0.513,0.51145,0.51255,2109599999.0
2009-01-30 11:15:00,0.51255,0.5128,0.51205,0.51235,2888199994.0
2009-01-30 11:30:00,0.51235,0.5129,0.5105,0.5116,2260800000.0
2009-01-30 11:45:00,0.5117,0.512,0.5107,0.5111,917400000.0
2009-01-30 12:00:00,0.51105,0.51125,0.50985,0.51,1707599999.0
2009-01-30 12:15:00,0.50995,0.51195,0.50975,0.51115,1641200000.0
2009-01-30 12:30:00,0.51115,0.51195,0.5105,0.51085,1665599999.0
2009-01-30 12:45:00,0.51085,0.51215,0.51085,0.5119,1375200000.0
2009-01-30 13:00:00,0.512,0.51225,0.5109,0.5115,2049000002.0
2009-01-30 13:15:00,0.5114,0.5114,0.5105,0.5109,963199999.0
2009-01-30 13:30:00,0.5109,0.51135,0.50995,0.5101,2049400001.0
2009-01-30 13:45:00,0.51005,0.51055,0.509,0.5091,1881599998.0
2009-01-30 14:00:00,0.5091,0.50965,0.50835,0.5086,1685000001.0
2009-01-30 14:15:00,0.5086,0.51005,0.5084,0.50925,1692799999.0
2009-01-30 14:30:00,0.50925,0.50965,0.50845,0.50845,2016600000.0
2009-01-30 14:45:00,0.50845,0.5097,0.50755,0.5077,1635900001.0
2009-01-30 15:00:00,0.5077,0.5084,0.50695,0.507,2425299999.0
2009-01-30 15:15:00,0.50695,0.50825,0.5066,0.5069,1657300000.0
2009-01-30 15:30:00,0.5069,0.5084,0.5066,0.5074,1746200000.0
2009-01-30 15:45:00,0.5074,0.50875,0.50705,0.50795,1651400000.0
2009-01-30 16:00:00,0.50795,0.50865,0.5071,0.50765,1032600001.0
2009-01-30 16:15:00,0.50765,0.5095,0.50735,0.50925,1826800000.0
2009-01-30 16:30:00,0.50915,0.50955,0.50775,0.5079,2487900001.0
2009-01-30 16:45:00,0.5079,0.50955,0.5071,0.50735,1529799999.0
2009-01-30 17:00:00,0.50735,0.50835,0.5072,0.50735,1687800000.0
2009-01-30 17:15:00,0.50735,0.50835,0.50685,0.5078,1089999999.0
2009-01-30 17:30:00,0.5078,0.5083,0.5072,0.50745,1973599999.0
2009-01-30 17:45:00,0.50745,0.50775,0.5067,0.5068,2465399999.0
2009-01-30 18:00:00,0.5068,0.5092,0.50665,0.5075,1110200000.0
2009-01-30 18:15:00,0.5075,0.5075,0.50455,0.5056,793500000.0
2009-01-30 18:30:00,0.50565,0.508,0.50495,0.5077,2030399999.0
2009-01-30 18:45:00,0.5077,0.50875,0.50592,0.508,1272600000.0
2009-01-30 19:00:00,0.508,0.50835,0.5059,0.5068,647000000.0
2009-01-30 19:15:00,0.5068,0.50785,0.50625,0.5066,471600000.0
2009-01-30 19:30:00,0.50617,0.50685,0.50545,0.50618,415800000.0
2009-01-30 19:45:00,0.50665,0.5088,0.50665,0.5079,677400000.0
2009-01-30 20:00:00,0.5079,0.50935,0.50785,0.50925,463000000.0
2009-01-30 20:15:00,0.50905,0.50935,0.5075,0.50825,1021000000.0
2009-01-30 20:30:00,0.50835,0.50845,0.5063,0.50705,463600000.0
2009-01-30 20:45:00,0.5071,0.5071,0.50603,0.50675,651800000.0
2009-01-30 21:00:00,0.50675,0.5072,0.50655,0.507,563000000.0
2009-01-30 21:15:00,0.507,0.5086,0.50685,0.50795,463600003.0
2009-01-30 21:30:00,0.50795,0.50855,0.50735,0.50795,170200000.0
2009-01-30 21:45:00,0.5082,0.5082,0.5069,0.507,246400000.0
2009-01-30 22:00:00,0.50705,0.5077,0.5068,0.5075,175600000.0
2009-01-30 22:15:00,0.5075,0.50775,0.50709,0.5077,127200000.0
2009-01-30 22:30:00,0.50765,0.5078,0.50675,0.50745,195600000.0
2009-01-30 22:45:00,0.5075,0.50805,0.50687,0.5076,412600000.0
2009-01-30 23:00:00,0.5076,0.508,0.5072,0.50745,221400000.0
2009-01-30 23:15:00,0.5075,0.50765,0.50673,0.50755,342400000.0
2009-01-30 23:30:00,0.50745,0.5082,0.50724,0.50775,242600000.0
2009-01-30 23:45:00,0.50775,0.5091,0.50735,0.5082,373400000.0
2009-02-02 00:00:00,0.5075,0.5084,0.5075,0.5081,733600000.0
2009-02-02 00:15:00,0.508,0.5085,0.5075,0.5077,733600000.0
2009-02-02 00:30:00,0.5078,0.5084,0.5077,0.5079,681200000.0
2009-02-02 00:45:00,0.5078,0.508,0.5068,0.5077,628800000.0
2009-02-02 01:00:00,0.5078,0.508,0.5071,0.5073,524000000.0
2009-02-02 01:15:00,0.5074,0.5076,0.5072,0.5075,366800000.0
2009-02-02 01:30:00,0.5076,0.508,0.5073,0.5076,681200000.0
2009-02-02 01:45:00,0.5077,0.5083,0.5072,0.5074,733600000.0
2009-02-02 02:00:00,0.508,0.50811,0.5069,0.50715,631800000.0
2009-02-02 02:15:00,0.50755,0.508,0.50699,0.5078,751600000.0
2009-02-02 02:30:00,0.50785,0.5081,0.50729,0.50795,554400000.0
2009-02-02 02:45:00,0.5079,0.50815,0.507,0.5075,517600000.0
2009-02-02 03:00:00,0.5075,0.5077,0.5066,0.507,377800000.0
2009-02-02 03:15:00,0.507,0.5074,0.5062,0.50625,943400002.0
2009-02-02 03:30:00,0.50645,0.50675,0.5061,0.5064,1272000001.0
2009-02-02 03:45:00,0.50645,0.5068,0.5054,0.5056,605200000.0
2009-02-02 04:00:00,0.5056,0.5056,0.5049,0.50535,457400000.0
2009-02-02 04:15:00,0.50535,0.50535,0.5042,0.5042,510200000.0
2009-02-02 04:30:00,0.5042,0.5043,0.50245,0.5033,673500000.0
2009-02-02 04:45:00,0.50335,0.5034,0.50235,0.50235,593400000.0
2009-02-02 05:00:00,0.5024,0.5032,0.5014,0.50281,1074000000.0
2009-02-02 05:15:00,0.50295,0.5036,0.50289,0.5034,302000000.0
2009-02-02 05:30:00,0.5031,0.50345,0.5028,0.50315,352800000.0
2009-02-02 05:45:00,0.50315,0.50325,0.50255,0.5031,414000000.0
2009-02-02 06:00:00,0.50315,0.5033,0.5026,0.50275,234600000.0
2009-02-02 06:15:00,0.5028,0.5031,0.50234,0.5027,428400000.0
2009-02-02 06:30:00,0.5029,0.503,0.50243,0.503,411600000.0
2009-02-02 06:45:00,0.503,0.5035,0.5025,0.503,478600000.0
2009-02-02 07:00:00,0.503,0.50305,0.5018,0.5022,627600000.0
2009-02-02 07:15:00,0.502,0.50335,0.50179,0.50315,368200000.0
2009-02-02 07:30:00,0.50293,0.5037,0.50265,0.5033,563800000.0
2009-02-02 07:45:00,0.5033,0.50345,0.50259,0.50275,320200000.0
2009-02-02 08:00:00,0.5028,0.5038,0.50263,0.5035,619200000.0
2009-02-02 08:15:00,0.5035,0.50375,0.50275,0.50375,522800000.0
2009-02-02 08:30:00,0.50331,0.50425,0.50264,0.50264,580800000.0
2009-02-02 08:45:00,0.50295,0.50295,0.50175,0.5019,689600000.0
2009-02-02 09:00:00,0.5019,0.503,0.50113,0.5027,1071800000.0
2009-02-02 09:15:00,0.50265,0.5029,0.50195,0.50255,1101999998.0
2009-02-02 09:30:00,0.5025,0.5034,0.50185,0.50205,1930200001.0
2009-02-02 09:45:00,0.5021,0.50285,0.5014,0.50205,1100200000.0
2009-02-02 10:00:00,0.502,0.5031,0.50175,0.50225,2027199999.0
2009-02-02 10:15:00,0.50225,0.5034,0.5016,0.50315,2454400002.0
2009-02-02 10:30:00,0.50315,0.50345,0.5024,0.50295,2069000002.0
2009-02-02 10:45:00,0.50295,0.5036,0.5019,0.5025,2769800000.0
2009-02-02 11:00:00,0.50245,0.50275,0.49725,0.4991,4324100003.0
2009-02-02 11:15:00,0.4991,0.49925,0.49735,0.499,2428600002.0
2009-02-02 11:30:00,0.4991,0.4993,0.4975,0.4976,2958799999.0
2009-02-02 11:45:00,0.4976,0.49845,0.4975,0.4976,1832000000.0
2009-02-02 12:00:00,0.49765,0.499,0.49765,0.49855,2739600001.0
2009-02-02 12:15:00,0.49855,0.49955,0.49795,0.49825,1339000001.0
2009-02-02 12:30:00,0.4983,0.4991,0.49795,0.49905,2432200006.0
2009-02-02 12:45:00,0.499,0.4999,0.4988,0.499,965000003.0
2009-02-02 13:00:00,0.499,0.49945,0.49849,0.499,1201999997.0
2009-02-02 13:15:00,0.49895,0.49985,0.49895,0.4995,1080199998.0
2009-02-02 13:30:00,0.4995,0.49975,0.499,0.4994,1385580002.0
2009-02-02 13:45:00,0.49935,0.50085,0.49905,0.50025,1662200001.0
2009-02-02 14:00:00,0.5002,0.50055,0.4991,0.49935,2143600001.0
2009-02-02 14:15:00,0.4993,0.49945,0.4982,0.49925,1445451000.0
2009-02-02 14:30:00,0.4992,0.50085,0.4985,0.49855,2534000002.0
2009-02-02 14:45:00,0.4986,0.4994,0.4984,0.49905,1736600000.0
2009-02-02 15:00:00,0.4993,0.49965,0.49845,0.4993,1659200000.0
2009-02-02 15:15:00,0.4993,0.4993,0.4981,0.4981,1170000000.0
2009-02-02 15:30:00,0.4981,0.49915,0.49805,0.4982,1076200000.0
2009-02-02 15:45:00,0.4982,0.4982,0.49605,0.4982,2190999998.0
2009-02-02 16:00:00,0.4982,0.4985,0.49745,0.49835,1748399999.0
2009-02-02 16:15:00,0.49835,0.4993,0.49795,0.49855,1772651001.0
2009-02-02 16:30:00,0.49855,0.49925,0.49815,0.4989,1499200000.0
2009-02-02 16:45:00,0.49895,0.5002,0.4985,0.4989,1637400000.0
2009-02-02 17:00:00,0.499,0.50145,0.49895,0.5008,1393000000.0
2009-02-02 17:15:00,0.5008,0.50405,0.5008,0.5028,2840099998.0
2009-02-02 17:30:00,0.50265,0.5032,0.50095,0.50095,3268200000.0
2009-02-02 17:45:00,0.50085,0.5019,0.4997,0.5019,2341300000.0
2009-02-02 18:00:00,0.502,0.502,0.5006,0.5013,1836000000.0
2009-02-02 18:15:00,0.50125,0.5019,0.50105,0.50135,1079000000.0
2009-02-02 18:30:00,0.50145,0.50275,0.50145,0.5022,1642600000.0
2009-02-02 18:45:00,0.50181,0.50265,0.50117,0.5018,1644400000.0
2009-02-02 19:00:00,0.50175,0.50255,0.50145,0.50245,700800000.0
2009-02-02 19:15:00,0.50245,0.503,0.50153,0.50176,508200000.0
2009-02-02 19:30:00,0.5021,0.50725,0.50195,0.5061,1444200000.0
2009-02-02 19:45:00,0.5063,0.5071,0.50555,0.50615,932600000.0
2009-02-02 20:00:00,0.50615,0.50675,0.5052,0.5056,786200000.0
2009-02-02 20:15:00,0.5055,0.5055,0.50395,0.50455,637400000.0
2009-02-02 20:30:00,0.50485,0.50595,0.50485,0.5058,312800000.0
2009-02-02 20:45:00,0.5057,0.50585,0.50415,0.50441,407000000.0
2009-02-02 21:00:00,0.50436,0.5053,0.5043,0.505,420800000.0
2009-02-02 21:15:00,0.505,0.5058,0.5044,0.50475,593800000.0
2009-02-02 21:30:00,0.505,0.505,0.50383,0.5046,827999999.0
2009-02-02 21:45:00,0.50445,0.50465,0.50345,0.50345,737000000.0
2009-02-02 22:00:00,0.50345,0.50475,0.50325,0.50435,728800000.0
2009-02-02 22:15:00,0.50435,0.50555,0.50421,0.50495,1220800000.0
2009-02-02 22:30:00,0.5049,0.5059,0.50465,0.50545,1107200000.0
2009-02-02 22:45:00,0.50545,0.50575,0.50455,0.5048,632800000.0
2009-02-02 23:00:00,0.5048,0.5051,0.5047,0.50495,234600000.0
2009-02-02 23:15:00,0.505,0.5053,0.50466,0.5047,392000000.0
2009-02-02 23:30:00,0.50465,0.50465,0.50395,0.50415,735699996.0
2009-02-02 23:45:00,0.5042,0.5043,0.50309,0.50355,621000000.0
2009-02-03 00:00:00,0.50355,0.5037,0.5007,0.50233,835299997.0
2009-02-03 00:15:00,0.50213,0.503,0.50166,0.50225,854860000.0
2009-02-03 00:30:00,0.50215,0.50235,0.50131,0.5015,593200000.0
2009-02-03 00:45:00,0.5015,0.5017,0.50087,0.50155,422400000.0
2009-02-03 01:00:00,0.5016,0.5019,0.50081,0.5018,292600000.0
2009-02-03 01:15:00,0.5018,0.5019,0.50105,0.50185,650400000.0
2009-02-03 01:30:00,0.5019,0.50405,0.5019,0.50355,794800003.0
2009-02-03 01:45:00,0.5036,0.5036,0.50205,0.5022,984599993.0
2009-02-03 02:00:00,0.5022,0.5038,0.50215,0.5035,568000000.0
2009-02-03 02:15:00,0.5036,0.50455,0.5036,0.50435,595400001.0
2009-02-03 02:30:00,0.5043,0.50625,0.50415,0.50585,1213999999.0
2009-02-03 02:45:00,0.50585,0.506,0.50531,0.50558,471000000.0
2009-02-03 03:00:00,0.5058,0.5067,0.50491,0.5067,563599999.0
2009-02-03 03:15:00,0.50665,0.50795,0.50595,0.5074,1184199999.0
2009-02-03 03:30:00,0.5074,0.509,0.5061,0.5074,1712059999.0
2009-02-03 03:45:00,0.5074,0.5075,0.50565,0.5066,1400999998.0
2009-02-03 04:00:00,0.5066,0.5081,0.50572,0.5077,624799999.0
2009-02-03 04:15:00,0.5077,0.50975,0.5077,0.5094,1462400000.0
2009-02-03 04:30:00,0.5094,0.5098,0.50753,0.50875,1122000000.0
2009-02-03 04:45:00,0.50869,0.50905,0.50805,0.5082,371800000.0
2009-02-03 05:00:00,0.5082,0.50875,0.508,0.5085,1039999998.0
2009-02-03 05:15:00,0.5084,0.5091,0.50765,0.50765,1490600000.0
2009-02-03 05:30:00,0.5078,0.5109,0.5072,0.5096,3331000000.0
2009-02-03 05:45:00,0.50965,0.51065,0.5091,0.50945,1498199999.0
2009-02-03 06:00:00,0.50945,0.50965,0.50435,0.5049,1738800004.0
2009-02-03 06:15:00,0.5049,0.5067,0.5049,0.5063,1002199998.0
2009-02-03 06:30:00,0.50605,0.507,0.5056,0.5059,816200000.0
2009-02-03 06:45:00,0.5059,0.5061,0.50525,0.5058,385800000.0
2009-02-03 07:00:00,0.5058,0.50635,0.50565,0.50589,473000000.0
2009-02-03 07:15:00,0.50595,0.50675,0.50575,0.50585,1050599998.0
2009-02-03 07:30:00,0.506,0.506,0.5045,0.5053,936199999.0
2009-02-03 07:45:00,0.5053,0.50555,0.50455,0.5051,911399999.0
2009-02-03 08:00:00,0.50515,0.5054,0.5045,0.5047,507799998.0
2009-02-03 08:15:00,0.5047,0.50545,0.50455,0.50525,602199999.0
2009-02-03 08:30:00,0.5052,0.50595,0.50475,0.5048,674800000.0
2009-02-03 08:45:00,0.505,0.5051,0.5045,0.50455,692800001.0
2009-02-03 09:00:00,0.5045,0.50545,0.50413,0.5052,602600000.0
2009-02-03 09:15:00,0.5052,0.5065,0.50505,0.5061,962400000.0
2009-02-03 09:30:00,0.5061,0.50625,0.50455,0.505,1576000000.0
2009-02-03 09:45:00,0.505,0.50645,0.505,0.5057,1544200000.0
2009-02-03 10:00:00,0.50575,0.506,0.50465,0.50495,1418400000.0
2009-02-03 10:15:00,0.50495,0.50495,0.50375,0.50395,2006000003.0
2009-02-03 10:30:00,0.50405,0.50565,0.5037,0.50545,1799200000.0
2009-02-03 10:45:00,0.50545,0.50585,0.50355,0.50395,1440000000.0
2009-02-03 11:00:00,0.50395,0.50445,0.5031,0.5032,1367600000.0
2009-02-03 11:15:00,0.5032,0.5032,0.5014,0.5018,1015600000.0
2009-02-03 11:30:00,0.5017,0.50295,0.5015,0.5029,1720200000.0
2009-02-03 11:45:00,0.5029,0.5036,0.5022,0.50295,850200000.0
2009-02-03 12:00:00,0.50295,0.50335,0.5022,0.5022,871400000.0
2009-02-03 12:15:00,0.5022,0.5027,0.50125,0.50195,1905199999.0
2009-02-03 12:30:00,0.50175,0.50255,0.50145,0.50175,1360199999.0
2009-02-03 12:45:00,0.50175,0.5021,0.5011,0.50185,1218200000.0
2009-02-03 13:00:00,0.5019,0.5032,0.50185,0.5028,963000000.0
2009-02-03 13:15:00,0.5028,0.5034,0.5023,0.5026,896200000.0
2009-02-03 13:30:00,0.5026,0.5036,0.5025,0.5033,646800000.0
2009-02-03 13:45:00,0.5033,0.505,0.5027,0.50382,1099600000.0
2009-02-03 14:00:00,0.5047,0.505,0.50381,0.5044,1137700000.0
2009-02-03 14:15:00,0.5045,0.5049,0.5039,0.50435,1703520000.0
2009-02-03 14:30:00,0.5044,0.5056,0.50425,0.50495,1330600000.0
2009-02-03 14:45:00,0.50495,0.5055,0.5041,0.50525,1198600000.0
2009-02-03 15:00:00,0.50525,0.50545,0.50463,0.50515,632800000.0
2009-02-03 15:15:00,0.50515,0.50645,0.50465,0.5055,1189000000.0
2009-02-03 15:30:00,0.50535,0.50575,0.5048,0.5053,928200000.0
2009-02-03 15:45:00,0.50515,0.5061,0.5048,0.5048,1495000000.0
2009-02-03 16:00:00,0.50475,0.50695,0.50475,0.50625,2055600000.0
2009-02-03 16:15:00,0.50625,0.5078,0.50615,0.50735,1052800000.0
2009-02-03 16:30:00,0.50755,0.5086,0.5071,0.50765,1788800000.0
2009-02-03 16:45:00,0.50765,0.50785,0.50555,0.50605,1795000000.0
2009-02-03 17:00:00,0.506,0.5089,0.5059,0.50815,2260300001.0
2009-02-03 17:15:00,0.50815,0.50855,0.50575,0.507,2155600000.0
2009-02-03 17:30:00,0.50685,0.50805,0.50655,0.50785,2564200000.0
2009-02-03 17:45:00,0.50795,0.50875,0.50685,0.50815,1544800000.0
2009-02-03 18:00:00,0.50835,0.5122,0.50815,0.5105,1300700000.0
2009-02-03 18:15:00,0.51065,0.5132,0.5103,0.51315,2186800000.0
2009-02-03 18:30:00,0.51315,0.51315,0.51035,0.5114,1304600000.0
2009-02-03 18:45:00,0.5114,0.51245,0.51075,0.51085,2461200004.0
2009-02-03 19:00:00,0.51085,0.51225,0.5104,0.51045,1075800000.0
2009-02-03 19:15:00,0.51045,0.51115,0.5095,0.5099,883200000.0
2009-02-03 19:30:00,0.5097,0.51065,0.50895,0.51065,718400000.0
2009-02-03 19:45:00,0.51075,0.51075,0.50885,0.5093,760400001.0
2009-02-03 20:00:00,0.50915,0.5092,0.5082,0.50905,377600001.0
2009-02-03 20:15:00,0.50915,0.51095,0.5082,0.50995,683000000.0
2009-02-03 20:30:00,0.5099,0.51065,0.50865,0.50995,602400000.0
2009-02-03 20:45:00,0.51015,0.5106,0.50965,0.5105,390600000.0
2009-02-03 21:00:00,0.5106,0.51345,0.51055,0.51255,1233600000.0
2009-02-03 21:15:00,0.51285,0.5141,0.5124,0.51272,503800000.0
2009-02-03 21:30:00,0.51325,0.5146,0.51275,0.51385,869999998.0
2009-02-03 21:45:00,0.51385,0.5144,0.513,0.5131,451600000.0
2009-02-03 22:00:00,0.5131,0.51405,0.51285,0.51405,847600000.0
2009-02-03 22:15:00,0.51405,0.5147,0.5136,0.51415,791000000.0
2009-02-03 22:30:00,0.51425,0.51535,0.51329,0.51375,500102000.0
2009-02-03 22:45:00,0.5137,0.51415,0.51303,0.5133,260600000.0
2009-02-03 23:00:00,0.51325,0.5135,0.51295,0.51315,191000000.0
2009-02-03 23:15:00,0.51315,0.51415,0.51264,0.5137,635000000.0
2009-02-03 23:30:00,0.5136,0.51365,0.51235,0.5126,455200000.0
2009-02-03 23:45:00,0.513,0.5137,0.51245,0.51365,613000000.0
2009-02-04 00:00:00,0.51365,0.5142,0.5128,0.51305,415800000.0
2009-02-04 00:15:00,0.51305,0.51465,0.5127,0.5141,860000000.0
2009-02-04 00:30:00,0.5141,0.51415,0.51246,0.5128,613600000.0
2009-02-04 00:45:00,0.5128,0.5133,0.51185,0.51263,510200000.0
2009-02-04 01:00:00,0.51276,0.5134,0.5124,0.5124,427599999.0
2009-02-04 01:15:00,0.51232,0.51325,0.51229,0.51315,735799999.0
2009-02-04 01:30:00,0.5131,0.5132,0.5111,0.5113,1161399999.0
2009-02-04 01:45:00,0.51089,0.5114,0.50975,0.50995,709200000.0
2009-02-04 02:00:00,0.50995,0.5112,0.5098,0.511,701800000.0
2009-02-04 02:15:00,0.511,0.511,0.50995,0.51075,865000000.0
2009-02-04 02:30:00,0.5109,0.5122,0.50995,0.5118,1426600001.0
2009-02-04 02:45:00,0.51185,0.51185,0.5075,0.508,1599600000.0
2009-02-04 03:00:00,0.508,0.5103,0.5079,0.50905,1343200000.0
2009-02-04 03:15:00,0.509,0.51015,0.50885,0.50905,774799999.0
2009-02-04 03:30:00,0.50905,0.50965,0.50872,0.50905,711600000.0
2009-02-04 03:45:00,0.50905,0.50995,0.5083,0.50975,850400000.0
2009-02-04 04:00:00,0.50985,0.51005,0.50925,0.50976,415400000.0
2009-02-04 04:15:00,0.51005,0.51145,0.50936,0.511,770799999.0
2009-02-04 04:30:00,0.5111,0.51165,0.5105,0.5114,719800000.0
2009-02-04 04:45:00,0.5114,0.51215,0.5109,0.5118,684800000.0
2009-02-04 05:00:00,0.5117,0.5119,0.51135,0.5118,718400000.0
2009-02-04 05:15:00,0.51175,0.5118,0.51114,0.5114,539800000.0
2009-02-04 05:30:00,0.5114,0.5115,0.51089,0.5112,397000000.0
2009-02-04 05:45:00,0.5112,0.5112,0.5103,0.5111,1000999995.0
2009-02-04 06:00:00,0.51064,0.51115,0.51003,0.51019,675800000.0
2009-02-04 06:15:00,0.5105,0.51065,0.50998,0.51018,500600000.0
2009-02-04 06:30:00,0.5106,0.5111,0.51013,0.5105,493000000.0
2009-02-04 06:45:00,0.51009,0.5111,0.51007,0.511,629800000.0
2009-02-04 07:00:00,0.511,0.51175,0.511,0.51165,560200000.0
2009-02-04 07:15:00,0.5117,0.5121,0.51136,0.5118,795400000.0
2009-02-04 07:30:00,0.51195,0.512,0.5113,0.51185,642600000.0
2009-02-04 07:45:00,0.5118,0.5127,0.51155,0.5122,921000001.0
2009-02-04 08:00:00,0.51215,0.5125,0.512,0.5122,691600000.0
2009-02-04 08:15:00,0.5125,0.5145,0.5125,0.51435,579800000.0
2009-02-04 08:30:00,0.51435,0.51515,0.514,0.51425,1043600001.0
2009-02-04 08:45:00,0.5143,0.5143,0.50975,0.51015,2095400002.0
2009-02-04 09:00:00,0.51015,0.51025,0.5063,0.50765,2883600002.0
2009-02-04 09:15:00,0.50765,0.50815,0.504,0.50605,3664600003.0
2009-02-04 09:30:00,0.506,0.50605,0.5041,0.5042,2394999998.0
2009-02-04 09:45:00,0.5042,0.50535,0.5037,0.50445,2565199999.0
2009-02-04 10:00:00,0.50445,0.50675,0.50445,0.50655,2672000000.0
2009-02-04 10:15:00,0.50655,0.50775,0.50625,0.50755,2091800000.0
2009-02-04 10:30:00,0.5076,0.50845,0.50635,0.50685,2659000000.0
2009-02-04 10:45:00,0.5069,0.50725,0.50645,0.5069,1306400000.0
2009-02-04 11:00:00,0.5069,0.5072,0.50585,0.5064,1389600000.0
2009-02-04 11:15:00,0.50645,0.507,0.50605,0.50625,1438800000.0
2009-02-04 11:30:00,0.5062,0.5085,0.5059,0.50825,1442600000.0
2009-02-04 11:45:00,0.5082,0.50895,0.50745,0.50765,1548100000.0
2009-02-04 12:00:00,0.5077,0.5079,0.50665,0.5078,1450600000.0
2009-02-04 12:15:00,0.50775,0.5092,0.50705,0.50865,1227599999.0
2009-02-04 12:30:00,0.5086,0.50915,0.50693,0.5073,1122800000.0
2009-02-04 12:45:00,0.50725,0.5073,0.50555,0.5064,1621000000.0
2009-02-04 13:00:00,0.50635,0.50635,0.503,0.50315,2711200000.0
2009-02-04 13:15:00,0.5031,0.5037,0.5025,0.50295,1843999999.0
2009-02-04 13:30:00,0.503,0.50455,0.502,0.50332,1431400000.0
2009-02-04 13:45:00,0.5035,0.50585,0.5034,0.5053,1871200000.0
2009-02-04 14:00:00,0.5053,0.50585,0.5044,0.50585,1321000000.0
2009-02-04 14:15:00,0.50585,0.5066,0.50515,0.50525,1429300000.0
2009-02-04 14:30:00,0.50525,0.5072,0.5046,0.50705,1325800000.0
2009-02-04 14:45:00,0.50695,0.50765,0.50615,0.50635,2085800000.0
2009-02-04 15:00:00,0.50635,0.5074,0.5052,0.5054,1539000001.0
2009-02-04 15:15:00,0.5054,0.50795,0.5053,0.50755,1312600000.0
2009-02-04 15:30:00,0.5077,0.5095,0.50685,0.50775,2015800000.0
2009-02-04 15:45:00,0.50775,0.5092,0.50775,0.50865,1168800000.0
2009-02-04 16:00:00,0.50865,0.50915,0.5065,0.5074,2076200000.0
2009-02-04 16:15:00,0.5075,0.5081,0.50665,0.5071,1653400000.0
2009-02-04 16:30:00,0.5071,0.50845,0.50655,0.5083,1687800001.0
2009-02-04 16:45:00,0.50835,0.5116,0.50835,0.51055,3302800000.0
2009-02-04 17:00:00,0.51055,0.51445,0.51055,0.51375,3287500000.0
2009-02-04 17:15:00,0.51365,0.51485,0.51215,0.51295,3622999997.0
2009-02-04 17:30:00,0.51285,0.51335,0.51085,0.5113,2298000000.0
2009-02-04 17:45:00,0.51125,0.5132,0.51125,0.51285,2828199998.0
2009-02-04 18:00:00,0.51285,0.5132,0.5108,0.51135,2886800000.0
2009-02-04 18:15:00,0.5113,0.5131,0.51,0.5114,2592700002.0
2009-02-04 18:30:00,0.5114,0.51255,0.51095,0.51105,923200000.0
2009-02-04 18:45:00,0.51105,0.51195,0.51045,0.51145,1203800000.0
2009-02-04 19:00:00,0.51145,0.51255,0.51125,0.5123,489800002.0
2009-02-04 19:15:00,0.5123,0.51255,0.5113,0.51145,265600000.0
2009-02-04 19:30:00,0.51145,0.5123,0.5111,0.51185,414800000.0
2009-02-04 19:45:00,0.51205,0.51205,0.51055,0.51075,509200000.0
2009-02-04 20:00:00,0.51075,0.5116,0.50995,0.51055,598260000.0
2009-02-04 20:15:00,0.51055,0.51105,0.50993,0.51065,493600000.0
2009-02-04 20:30:00,0.51085,0.51165,0.50785,0.50845,1112400000.0
2009-02-04 20:45:00,0.50845,0.50845,0.5066,0.50715,946800000.0
2009-02-04 21:00:00,0.5072,0.50785,0.50664,0.5071,408000000.0
2009-02-04 21:15:00,0.5072,0.50755,0.50565,0.50615,580200000.0
2009-02-04 21:30:00,0.50615,0.50795,0.50565,0.50735,814600000.0
2009-02-04 21:45:00,0.5073,0.50815,0.5058,0.50695,851200000.0
2009-02-04 22:00:00,0.507,0.5076,0.50575,0.50645,750060000.0
2009-02-04 22:15:00,0.50592,0.50645,0.5055,0.50615,1101599998.0
2009-02-04 22:30:00,0.50615,0.50675,0.50555,0.506,464000000.0
2009-02-04 22:45:00,0.50595,0.50625,0.50556,0.5059,510199998.0
2009-02-04 23:00:00,0.5061,0.50667,0.50597,0.5062,302600000.0
2009-02-04 23:15:00,0.50601,0.50645,0.50557,0.50605,301200000.0
2009-02-04 23:30:00,0.50597,0.5066,0.50566,0.50625,646200000.0
2009-02-04 23:45:00,0.50645,0.50905,0.5053,0.50745,1263200000.0
2009-02-05 00:00:00,0.50735,0.50735,0.50675,0.50735,305200000.0
2009-02-05 00:15:00,0.5074,0.511,0.5074,0.51085,1822399998.0
2009-02-05 00:30:00,0.5109,0.5114,0.5094,0.51,1026200001.0
2009-02-05 00:45:00,0.50985,0.51015,0.5072,0.50795,1682880001.0
2009-02-05 01:00:00,0.50825,0.50835,0.50757,0.50805,289800000.0
2009-02-05 01:15:00,0.50805,0.5094,0.50804,0.5088,785000000.0
2009-02-05 01:30:00,0.509,0.5104,0.509,0.50925,610799999.0
2009-02-05 01:45:00,0.50925,0.5093,0.50875,0.5091,518800000.0
2009-02-05 02:00:00,0.50905,0.5101,0.5083,0.5088,1127600000.0
2009-02-05 02:15:00,0.5088,0.50905,0.50806,0.5084,677399998.0
2009-02-05 02:30:00,0.5084,0.5092,0.5078,0.509,1137200000.0
2009-02-05 02:45:00,0.5092,0.51,0.5087,0.5093,1857399998.0
2009-02-05 03:00:00,0.50925,0.5098,0.5087,0.5098,819400002.0
2009-02-05 03:15:00,0.5097,0.51,0.50931,0.50964,420200000.0
2009-02-05 03:30:00,0.50966,0.51065,0.50966,0.51045,887800000.0
2009-02-05 03:45:00,0.5104,0.5111,0.51021,0.51044,702200000.0
2009-02-05 04:00:00,0.5108,0.511,0.51029,0.51057,493800000.0
2009-02-05 04:15:00,0.51033,0.511,0.5101,0.51065,503000001.0
2009-02-05 04:30:00,0.51065,0.51105,0.5101,0.511,862800000.0
2009-02-05 04:45:00,0.51105,0.5112,0.51028,0.5111,417800000.0
2009-02-05 05:00:00,0.51125,0.5113,0.5094,0.51075,298800000.0
2009-02-05 05:15:00,0.51046,0.5111,0.50996,0.51011,546600000.0
2009-02-05 05:30:00,0.5106,0.51135,0.51032,0.511,442600000.0
2009-02-05 05:45:00,0.511,0.5112,0.51046,0.5105,369399999.0
2009-02-05 06:00:00,0.51028,0.51045,0.50905,0.51,885780000.0
2009-02-05 06:15:00,0.51005,0.5108,0.5097,0.5105,592000000.0
2009-02-05 06:30:00,0.5105,0.5105,0.50945,0.5096,946800001.0
2009-02-05 06:45:00,0.50955,0.5102,0.50873,0.5102,920000001.0
2009-02-05 07:00:00,0.5102,0.5102,0.50934,0.5096,464800000.0
2009-02-05 07:15:00,0.5098,0.5098,0.50675,0.50815,1310800000.0
2009-02-05 07:30:00,0.508,0.5085,0.50735,0.5081,926600000.0
2009-02-05 07:45:00,0.5082,0.50855,0.50745,0.5081,994200000.0
2009-02-05 08:00:00,0.50815,0.50845,0.5072,0.50785,1677400000.0
2009-02-05 08:15:00,0.50795,0.50855,0.5061,0.50655,1070599999.0
2009-02-05 08:30:00,0.5065,0.5086,0.5064,0.50689,987000001.0
2009-02-05 08:45:00,0.50685,0.50775,0.5067,0.50755,669200000.0
2009-02-05 09:00:00,0.5075,0.5076,0.5049,0.50685,1727400000.0
2009-02-05 09:15:00,0.50685,0.50885,0.50575,0.50765,2596600001.0
2009-02-05 09:30:00,0.5077,0.51145,0.5075,0.50865,3490351005.0
2009-02-05 09:45:00,0.50865,0.5101,0.5084,0.50915,1677600002.0
2009-02-05 10:00:00,0.5092,0.50925,0.50695,0.5076,1597999999.0
2009-02-05 10:15:00,0.50755,0.50875,0.50625,0.50865,1813600002.0
2009-02-05 10:30:00,0.50865,0.50895,0.508,0.5087,1024000000.0
2009-02-05 10:45:00,0.5088,0.50975,0.50784,0.5093,1256600001.0
2009-02-05 11:00:00,0.5093,0.5119,0.50925,0.51165,1933000000.0
2009-02-05 11:15:00,0.51165,0.5124,0.5106,0.51115,1853600000.0
2009-02-05 11:30:00,0.51115,0.5129,0.51105,0.51245,2413599999.0
2009-02-05 11:45:00,0.51245,0.513,0.51185,0.5126,1458400000.0
2009-02-05 12:00:00,0.51255,0.51265,0.5117,0.51215,2000400000.0
2009-02-05 12:15:00,0.51215,0.51445,0.512,0.51425,1509600002.0
2009-02-05 12:30:00,0.51405,0.51445,0.51345,0.5139,2052599998.0
2009-02-05 12:45:00,0.5139,0.51405,0.51185,0.513,1760999999.0
2009-02-05 13:00:00,0.513,0.51405,0.5126,0.51275,2019799999.0
2009-02-05 13:15:00,0.5128,0.51305,0.5116,0.5123,1528900000.0
2009-02-05 13:30:00,0.5122,0.5129,0.51175,0.51255,1526800002.0
2009-02-05 13:45:00,0.51255,0.51345,0.51201,0.51305,1659400000.0
2009-02-05 14:00:00,0.51305,0.5157,0.51305,0.51525,1582400001.0
2009-02-05 14:15:00,0.51525,0.51545,0.5133,0.51425,1576799999.0
2009-02-05 14:30:00,0.51425,0.51432,0.51265,0.51325,1019000000.0
2009-02-05 14:45:00,0.51325,0.5133,0.5124,0.51255,1292400000.0
2009-02-05 15:00:00,0.51255,0.5126,0.51125,0.51185,852399998.0
2009-02-05 15:15:00,0.51185,0.51255,0.5116,0.5116,1926800000.0
2009-02-05 15:30:00,0.5116,0.512,0.50965,0.51035,2302000002.0
2009-02-05 15:45:00,0.51045,0.51125,0.51005,0.51125,1665200000.0
2009-02-05 16:00:00,0.51105,0.51215,0.5105,0.512,1596100000.0
2009-02-05 16:15:00,0.51195,0.5133,0.51135,0.5122,762251000.0
2009-02-05 16:30:00,0.51215,0.51345,0.51195,0.51235,1873800000.0
2009-02-05 16:45:00,0.5124,0.5124,0.5103,0.511,1711800001.0
2009-02-05 17:00:00,0.51085,0.51135,0.50935,0.5101,2272200005.0
2009-02-05 17:15:00,0.5101,0.51155,0.50935,0.51115,1889200003.0
2009-02-05 17:30:00,0.51115,0.51285,0.5105,0.51265,1673400000.0
2009-02-05 17:45:00,0.51265,0.51495,0.5122,0.51325,1859600001.0
2009-02-05 18:00:00,0.51325,0.51515,0.51315,0.51385,2262800000.0
2009-02-05 18:15:00,0.51385,0.51425,0.51274,0.51365,1293400000.0
2009-02-05 18:30:00,0.5136,0.51525,0.51295,0.51305,2008600001.0
2009-02-05 18:45:00,0.51305,0.51535,0.51285,0.5151,1493400000.0
2009-02-05 19:00:00,0.51505,0.521,0.515,0.51795,1195200000.0
2009-02-05 19:15:00,0.51805,0.5191,0.5164,0.5164,703600000.0
2009-02-05 19:30:00,0.5167,0.5183,0.5162,0.5177,843800000.0
2009-02-05 19:45:00,0.5177,0.51935,0.5177,0.51915,681400000.0
2009-02-05 20:00:00,0.51915,0.51965,0.5186,0.5191,473700000.0
2009-02-05 20:15:00,0.51905,0.51905,0.51625,0.51755,716800000.0
2009-02-05 20:30:00,0.51712,0.5178,0.516,0.51735,865200000.0
2009-02-05 20:45:00,0.5173,0.51745,0.516,0.516,394200000.0
2009-02-05 21:00:00,0.51615,0.51735,0.51615,0.51715,398600000.0
2009-02-05 21:15:00,0.51715,0.5181,0.51658,0.51785,691200000.0
2009-02-05 21:30:00,0.51805,0.51905,0.51775,0.51895,1013800000.0
2009-02-05 21:45:00,0.519,0.51915,0.51785,0.5181,673800000.0
2009-02-05 22:00:00,0.5181,0.51815,0.51645,0.51745,398600000.0
2009-02-05 22:15:00,0.51745,0.51815,0.5169,0.51735,807200000.0
2009-02-05 22:30:00,0.5173,0.5178,0.51625,0.51715,847200000.0
2009-02-05 22:45:00,0.51715,0.51725,0.51659,0.5171,364400000.0
2009-02-05 23:00:00,0.51663,0.51721,0.51595,0.5162,456600000.0
2009-02-05 23:15:00,0.51615,0.5165,0.5147,0.51495,484600000.0
2009-02-05 23:30:00,0.515,0.51635,0.515,0.51621,566000000.0
2009-02-05 23:45:00,0.51622,0.5168,0.5158,0.51665,426400000.0
2009-02-06 00:00:00,0.51525,0.51675,0.51505,0.5157,445800000.0
2009-02-06 00:15:00,0.5157,0.51585,0.51533,0.5155,510600000.0
2009-02-06 00:30:00,0.51557,0.5157,0.51492,0.515,571600000.0
2009-02-06 00:45:00,0.5151,0.5154,0.51455,0.5154,824599999.0
2009-02-06 01:00:00,0.51505,0.51625,0.51485,0.51585,651800001.0
2009-02-06 01:15:00,0.51585,0.51615,0.51535,0.5159,952600000.0
2009-02-06 01:30:00,0.51585,0.5159,0.51463,0.51471,493600000.0
2009-02-06 01:45:00,0.51466,0.51649,0.51466,0.51555,718400000.0
2009-02-06 02:00:00,0.51555,0.5162,0.51499,0.51555,1104599999.0
2009-02-06 02:15:00,0.5156,0.51615,0.51405,0.5147,996000000.0
2009-02-06 02:30:00,0.5147,0.5155,0.5127,0.5135,2479800004.0
2009-02-06 02:45:00,0.51395,0.5145,0.51347,0.5137,868200000.0
2009-02-06 03:00:00,0.5137,0.5141,0.5115,0.5138,914600001.0
2009-02-06 03:15:00,0.51375,0.5143,0.5135,0.5139,856600000.0
2009-02-06 03:30:00,0.5139,0.5145,0.51364,0.5145,391000000.0
2009-02-06 03:45:00,0.51455,0.51465,0.51288,0.51365,421600000.0
2009-02-06 04:00:00,0.51355,0.51378,0.51303,0.5135,527600000.0
2009-02-06 04:15:00,0.51355,0.51355,0.5127,0.5128,660000000.0
2009-02-06 04:30:00,0.5128,0.513,0.51155,0.51155,1504999995.0
2009-02-06 04:45:00,0.51155,0.5126,0.5109,0.51105,1700199996.0
2009-02-06 05:00:00,0.511,0.51295,0.511,0.512,1914000000.0
2009-02-06 05:15:00,0.5121,0.51345,0.512,0.51345,991800003.0
2009-02-06 05:30:00,0.51345,0.51345,0.5126,0.5126,1515800000.0
2009-02-06 05:45:00,0.5126,0.51295,0.51219,0.51235,577400000.0
2009-02-06 06:00:00,0.51235,0.5126,0.5117,0.5122,1257400001.0
2009-02-06 06:15:00,0.5123,0.5129,0.5122,0.51285,367800000.0
2009-02-06 06:30:00,0.5128,0.513,0.5119,0.51235,1091999997.0
2009-02-06 06:45:00,0.51204,0.51243,0.51142,0.51205,879400000.0
2009-02-06 07:00:00,0.51205,0.5139,0.51185,0.51385,739400001.0
2009-02-06 07:15:00,0.51385,0.5144,0.51315,0.5135,689600000.0
2009-02-06 07:30:00,0.51345,0.51345,0.51266,0.5134,676800003.0
2009-02-06 07:45:00,0.51335,0.5141,0.5131,0.5137,858800004.0
2009-02-06 08:00:00,0.51355,0.5143,0.5128,0.51305,803200002.0
2009-02-06 08:15:00,0.5131,0.5132,0.51216,0.51295,585999999.0
2009-02-06 08:30:00,0.51295,0.5133,0.5127,0.5127,459200000.0
2009-02-06 08:45:00,0.5128,0.5134,0.51228,0.51274,759200000.0
2009-02-06 09:00:00,0.5128,0.51325,0.512,0.513,883000000.0
2009-02-06 09:15:00,0.51325,0.5139,0.5125,0.51355,1359200000.0
2009-02-06 09:30:00,0.51355,0.5151,0.5135,0.5151,1121600000.0
2009-02-06 09:45:00,0.5151,0.5177,0.515,0.51745,1995300003.0
2009-02-06 10:00:00,0.51745,0.51845,0.51715,0.51795,1680399998.0
2009-02-06 10:15:00,0.5181,0.5198,0.5181,0.5186,1662200003.0
2009-02-06 10:30:00,0.5186,0.51995,0.51845,0.519,2195400000.0
2009-02-06 10:45:00,0.51895,0.5198,0.51855,0.5191,1495600000.0
2009-02-06 11:00:00,0.5192,0.52,0.51875,0.5195,2473600000.0
2009-02-06 11:15:00,0.5195,0.52105,0.51935,0.5206,2635200000.0
2009-02-06 11:30:00,0.5206,0.52185,0.51975,0.52095,2417200001.0
2009-02-06 11:45:00,0.521,0.5215,0.52045,0.52075,1524600000.0
2009-02-06 12:00:00,0.52075,0.52125,0.52,0.5201,1772399999.0
2009-02-06 12:15:00,0.5201,0.52165,0.52,0.52105,2233400000.0
2009-02-06 12:30:00,0.52105,0.52195,0.51825,0.51875,2338200001.0
2009-02-06 12:45:00,0.51875,0.5194,0.5182,0.5188,1658200000.0
2009-02-06 13:00:00,0.51885,0.51925,0.51785,0.5192,1328200000.0
2009-02-06 13:15:00,0.51925,0.51995,0.51888,0.5195,996400000.0
2009-02-06 13:30:00,0.5195,0.5195,0.5181,0.51895,1624200000.0
2009-02-06 13:45:00,0.519,0.51935,0.51875,0.51915,867400000.0
2009-02-06 14:00:00,0.51915,0.5194,0.51855,0.5191,1795400000.0
2009-02-06 14:15:00,0.5191,0.51925,0.51839,0.51895,820400000.0
2009-02-06 14:30:00,0.51895,0.51895,0.51785,0.5182,1555200000.0
2009-02-06 14:45:00,0.5182,0.51885,0.5182,0.5184,726400000.0
2009-02-06 15:00:00,0.5184,0.5191,0.5182,0.5183,1442000000.0
2009-02-06 15:15:00,0.5183,0.52045,0.51815,0.5198,1843000001.0
2009-02-06 15:30:00,0.52,0.52255,0.51845,0.5199,2226400000.0
2009-02-06 15:45:00,0.5199,0.5225,0.5185,0.52205,2758200000.0
2009-02-06 16:00:00,0.5221,0.5259,0.52205,0.52475,2306299999.0
2009-02-06 16:15:00,0.52475,0.5256,0.523,0.5245,1774099996.0
2009-02-06 16:30:00,0.52455,0.52805,0.52425,0.5264,2103800000.0
2009-02-06 16:45:00,0.5265,0.52775,0.52545,0.52585,2147600000.0
2009-02-06 17:00:00,0.5259,0.5288,0.52585,0.52875,2639400000.0
2009-02-06 17:15:00,0.5282,0.52895,0.52515,0.5261,1772600000.0
2009-02-06 17:30:00,0.5261,0.5276,0.5245,0.52475,2292600000.0
2009-02-06 17:45:00,0.52475,0.5271,0.52465,0.52635,2542000000.0
2009-02-06 18:00:00,0.52635,0.52935,0.5258,0.52845,2774700000.0
2009-02-06 18:15:00,0.52845,0.5294,0.5273,0.52785,2977200002.0
2009-02-06 18:30:00,0.52785,0.5289,0.5272,0.5284,3531200000.0
2009-02-06 18:45:00,0.5285,0.52955,0.52735,0.52955,3997200000.0
2009-02-06 19:00:00,0.52955,0.5297,0.52825,0.5289,1165800000.0
2009-02-06 19:15:00,0.5289,0.5304,0.52821,0.53015,611600000.0
2009-02-06 19:30:00,0.53015,0.5307,0.5299,0.53065,611400000.0
2009-02-06 19:45:00,0.53065,0.5336,0.53045,0.53345,1462600000.0
2009-02-06 20:00:00,0.53345,0.53395,0.5322,0.53395,561300000.0
2009-02-06 20:15:00,0.53365,0.53505,0.53365,0.53455,571800000.0
2009-02-06 20:30:00,0.53465,0.5364,0.53465,0.5352,630000000.0
2009-02-06 20:45:00,0.5352,0.53525,0.53295,0.53355,888600000.0
2009-02-06 21:00:00,0.5333,0.5333,0.53145,0.532,377600000.0
2009-02-06 21:15:00,0.532,0.5329,0.53112,0.53135,832600000.0
2009-02-06 21:30:00,0.53175,0.5322,0.5314,0.53195,269600000.0
2009-02-06 21:45:00,0.53195,0.53255,0.5317,0.53245,266800000.0
2009-02-06 22:00:00,0.5324,0.53275,0.5313,0.53161,902599998.0
2009-02-06 22:15:00,0.532,0.5325,0.5312,0.53125,1113200000.0
2009-02-06 22:30:00,0.53135,0.53245,0.5312,0.53158,948200000.0
2009-02-06 22:45:00,0.53158,0.53295,0.5314,0.53275,362000000.0
2009-02-06 23:00:00,0.5326,0.5333,0.53234,0.53265,426300000.0
2009-02-06 23:15:00,0.5328,0.5329,0.53129,0.53132,510200000.0
2009-02-06 23:30:00,0.53149,0.5323,0.53117,0.53158,812200000.0
2009-02-06 23:45:00,0.532,0.53255,0.5296,0.5296,345800000.0
2009-02-09 00:00:00,0.5295,0.5312,0.52891,0.53064,2793000000.0
2009-02-09 00:15:00,0.53065,0.53228,0.53055,0.53228,2793000000.0
2009-02-09 00:30:00,0.5323,0.53232,0.53108,0.53108,2793000000.0
2009-02-09 00:45:00,0.531,0.53175,0.5306,0.531,2606800000.0
2009-02-09 01:00:00,0.53095,0.53239,0.5302,0.53165,2793000000.0
2009-02-09 01:15:00,0.53172,0.53196,0.53014,0.53037,2793000000.0
2009-02-09 01:30:00,0.5304,0.53067,0.5294,0.5294,2793000000.0
2009-02-09 01:45:00,0.52944,0.53025,0.529,0.52932,2606800000.0
2009-02-09 02:00:00,0.53115,0.5323,0.53055,0.53205,982600000.0
2009-02-09 02:15:00,0.53195,0.5321,0.5304,0.5305,1220399995.0
2009-02-09 02:30:00,0.5306,0.531,0.52975,0.52975,1191600001.0
2009-02-09 02:45:00,0.5298,0.5304,0.52895,0.52965,987599998.0
2009-02-09 03:00:00,0.5297,0.5297,0.5276,0.5278,1166399998.0
2009-02-09 03:15:00,0.5278,0.5279,0.5256,0.5258,1734400000.0
2009-02-09 03:30:00,0.5258,0.5262,0.524,0.5256,1959799996.0
2009-02-09 03:45:00,0.5256,0.5267,0.52525,0.5265,792999997.0
2009-02-09 04:00:00,0.5265,0.52715,0.52585,0.5264,624400000.0
2009-02-09 04:15:00,0.5264,0.52715,0.52525,0.52525,955200000.0
2009-02-09 04:30:00,0.52525,0.5254,0.5245,0.5252,893800000.0
2009-02-09 04:45:00,0.52515,0.52585,0.52455,0.5255,775800000.0
2009-02-09 05:00:00,0.5255,0.5269,0.5251,0.5263,761800000.0
2009-02-09 05:15:00,0.52644,0.52725,0.52615,0.52675,455599999.0
2009-02-09 05:30:00,0.52683,0.52775,0.5263,0.5273,620200000.0
2009-02-09 05:45:00,0.5275,0.5275,0.5257,0.5266,1622199998.0
2009-02-09 06:00:00,0.52655,0.5269,0.5259,0.52638,472400001.0
2009-02-09 06:15:00,0.52618,0.5266,0.52588,0.52625,652600000.0
2009-02-09 06:30:00,0.52645,0.52725,0.52593,0.5272,428000000.0
2009-02-09 06:45:00,0.52681,0.5287,0.52671,0.52835,669400000.0
2009-02-09 07:00:00,0.52835,0.52835,0.5266,0.52745,909199999.0
2009-02-09 07:15:00,0.52755,0.5281,0.52745,0.52765,575600002.0
2009-02-09 07:30:00,0.52755,0.52805,0.52625,0.52685,1521800001.0
2009-02-09 07:45:00,0.52695,0.5276,0.52665,0.52695,557000000.0
2009-02-09 08:00:00,0.52705,0.5273,0.525,0.525,1911999999.0
2009-02-09 08:15:00,0.525,0.5259,0.52395,0.52495,1473800000.0
2009-02-09 08:30:00,0.52495,0.5268,0.5247,0.52552,1099200000.0
2009-02-09 08:45:00,0.5259,0.5268,0.52565,0.52655,639600000.0
2009-02-09 09:00:00,0.52655,0.5276,0.526,0.5267,1196800000.0
2009-02-09 09:15:00,0.52675,0.52865,0.5263,0.52825,1962000000.0
2009-02-09 09:30:00,0.52825,0.52975,0.5273,0.52975,2257000000.0
2009-02-09 09:45:00,0.52975,0.5301,0.5295,0.52965,2090000000.0
2009-02-09 10:00:00,0.52965,0.52995,0.5281,0.52865,2814099998.0
2009-02-09 10:15:00,0.52865,0.5302,0.52855,0.52953,2796600000.0
2009-02-09 10:30:00,0.5298,0.5319,0.5298,0.53025,2404400000.0
2009-02-09 10:45:00,0.53025,0.5308,0.52885,0.52895,1281000000.0
2009-02-09 11:00:00,0.52905,0.5303,0.52895,0.52965,1173800000.0
2009-02-09 11:15:00,0.52975,0.5309,0.52955,0.53065,1633000000.0
2009-02-09 11:30:00,0.53065,0.53085,0.5303,0.5305,1061200001.0
2009-02-09 11:45:00,0.53065,0.531,0.52985,0.5308,1000200000.0
2009-02-09 12:00:00,0.5308,0.53235,0.5307,0.53225,1247800000.0
2009-02-09 12:15:00,0.5323,0.5329,0.53205,0.5323,1534600001.0
2009-02-09 12:30:00,0.5323,0.53335,0.5323,0.53245,1541800000.0
2009-02-09 12:45:00,0.53245,0.53245,0.53165,0.53215,908000000.0
2009-02-09 13:00:00,0.5319,0.53335,0.53161,0.53285,1701000001.0
2009-02-09 13:15:00,0.5325,0.534,0.5325,0.5336,1632800000.0
2009-02-09 13:30:00,0.53365,0.53445,0.5325,0.53355,1390800001.0
2009-02-09 13:45:00,0.53355,0.5341,0.53245,0.53255,1032000002.0
2009-02-09 14:00:00,0.53265,0.5342,0.5326,0.53385,1084600000.0
2009-02-09 14:15:00,0.5338,0.5343,0.533,0.5341,1218900000.0
2009-02-09 14:30:00,0.53405,0.5348,0.5332,0.53375,1708400000.0
2009-02-09 14:45:00,0.53375,0.53415,0.53255,0.53395,1606999998.0
2009-02-09 15:00:00,0.53395,0.5363,0.53395,0.53595,2590799999.0
2009-02-09 15:15:00,0.53595,0.53695,0.53505,0.53645,1962340000.0
2009-02-09 15:30:00,0.53645,0.53645,0.53565,0.5361,1103800001.0
2009-02-09 15:45:00,0.53605,0.5375,0.53565,0.53745,1133800000.0
2009-02-09 16:00:00,0.53745,0.54005,0.53745,0.5395,3293600000.0
2009-02-09 16:15:00,0.5395,0.5423,0.5395,0.5423,3740099998.0
2009-02-09 16:30:00,0.5424,0.54335,0.5408,0.54105,3594200000.0
2009-02-09 16:45:00,0.54105,0.5413,0.5391,0.53985,3094000000.0
2009-02-09 17:00:00,0.54,0.5412,0.5377,0.5381,2971800000.0
2009-02-09 17:15:00,0.53815,0.5404,0.5381,0.53955,3381700000.0
2009-02-09 17:30:00,0.53955,0.5428,0.53915,0.5423,2347100000.0
2009-02-09 17:45:00,0.54225,0.5444,0.5418,0.5442,2795500000.0
2009-02-09 18:00:00,0.54425,0.54435,0.543,0.54405,3196020000.0
2009-02-09 18:15:00,0.54405,0.54445,0.5427,0.54385,2472600000.0
2009-02-09 18:30:00,0.54385,0.54445,0.54295,0.54425,2205800000.0
2009-02-09 18:45:00,0.54425,0.54455,0.54295,0.54385,2106400000.0
2009-02-09 19:00:00,0.5437,0.5444,0.54345,0.54365,1244200000.0
2009-02-09 19:15:00,0.54365,0.5441,0.5407,0.54295,1673700000.0
2009-02-09 19:30:00,0.54295,0.54365,0.5426,0.5436,701400000.0
2009-02-09 19:45:00,0.5436,0.54375,0.5427,0.54315,741000000.0
2009-02-09 20:00:00,0.54315,0.54325,0.54214,0.5432,898800000.0
2009-02-09 20:15:00,0.54325,0.54325,0.54095,0.54155,440600000.0
2009-02-09 20:30:00,0.5415,0.5415,0.53974,0.54005,875400000.0
2009-02-09 20:45:00,0.54005,0.5405,0.53935,0.5399,539200000.0
2009-02-09 21:00:00,0.5399,0.5413,0.53975,0.54025,511400000.0
2009-02-09 21:15:00,0.54025,0.5403,0.53795,0.53855,709400000.0
2009-02-09 21:30:00,0.53855,0.53875,0.5377,0.53805,714400000.0
2009-02-09 21:45:00,0.53795,0.53875,0.53738,0.53855,616200000.0
2009-02-09 22:00:00,0.53855,0.53875,0.53776,0.53825,653000001.0
2009-02-09 22:15:00,0.5383,0.54095,0.5383,0.5406,644800000.0
2009-02-09 22:30:00,0.54075,0.5416,0.5396,0.54025,619800000.0
2009-02-09 22:45:00,0.5403,0.54065,0.53945,0.53985,623400000.0
2009-02-09 23:00:00,0.53995,0.5407,0.53965,0.53995,614580000.0
2009-02-09 23:15:00,0.53995,0.54055,0.53885,0.5392,403600001.0
2009-02-09 23:30:00,0.53915,0.53955,0.53835,0.5388,594820000.0
2009-02-09 23:45:00,0.5395,0.54,0.5376,0.53825,565600000.0
2009-02-10 00:00:00,0.53775,0.53875,0.53775,0.53837,314200000.0
2009-02-10 00:15:00,0.53824,0.5392,0.5381,0.539,615800000.0
2009-02-10 00:30:00,0.539,0.53905,0.53754,0.53858,830399995.0
2009-02-10 00:45:00,0.53865,0.53865,0.53681,0.53765,1612599987.0
2009-02-10 01:00:00,0.53765,0.53805,0.5375,0.5376,786399997.0
2009-02-10 01:15:00,0.5376,0.53785,0.537,0.5371,876200000.0
2009-02-10 01:30:00,0.5372,0.53755,0.53515,0.5355,998399998.0
2009-02-10 01:45:00,0.5355,0.5364,0.53405,0.53415,1788599998.0
2009-02-10 02:00:00,0.53415,0.5352,0.53395,0.5345,2145199991.0
2009-02-10 02:15:00,0.5345,0.53475,0.53315,0.5333,3394899994.0
2009-02-10 02:30:00,0.53325,0.53425,0.53245,0.533,3404599990.0
2009-02-10 02:45:00,0.53305,0.53305,0.5315,0.53185,2084799991.0
2009-02-10 03:00:00,0.5319,0.53245,0.5297,0.5315,3253399999.0
2009-02-10 03:15:00,0.53145,0.5326,0.53035,0.5323,1693999998.0
2009-02-10 03:30:00,0.5323,0.53275,0.5302,0.531,1277000000.0
2009-02-10 03:45:00,0.531,0.5321,0.53075,0.53205,642000000.0
2009-02-10 04:00:00,0.53205,0.53205,0.53055,0.5317,948600000.0
2009-02-10 04:15:00,0.53175,0.5338,0.53175,0.5334,1266200000.0
2009-02-10 04:30:00,0.53355,0.5336,0.532,0.53233,802220001.0
2009-02-10 04:45:00,0.53232,0.53345,0.53232,0.53345,1063400003.0
2009-02-10 05:00:00,0.53345,0.5342,0.53274,0.53322,1087800001.0
2009-02-10 05:15:00,0.5334,0.5335,0.5321,0.53265,1519199999.0
2009-02-10 05:30:00,0.5326,0.5326,0.53095,0.5314,1185000001.0
2009-02-10 05:45:00,0.53145,0.5316,0.5306,0.5311,1013200003.0
2009-02-10 06:00:00,0.5311,0.5315,0.53095,0.5314,434600000.0
2009-02-10 06:15:00,0.5315,0.53205,0.531,0.5311,1174000000.0
2009-02-10 06:30:00,0.5313,0.5319,0.5308,0.53143,424800000.0
2009-02-10 06:45:00,0.5317,0.5318,0.53099,0.53115,898999995.0
2009-02-10 07:00:00,0.53115,0.53185,0.531,0.531,531399999.0
2009-02-10 07:15:00,0.531,0.53185,0.53091,0.53145,746200000.0
2009-02-10 07:30:00,0.53145,0.5332,0.53105,0.53245,1743600001.0
2009-02-10 07:45:00,0.53245,0.5346,0.53215,0.5346,1609000002.0
2009-02-10 08:00:00,0.53465,0.53465,0.5325,0.53344,1640000005.0
2009-02-10 08:15:00,0.53345,0.5337,0.5328,0.53315,971400000.0
2009-02-10 08:30:00,0.53315,0.5344,0.53235,0.5339,1494800000.0
2009-02-10 08:45:00,0.534,0.536,0.5339,0.5351,1673920002.0
2009-02-10 09:00:00,0.5351,0.5357,0.53485,0.5351,2002660003.0
2009-02-10 09:15:00,0.53459,0.53555,0.534,0.53515,2273800000.0
2009-02-10 09:30:00,0.53515,0.537,0.53465,0.53595,2788199998.0
2009-02-10 09:45:00,0.53595,0.53645,0.53455,0.53525,2431000001.0
2009-02-10 10:00:00,0.53525,0.536,0.5332,0.53595,4442200000.0
2009-02-10 10:15:00,0.53595,0.5388,0.53535,0.53765,4837200000.0
2009-02-10 10:30:00,0.53765,0.53765,0.5361,0.53735,3442999999.0
2009-02-10 10:45:00,0.53735,0.5376,0.53505,0.5365,4833939999.0
2009-02-10 11:00:00,0.5366,0.53705,0.5322,0.53355,5414299998.0
2009-02-10 11:15:00,0.53355,0.5347,0.5323,0.5337,5179620003.0
2009-02-10 11:30:00,0.53385,0.53435,0.532,0.5325,3731499997.0
2009-02-10 11:45:00,0.5325,0.5328,0.5312,0.5318,2263000000.0
2009-02-10 12:00:00,0.5318,0.53215,0.53085,0.5314,1806700000.0
2009-02-10 12:15:00,0.5314,0.53435,0.5314,0.53375,3051800000.0
2009-02-10 12:30:00,0.53375,0.5355,0.5334,0.5345,2296599996.0
2009-02-10 12:45:00,0.5345,0.53505,0.53445,0.53485,1189800000.0
2009-02-10 13:00:00,0.5348,0.53575,0.53265,0.53275,1607020000.0
2009-02-10 13:15:00,0.5328,0.53405,0.5327,0.53355,1645100000.0
2009-02-10 13:30:00,0.53375,0.5353,0.5332,0.5347,1623800000.0
2009-02-10 13:45:00,0.5347,0.53515,0.5327,0.53325,2018400000.0
2009-02-10 14:00:00,0.53325,0.53365,0.53255,0.53355,1795199999.0
2009-02-10 14:15:00,0.53355,0.53435,0.53265,0.5327,1942799999.0
2009-02-10 14:30:00,0.5327,0.53625,0.53224,0.53625,2363200000.0
2009-02-10 14:45:00,0.53625,0.5377,0.5352,0.53715,2159899999.0
2009-02-10 15:00:00,0.53715,0.538,0.53575,0.53605,1765600000.0
2009-02-10 15:15:00,0.5361,0.5365,0.5355,0.53625,1154000000.0
2009-02-10 15:30:00,0.53635,0.53755,0.53545,0.5355,1246000000.0
2009-02-10 15:45:00,0.5357,0.5364,0.5337,0.53415,2301999999.0
2009-02-10 16:00:00,0.53435,0.5372,0.5341,0.53575,1920200000.0
2009-02-10 16:15:00,0.53575,0.5368,0.5347,0.53595,1383800000.0
2009-02-10 16:30:00,0.53595,0.53655,0.535,0.5363,3136699997.0
2009-02-10 16:45:00,0.5363,0.537,0.53605,0.53655,3387799999.0
2009-02-10 17:00:00,0.53645,0.53885,0.53625,0.53725,2679800000.0
2009-02-10 17:15:00,0.5372,0.53735,0.5351,0.5361,2857200001.0
2009-02-10 17:30:00,0.53605,0.53725,0.53545,0.5369,2140100000.0
2009-02-10 17:45:00,0.5369,0.53765,0.5349,0.535,2302800000.0
2009-02-10 18:00:00,0.53505,0.5389,0.5315,0.53285,2830551000.0
2009-02-10 18:15:00,0.53285,0.5359,0.53235,0.53345,2106000001.0
2009-02-10 18:30:00,0.53345,0.53345,0.52385,0.52655,3356051000.0
2009-02-10 18:45:00,0.5268,0.52895,0.52515,0.52785,3087640000.0
2009-02-10 19:00:00,0.5279,0.5285,0.5261,0.52705,861600000.0
2009-02-10 19:15:00,0.52715,0.52855,0.5268,0.52715,727400000.0
2009-02-10 19:30:00,0.52725,0.52725,0.52525,0.52725,526800000.0
2009-02-10 19:45:00,0.52725,0.52875,0.5264,0.528,426000000.0
2009-02-10 20:00:00,0.528,0.528,0.52525,0.52645,629600000.0
2009-02-10 20:15:00,0.52645,0.5265,0.52325,0.52465,798600000.0
2009-02-10 20:30:00,0.52465,0.525,0.52345,0.52395,564000000.0
2009-02-10 20:45:00,0.52395,0.52415,0.5226,0.5232,454000000.0
2009-02-10 21:00:00,0.5232,0.5235,0.52244,0.52325,784799994.0
2009-02-10 21:15:00,0.52325,0.5234,0.5185,0.519,1023100000.0
2009-02-10 21:30:00,0.51915,0.521,0.51845,0.52065,968000000.0
2009-02-10 21:45:00,0.52055,0.52095,0.5179,0.51805,648400000.0
2009-02-10 22:00:00,0.51815,0.52075,0.51805,0.51945,884000000.0
2009-02-10 22:15:00,0.5191,0.5194,0.51775,0.51925,623600000.0
2009-02-10 22:30:00,0.51925,0.51955,0.518,0.5187,679400000.0
2009-02-10 22:45:00,0.5187,0.5199,0.51865,0.5192,551400000.0
2009-02-10 23:00:00,0.51925,0.52085,0.51925,0.5206,748000000.0
2009-02-10 23:15:00,0.5206,0.5225,0.5205,0.52105,807600000.0
2009-02-10 23:30:00,0.52097,0.5225,0.52077,0.52185,459600000.0
2009-02-10 23:45:00,0.52185,0.5235,0.52185,0.523,504200000.0
2009-02-11 00:00:00,0.523,0.523,0.522,0.52205,263800000.0
2009-02-11 00:15:00,0.52205,0.52205,0.52078,0.52127,351200000.0
2009-02-11 00:30:00,0.5215,0.522,0.5209,0.5219,1004199997.0
2009-02-11 00:45:00,0.52175,0.52355,0.52175,0.5228,1187700000.0
2009-02-11 01:00:00,0.52295,0.52435,0.5228,0.52385,1326399999.0
2009-02-11 01:15:00,0.52385,0.52385,0.52234,0.52345,845200000.0
2009-02-11 01:30:00,0.5234,0.5247,0.52265,0.52275,974599998.0
2009-02-11 01:45:00,0.5229,0.52495,0.5229,0.5246,1176999993.0
2009-02-11 02:00:00,0.52455,0.52705,0.52455,0.5261,2128500005.0
2009-02-11 02:15:00,0.52605,0.5261,0.5247,0.5249,960899997.0
2009-02-11 02:30:00,0.5247,0.52565,0.52362,0.52405,943999996.0
2009-02-11 02:45:00,0.52405,0.5243,0.52325,0.5241,1057799999.0
2009-02-11 03:00:00,0.52405,0.5241,0.52265,0.523,1102000000.0
2009-02-11 03:15:00,0.523,0.5234,0.522,0.52275,1255199999.0
2009-02-11 03:30:00,0.52262,0.5238,0.52233,0.52335,1058399999.0
2009-02-11 03:45:00,0.5237,0.5239,0.52276,0.52375,635400000.0
2009-02-11 04:00:00,0.5238,0.5254,0.52334,0.5239,573620000.0
2009-02-11 04:15:00,0.52385,0.5241,0.52263,0.52285,735399997.0
2009-02-11 04:30:00,0.5234,0.5246,0.52325,0.5245,473600000.0
2009-02-11 04:45:00,0.5245,0.52465,0.52345,0.52345,875799991.0
2009-02-11 05:00:00,0.52345,0.5237,0.52301,0.5232,1008199984.0
2009-02-11 05:15:00,0.5232,0.5242,0.5232,0.5234,734599999.0
2009-02-11 05:30:00,0.52305,0.5238,0.52271,0.5235,610599997.0
2009-02-11 05:45:00,0.52365,0.5241,0.52322,0.5235,309600000.0
2009-02-11 06:00:00,0.5235,0.5236,0.5216,0.5223,909051000.0
2009-02-11 06:15:00,0.5223,0.523,0.52184,0.523,768399998.0
2009-02-11 06:30:00,0.523,0.5244,0.5225,0.52435,1288799996.0
2009-02-11 06:45:00,0.5243,0.52435,0.5234,0.52435,808799998.0
2009-02-11 07:00:00,0.52465,0.52545,0.52365,0.52455,697399999.0
2009-02-11 07:15:00,0.52455,0.5252,0.5244,0.5251,405600000.0
2009-02-11 07:30:00,0.52471,0.5251,0.5236,0.52395,678399997.0
2009-02-11 07:45:00,0.52405,0.52475,0.5239,0.5245,692999992.0
2009-02-11 08:00:00,0.5245,0.52475,0.5231,0.5243,1204200000.0
2009-02-11 08:15:00,0.5243,0.5262,0.52425,0.52505,720999998.0
2009-02-11 08:30:00,0.52505,0.52505,0.52401,0.525,883599998.0
2009-02-11 08:45:00,0.52505,0.52545,0.52449,0.525,824999998.0
2009-02-11 09:00:00,0.525,0.5251,0.52325,0.5242,1933400001.0
2009-02-11 09:15:00,0.52415,0.52515,0.52365,0.52505,3008999973.0
2009-02-11 09:30:00,0.525,0.52535,0.52374,0.5252,1095600000.0
2009-02-11 09:45:00,0.5252,0.52545,0.52405,0.5246,1126200000.0
2009-02-11 10:00:00,0.5246,0.5246,0.5227,0.52325,1469800000.0
2009-02-11 10:15:00,0.52315,0.52455,0.52305,0.5242,1471600001.0
2009-02-11 10:30:00,0.5243,0.52545,0.52345,0.52415,1009000000.0
2009-02-11 10:45:00,0.52415,0.5252,0.5236,0.5251,1343800000.0
2009-02-11 11:00:00,0.525,0.52525,0.52135,0.5217,1976900000.0
2009-02-11 11:15:00,0.5221,0.52365,0.52195,0.52285,2127650998.0
2009-02-11 11:30:00,0.5229,0.5253,0.5229,0.52505,1619400000.0
2009-02-11 11:45:00,0.52505,0.5254,0.52385,0.5242,2213599999.0
2009-02-11 12:00:00,0.52415,0.52445,0.5231,0.52405,3010100000.0
2009-02-11 12:15:00,0.52405,0.52485,0.52365,0.52385,1306000000.0
2009-02-11 12:30:00,0.5239,0.5244,0.5229,0.52345,1031200000.0
2009-02-11 12:45:00,0.52345,0.52435,0.52295,0.52435,1107400000.0
2009-02-11 13:00:00,0.5243,0.52455,0.5235,0.5239,1291000000.0
2009-02-11 13:15:00,0.5239,0.52435,0.52275,0.523,1483800000.0
2009-02-11 13:30:00,0.5231,0.52415,0.52285,0.52375,1035800000.0
2009-02-11 13:45:00,0.5238,0.52385,0.52245,0.52275,1817199995.0
2009-02-11 14:00:00,0.52275,0.5234,0.52225,0.523,656400000.0
2009-02-11 14:15:00,0.523,0.5239,0.52253,0.52385,1021800000.0
2009-02-11 14:30:00,0.52385,0.52405,0.52274,0.523,2228800000.0
2009-02-11 14:45:00,0.523,0.52355,0.52235,0.5226,970800000.0
2009-02-11 15:00:00,0.52255,0.52425,0.5223,0.524,1485800000.0
2009-02-11 15:15:00,0.52395,0.5251,0.5235,0.5246,1862600000.0
2009-02-11 15:30:00,0.5245,0.5263,0.52365,0.526,936700000.0
2009-02-11 15:45:00,0.52605,0.52805,0.52495,0.52615,1853000000.0
2009-02-11 16:00:00,0.52595,0.5267,0.52545,0.5256,1153300000.0
2009-02-11 16:15:00,0.52565,0.52565,0.5243,0.52505,1064000000.0
2009-02-11 16:30:00,0.5251,0.52715,0.52459,0.52665,1620020000.0
2009-02-11 16:45:00,0.52675,0.5286,0.52455,0.52545,1675600000.0
2009-02-11 17:00:00,0.52545,0.52555,0.5231,0.52365,1686600000.0
2009-02-11 17:15:00,0.5236,0.5241,0.5219,0.5223,1682500000.0
2009-02-11 17:30:00,0.52215,0.5226,0.52105,0.5225,2262600002.0
2009-02-11 17:45:00,0.52255,0.52365,0.52145,0.5232,2347039997.0
2009-02-11 18:00:00,0.52315,0.52355,0.5222,0.52305,2010800000.0
2009-02-11 18:15:00,0.52305,0.5244,0.52275,0.52395,2991800003.0
2009-02-11 18:30:00,0.52395,0.525,0.52295,0.5246,2089200000.0
2009-02-11 18:45:00,0.5246,0.52565,0.5245,0.52565,1859600000.0
2009-02-11 19:00:00,0.52575,0.5259,0.52415,0.52455,789400000.0
2009-02-11 19:15:00,0.52455,0.52475,0.52395,0.52445,949800000.0
2009-02-11 19:30:00,0.52445,0.5258,0.52423,0.52565,596800000.0
2009-02-11 19:45:00,0.52565,0.52565,0.5235,0.5236,390800000.0
2009-02-11 20:00:00,0.5236,0.52455,0.5234,0.52395,556200000.0
2009-02-11 20:15:00,0.524,0.52475,0.52335,0.52395,629800000.0
2009-02-11 20:30:00,0.52415,0.52415,0.5217,0.52205,499000000.0
2009-02-11 20:45:00,0.52205,0.5232,0.5214,0.52285,584200000.0
2009-02-11 21:00:00,0.52285,0.5235,0.52235,0.5228,466400000.0
2009-02-11 21:15:00,0.5227,0.5247,0.5216,0.52385,421800000.0
2009-02-11 21:30:00,0.524,0.5249,0.52365,0.5247,235800000.0
2009-02-11 21:45:00,0.52475,0.5277,0.52435,0.527,804200000.0
2009-02-11 22:00:00,0.527,0.52725,0.52539,0.52625,317600000.0
2009-02-11 22:15:00,0.5262,0.5275,0.52505,0.52535,515500000.0
2009-02-11 22:30:00,0.52535,0.5265,0.52468,0.52468,422000000.0
2009-02-11 22:45:00,0.52495,0.52535,0.52458,0.5253,363000000.0
2009-02-11 23:00:00,0.52535,0.5259,0.525,0.5254,323600000.0
2009-02-11 23:15:00,0.5254,0.52555,0.5244,0.52545,404060000.0
2009-02-11 23:30:00,0.52545,0.5255,0.52443,0.5252,257000000.0
2009-02-11 23:45:00,0.52515,0.52555,0.52397,0.52555,546600000.0
2009-02-12 00:00:00,0.5252,0.52715,0.52479,0.5258,652400001.0
2009-02-12 00:15:00,0.5256,0.52575,0.5239,0.52475,871999999.0
2009-02-12 00:30:00,0.5247,0.5256,0.5231,0.5256,636399998.0
2009-02-12 00:45:00,0.5254,0.5256,0.52438,0.52555,984800004.0
2009-02-12 01:00:00,0.5256,0.52585,0.52447,0.5249,880399996.0
2009-02-12 01:15:00,0.5249,0.525,0.52431,0.5249,1706399996.0
2009-02-12 01:30:00,0.5249,0.5253,0.52441,0.5246,1114799998.0
2009-02-12 01:45:00,0.5253,0.5255,0.52365,0.52455,858000000.0
2009-02-12 02:00:00,0.5246,0.5246,0.52388,0.524,667600000.0
2009-02-12 02:15:00,0.52377,0.5242,0.52255,0.52335,793200000.0
2009-02-12 02:30:00,0.5234,0.5263,0.5234,0.52545,2670199997.0
2009-02-12 02:45:00,0.52545,0.52575,0.52385,0.524,1694799997.0
2009-02-12 03:00:00,0.524,0.5247,0.5231,0.5235,1178399997.0
2009-02-12 03:15:00,0.5235,0.52495,0.5235,0.5243,1267200000.0
2009-02-12 03:30:00,0.5243,0.5244,0.5236,0.52435,692600001.0
2009-02-12 03:45:00,0.52435,0.5316,0.5241,0.529,4444399969.0
2009-02-12 04:00:00,0.529,0.52965,0.52762,0.5285,1938699987.0
2009-02-12 04:15:00,0.52845,0.5287,0.52751,0.5284,1047799997.0
2009-02-12 04:30:00,0.52855,0.52875,0.52605,0.52622,940000000.0
2009-02-12 04:45:00,0.5266,0.52685,0.5252,0.5254,919199999.0
2009-02-12 05:00:00,0.52543,0.5262,0.5251,0.526,257800000.0
2009-02-12 05:15:00,0.5261,0.52615,0.52515,0.5257,751399996.0
2009-02-12 05:30:00,0.5258,0.52625,0.525,0.525,340999998.0
2009-02-12 05:45:00,0.525,0.52565,0.52395,0.52545,1357799998.0
2009-02-12 06:00:00,0.52545,0.5266,0.52545,0.5264,577400000.0
2009-02-12 06:15:00,0.52635,0.52635,0.5247,0.52505,744599998.0
2009-02-12 06:30:00,0.5251,0.52636,0.52505,0.5263,1070799998.0
2009-02-12 06:45:00,0.5264,0.52705,0.52635,0.52665,1572600001.0
2009-02-12 07:00:00,0.5267,0.5269,0.5266,0.5267,598400000.0
2009-02-12 07:15:00,0.5267,0.52725,0.5238,0.5251,2022399995.0
2009-02-12 07:30:00,0.5251,0.52585,0.5246,0.52535,1059799998.0
2009-02-12 07:45:00,0.52535,0.5256,0.5248,0.5252,1588599999.0
2009-02-12 08:00:00,0.5252,0.52575,0.5245,0.52515,432600000.0
2009-02-12 08:15:00,0.5252,0.52605,0.52481,0.52565,579200000.0
2009-02-12 08:30:00,0.52565,0.52595,0.5251,0.52595,568000000.0
2009-02-12 08:45:00,0.52595,0.52595,0.52502,0.5257,368000000.0
2009-02-12 09:00:00,0.5257,0.52725,0.52519,0.52715,1054199996.0
2009-02-12 09:15:00,0.52705,0.52745,0.52658,0.5271,1182799996.0
2009-02-12 09:30:00,0.52705,0.52715,0.52572,0.52605,1403400001.0
2009-02-12 09:45:00,0.526,0.52705,0.52575,0.52665,1335400000.0
2009-02-12 10:00:00,0.52665,0.5268,0.52525,0.5255,1300700000.0
2009-02-12 10:15:00,0.5255,0.5258,0.52405,0.52415,1396900000.0
2009-02-12 10:30:00,0.52415,0.52415,0.52215,0.52235,1811900000.0
2009-02-12 10:45:00,0.52235,0.52235,0.51945,0.52035,2288700000.0
2009-02-12 11:00:00,0.52035,0.52035,0.5185,0.5185,1811800000.0
2009-02-12 11:15:00,0.51845,0.51925,0.5175,0.519,1400400000.0
2009-02-12 11:30:00,0.51895,0.51965,0.5185,0.51945,2556600000.0
2009-02-12 11:45:00,0.51945,0.51965,0.51791,0.5183,1584599998.0
2009-02-12 12:00:00,0.5183,0.5186,0.5165,0.5176,901400000.0
2009-02-12 12:15:00,0.51765,0.5185,0.51715,0.5181,1179600002.0
2009-02-12 12:30:00,0.5181,0.5183,0.51695,0.5176,781000000.0
2009-02-12 12:45:00,0.5176,0.5181,0.51735,0.51775,1053199997.0
2009-02-12 13:00:00,0.5178,0.51845,0.5177,0.5179,828400000.0
2009-02-12 13:15:00,0.5179,0.5192,0.51785,0.5192,831199995.0
2009-02-12 13:30:00,0.51915,0.5194,0.51675,0.5178,977000000.0
2009-02-12 13:45:00,0.5178,0.51865,0.5174,0.51845,950399997.0
2009-02-12 14:00:00,0.51845,0.51925,0.51835,0.51925,183600000.0
2009-02-12 14:15:00,0.51925,0.51925,0.51845,0.51905,399800000.0
2009-02-12 14:30:00,0.51905,0.5196,0.51867,0.51885,502200000.0
2009-02-12 14:45:00,0.51885,0.51905,0.5182,0.5183,890200000.0
2009-02-12 15:00:00,0.5183,0.5187,0.51785,0.5186,785099999.0
2009-02-12 15:15:00,0.51855,0.51885,0.5182,0.5186,573200000.0
2009-02-12 15:30:00,0.5192,0.52145,0.5186,0.5197,2048119999.0
2009-02-12 15:45:00,0.5197,0.5209,0.5195,0.52015,2070200000.0
2009-02-12 16:00:00,0.52015,0.52035,0.51835,0.51855,2225600000.0
2009-02-12 16:15:00,0.5185,0.5189,0.5166,0.5176,2681000000.0
2009-02-12 16:30:00,0.5176,0.51765,0.5156,0.5174,1668200000.0
2009-02-12 16:45:00,0.5174,0.51825,0.51585,0.5167,2274599998.0
2009-02-12 17:00:00,0.5167,0.5177,0.51585,0.5167,1842000000.0
2009-02-12 17:15:00,0.5167,0.5177,0.5162,0.5175,1836400000.0
2009-02-12 17:30:00,0.5175,0.5187,0.51675,0.5177,3029199995.0
2009-02-12 17:45:00,0.51785,0.5191,0.51735,0.51765,2449999999.0
2009-02-12 18:00:00,0.51765,0.5193,0.51735,0.51835,2588199999.0
2009-02-12 18:15:00,0.51835,0.51985,0.51745,0.5196,2154100002.0
2009-02-12 18:30:00,0.5196,0.5211,0.5192,0.52065,2723199994.0
2009-02-12 18:45:00,0.52075,0.52155,0.5192,0.51955,1676200000.0
2009-02-12 19:00:00,0.51955,0.52185,0.51955,0.52045,867200000.0
2009-02-12 19:15:00,0.52025,0.5233,0.52015,0.5232,478300000.0
2009-02-12 19:30:00,0.5232,0.5232,0.5211,0.5218,337600000.0
2009-02-12 19:45:00,0.52185,0.5219,0.52108,0.5215,279600000.0
2009-02-12 20:00:00,0.52165,0.52185,0.52016,0.52095,866820000.0
2009-02-12 20:15:00,0.521,0.521,0.5193,0.51965,735000000.0
2009-02-12 20:30:00,0.51965,0.52015,0.51945,0.5195,517800000.0
2009-02-12 20:45:00,0.5195,0.5201,0.51905,0.5198,233400000.0
2009-02-12 21:00:00,0.51975,0.51985,0.51875,0.51905,438200000.0
2009-02-12 21:15:00,0.51915,0.5197,0.51838,0.5189,734499994.0
2009-02-12 21:30:00,0.5188,0.5189,0.51605,0.51705,812600000.0
2009-02-12 21:45:00,0.51705,0.5171,0.51465,0.51515,830100000.0
2009-02-12 22:00:00,0.51515,0.5174,0.51345,0.5156,811200000.0
2009-02-12 22:15:00,0.5155,0.51855,0.5155,0.5179,881400000.0
2009-02-12 22:30:00,0.5181,0.5202,0.51725,0.51945,1313000000.0
2009-02-12 22:45:00,0.51945,0.52245,0.519,0.52145,854800000.0
2009-02-12 23:00:00,0.52155,0.52235,0.52068,0.5218,638200000.0
2009-02-12 23:15:00,0.5218,0.52245,0.5214,0.5215,746000000.0
2009-02-12 23:30:00,0.5215,0.52205,0.52098,0.521,510200000.0
2009-02-12 23:45:00,0.52125,0.5219,0.51865,0.51925,1216400000.0
2009-02-13 00:00:00,0.51905,0.5226,0.51905,0.52175,710399999.0
2009-02-13 00:15:00,0.5219,0.5225,0.52093,0.52118,810800000.0
2009-02-13 00:30:00,0.52155,0.5219,0.52045,0.5208,1344399998.0
2009-02-13 00:45:00,0.5207,0.5228,0.5207,0.52215,930599997.0
2009-02-13 01:00:00,0.52215,0.52235,0.52115,0.522,950599994.0
2009-02-13 01:15:00,0.52195,0.52215,0.52133,0.52165,1544599996.0
2009-02-13 01:30:00,0.5219,0.52242,0.52,0.5207,2271599986.0
2009-02-13 01:45:00,0.52065,0.5225,0.5206,0.52235,1385599995.0
2009-02-13 02:00:00,0.5224,0.52345,0.5214,0.5218,744800000.0
2009-02-13 02:15:00,0.5218,0.5218,0.52015,0.5203,1257800004.0
2009-02-13 02:30:00,0.5203,0.52198,0.5203,0.52145,1154399995.0
2009-02-13 02:45:00,0.5218,0.5221,0.52125,0.52155,832399991.0
2009-02-13 03:00:00,0.52155,0.52205,0.52095,0.52185,721599995.0
2009-02-13 03:15:00,0.52175,0.5221,0.5214,0.5221,424399998.0
2009-02-13 03:30:00,0.5221,0.52265,0.52171,0.5222,518200000.0
2009-02-13 03:45:00,0.52175,0.5224,0.5216,0.5223,431399999.0
2009-02-13 04:00:00,0.52245,0.52245,0.5215,0.52235,483200000.0
2009-02-13 04:15:00,0.52235,0.5225,0.52175,0.5221,583799996.0
2009-02-13 04:30:00,0.5215,0.5236,0.5215,0.52315,1184599993.0
2009-02-13 04:45:00,0.5233,0.5234,0.5221,0.5228,783800002.0
2009-02-13 05:00:00,0.5228,0.52365,0.52255,0.52345,526799999.0
2009-02-13 05:15:00,0.5237,0.52415,0.52282,0.5235,699799999.0
2009-02-13 05:30:00,0.52355,0.5239,0.52315,0.5234,635200000.0
2009-02-13 05:45:00,0.5234,0.5247,0.5234,0.5243,630799999.0
2009-02-13 06:00:00,0.5244,0.5244,0.5232,0.5238,1198000000.0
2009-02-13 06:15:00,0.52375,0.5238,0.52319,0.5235,705800000.0
2009-02-13 06:30:00,0.5235,0.5236,0.52266,0.5231,838999999.0
2009-02-13 06:45:00,0.5232,0.52355,0.52211,0.5232,783199992.0
2009-02-13 07:00:00,0.5233,0.524,0.52263,0.52375,562199999.0
2009-02-13 07:15:00,0.52375,0.52385,0.52286,0.52345,352400002.0
2009-02-13 07:30:00,0.52355,0.5243,0.52287,0.52365,475999998.0
2009-02-13 07:45:00,0.52365,0.52425,0.52335,0.5239,1221799992.0
2009-02-13 08:00:00,0.5239,0.5241,0.52335,0.52355,515000000.0
2009-02-13 08:15:00,0.5236,0.5241,0.52347,0.52383,703400000.0
2009-02-13 08:30:00,0.5239,0.52445,0.52315,0.52345,617000000.0
2009-02-13 08:45:00,0.52355,0.5242,0.52294,0.52395,557600000.0
2009-02-13 09:00:00,0.52395,0.52395,0.5227,0.52315,606000000.0
2009-02-13 09:15:00,0.52315,0.5247,0.523,0.5245,1657999993.0
2009-02-13 09:30:00,0.5245,0.525,0.52329,0.5247,1517400000.0
2009-02-13 09:45:00,0.5247,0.5289,0.5246,0.5289,2512300002.0
2009-02-13 10:00:00,0.5289,0.52945,0.52595,0.52645,1888602000.0
2009-02-13 10:15:00,0.52645,0.52815,0.5259,0.5279,1451200000.0
2009-02-13 10:30:00,0.5277,0.52955,0.52725,0.5293,955400000.0
2009-02-13 10:45:00,0.5293,0.5294,0.5279,0.52815,1217000000.0
2009-02-13 11:00:00,0.52815,0.52835,0.52625,0.52685,2503400000.0
2009-02-13 11:15:00,0.52685,0.5276,0.52635,0.52675,2209499999.0
2009-02-13 11:30:00,0.52675,0.52835,0.52675,0.52785,1891200000.0
2009-02-13 11:45:00,0.5278,0.52805,0.5275,0.5275,1887000000.0
2009-02-13 12:00:00,0.5275,0.5281,0.52705,0.5279,1347400000.0
2009-02-13 12:15:00,0.52795,0.5282,0.52735,0.5278,695600000.0
2009-02-13 12:30:00,0.52785,0.5279,0.52685,0.5273,391600001.0
2009-02-13 12:45:00,0.5273,0.5275,0.52665,0.52665,773000000.0
2009-02-13 13:00:00,0.52675,0.52715,0.52645,0.52665,1396399999.0
2009-02-13 13:15:00,0.5266,0.527,0.5264,0.527,804800000.0
2009-02-13 13:30:00,0.52695,0.52715,0.5264,0.52645,1995799989.0
2009-02-13 13:45:00,0.52645,0.5271,0.52596,0.52645,1285399992.0
2009-02-13 14:00:00,0.52645,0.5266,0.52563,0.52635,1312200000.0
2009-02-13 14:15:00,0.52615,0.52725,0.52615,0.52685,1164200000.0
2009-02-13 14:30:00,0.52789,0.52795,0.52675,0.5274,854000000.0
2009-02-13 14:45:00,0.5274,0.52755,0.52615,0.5266,1502600001.0
2009-02-13 15:00:00,0.5266,0.52716,0.52553,0.5268,860200000.0
2009-02-13 15:15:00,0.5268,0.52745,0.5262,0.52645,1299700000.0
2009-02-13 15:30:00,0.52645,0.52725,0.52635,0.52715,1095200000.0
2009-02-13 15:45:00,0.52715,0.52715,0.5251,0.52525,1789400000.0
2009-02-13 16:00:00,0.52525,0.52595,0.52325,0.52465,1828200000.0
2009-02-13 16:15:00,0.52475,0.52525,0.5236,0.5246,1240800000.0
2009-02-13 16:30:00,0.5246,0.526,0.52285,0.5234,2113400000.0
2009-02-13 16:45:00,0.52325,0.52495,0.52285,0.52485,936400000.0
2009-02-13 17:00:00,0.52485,0.5257,0.5243,0.5251,2386599999.0
2009-02-13 17:15:00,0.5251,0.5252,0.52375,0.52495,1880100000.0
2009-02-13 17:30:00,0.52505,0.52795,0.52505,0.5257,2271600001.0
2009-02-13 17:45:00,0.52585,0.5287,0.52555,0.5286,2615400000.0
2009-02-13 18:00:00,0.5286,0.5288,0.5253,0.52545,2769500000.0
2009-02-13 18:15:00,0.52565,0.52575,0.5234,0.52445,2772800000.0
2009-02-13 18:30:00,0.52445,0.5268,0.5239,0.52565,2015600000.0
2009-02-13 18:45:00,0.52565,0.5261,0.5241,0.526,1925800000.0
2009-02-13 19:00:00,0.526,0.52655,0.5255,0.52585,681800000.0
2009-02-13 19:15:00,0.5258,0.526,0.52435,0.52535,407740000.0
2009-02-13 19:30:00,0.52535,0.52625,0.5242,0.5243,469800000.0
2009-02-13 19:45:00,0.5245,0.5254,0.52385,0.52465,619800000.0
2009-02-13 20:00:00,0.52465,0.52625,0.52465,0.5258,492800000.0
2009-02-13 20:15:00,0.5258,0.5278,0.52495,0.52717,714840000.0
2009-02-13 20:30:00,0.5275,0.5275,0.52588,0.52645,763199995.0
2009-02-13 20:45:00,0.52645,0.52705,0.52601,0.5267,319200000.0
2009-02-13 21:00:00,0.52665,0.5268,0.52505,0.52547,303702000.0
2009-02-13 21:15:00,0.5256,0.5257,0.52525,0.5256,104800000.0
2009-02-13 21:30:00,0.5255,0.52605,0.52512,0.52545,285000000.0
2009-02-13 21:45:00,0.52545,0.52575,0.52505,0.5254,482000000.0
2009-02-13 22:00:00,0.52575,0.52635,0.52516,0.52545,495200002.0
2009-02-13 22:15:00,0.52545,0.52545,0.5251,0.5253,143800000.0
2009-02-13 22:30:00,0.52535,0.5256,0.52535,0.5254,357600000.0
2009-02-13 22:45:00,0.52535,0.5254,0.52395,0.5242,545600000.0
2009-02-13 23:00:00,0.5242,0.5242,0.52221,0.52271,742599999.0
2009-02-13 23:15:00,0.5229,0.5232,0.52247,0.52275,311180000.0
2009-02-13 23:30:00,0.52275,0.5233,0.52182,0.5228,195000000.0
2009-02-13 23:45:00,0.5228,0.5229,0.52147,0.52215,616400000.0
2009-02-16 00:00:00,0.5199,0.5199,0.5182,0.5182,734000000.0
2009-02-16 00:15:00,0.5181,0.51935,0.5181,0.51925,880800000.0
2009-02-16 00:30:00,0.51915,0.51955,0.51915,0.51955,660600000.0
2009-02-16 00:45:00,0.51965,0.52025,0.51915,0.52015,807400000.0
2009-02-16 01:00:00,0.52025,0.52115,0.51925,0.52075,880800000.0
2009-02-16 01:15:00,0.52085,0.52185,0.52045,0.52095,807400000.0
2009-02-16 01:30:00,0.52085,0.52115,0.52055,0.52105,807400000.0
2009-02-16 01:45:00,0.52095,0.52095,0.52035,0.52055,734000000.0
2009-02-16 02:00:00,0.5203,0.52155,0.51925,0.52105,1365200001.0
2009-02-16 02:15:00,0.52115,0.5222,0.5205,0.5211,1030599994.0
2009-02-16 02:30:00,0.52095,0.52145,0.52076,0.5213,329200000.0
2009-02-16 02:45:00,0.52084,0.5214,0.52055,0.5207,764000001.0
2009-02-16 03:00:00,0.5207,0.5214,0.5205,0.5206,583600000.0
2009-02-16 03:15:00,0.5203,0.52115,0.52006,0.5208,460800000.0
2009-02-16 03:30:00,0.52105,0.52205,0.52065,0.52142,756000000.0
2009-02-16 03:45:00,0.52155,0.52205,0.52095,0.52115,378200000.0
2009-02-16 04:00:00,0.5211,0.52135,0.51835,0.51875,1347599996.0
2009-02-16 04:15:00,0.51885,0.5193,0.51795,0.51805,2343999992.0
2009-02-16 04:30:00,0.51805,0.51895,0.51805,0.51875,449999998.0
2009-02-16 04:45:00,0.51895,0.51945,0.51858,0.519,808799997.0
2009-02-16 05:00:00,0.51851,0.5192,0.51838,0.51892,484999999.0
2009-02-16 05:15:00,0.51894,0.5193,0.51843,0.51915,754799999.0
2009-02-16 05:30:00,0.51915,0.5195,0.51799,0.51935,560199997.0
2009-02-16 05:45:00,0.51935,0.51975,0.51915,0.5194,639399996.0
2009-02-16 06:00:00,0.5194,0.5195,0.51905,0.51905,1022799996.0
2009-02-16 06:15:00,0.5191,0.51925,0.51825,0.51865,883900000.0
2009-02-16 06:30:00,0.51865,0.51865,0.51766,0.5183,375600000.0
2009-02-16 06:45:00,0.5183,0.5185,0.51786,0.5183,309000000.0
2009-02-16 07:00:00,0.5183,0.51885,0.5179,0.518,475800000.0
2009-02-16 07:15:00,0.518,0.51925,0.5178,0.51925,465600000.0
2009-02-16 07:30:00,0.5194,0.5194,0.518,0.51845,428200000.0
2009-02-16 07:45:00,0.5185,0.51895,0.51804,0.51835,647399998.0
2009-02-16 08:00:00,0.5184,0.5188,0.51778,0.5184,644400000.0
2009-02-16 08:15:00,0.51835,0.5184,0.5181,0.5184,360999993.0
2009-02-16 08:30:00,0.5184,0.5188,0.5179,0.5183,646899999.0
2009-02-16 08:45:00,0.5183,0.51865,0.51795,0.5185,450400000.0
2009-02-16 09:00:00,0.51845,0.5195,0.51795,0.5188,1545399999.0
2009-02-16 09:15:00,0.51895,0.5196,0.51845,0.5188,511200000.0
2009-02-16 09:30:00,0.51845,0.5192,0.5179,0.51915,529200000.0
2009-02-16 09:45:00,0.51915,0.51925,0.51855,0.51925,314600000.0
2009-02-16 10:00:00,0.51925,0.51945,0.51855,0.51865,1366900000.0
2009-02-16 10:15:00,0.51865,0.51865,0.518,0.5183,1018400000.0
2009-02-16 10:30:00,0.5183,0.5185,0.51765,0.5182,879800000.0
2009-02-16 10:45:00,0.51825,0.5189,0.5182,0.51845,783600000.0
2009-02-16 11:00:00,0.5186,0.51985,0.51845,0.5198,826400000.0
2009-02-16 11:15:00,0.51975,0.5204,0.5183,0.51875,1500400000.0
2009-02-16 11:30:00,0.51875,0.5191,0.51855,0.51855,955600000.0
2009-02-16 11:45:00,0.51855,0.51915,0.5179,0.51825,1182400000.0
2009-02-16 12:00:00,0.51825,0.51895,0.51805,0.51815,1200000000.0
2009-02-16 12:15:00,0.51815,0.51825,0.51665,0.5174,1355000001.0
2009-02-16 12:30:00,0.5174,0.51805,0.51725,0.51765,1057400000.0
2009-02-16 12:45:00,0.51765,0.51915,0.5176,0.51875,1038800000.0
2009-02-16 13:00:00,0.51875,0.5189,0.51775,0.51795,784300000.0
2009-02-16 13:15:00,0.5179,0.51885,0.51775,0.51825,1353000001.0
2009-02-16 13:30:00,0.51797,0.519,0.51775,0.51845,900800000.0
2009-02-16 13:45:00,0.51817,0.5191,0.5177,0.518,1038400000.0
2009-02-16 14:00:00,0.51805,0.5189,0.5179,0.5182,363400000.0
2009-02-16 14:15:00,0.51835,0.5189,0.51795,0.5187,385200000.0
2009-02-16 14:30:00,0.5188,0.5188,0.5179,0.5184,449400000.0
2009-02-16 14:45:00,0.51855,0.5202,0.51835,0.51935,1779000000.0
2009-02-16 15:00:00,0.5193,0.5195,0.51775,0.51775,1110400002.0
2009-02-16 15:15:00,0.51745,0.519,0.5173,0.5186,630600000.0
2009-02-16 15:30:00,0.5186,0.5189,0.51699,0.51776,1061800000.0
2009-02-16 15:45:00,0.51795,0.5185,0.51725,0.5179,1028400000.0
2009-02-16 16:00:00,0.51785,0.51915,0.51755,0.51795,1410000000.0
2009-02-16 16:15:00,0.51795,0.5192,0.5174,0.5191,809400001.0
2009-02-16 16:30:00,0.5191,0.5192,0.51854,0.51895,905000001.0
2009-02-16 16:45:00,0.51895,0.5193,0.51837,0.51875,1206200000.0
2009-02-16 17:00:00,0.51855,0.5189,0.5178,0.5179,377200000.0
2009-02-16 17:15:00,0.518,0.51875,0.51765,0.51825,1339200001.0
2009-02-16 17:30:00,0.5183,0.51845,0.51765,0.5181,280800000.0
2009-02-16 17:45:00,0.5181,0.51835,0.51715,0.51715,497800000.0
2009-02-16 18:00:00,0.5172,0.51775,0.5164,0.5174,1094400000.0
2009-02-16 18:15:00,0.51735,0.51775,0.51605,0.51685,466400000.0
2009-02-16 18:30:00,0.5166,0.51735,0.51625,0.5173,582000001.0
2009-02-16 18:45:00,0.5173,0.5173,0.51582,0.51628,715999999.0
2009-02-16 19:00:00,0.5166,0.51692,0.51595,0.51603,813000001.0
2009-02-16 19:15:00,0.51685,0.51695,0.516,0.5167,1107800001.0
2009-02-16 19:30:00,0.51658,0.51705,0.51592,0.51653,385000000.0
2009-02-16 19:45:00,0.51648,0.5173,0.51648,0.51725,222200000.0
2009-02-16 20:00:00,0.51745,0.5175,0.51644,0.51675,270600000.0
2009-02-16 20:15:00,0.51675,0.51704,0.51607,0.51655,220400000.0
2009-02-16 20:30:00,0.51655,0.5171,0.51635,0.5169,144000000.0
2009-02-16 20:45:00,0.51705,0.51725,0.5168,0.51705,121400000.0
2009-02-16 21:00:00,0.5171,0.5173,0.51695,0.51705,170400000.0
2009-02-16 21:15:00,0.51705,0.51735,0.51615,0.51635,337400000.0
2009-02-16 21:30:00,0.5164,0.51695,0.51595,0.5163,263400000.0
2009-02-16 21:45:00,0.5163,0.5169,0.51605,0.51665,209800000.0
2009-02-16 22:00:00,0.5168,0.5172,0.5162,0.5164,247400000.0
2009-02-16 22:15:00,0.51645,0.51725,0.51645,0.51705,386200000.0
2009-02-16 22:30:00,0.51705,0.51745,0.51665,0.5168,350400000.0
2009-02-16 22:45:00,0.5168,0.5168,0.51665,0.51665,200600000.0
2009-02-16 23:00:00,0.5163,0.5169,0.5163,0.5169,338200000.0
2009-02-16 23:15:00,0.5168,0.51695,0.51641,0.51655,317600000.0
2009-02-16 23:30:00,0.5168,0.51855,0.51648,0.51755,615100000.0
2009-02-16 23:45:00,0.51755,0.5183,0.51685,0.5169,283400000.0
2009-02-17 00:00:00,0.5169,0.51805,0.5169,0.51715,454999997.0
2009-02-17 00:15:00,0.5172,0.51755,0.51663,0.51695,1348599990.0
2009-02-17 00:30:00,0.51695,0.51735,0.51657,0.51725,1120599998.0
2009-02-17 00:45:00,0.51721,0.5178,0.51632,0.5177,1177200002.0
2009-02-17 01:00:00,0.5177,0.51865,0.51714,0.51845,877400000.0
2009-02-17 01:15:00,0.51845,0.5191,0.51781,0.5189,398699997.0
2009-02-17 01:30:00,0.51895,0.51945,0.5183,0.51945,374200000.0
2009-02-17 01:45:00,0.51955,0.52055,0.51955,0.52015,720600000.0
2009-02-17 02:00:00,0.5202,0.52065,0.51908,0.51955,1849800002.0
2009-02-17 02:15:00,0.51955,0.52,0.5183,0.51935,1526599997.0
2009-02-17 02:30:00,0.5192,0.5192,0.5173,0.51755,2868200002.0
2009-02-17 02:45:00,0.518,0.5186,0.5173,0.51755,1261000002.0
2009-02-17 03:00:00,0.51755,0.51795,0.5152,0.51535,1752800002.0
2009-02-17 03:15:00,0.51525,0.5157,0.51405,0.51455,2019799999.0
2009-02-17 03:30:00,0.5146,0.51515,0.51395,0.51445,1152999999.0
2009-02-17 03:45:00,0.51445,0.51485,0.5132,0.51395,1464799999.0
2009-02-17 04:00:00,0.5139,0.5139,0.51285,0.5132,587400000.0
2009-02-17 04:15:00,0.51315,0.5144,0.513,0.5141,437200000.0
2009-02-17 04:30:00,0.5141,0.5142,0.51351,0.5139,698600000.0
2009-02-17 04:45:00,0.5139,0.51405,0.513,0.513,798200000.0
2009-02-17 05:00:00,0.51305,0.51365,0.51225,0.5134,884599999.0
2009-02-17 05:15:00,0.5135,0.51365,0.5128,0.51335,333600000.0
2009-02-17 05:30:00,0.5134,0.5135,0.51215,0.51245,913000000.0
2009-02-17 05:45:00,0.5124,0.5128,0.51215,0.51225,618000000.0
2009-02-17 06:00:00,0.51225,0.51305,0.51215,0.51295,790600000.0
2009-02-17 06:15:00,0.5129,0.5129,0.51215,0.5122,877599999.0
2009-02-17 06:30:00,0.51225,0.51225,0.51125,0.5117,1118600001.0
2009-02-17 06:45:00,0.5117,0.5125,0.5115,0.51165,1560399999.0
2009-02-17 07:00:00,0.51165,0.51255,0.5116,0.5122,617800000.0
2009-02-17 07:15:00,0.51215,0.5124,0.5115,0.5116,688999997.0
2009-02-17 07:30:00,0.5116,0.5116,0.5104,0.51127,855399998.0
2009-02-17 07:45:00,0.51135,0.51145,0.5105,0.51055,542799997.0
2009-02-17 08:00:00,0.51065,0.51145,0.5103,0.5111,900999995.0
2009-02-17 08:15:00,0.51105,0.51135,0.51047,0.51125,438600000.0
2009-02-17 08:30:00,0.5112,0.5112,0.50905,0.5095,1891600000.0
2009-02-17 08:45:00,0.5095,0.5096,0.50785,0.5088,1330600001.0
2009-02-17 09:00:00,0.5088,0.50905,0.50775,0.508,1481051000.0
2009-02-17 09:15:00,0.508,0.50815,0.50625,0.5065,3364299995.0
2009-02-17 09:30:00,0.5065,0.50775,0.5065,0.5076,1588799999.0
2009-02-17 09:45:00,0.5076,0.50815,0.50695,0.50725,1816800002.0
2009-02-17 10:00:00,0.5074,0.5076,0.50625,0.5071,1673200000.0
2009-02-17 10:15:00,0.5071,0.50785,0.50665,0.50715,1586600000.0
2009-02-17 10:30:00,0.50715,0.508,0.50715,0.5075,1381600000.0
2009-02-17 10:45:00,0.50755,0.50865,0.50735,0.50805,2531199997.0
2009-02-17 11:00:00,0.508,0.50975,0.50795,0.5095,2686600002.0
2009-02-17 11:15:00,0.5095,0.50955,0.5081,0.50855,1898300000.0
2009-02-17 11:30:00,0.50855,0.5098,0.50845,0.5091,1672000000.0
2009-02-17 11:45:00,0.50905,0.51165,0.50905,0.51105,1833900000.0
2009-02-17 12:00:00,0.51105,0.51235,0.50915,0.5098,2101800000.0
2009-02-17 12:15:00,0.5098,0.5101,0.50915,0.50985,792600000.0
2009-02-17 12:30:00,0.50985,0.51025,0.5091,0.50915,740600000.0
2009-02-17 12:45:00,0.50915,0.5102,0.50875,0.50895,722600000.0
2009-02-17 13:00:00,0.50895,0.50945,0.50845,0.5086,1387200000.0
2009-02-17 13:15:00,0.5086,0.5096,0.50855,0.5095,1103400005.0
2009-02-17 13:30:00,0.5096,0.5096,0.50825,0.50865,912600000.0
2009-02-17 13:45:00,0.50865,0.50915,0.50855,0.5089,1181799999.0
2009-02-17 14:00:00,0.5089,0.50975,0.50885,0.5092,1589200000.0
2009-02-17 14:15:00,0.5092,0.50935,0.5088,0.50925,852000000.0
2009-02-17 14:30:00,0.5092,0.50985,0.5084,0.5095,1369000000.0
2009-02-17 14:45:00,0.50945,0.5104,0.50905,0.51035,1161100000.0
2009-02-17 15:00:00,0.51025,0.5104,0.50935,0.50945,777400000.0
2009-02-17 15:15:00,0.50945,0.5098,0.50825,0.5092,1967400000.0
2009-02-17 15:30:00,0.5092,0.5093,0.508,0.508,1546800000.0
2009-02-17 15:45:00,0.50805,0.50865,0.50695,0.50695,2198800001.0
2009-02-17 16:00:00,0.50695,0.50825,0.50635,0.5076,2395200002.0
2009-02-17 16:15:00,0.5076,0.50795,0.50655,0.5075,2121850998.0
2009-02-17 16:30:00,0.5075,0.50855,0.50735,0.50785,1811999998.0
2009-02-17 16:45:00,0.50785,0.5081,0.5062,0.50755,1942800000.0
2009-02-17 17:00:00,0.50755,0.5088,0.50745,0.5086,2053599999.0
2009-02-17 17:15:00,0.5086,0.50885,0.50735,0.50825,3078400000.0
2009-02-17 17:30:00,0.50825,0.50925,0.5071,0.50755,2659800001.0
2009-02-17 17:45:00,0.50755,0.50955,0.50755,0.50945,2532200000.0
2009-02-17 18:00:00,0.5095,0.50975,0.5086,0.5093,2301600000.0
2009-02-17 18:15:00,0.5093,0.51205,0.5093,0.5099,2775400000.0
2009-02-17 18:30:00,0.50995,0.5103,0.5092,0.51005,1849000000.0
2009-02-17 18:45:00,0.51005,0.51085,0.50915,0.51025,1529300000.0
2009-02-17 19:00:00,0.51025,0.5107,0.50935,0.50935,553600000.0
2009-02-17 19:15:00,0.50955,0.50955,0.50855,0.509,500800000.0
2009-02-17 19:30:00,0.50895,0.5092,0.5085,0.5091,321200000.0
2009-02-17 19:45:00,0.50905,0.50955,0.5088,0.509,485000000.0
2009-02-17 20:00:00,0.5091,0.5093,0.5075,0.5085,384700000.0
2009-02-17 20:15:00,0.50845,0.50855,0.508,0.5081,233600000.0
2009-02-17 20:30:00,0.5083,0.50965,0.5079,0.50925,556000000.0
2009-02-17 20:45:00,0.50925,0.5101,0.5083,0.50865,646200000.0
2009-02-17 21:00:00,0.50865,0.5098,0.50816,0.5095,873799999.0
2009-02-17 21:15:00,0.5095,0.51035,0.5089,0.50955,903800000.0
2009-02-17 21:30:00,0.50955,0.5108,0.5094,0.5105,549200000.0
2009-02-17 21:45:00,0.5105,0.5105,0.5093,0.5099,349000000.0
2009-02-17 22:00:00,0.5099,0.5102,0.5096,0.5101,197000000.0
2009-02-17 22:15:00,0.5101,0.51015,0.5092,0.50943,540800000.0
2009-02-17 22:30:00,0.5097,0.51085,0.5091,0.5091,678000000.0
2009-02-17 22:45:00,0.5092,0.50955,0.50835,0.50862,848799999.0
2009-02-17 23:00:00,0.5089,0.5094,0.50686,0.5076,980800000.0
2009-02-17 23:15:00,0.5077,0.50835,0.50685,0.50775,748000000.0
2009-02-17 23:30:00,0.50775,0.5079,0.5072,0.5077,471200000.0
2009-02-17 23:45:00,0.50775,0.508,0.50688,0.5073,491600000.0
2009-02-18 00:00:00,0.5073,0.5073,0.50602,0.50606,662800000.0
2009-02-18 00:15:00,0.5064,0.50695,0.50554,0.50645,451800000.0
2009-02-18 00:30:00,0.5064,0.50695,0.50606,0.5063,593400000.0
2009-02-18 00:45:00,0.5063,0.50815,0.5055,0.50805,844000003.0
2009-02-18 01:00:00,0.50805,0.5082,0.5073,0.5078,906000001.0
2009-02-18 01:15:00,0.5079,0.50813,0.50715,0.50715,1016400003.0
2009-02-18 01:30:00,0.50725,0.50755,0.5069,0.50745,897000002.0
2009-02-18 01:45:00,0.50745,0.50795,0.50695,0.5076,1435799999.0
2009-02-18 02:00:00,0.5076,0.5081,0.50705,0.5078,1238000001.0
2009-02-18 02:15:00,0.5078,0.5082,0.50755,0.508,911800000.0
2009-02-18 02:30:00,0.50805,0.5096,0.5076,0.5094,812000000.0
2009-02-18 02:45:00,0.5094,0.50955,0.5071,0.50765,1075400000.0
2009-02-18 03:00:00,0.50765,0.50845,0.50744,0.5082,638200000.0
2009-02-18 03:15:00,0.50815,0.5095,0.50787,0.5091,792400000.0
2009-02-18 03:30:00,0.50905,0.5097,0.5085,0.5095,698400000.0
2009-02-18 03:45:00,0.5095,0.5095,0.50856,0.50895,733200000.0
2009-02-18 04:00:00,0.5094,0.50965,0.50895,0.5096,633200000.0
2009-02-18 04:15:00,0.50965,0.5105,0.50898,0.5103,1429400001.0
2009-02-18 04:30:00,0.5103,0.5105,0.50875,0.50925,1160400003.0
2009-02-18 04:45:00,0.50925,0.50955,0.50881,0.50905,1172200001.0
2009-02-18 05:00:00,0.50895,0.5094,0.50815,0.50895,1238800004.0
2009-02-18 05:15:00,0.509,0.50925,0.5085,0.5086,930800000.0
2009-02-18 05:30:00,0.5086,0.5088,0.5081,0.5088,490200000.0
2009-02-18 05:45:00,0.5088,0.5091,0.50813,0.50825,703200000.0
2009-02-18 06:00:00,0.5086,0.50925,0.5085,0.5088,644800000.0
2009-02-18 06:15:00,0.5089,0.50965,0.5088,0.5095,273000000.0
2009-02-18 06:30:00,0.5094,0.50975,0.50884,0.50945,700200000.0
2009-02-18 06:45:00,0.50945,0.5096,0.50872,0.509,475399999.0
2009-02-18 07:00:00,0.50873,0.50915,0.50861,0.5091,460800002.0
2009-02-18 07:15:00,0.5091,0.50945,0.50827,0.50945,664400000.0
2009-02-18 07:30:00,0.50945,0.51005,0.5088,0.51,674600001.0
2009-02-18 07:45:00,0.51,0.51045,0.50975,0.5103,1269799999.0
2009-02-18 08:00:00,0.5103,0.51055,0.5097,0.51055,701800001.0
2009-02-18 08:15:00,0.51055,0.5113,0.5104,0.5106,1305800003.0
2009-02-18 08:30:00,0.5106,0.51165,0.51038,0.5113,835800003.0
2009-02-18 08:45:00,0.51145,0.51215,0.5103,0.511,1825200004.0
2009-02-18 09:00:00,0.511,0.51185,0.5107,0.51105,2417400010.0
2009-02-18 09:15:00,0.5111,0.5119,0.51055,0.5119,1555200015.0
2009-02-18 09:30:00,0.5119,0.51325,0.51125,0.51325,2654300000.0
2009-02-18 09:45:00,0.51325,0.5135,0.5124,0.5125,2679499999.0
2009-02-18 10:00:00,0.5125,0.51255,0.51135,0.51215,2140799999.0
2009-02-18 10:15:00,0.51215,0.513,0.51155,0.51225,2141200000.0
2009-02-18 10:30:00,0.51225,0.51235,0.51165,0.5122,2037799998.0
2009-02-18 10:45:00,0.5122,0.5133,0.5116,0.51195,2523799996.0
2009-02-18 11:00:00,0.51205,0.51275,0.511,0.51135,2166200000.0
2009-02-18 11:15:00,0.51135,0.5115,0.51045,0.51075,2038800000.0
2009-02-18 11:30:00,0.51075,0.51085,0.5097,0.50995,2217600000.0
2009-02-18 11:45:00,0.50995,0.51005,0.50875,0.5093,2539800001.0
2009-02-18 12:00:00,0.50925,0.5099,0.50885,0.5093,2663600001.0
2009-02-18 12:15:00,0.5095,0.51055,0.50925,0.5104,1374200000.0
2009-02-18 12:30:00,0.5104,0.5105,0.50945,0.5098,2132800000.0
2009-02-18 12:45:00,0.5098,0.51055,0.50965,0.5103,1101200000.0
2009-02-18 13:00:00,0.51035,0.5107,0.51015,0.5107,530800000.0
2009-02-18 13:15:00,0.5107,0.5123,0.5099,0.5119,1848199999.0
2009-02-18 13:30:00,0.5119,0.51295,0.5113,0.5114,1638500000.0
2009-02-18 13:45:00,0.5114,0.51155,0.51055,0.51065,2135599999.0
2009-02-18 14:00:00,0.51055,0.51085,0.51025,0.51045,1421200000.0
2009-02-18 14:15:00,0.5105,0.51105,0.51025,0.5109,1781000000.0
2009-02-18 14:30:00,0.5109,0.5109,0.5092,0.5106,1797800000.0
2009-02-18 14:45:00,0.5106,0.51085,0.5092,0.51035,1368300000.0
2009-02-18 15:00:00,0.51035,0.51065,0.50975,0.51005,515399999.0
2009-02-18 15:15:00,0.51025,0.5107,0.50914,0.51025,865400000.0
2009-02-18 15:30:00,0.51025,0.5116,0.51,0.51145,1108300000.0
2009-02-18 15:45:00,0.51145,0.5119,0.51055,0.51065,1333200000.0
2009-02-18 16:00:00,0.5108,0.51295,0.51045,0.51265,2058799999.0
2009-02-18 16:15:00,0.51245,0.51265,0.5114,0.51175,1592199999.0
2009-02-18 16:30:00,0.5117,0.5117,0.5095,0.51045,2952000001.0
2009-02-18 16:45:00,0.51045,0.5112,0.509,0.5093,2720420000.0
2009-02-18 17:00:00,0.50925,0.50965,0.5083,0.5083,1841200000.0
2009-02-18 17:15:00,0.5083,0.50925,0.5076,0.508,3951600004.0
2009-02-18 17:30:00,0.50805,0.50855,0.50745,0.5078,2187400003.0
2009-02-18 17:45:00,0.5078,0.50855,0.5076,0.50835,2522200000.0
2009-02-18 18:00:00,0.5084,0.50845,0.50745,0.50775,2142199998.0
2009-02-18 18:15:00,0.50775,0.5105,0.50765,0.50995,3353799995.0
2009-02-18 18:30:00,0.50995,0.5104,0.5088,0.51005,1364600000.0
2009-02-18 18:45:00,0.51005,0.51095,0.5092,0.5103,1057200000.0
2009-02-18 19:00:00,0.51025,0.5113,0.5096,0.5113,597800000.0
2009-02-18 19:15:00,0.51125,0.51215,0.50945,0.5105,772600000.0
2009-02-18 19:30:00,0.51055,0.5112,0.50965,0.50995,378800000.0
2009-02-18 19:45:00,0.50985,0.51085,0.5096,0.51045,338800000.0
2009-02-18 20:00:00,0.51045,0.51135,0.51005,0.51065,387599999.0
2009-02-18 20:15:00,0.51065,0.51065,0.5099,0.51025,435400000.0
2009-02-18 20:30:00,0.51015,0.51065,0.50915,0.50925,269200000.0
2009-02-18 20:45:00,0.50925,0.50965,0.50885,0.50925,230600000.0
2009-02-18 21:00:00,0.50925,0.51095,0.5085,0.50985,921800000.0
2009-02-18 21:15:00,0.50985,0.51035,0.50945,0.50995,334800000.0
2009-02-18 21:30:00,0.51015,0.5105,0.50915,0.50995,453200000.0
2009-02-18 21:45:00,0.50995,0.5108,0.5099,0.51055,266400000.0
2009-02-18 22:00:00,0.51055,0.51125,0.51015,0.5111,562200000.0
2009-02-18 22:15:00,0.51095,0.511,0.51025,0.51025,188800000.0
2009-02-18 22:30:00,0.51025,0.51095,0.51025,0.51065,203600000.0
2009-02-18 22:45:00,0.51065,0.51135,0.51045,0.5109,416800000.0
2009-02-18 23:00:00,0.51085,0.51105,0.50945,0.50945,418600000.0
2009-02-18 23:15:00,0.50935,0.50985,0.50901,0.50955,652200000.0
2009-02-18 23:30:00,0.50955,0.5099,0.5089,0.50895,415800000.0
2009-02-18 23:45:00,0.50895,0.51,0.5086,0.5087,659400000.0
2009-02-19 00:00:00,0.5087,0.51,0.5086,0.50985,518400003.0
2009-02-19 00:15:00,0.5098,0.5104,0.50945,0.50945,531600000.0
2009-02-19 00:30:00,0.50955,0.51075,0.50945,0.51015,755200008.0
2009-02-19 00:45:00,0.51015,0.51085,0.51015,0.51045,1276400009.0
2009-02-19 01:00:00,0.5105,0.5105,0.50979,0.51018,918400003.0
2009-02-19 01:15:00,0.51002,0.5108,0.50975,0.5103,828200005.0
2009-02-19 01:30:00,0.5103,0.51045,0.5093,0.5104,560600001.0
2009-02-19 01:45:00,0.5104,0.511,0.5104,0.5108,723800000.0
2009-02-19 02:00:00,0.5108,0.5111,0.50995,0.511,965200003.0
2009-02-19 02:15:00,0.511,0.5116,0.5107,0.5113,559000000.0
2009-02-19 02:30:00,0.5114,0.5121,0.5111,0.51185,587200001.0
2009-02-19 02:45:00,0.5119,0.51245,0.511,0.51165,3215999981.0
2009-02-19 03:00:00,0.51165,0.5117,0.5109,0.5112,1132700001.0
2009-02-19 03:15:00,0.5108,0.512,0.51047,0.5113,899399999.0
2009-02-19 03:30:00,0.5113,0.51155,0.5103,0.5105,1135400000.0
2009-02-19 03:45:00,0.51045,0.5107,0.50995,0.51055,637000001.0
2009-02-19 04:00:00,0.51055,0.51135,0.51011,0.5109,391200001.0
2009-02-19 04:15:00,0.5109,0.51165,0.5104,0.5112,767200002.0
2009-02-19 04:30:00,0.5113,0.5119,0.51105,0.51165,247600000.0
2009-02-19 04:45:00,0.51155,0.51157,0.51075,0.51125,718000000.0
2009-02-19 05:00:00,0.5113,0.5117,0.51055,0.51155,740400001.0
2009-02-19 05:15:00,0.5116,0.5123,0.51145,0.5118,705400000.0
2009-02-19 05:30:00,0.51185,0.51205,0.51125,0.51205,462200000.0
2009-02-19 05:45:00,0.5122,0.51235,0.5114,0.5117,445599999.0
2009-02-19 06:00:00,0.51165,0.5123,0.51109,0.51225,467599999.0
2009-02-19 06:15:00,0.51225,0.51345,0.51173,0.51193,1719400004.0
2009-02-19 06:30:00,0.51245,0.51245,0.51095,0.51105,1808400001.0
2009-02-19 06:45:00,0.51095,0.5123,0.5106,0.5118,1029400000.0
2009-02-19 07:00:00,0.51175,0.5119,0.51111,0.51114,438400000.0
2009-02-19 07:15:00,0.51145,0.5117,0.5108,0.5115,306600001.0
2009-02-19 07:30:00,0.51149,0.5117,0.51111,0.51145,344400000.0
2009-02-19 07:45:00,0.51145,0.51175,0.5112,0.5115,331800000.0
2009-02-19 08:00:00,0.5115,0.5116,0.51035,0.5116,598800000.0
2009-02-19 08:15:00,0.51155,0.5118,0.51061,0.5113,925400000.0
2009-02-19 08:30:00,0.51125,0.51225,0.51103,0.51165,549600000.0
2009-02-19 08:45:00,0.5117,0.5124,0.5114,0.5114,637000000.0
2009-02-19 09:00:00,0.51145,0.51245,0.51105,0.51125,1811400002.0
2009-02-19 09:15:00,0.51125,0.51155,0.51025,0.5109,1765899994.0
2009-02-19 09:30:00,0.51085,0.51255,0.5108,0.5125,1486800000.0
2009-02-19 09:45:00,0.51255,0.51265,0.5117,0.5125,983800000.0
2009-02-19 10:00:00,0.5125,0.51365,0.5125,0.5131,1091000000.0
2009-02-19 10:15:00,0.51305,0.514,0.51275,0.5139,976400000.0
2009-02-19 10:30:00,0.5139,0.51465,0.5129,0.51315,1797200000.0
2009-02-19 10:45:00,0.51325,0.51445,0.51325,0.51405,1812600000.0
2009-02-19 11:00:00,0.51405,0.51465,0.5137,0.51375,1269600000.0
2009-02-19 11:15:00,0.51375,0.515,0.51375,0.515,1393600000.0
2009-02-19 11:30:00,0.5151,0.5158,0.51445,0.51475,2160200000.0
2009-02-19 11:45:00,0.51475,0.51555,0.5145,0.51485,1881400001.0
2009-02-19 12:00:00,0.51475,0.51535,0.51455,0.51515,1849300000.0
2009-02-19 12:15:00,0.51515,0.5164,0.51505,0.51575,1885800001.0
2009-02-19 12:30:00,0.51575,0.51675,0.5155,0.51575,2010100001.0
2009-02-19 12:45:00,0.5157,0.516,0.51445,0.51575,1808600000.0
2009-02-19 13:00:00,0.51575,0.51605,0.5153,0.51575,2224799999.0
2009-02-19 13:15:00,0.51575,0.5161,0.51545,0.5157,1340000000.0
2009-02-19 13:30:00,0.5157,0.51575,0.5154,0.51555,1758200000.0
2009-02-19 13:45:00,0.51555,0.5157,0.51512,0.5156,714600000.0
2009-02-19 14:00:00,0.5156,0.5156,0.51515,0.51535,974691960.0
2009-02-19 14:15:00,0.51535,0.5158,0.51493,0.51555,1138600000.0
2009-02-19 14:30:00,0.51555,0.51605,0.5153,0.5156,1441600000.0
2009-02-19 14:45:00,0.51565,0.51605,0.51555,0.51595,2130400000.0
2009-02-19 15:00:00,0.51595,0.5164,0.51495,0.5151,1513000000.0
2009-02-19 15:15:00,0.51505,0.51565,0.51505,0.51555,1174500000.0
2009-02-19 15:30:00,0.51555,0.51585,0.51495,0.51565,1483600000.0
2009-02-19 15:45:00,0.5156,0.51755,0.51535,0.51685,3546400001.0
2009-02-19 16:00:00,0.51685,0.51815,0.51675,0.51805,1787000000.0
2009-02-19 16:15:00,0.51805,0.51895,0.51745,0.51765,1913900000.0
2009-02-19 16:30:00,0.5177,0.51775,0.5166,0.51685,2111900000.0
2009-02-19 16:45:00,0.5168,0.51745,0.5162,0.517,1936400000.0
2009-02-19 17:00:00,0.51715,0.51715,0.51465,0.51495,2234300000.0
2009-02-19 17:15:00,0.51495,0.51495,0.513,0.51365,2534599998.0
2009-02-19 17:30:00,0.5136,0.5141,0.5124,0.5133,1535600000.0
2009-02-19 17:45:00,0.5133,0.5142,0.51295,0.51365,1576200000.0
2009-02-19 18:00:00,0.51375,0.5157,0.51345,0.51525,1221800000.0
2009-02-19 18:15:00,0.51525,0.51555,0.51395,0.5143,2234600000.0
2009-02-19 18:30:00,0.5143,0.51435,0.5129,0.513,1739400000.0
2009-02-19 18:45:00,0.513,0.51355,0.5116,0.5117,1566600000.0
2009-02-19 19:00:00,0.51175,0.513,0.5114,0.51165,486300000.0
2009-02-19 19:15:00,0.51165,0.51265,0.5112,0.51155,1219420000.0
2009-02-19 19:30:00,0.5115,0.5128,0.5106,0.51195,786000000.0
2009-02-19 19:45:00,0.51195,0.5124,0.5116,0.51205,510600000.0
2009-02-19 20:00:00,0.5121,0.51395,0.5111,0.51335,664600000.0
2009-02-19 20:15:00,0.51335,0.51545,0.51315,0.51395,511200000.0
2009-02-19 20:30:00,0.514,0.5144,0.51362,0.51405,198800000.0
2009-02-19 20:45:00,0.5141,0.51422,0.513,0.51305,217400000.0
2009-02-19 21:00:00,0.51305,0.5138,0.513,0.5133,537840000.0
2009-02-19 21:15:00,0.5133,0.51365,0.5111,0.51285,764000000.0
2009-02-19 21:30:00,0.51285,0.51315,0.5122,0.51255,380800000.0
2009-02-19 21:45:00,0.51245,0.51245,0.5116,0.51205,519600000.0
2009-02-19 22:00:00,0.51205,0.51305,0.51035,0.51115,640200000.0
2009-02-19 22:15:00,0.51115,0.51215,0.5101,0.5117,497600000.0
2009-02-19 22:30:00,0.5119,0.51205,0.51008,0.51065,468200000.0
2009-02-19 22:45:00,0.51065,0.51175,0.51005,0.5102,630200000.0
2009-02-19 23:00:00,0.5102,0.5113,0.5096,0.51025,595600000.0
2009-02-19 23:15:00,0.5104,0.51125,0.50925,0.5108,726600000.0
2009-02-19 23:30:00,0.51095,0.5111,0.50973,0.51035,388800000.0
2009-02-19 23:45:00,0.51035,0.51035,0.5081,0.5084,684300000.0
2009-02-20 00:00:00,0.5084,0.5092,0.50825,0.5088,320800000.0
2009-02-20 00:15:00,0.5088,0.5089,0.5083,0.50875,252800000.0
2009-02-20 00:30:00,0.50875,0.50965,0.50864,0.5087,599000000.0
2009-02-20 00:45:00,0.5087,0.5099,0.5083,0.50855,980600000.0
2009-02-20 01:00:00,0.50855,0.51045,0.50845,0.5094,1256199999.0
2009-02-20 01:15:00,0.50925,0.50975,0.50885,0.5092,457200000.0
2009-02-20 01:30:00,0.5092,0.5095,0.5089,0.509,182600000.0
2009-02-20 01:45:00,0.50895,0.50905,0.50836,0.50875,1089000007.0
2009-02-20 02:00:00,0.50875,0.5096,0.50865,0.50945,973200005.0
2009-02-20 02:15:00,0.50945,0.50945,0.50848,0.5091,932600001.0
2009-02-20 02:30:00,0.5091,0.50925,0.5081,0.5082,1014600003.0
2009-02-20 02:45:00,0.5082,0.5088,0.5079,0.5083,1252000007.0
2009-02-20 03:00:00,0.50815,0.5084,0.5079,0.5081,526200000.0
2009-02-20 03:15:00,0.5081,0.5083,0.50755,0.50815,1325999999.0
2009-02-20 03:30:00,0.50815,0.50815,0.50665,0.5067,947000001.0
2009-02-20 03:45:00,0.5068,0.5073,0.5059,0.5061,1279600004.0
2009-02-20 04:00:00,0.5061,0.50675,0.50583,0.5066,1164800001.0
2009-02-20 04:15:00,0.5066,0.5066,0.5058,0.50595,1106300003.0
2009-02-20 04:30:00,0.50595,0.50625,0.50485,0.50485,2597000001.0
2009-02-20 04:45:00,0.505,0.5058,0.50395,0.50545,2416200002.0
2009-02-20 05:00:00,0.50545,0.50595,0.50465,0.5057,1904399995.0
2009-02-20 05:15:00,0.50565,0.50565,0.50425,0.5047,1779799999.0
2009-02-20 05:30:00,0.50475,0.50495,0.50325,0.50395,1928902004.0
2009-02-20 05:45:00,0.504,0.5041,0.5031,0.5037,1848100008.0
2009-02-20 06:00:00,0.5037,0.5044,0.50305,0.5044,2430400009.0
2009-02-20 06:15:00,0.50445,0.50445,0.5035,0.50405,2131250003.0
2009-02-20 06:30:00,0.50356,0.5043,0.50295,0.50335,1596751003.0
2009-02-20 06:45:00,0.5032,0.50395,0.5032,0.50365,868800003.0
2009-02-20 07:00:00,0.50365,0.50405,0.503,0.5036,931400008.0
2009-02-20 07:15:00,0.50365,0.5038,0.50293,0.50315,1371200009.0
2009-02-20 07:30:00,0.50315,0.5034,0.50258,0.5031,648200004.0
2009-02-20 07:45:00,0.50295,0.504,0.50251,0.5035,479600001.0
2009-02-20 08:00:00,0.5035,0.50355,0.50278,0.50335,727200001.0
2009-02-20 08:15:00,0.5033,0.50355,0.50245,0.50285,1084799999.0
2009-02-20 08:30:00,0.50275,0.50305,0.50198,0.5025,894000001.0
2009-02-20 08:45:00,0.5025,0.5032,0.50185,0.5027,452999999.0
2009-02-20 09:00:00,0.5027,0.5034,0.50225,0.5026,1949400009.0
2009-02-20 09:15:00,0.50255,0.50365,0.50195,0.5035,1941700006.0
2009-02-20 09:30:00,0.5035,0.5035,0.5018,0.5018,1382599999.0
2009-02-20 09:45:00,0.50175,0.50295,0.5012,0.50245,1160800000.0
2009-02-20 10:00:00,0.50235,0.503,0.50115,0.50155,2293100006.0
2009-02-20 10:15:00,0.50155,0.5019,0.50105,0.50135,2527000000.0
2009-02-20 10:30:00,0.5015,0.50185,0.50075,0.50155,1989000000.0
2009-02-20 10:45:00,0.50155,0.5021,0.50105,0.5017,1261200000.0
2009-02-20 11:00:00,0.5017,0.504,0.50155,0.50335,3282700002.0
2009-02-20 11:15:00,0.5034,0.50355,0.50195,0.5031,1668000000.0
2009-02-20 11:30:00,0.5031,0.50415,0.50295,0.5034,1424500000.0
2009-02-20 11:45:00,0.5034,0.5046,0.5033,0.5044,1173600000.0
2009-02-20 12:00:00,0.5044,0.50735,0.50395,0.50555,2537900000.0
2009-02-20 12:15:00,0.50555,0.50585,0.50395,0.50485,2108000000.0
2009-02-20 12:30:00,0.5049,0.50605,0.5049,0.50555,1622000001.0
2009-02-20 12:45:00,0.50565,0.5064,0.50545,0.50615,1644599997.0
2009-02-20 13:00:00,0.50635,0.50685,0.50575,0.5059,1361000001.0
2009-02-20 13:15:00,0.5059,0.50625,0.5056,0.50625,699000000.0
2009-02-20 13:30:00,0.50625,0.50705,0.5059,0.50675,1624200001.0
2009-02-20 13:45:00,0.50675,0.5071,0.50595,0.5062,1299000000.0
2009-02-20 14:00:00,0.5062,0.5074,0.5061,0.50695,1700000000.0
2009-02-20 14:15:00,0.50695,0.507,0.50625,0.50655,682200000.0
2009-02-20 14:30:00,0.5065,0.5073,0.50531,0.50575,1294200000.0
2009-02-20 14:45:00,0.50575,0.50645,0.50565,0.50575,1127900000.0
2009-02-20 15:00:00,0.50575,0.50575,0.50405,0.50425,1587600000.0
2009-02-20 15:15:00,0.50425,0.5051,0.50405,0.50435,1269000000.0
2009-02-20 15:30:00,0.50445,0.5057,0.5038,0.50445,1407000000.0
2009-02-20 15:45:00,0.50445,0.5057,0.50435,0.5046,1369000000.0
2009-02-20 16:00:00,0.5046,0.50475,0.5032,0.50355,1346600000.0
2009-02-20 16:15:00,0.50355,0.50415,0.50285,0.50345,1941000000.0
2009-02-20 16:30:00,0.50345,0.5046,0.50325,0.5041,2447600000.0
2009-02-20 16:45:00,0.50415,0.50705,0.50415,0.50665,2064000000.0
2009-02-20 17:00:00,0.50665,0.5086,0.50625,0.507,2867400000.0
2009-02-20 17:15:00,0.507,0.50845,0.50565,0.5064,3294251000.0
2009-02-20 17:30:00,0.50645,0.5077,0.5063,0.5071,1915200001.0
2009-02-20 17:45:00,0.5071,0.50805,0.50645,0.50675,1705200001.0
2009-02-20 18:00:00,0.50675,0.50725,0.50535,0.50555,1573200000.0
2009-02-20 18:15:00,0.50555,0.50675,0.505,0.5056,1651599999.0
2009-02-20 18:30:00,0.5056,0.50645,0.5054,0.50615,1534800002.0
2009-02-20 18:45:00,0.50625,0.50775,0.506,0.50735,1787800000.0
2009-02-20 19:00:00,0.5073,0.51555,0.5071,0.5136,1852700000.0
2009-02-20 19:15:00,0.5136,0.51495,0.5129,0.51355,1260200003.0
2009-02-20 19:30:00,0.51355,0.5136,0.51075,0.51155,752200000.0
2009-02-20 19:45:00,0.51155,0.51195,0.50925,0.5106,1472600000.0
2009-02-20 20:00:00,0.5106,0.51195,0.5095,0.50985,555440000.0
2009-02-20 20:15:00,0.50985,0.5141,0.50985,0.5137,1008650000.0
2009-02-20 20:30:00,0.51365,0.51415,0.51295,0.51315,539400000.0
2009-02-20 20:45:00,0.5131,0.51405,0.51275,0.5128,589400000.0
2009-02-20 21:00:00,0.5128,0.51315,0.51205,0.51235,281400000.0
2009-02-20 21:15:00,0.51235,0.5145,0.51235,0.514,432600000.0
2009-02-20 21:30:00,0.51415,0.51425,0.51255,0.5126,283600000.0
2009-02-20 21:45:00,0.51265,0.51405,0.5124,0.51275,554000000.0
2009-02-20 22:00:00,0.51285,0.51305,0.51015,0.5116,320800000.0
2009-02-20 22:15:00,0.51155,0.5118,0.51149,0.51175,256600000.0
2009-02-20 22:30:00,0.51165,0.51205,0.51045,0.51125,502400000.0
2009-02-20 22:45:00,0.51125,0.51145,0.5106,0.51145,483800000.0
2009-02-20 23:00:00,0.51112,0.51195,0.51083,0.51122,321800000.0
2009-02-20 23:15:00,0.51145,0.5119,0.51025,0.5109,275500000.0
2009-02-20 23:30:00,0.51105,0.5118,0.51087,0.51145,641400000.0
2009-02-20 23:45:00,0.51145,0.5116,0.50997,0.511,270800000.0
2009-02-23 00:00:00,0.50924,0.5095,0.50868,0.50908,694200000.0
2009-02-23 00:15:00,0.5091,0.51112,0.5091,0.51024,587400000.0
2009-02-23 00:30:00,0.51026,0.51054,0.51003,0.5102,801000000.0
2009-02-23 00:45:00,0.51017,0.51035,0.5089,0.509,534000000.0
2009-02-23 01:00:00,0.50883,0.50895,0.5083,0.50863,801000000.0
2009-02-23 01:15:00,0.50865,0.50878,0.5077,0.50815,801000000.0
2009-02-23 01:30:00,0.50817,0.5084,0.50665,0.5069,801000000.0
2009-02-23 01:45:00,0.50688,0.5073,0.5062,0.50662,801000000.0
2009-02-23 02:00:00,0.50895,0.5092,0.5085,0.5088,479600000.0
2009-02-23 02:15:00,0.5088,0.50905,0.50792,0.50845,705600000.0
2009-02-23 02:30:00,0.5081,0.50855,0.5069,0.5073,538600000.0
2009-02-23 02:45:00,0.5073,0.50755,0.50645,0.507,803000000.0
2009-02-23 03:00:00,0.507,0.50775,0.50654,0.5073,1118400001.0
2009-02-23 03:15:00,0.50725,0.50875,0.5072,0.5083,524800001.0
2009-02-23 03:30:00,0.5084,0.51095,0.50765,0.5109,2060000001.0
2009-02-23 03:45:00,0.5109,0.5132,0.5105,0.5124,1365000000.0
2009-02-23 04:00:00,0.5124,0.51285,0.51205,0.51285,753000001.0
2009-02-23 04:15:00,0.5127,0.51485,0.51215,0.51315,2103399998.0
2009-02-23 04:30:00,0.5133,0.5135,0.51195,0.5126,1377800001.0
2009-02-23 04:45:00,0.51255,0.5131,0.51245,0.51263,573999999.0
2009-02-23 05:00:00,0.51259,0.51315,0.51253,0.51295,537200000.0
2009-02-23 05:15:00,0.51295,0.51355,0.51204,0.513,632800001.0
2009-02-23 05:30:00,0.51277,0.5134,0.51225,0.51255,662599998.0
2009-02-23 05:45:00,0.51245,0.51255,0.51163,0.51235,447999999.0
2009-02-23 06:00:00,0.5119,0.51255,0.51164,0.51225,913400002.0
2009-02-23 06:15:00,0.51225,0.51325,0.51177,0.513,815400000.0
2009-02-23 06:30:00,0.513,0.513,0.51165,0.51165,1077600006.0
2009-02-23 06:45:00,0.51116,0.5127,0.51113,0.5125,618800001.0
2009-02-23 07:00:00,0.5127,0.5127,0.51177,0.51255,624800000.0
2009-02-23 07:15:00,0.51255,0.51255,0.51102,0.5115,572800000.0
2009-02-23 07:30:00,0.5115,0.51273,0.51115,0.51255,1043600000.0
2009-02-23 07:45:00,0.51255,0.51255,0.51142,0.512,604399999.0
2009-02-23 08:00:00,0.5117,0.5129,0.51158,0.5125,1010000002.0
2009-02-23 08:15:00,0.5125,0.51455,0.5125,0.5139,884200000.0
2009-02-23 08:30:00,0.51364,0.5151,0.51352,0.51415,903400000.0
2009-02-23 08:45:00,0.51415,0.5147,0.51345,0.5141,788799999.0
2009-02-23 09:00:00,0.51415,0.51535,0.51415,0.5147,1450400008.0
2009-02-23 09:15:00,0.51485,0.51715,0.5146,0.51605,2648000001.0
2009-02-23 09:30:00,0.51595,0.51655,0.5154,0.5164,1937500000.0
2009-02-23 09:45:00,0.51635,0.5183,0.5161,0.51775,2935400000.0
2009-02-23 10:00:00,0.51775,0.51785,0.51595,0.51665,1907700001.0
2009-02-23 10:15:00,0.51665,0.51725,0.5162,0.5167,1886251000.0
2009-02-23 10:30:00,0.5167,0.51705,0.5157,0.51685,1342100000.0
2009-02-23 10:45:00,0.51685,0.5171,0.51525,0.5157,2211400000.0
2009-02-23 11:00:00,0.5159,0.5159,0.514,0.51495,2796799997.0
2009-02-23 11:15:00,0.515,0.5153,0.5138,0.5144,2274400000.0
2009-02-23 11:30:00,0.5144,0.5147,0.5137,0.5143,1669099999.0
2009-02-23 11:45:00,0.5143,0.51505,0.5143,0.5148,1151700000.0
2009-02-23 12:00:00,0.5148,0.51615,0.5148,0.51615,2096800001.0
2009-02-23 12:15:00,0.51615,0.51645,0.5156,0.5156,1476000000.0
2009-02-23 12:30:00,0.5156,0.51585,0.51415,0.5151,2287199999.0
2009-02-23 12:45:00,0.515,0.51525,0.5141,0.515,1996400000.0
2009-02-23 13:00:00,0.5152,0.51535,0.5135,0.5142,1487600000.0
2009-02-23 13:15:00,0.51415,0.51465,0.5133,0.5146,1327600000.0
2009-02-23 13:30:00,0.5148,0.5151,0.51415,0.51465,672600000.0
2009-02-23 13:45:00,0.51455,0.51525,0.51415,0.5146,2321950993.0
2009-02-23 14:00:00,0.51475,0.5152,0.5144,0.51475,2136800000.0
2009-02-23 14:15:00,0.51475,0.5152,0.51452,0.5148,839800000.0
2009-02-23 14:30:00,0.51485,0.5149,0.5131,0.51335,1468800001.0
2009-02-23 14:45:00,0.51335,0.51365,0.5121,0.51215,2696600000.0
2009-02-23 15:00:00,0.51215,0.5135,0.51205,0.5126,1643200000.0
2009-02-23 15:15:00,0.51265,0.51355,0.5122,0.51255,1610300000.0
2009-02-23 15:30:00,0.5125,0.513,0.5111,0.51165,2354800002.0
2009-02-23 15:45:00,0.51155,0.51425,0.51155,0.5129,2017800001.0
2009-02-23 16:00:00,0.5129,0.513,0.51195,0.51225,1208599999.0
2009-02-23 16:15:00,0.5123,0.513,0.5118,0.5125,2321300001.0
2009-02-23 16:30:00,0.51245,0.51425,0.5119,0.51355,2074200000.0
2009-02-23 16:45:00,0.51355,0.514,0.5125,0.5131,1555100000.0
2009-02-23 17:00:00,0.5131,0.5132,0.51115,0.51195,1761400000.0
2009-02-23 17:15:00,0.5119,0.5125,0.51075,0.51135,2758540000.0
2009-02-23 17:30:00,0.51135,0.5116,0.50955,0.50995,2088600001.0
2009-02-23 17:45:00,0.50995,0.51055,0.50805,0.5081,2719400003.0
2009-02-23 18:00:00,0.5083,0.51025,0.5081,0.5096,2756199996.0
2009-02-23 18:15:00,0.5096,0.51045,0.50905,0.5094,1647000000.0
2009-02-23 18:30:00,0.5094,0.5097,0.5087,0.50905,1627600000.0
2009-02-23 18:45:00,0.50905,0.51,0.5086,0.50995,1404600000.0
2009-02-23 19:00:00,0.50995,0.51005,0.50825,0.50975,778400000.0
2009-02-23 19:15:00,0.5098,0.5106,0.5098,0.51,804800000.0
2009-02-23 19:30:00,0.51,0.51,0.5086,0.50915,200400000.0
2009-02-23 19:45:00,0.50915,0.5095,0.5081,0.50865,565000000.0
2009-02-23 20:00:00,0.50865,0.51005,0.50825,0.51005,393800000.0
2009-02-23 20:15:00,0.5101,0.51045,0.50885,0.50915,569200000.0
2009-02-23 20:30:00,0.50915,0.50945,0.50873,0.5093,638400000.0
2009-02-23 20:45:00,0.5093,0.5098,0.5089,0.509,326400000.0
2009-02-23 21:00:00,0.509,0.5092,0.5084,0.5089,367400000.0
2009-02-23 21:15:00,0.5089,0.5105,0.50865,0.5101,661400000.0
2009-02-23 21:30:00,0.5102,0.5104,0.5088,0.5089,574400000.0
2009-02-23 21:45:00,0.5089,0.5091,0.5081,0.50815,441800000.0
2009-02-23 22:00:00,0.50815,0.50915,0.5074,0.50915,593400000.0
2009-02-23 22:15:00,0.50915,0.50915,0.5075,0.5083,396300000.0
2009-02-23 22:30:00,0.50845,0.50875,0.5077,0.50775,463200000.0
2009-02-23 22:45:00,0.5077,0.50775,0.50705,0.5072,545900000.0
2009-02-23 23:00:00,0.5072,0.5078,0.50713,0.5078,187000000.0
2009-02-23 23:15:00,0.5078,0.50805,0.5072,0.5072,734000000.0
2009-02-23 23:30:00,0.50735,0.5078,0.50668,0.5069,442800000.0
2009-02-23 23:45:00,0.50725,0.50735,0.50685,0.50735,306600000.0
2009-02-24 00:00:00,0.50735,0.5075,0.50665,0.5072,435200001.0
2009-02-24 00:15:00,0.5072,0.5075,0.50635,0.5074,490600000.0
2009-02-24 00:30:00,0.50745,0.50775,0.50672,0.5072,928000000.0
2009-02-24 00:45:00,0.50725,0.50775,0.5067,0.5076,959600004.0
2009-02-24 01:00:00,0.5076,0.50795,0.5072,0.50745,1304400003.0
2009-02-24 01:15:00,0.50745,0.50775,0.50708,0.5074,883599998.0
2009-02-24 01:30:00,0.5074,0.50745,0.507,0.5071,653400001.0
2009-02-24 01:45:00,0.50705,0.5073,0.506,0.5064,946399999.0
2009-02-24 02:00:00,0.5064,0.50695,0.5052,0.506,862599998.0
2009-02-24 02:15:00,0.50595,0.506,0.50463,0.505,751000000.0
2009-02-24 02:30:00,0.5052,0.5063,0.50488,0.50595,621600000.0
2009-02-24 02:45:00,0.5059,0.5065,0.5055,0.50635,486200000.0
2009-02-24 03:00:00,0.50635,0.50765,0.50624,0.5076,666800000.0
2009-02-24 03:15:00,0.50755,0.50855,0.50685,0.5081,1040400000.0
2009-02-24 03:30:00,0.5081,0.50815,0.50712,0.5081,542200000.0
2009-02-24 03:45:00,0.5081,0.5086,0.50785,0.50855,234000000.0
2009-02-24 04:00:00,0.5085,0.5087,0.50765,0.50779,463000000.0
2009-02-24 04:15:00,0.508,0.5083,0.50746,0.50815,419000000.0
2009-02-24 04:30:00,0.50815,0.50815,0.50737,0.50765,252600000.0
2009-02-24 04:45:00,0.50785,0.50805,0.50718,0.50795,218400000.0
2009-02-24 05:00:00,0.50805,0.5083,0.50729,0.5082,342000000.0
2009-02-24 05:15:00,0.50825,0.5094,0.5081,0.50877,996600000.0
2009-02-24 05:30:00,0.50879,0.51005,0.50865,0.5091,1050000000.0
2009-02-24 05:45:00,0.5091,0.5106,0.50869,0.51,1106500000.0
2009-02-24 06:00:00,0.51,0.5107,0.5095,0.5102,582400000.0
2009-02-24 06:15:00,0.50971,0.51145,0.50942,0.5109,932300000.0
2009-02-24 06:30:00,0.5108,0.5113,0.5105,0.51105,1329400001.0
2009-02-24 06:45:00,0.51105,0.51135,0.51044,0.51125,949800000.0
2009-02-24 07:00:00,0.5111,0.51295,0.511,0.51295,1092999998.0
2009-02-24 07:15:00,0.5129,0.513,0.5119,0.51205,1928200003.0
2009-02-24 07:30:00,0.51205,0.51325,0.51137,0.51295,1030400002.0
2009-02-24 07:45:00,0.5129,0.51335,0.5124,0.51295,1022600000.0
2009-02-24 08:00:00,0.51295,0.51325,0.51215,0.51215,1500799998.0
2009-02-24 08:15:00,0.51215,0.5129,0.51138,0.5118,1130599999.0
2009-02-24 08:30:00,0.5118,0.51215,0.51095,0.5116,937800000.0
2009-02-24 08:45:00,0.5116,0.51195,0.51005,0.5103,1913000004.0
2009-02-24 09:00:00,0.5103,0.51175,0.51015,0.51175,1403200003.0
2009-02-24 09:15:00,0.5117,0.51225,0.51095,0.51225,1880800010.0
2009-02-24 09:30:00,0.5122,0.51345,0.5118,0.513,2423600000.0
2009-02-24 09:45:00,0.51305,0.5136,0.51245,0.5131,1493000000.0
2009-02-24 10:00:00,0.51305,0.51445,0.5126,0.51355,2060999998.0
2009-02-24 10:15:00,0.51345,0.5138,0.51155,0.51235,1909400000.0
2009-02-24 10:30:00,0.51235,0.51385,0.51215,0.5123,2044300000.0
2009-02-24 10:45:00,0.51235,0.513,0.5108,0.51215,1352400000.0
2009-02-24 11:00:00,0.5122,0.5132,0.511,0.5125,2625500000.0
2009-02-24 11:15:00,0.5125,0.51265,0.5117,0.5123,1641800000.0
2009-02-24 11:30:00,0.5123,0.5125,0.5114,0.5118,1163400000.0
2009-02-24 11:45:00,0.51175,0.51225,0.5115,0.5116,1052800000.0
2009-02-24 12:00:00,0.5116,0.5122,0.51095,0.51185,1273200000.0
2009-02-24 12:15:00,0.51185,0.51235,0.5113,0.5123,1469600000.0
2009-02-24 12:30:00,0.5123,0.51265,0.5114,0.51255,1056200000.0
2009-02-24 12:45:00,0.51255,0.51325,0.5123,0.51285,987800000.0
2009-02-24 13:00:00,0.51295,0.51315,0.51245,0.51265,1469600000.0
2009-02-24 13:15:00,0.51265,0.51265,0.51155,0.5121,2218700000.0
2009-02-24 13:30:00,0.51205,0.51205,0.51095,0.5116,1328500000.0
2009-02-24 13:45:00,0.51155,0.51155,0.5103,0.5104,1159200000.0
2009-02-24 14:00:00,0.5104,0.5108,0.51,0.51005,1295599999.0
2009-02-24 14:15:00,0.51035,0.51035,0.5098,0.50985,1367399997.0
2009-02-24 14:30:00,0.5098,0.51005,0.50915,0.5096,1159200000.0
2009-02-24 14:45:00,0.50955,0.50975,0.5092,0.50955,756200000.0
2009-02-24 15:00:00,0.50955,0.50955,0.50895,0.50915,614500000.0
2009-02-24 15:15:00,0.50915,0.5098,0.50897,0.50925,1038800000.0
2009-02-24 15:30:00,0.50925,0.5094,0.5079,0.5081,1421000000.0
2009-02-24 15:45:00,0.5081,0.50925,0.50785,0.50785,1047000000.0
2009-02-24 16:00:00,0.50785,0.5087,0.50755,0.5079,1513200000.0
2009-02-24 16:15:00,0.5079,0.50945,0.50785,0.5082,1783900000.0
2009-02-24 16:30:00,0.5083,0.50935,0.50765,0.5088,1039000000.0
2009-02-24 16:45:00,0.5088,0.5096,0.50875,0.50895,915800000.0
2009-02-24 17:00:00,0.50905,0.50925,0.50755,0.50815,1769200000.0
2009-02-24 17:15:00,0.5081,0.51015,0.50755,0.50995,1529400000.0
2009-02-24 17:30:00,0.51,0.5105,0.50865,0.50885,1401400000.0
2009-02-24 17:45:00,0.5089,0.51105,0.5089,0.50965,2525400000.0
2009-02-24 18:00:00,0.5095,0.50995,0.50855,0.5092,1922000001.0
2009-02-24 18:15:00,0.50925,0.5117,0.5091,0.51135,1782800000.0
2009-02-24 18:30:00,0.51135,0.51135,0.51035,0.51135,1704800000.0
2009-02-24 18:45:00,0.5113,0.5113,0.5093,0.5093,747600000.0
2009-02-24 19:00:00,0.5093,0.5099,0.50908,0.5098,811800001.0
2009-02-24 19:15:00,0.5098,0.51095,0.5095,0.50995,883400000.0
2009-02-24 19:30:00,0.50995,0.5115,0.5096,0.51105,253400000.0
2009-02-24 19:45:00,0.5111,0.5115,0.50985,0.51015,640900000.0
2009-02-24 20:00:00,0.51015,0.51085,0.5096,0.51005,363040000.0
2009-02-24 20:15:00,0.51025,0.51165,0.50941,0.5111,643000000.0
2009-02-24 20:30:00,0.5112,0.51505,0.5111,0.51375,1160840000.0
2009-02-24 20:45:00,0.5137,0.5143,0.51225,0.514,904800000.0
2009-02-24 21:00:00,0.514,0.515,0.5134,0.51395,1511600000.0
2009-02-24 21:15:00,0.514,0.516,0.5137,0.51525,1241999999.0
2009-02-24 21:30:00,0.51525,0.51615,0.5145,0.51495,1942400000.0
2009-02-24 21:45:00,0.51495,0.5155,0.5131,0.5148,1726000002.0
2009-02-24 22:00:00,0.5148,0.51575,0.5137,0.51505,1443400000.0
2009-02-24 22:15:00,0.51505,0.51545,0.51385,0.51395,1352400000.0
2009-02-24 22:30:00,0.51395,0.51425,0.5134,0.5136,1315600000.0
2009-02-24 22:45:00,0.51375,0.51435,0.51357,0.514,707200000.0
2009-02-24 23:00:00,0.514,0.51435,0.51345,0.51355,537000000.0
2009-02-24 23:15:00,0.51355,0.5136,0.51255,0.51265,703400000.0
2009-02-24 23:30:00,0.51265,0.51335,0.51248,0.51315,769600000.0
2009-02-24 23:45:00,0.51325,0.51405,0.51292,0.5134,851800000.0
2009-02-25 00:00:00,0.51345,0.5141,0.51345,0.5141,220000000.0
2009-02-25 00:15:00,0.5141,0.515,0.51356,0.5145,527600000.0
2009-02-25 00:30:00,0.5145,0.5148,0.51379,0.5146,537600001.0
2009-02-25 00:45:00,0.5146,0.5147,0.51421,0.5144,652800000.0
2009-02-25 01:00:00,0.5145,0.51545,0.51428,0.51445,540000000.0
2009-02-25 01:15:00,0.51445,0.5148,0.51404,0.5147,268800000.0
2009-02-25 01:30:00,0.5148,0.51515,0.51405,0.51415,869600000.0
2009-02-25 01:45:00,0.51415,0.5145,0.51355,0.5139,556000000.0
2009-02-25 02:00:00,0.5139,0.5139,0.51272,0.51335,779300000.0
2009-02-25 02:15:00,0.51335,0.5135,0.51259,0.51335,665000000.0
2009-02-25 02:30:00,0.51335,0.51495,0.51335,0.51375,1204399999.0
2009-02-25 02:45:00,0.51398,0.514,0.5128,0.51295,1266799997.0
2009-02-25 03:00:00,0.51285,0.5134,0.5128,0.5131,918800000.0
2009-02-25 03:15:00,0.5131,0.5132,0.512,0.51255,793599999.0
2009-02-25 03:30:00,0.51255,0.51325,0.51231,0.513,310400000.0
2009-02-25 03:45:00,0.513,0.513,0.51225,0.51226,327200000.0
2009-02-25 04:00:00,0.51228,0.5131,0.51223,0.51252,1072199998.0
2009-02-25 04:15:00,0.5129,0.51355,0.5129,0.5133,474000001.0
2009-02-25 04:30:00,0.5133,0.51335,0.51228,0.5132,511800000.0
2009-02-25 04:45:00,0.5132,0.514,0.51279,0.5135,1809400000.0
2009-02-25 05:00:00,0.51355,0.51375,0.5128,0.51285,842800001.0
2009-02-25 05:15:00,0.5128,0.5133,0.5128,0.5133,545800000.0
2009-02-25 05:30:00,0.5133,0.51345,0.51266,0.5129,500199999.0
2009-02-25 05:45:00,0.513,0.513,0.5114,0.5116,1542899995.0
2009-02-25 06:00:00,0.5116,0.51205,0.51105,0.5118,1114600001.0
2009-02-25 06:15:00,0.51185,0.51265,0.5118,0.51205,960000001.0
2009-02-25 06:30:00,0.5121,0.514,0.5121,0.5139,1553799998.0
2009-02-25 06:45:00,0.5139,0.5145,0.51335,0.51395,917599999.0
2009-02-25 07:00:00,0.514,0.5143,0.5136,0.51373,1059400000.0
2009-02-25 07:15:00,0.51395,0.514,0.51335,0.51365,514200000.0
2009-02-25 07:30:00,0.51323,0.51445,0.51323,0.5142,920400002.0
2009-02-25 07:45:00,0.5142,0.5155,0.514,0.51475,1716999997.0
2009-02-25 08:00:00,0.51475,0.5154,0.51418,0.5143,1266599997.0
2009-02-25 08:15:00,0.51445,0.5151,0.51345,0.5151,979400000.0
2009-02-25 08:30:00,0.5153,0.51585,0.5147,0.51515,1831199998.0
2009-02-25 08:45:00,0.51515,0.5153,0.5146,0.51475,861999995.0
2009-02-25 09:00:00,0.51475,0.51535,0.5139,0.515,1038400001.0
2009-02-25 09:15:00,0.515,0.51715,0.515,0.5171,2041799993.0
2009-02-25 09:30:00,0.51705,0.51705,0.5158,0.51615,2283400000.0
2009-02-25 09:45:00,0.51615,0.517,0.51565,0.5164,1524199999.0
2009-02-25 10:00:00,0.5164,0.51835,0.5164,0.51785,2069600001.0
2009-02-25 10:15:00,0.5178,0.518,0.5168,0.5178,1899600000.0
2009-02-25 10:30:00,0.5178,0.5186,0.5176,0.5183,2873799999.0
2009-02-25 10:45:00,0.5183,0.5194,0.5183,0.51875,2466000000.0
2009-02-25 11:00:00,0.51875,0.51875,0.51725,0.51735,2471199999.0
2009-02-25 11:15:00,0.51735,0.5184,0.51688,0.51795,1942399999.0
2009-02-25 11:30:00,0.51795,0.51835,0.5168,0.5172,2092999992.0
2009-02-25 11:45:00,0.51725,0.5176,0.51535,0.5162,2344599999.0
2009-02-25 12:00:00,0.5162,0.51695,0.51595,0.51655,1492799995.0
2009-02-25 12:15:00,0.51655,0.51725,0.51645,0.5166,1407000000.0
2009-02-25 12:30:00,0.51655,0.51715,0.5161,0.51695,1854500003.0
2009-02-25 12:45:00,0.51695,0.51715,0.51625,0.51635,2049799998.0
2009-02-25 13:00:00,0.51635,0.51705,0.51615,0.5167,1324599998.0
2009-02-25 13:15:00,0.51665,0.51775,0.51645,0.51695,2021199999.0
2009-02-25 13:30:00,0.51695,0.51695,0.51515,0.5154,2611199996.0
2009-02-25 13:45:00,0.5154,0.51575,0.5135,0.5142,3327699995.0
2009-02-25 14:00:00,0.5142,0.51455,0.5141,0.5144,1021800000.0
2009-02-25 14:15:00,0.5144,0.5147,0.51375,0.5138,3413599980.0
2009-02-25 14:30:00,0.5138,0.51395,0.51295,0.51305,2720999996.0
2009-02-25 14:45:00,0.51305,0.51455,0.5124,0.5144,1948999996.0
2009-02-25 15:00:00,0.5144,0.51485,0.514,0.51465,1675600000.0
2009-02-25 15:15:00,0.51465,0.51585,0.5144,0.51525,2812799988.0
2009-02-25 15:30:00,0.51525,0.5157,0.5142,0.51442,2223799999.0
2009-02-25 15:45:00,0.5147,0.5153,0.5144,0.5147,1916599992.0
2009-02-25 16:00:00,0.5147,0.51595,0.5147,0.51525,2803999998.0
2009-02-25 16:15:00,0.51525,0.51545,0.5139,0.51435,2400399997.0
2009-02-25 16:30:00,0.51435,0.51455,0.51365,0.51365,2697999997.0
2009-02-25 16:45:00,0.51365,0.5142,0.5132,0.5132,4199399995.0
2009-02-25 17:00:00,0.51315,0.5135,0.51135,0.51165,3572999993.0
2009-02-25 17:15:00,0.5116,0.51255,0.51125,0.51235,3590199988.0
2009-02-25 17:30:00,0.51235,0.5124,0.51125,0.51175,2436799996.0
2009-02-25 17:45:00,0.51175,0.51175,0.5098,0.51035,2623000001.0
2009-02-25 18:00:00,0.51035,0.51225,0.5103,0.51215,3301699993.0
2009-02-25 18:15:00,0.51215,0.51215,0.51045,0.51175,4020199997.0
2009-02-25 18:30:00,0.51175,0.51265,0.51175,0.5125,2345199999.0
2009-02-25 18:45:00,0.5125,0.5128,0.511,0.51105,2887000000.0
2009-02-25 19:00:00,0.51105,0.5118,0.5106,0.51135,2557400000.0
2009-02-25 19:15:00,0.51135,0.5115,0.5102,0.51055,1186400000.0
2009-02-25 19:30:00,0.51055,0.5114,0.5092,0.5096,3305800000.0
2009-02-25 19:45:00,0.5096,0.51015,0.50905,0.51005,1775400000.0
2009-02-25 20:00:00,0.51005,0.5103,0.50975,0.51,1823200000.0
2009-02-25 20:15:00,0.51005,0.5104,0.5094,0.5094,1806800000.0
2009-02-25 20:30:00,0.5094,0.50975,0.50864,0.50878,2291100005.0
2009-02-25 20:45:00,0.50879,0.5104,0.50867,0.50985,1497200002.0
2009-02-25 21:00:00,0.50985,0.50995,0.50865,0.5089,1117200000.0
2009-02-25 21:15:00,0.50895,0.5099,0.5088,0.5097,1086000000.0
2009-02-25 21:30:00,0.50965,0.5105,0.5096,0.5097,726000000.0
2009-02-25 21:45:00,0.5097,0.50985,0.50856,0.50878,921400000.0
2009-02-25 22:00:00,0.50915,0.51045,0.509,0.51015,1749800000.0
2009-02-25 22:15:00,0.51015,0.51115,0.50985,0.51071,969800000.0
2009-02-25 22:30:00,0.5109,0.51135,0.5101,0.51035,605600000.0
2009-02-25 22:45:00,0.51035,0.51035,0.509,0.509,1781600000.0
2009-02-25 23:00:00,0.509,0.50935,0.5083,0.5087,637000000.0
2009-02-25 23:15:00,0.5087,0.50915,0.50835,0.50915,838400000.0
2009-02-25 23:30:00,0.50915,0.50925,0.50845,0.5087,546600000.0
2009-02-25 23:45:00,0.5087,0.50935,0.5086,0.5091,564600000.0
2009-02-26 00:00:00,0.50895,0.50935,0.50885,0.5093,227800000.0
2009-02-26 00:15:00,0.5093,0.5093,0.50751,0.5083,873200000.0
2009-02-26 00:30:00,0.50778,0.5089,0.50778,0.5081,411600000.0
2009-02-26 00:45:00,0.5081,0.5088,0.5081,0.5088,172000000.0
2009-02-26 01:00:00,0.509,0.50945,0.5087,0.5092,566000000.0
2009-02-26 01:15:00,0.5093,0.5095,0.50873,0.50915,399700000.0
2009-02-26 01:30:00,0.5092,0.5095,0.5087,0.50925,421600000.0
2009-02-26 01:45:00,0.50915,0.50915,0.50835,0.5087,566999998.0
2009-02-26 02:00:00,0.5087,0.5092,0.50789,0.5091,737400000.0
2009-02-26 02:15:00,0.5091,0.50995,0.50895,0.50995,855600000.0
2009-02-26 02:30:00,0.50995,0.5109,0.50995,0.5102,1101000000.0
2009-02-26 02:45:00,0.5102,0.5106,0.5096,0.50961,598199999.0
2009-02-26 03:00:00,0.51,0.51065,0.50978,0.5104,706000001.0
2009-02-26 03:15:00,0.51045,0.5115,0.5103,0.5104,1046400000.0
2009-02-26 03:30:00,0.5105,0.5108,0.5094,0.5095,744400000.0
2009-02-26 03:45:00,0.5095,0.51055,0.5095,0.5098,633600000.0
2009-02-26 04:00:00,0.5098,0.51095,0.50965,0.5101,921400000.0
2009-02-26 04:15:00,0.51025,0.5107,0.5098,0.5098,597200000.0
2009-02-26 04:30:00,0.5098,0.51025,0.50943,0.5101,797000000.0
2009-02-26 04:45:00,0.5101,0.5103,0.50959,0.51025,613000000.0
2009-02-26 05:00:00,0.5104,0.5104,0.50982,0.5102,421400000.0
2009-02-26 05:15:00,0.5102,0.51095,0.5102,0.51065,879600001.0
2009-02-26 05:30:00,0.5107,0.51095,0.51,0.51016,784200000.0
2009-02-26 05:45:00,0.51017,0.51175,0.51002,0.5111,978200000.0
2009-02-26 06:00:00,0.51105,0.51145,0.51045,0.5108,552400000.0
2009-02-26 06:15:00,0.5108,0.511,0.51055,0.51065,303400000.0
2009-02-26 06:30:00,0.51065,0.51115,0.51055,0.5108,573600000.0
2009-02-26 06:45:00,0.511,0.51175,0.51052,0.511,858600000.0
2009-02-26 07:00:00,0.5109,0.51115,0.51057,0.51095,438200000.0
2009-02-26 07:15:00,0.51095,0.511,0.50995,0.51095,1190999995.0
2009-02-26 07:30:00,0.51095,0.511,0.50957,0.50985,879600002.0
2009-02-26 07:45:00,0.50985,0.5099,0.50889,0.5096,459400000.0
2009-02-26 08:00:00,0.5096,0.5098,0.50868,0.5092,580999998.0
2009-02-26 08:15:00,0.50892,0.5092,0.5086,0.5088,435200000.0
2009-02-26 08:30:00,0.5088,0.5092,0.50842,0.50863,860799999.0
2009-02-26 08:45:00,0.50905,0.5098,0.50895,0.5098,374000000.0
2009-02-26 09:00:00,0.50975,0.51035,0.50903,0.5097,1446000002.0
2009-02-26 09:15:00,0.5097,0.51005,0.50883,0.50975,984200000.0
2009-02-26 09:30:00,0.5097,0.50975,0.508,0.50885,1080200000.0
2009-02-26 09:45:00,0.50885,0.5096,0.5087,0.5088,601800000.0
2009-02-26 10:00:00,0.5088,0.51055,0.5088,0.5096,978600000.0
2009-02-26 10:15:00,0.5096,0.51005,0.50945,0.5099,786200000.0
2009-02-26 10:30:00,0.50985,0.5101,0.50945,0.50985,1625000002.0
2009-02-26 10:45:00,0.50975,0.51065,0.5096,0.5103,1134600000.0
2009-02-26 11:00:00,0.51035,0.5108,0.50895,0.50915,2181399999.0
2009-02-26 11:15:00,0.50905,0.5105,0.50905,0.5104,819000000.0
2009-02-26 11:30:00,0.5103,0.5114,0.51,0.51105,678200000.0
2009-02-26 11:45:00,0.51105,0.5115,0.51067,0.51125,858799999.0
2009-02-26 12:00:00,0.51125,0.5115,0.51052,0.51086,766000000.0
2009-02-26 12:15:00,0.51125,0.5114,0.50975,0.5102,1231200001.0
2009-02-26 12:30:00,0.5102,0.51045,0.509,0.50985,1447200000.0
2009-02-26 12:45:00,0.50985,0.51045,0.50955,0.50965,934800001.0
2009-02-26 13:00:00,0.50965,0.51075,0.50965,0.5099,1355600000.0
2009-02-26 13:15:00,0.51015,0.5108,0.50965,0.5101,867600000.0
2009-02-26 13:30:00,0.5101,0.51125,0.5099,0.51055,1106600000.0
2009-02-26 13:45:00,0.5106,0.51095,0.51014,0.51065,673200000.0
2009-02-26 14:00:00,0.51054,0.51105,0.51008,0.51105,558200000.0
2009-02-26 14:15:00,0.51105,0.51105,0.51013,0.51055,739200000.0
2009-02-26 14:30:00,0.51055,0.5113,0.51005,0.5113,1224800000.0
2009-02-26 14:45:00,0.5113,0.51195,0.5112,0.51185,1294800000.0
2009-02-26 15:00:00,0.51185,0.5127,0.51175,0.51205,998200000.0
2009-02-26 15:15:00,0.5121,0.51265,0.51145,0.51195,2339199994.0
2009-02-26 15:30:00,0.51195,0.51265,0.51085,0.51225,2797000001.0
2009-02-26 15:45:00,0.51225,0.5128,0.5116,0.51225,1612400000.0
2009-02-26 16:00:00,0.5122,0.51245,0.5111,0.5114,1506400000.0
2009-02-26 16:15:00,0.51145,0.51195,0.5107,0.51115,1531799999.0
2009-02-26 16:30:00,0.511,0.5114,0.50955,0.51025,2332400000.0
2009-02-26 16:45:00,0.51025,0.51055,0.50875,0.51005,2221399999.0
2009-02-26 17:00:00,0.5099,0.51145,0.5081,0.50865,2874799998.0
2009-02-26 17:15:00,0.50865,0.50995,0.50815,0.5092,2153200000.0
2009-02-26 17:30:00,0.5092,0.51085,0.50835,0.50975,2762299997.0
2009-02-26 17:45:00,0.50975,0.51155,0.5097,0.51085,2000000000.0
2009-02-26 18:00:00,0.51085,0.5115,0.51025,0.51075,2993400000.0
2009-02-26 18:15:00,0.5108,0.5117,0.51045,0.5107,2812350991.0
2009-02-26 18:30:00,0.5107,0.5109,0.5099,0.5099,2003799995.0
2009-02-26 18:45:00,0.5099,0.5107,0.5098,0.51065,1489399999.0
2009-02-26 19:00:00,0.5106,0.5116,0.51032,0.5106,599800000.0
2009-02-26 19:15:00,0.5106,0.51095,0.5094,0.51015,827000000.0
2009-02-26 19:30:00,0.5102,0.51025,0.50955,0.50975,533000000.0
2009-02-26 19:45:00,0.50975,0.511,0.50936,0.5104,985400000.0
2009-02-26 20:00:00,0.51045,0.5106,0.5092,0.5097,585900000.0
2009-02-26 20:15:00,0.50985,0.5107,0.5096,0.51045,964800000.0
2009-02-26 20:30:00,0.50989,0.51145,0.5097,0.51045,1128400000.0
2009-02-26 20:45:00,0.51055,0.51115,0.5101,0.51058,777000000.0
2009-02-26 21:00:00,0.5108,0.51125,0.5103,0.5108,576400000.0
2009-02-26 21:15:00,0.51038,0.5108,0.51,0.51053,580600000.0
2009-02-26 21:30:00,0.5107,0.5109,0.50945,0.5102,605200000.0
2009-02-26 21:45:00,0.5102,0.51075,0.5093,0.5093,1168200000.0
2009-02-26 22:00:00,0.50935,0.5104,0.5093,0.5094,1044200000.0
2009-02-26 22:15:00,0.50915,0.50935,0.5088,0.5089,313600000.0
2009-02-26 22:30:00,0.5089,0.50915,0.5078,0.5086,758000000.0
2009-02-26 22:45:00,0.5087,0.50895,0.5082,0.5084,644800000.0
2009-02-26 23:00:00,0.50845,0.50865,0.50757,0.50815,770200000.0
2009-02-26 23:15:00,0.50815,0.50875,0.508,0.50825,796400000.0
2009-02-26 23:30:00,0.5082,0.509,0.50797,0.5086,554000000.0
2009-02-26 23:45:00,0.5086,0.5089,0.50777,0.50805,874800000.0
2009-02-27 00:00:00,0.50805,0.50825,0.5079,0.5082,135800000.0
2009-02-27 00:15:00,0.50815,0.5083,0.50756,0.5081,224200000.0
2009-02-27 00:30:00,0.50815,0.5083,0.5072,0.5072,607400000.0
2009-02-27 00:45:00,0.5073,0.50765,0.50671,0.50765,529000000.0
2009-02-27 01:00:00,0.50765,0.50775,0.50725,0.50745,627400000.0
2009-02-27 01:15:00,0.5075,0.50825,0.50669,0.50679,651600000.0
2009-02-27 01:30:00,0.5073,0.5073,0.5063,0.5067,466400000.0
2009-02-27 01:45:00,0.50665,0.5074,0.5066,0.50715,655800001.0
2009-02-27 02:00:00,0.5072,0.5078,0.5072,0.5074,1140400001.0
2009-02-27 02:15:00,0.50745,0.50775,0.5053,0.5057,1267000000.0
2009-02-27 02:30:00,0.5059,0.5062,0.5051,0.5062,1393000000.0
2009-02-27 02:45:00,0.5061,0.50635,0.5051,0.5056,1123600000.0
2009-02-27 03:00:00,0.5056,0.5066,0.5053,0.5061,1085600000.0
2009-02-27 03:15:00,0.5061,0.50615,0.50505,0.5055,699600000.0
2009-02-27 03:30:00,0.5055,0.50635,0.50476,0.5056,869600000.0
2009-02-27 03:45:00,0.5056,0.5057,0.50515,0.5052,919000001.0
2009-02-27 04:00:00,0.5052,0.50565,0.50445,0.5053,500800000.0
2009-02-27 04:15:00,0.50474,0.50545,0.50451,0.5053,455800000.0
2009-02-27 04:30:00,0.50501,0.5058,0.50479,0.50565,692400000.0
2009-02-27 04:45:00,0.50565,0.5061,0.5052,0.5052,469000000.0
2009-02-27 05:00:00,0.50525,0.50555,0.50485,0.5054,390400000.0
2009-02-27 05:15:00,0.5055,0.50555,0.50488,0.50535,696400000.0
2009-02-27 05:30:00,0.5054,0.5054,0.505,0.5053,746600000.0
2009-02-27 05:45:00,0.5053,0.50595,0.50481,0.505,678200003.0
2009-02-27 06:00:00,0.50545,0.5057,0.505,0.5051,791800002.0
2009-02-27 06:15:00,0.5052,0.5062,0.5048,0.506,413000000.0
2009-02-27 06:30:00,0.506,0.5066,0.5055,0.5059,810200002.0
2009-02-27 06:45:00,0.5059,0.5062,0.50524,0.50605,479400000.0
2009-02-27 07:00:00,0.5061,0.50675,0.50534,0.50665,1052100001.0
2009-02-27 07:15:00,0.5066,0.50725,0.50598,0.50675,1594339999.0
2009-02-27 07:30:00,0.5063,0.5069,0.50605,0.5066,768000000.0
2009-02-27 07:45:00,0.50632,0.50665,0.5054,0.5062,1142760000.0
2009-02-27 08:00:00,0.50635,0.50745,0.50595,0.5065,954100000.0
2009-02-27 08:15:00,0.5065,0.50705,0.50592,0.50695,438800000.0
2009-02-27 08:30:00,0.50675,0.5069,0.5064,0.5066,417600000.0
2009-02-27 08:45:00,0.5066,0.50675,0.5054,0.506,805200000.0
2009-02-27 09:00:00,0.506,0.506,0.5051,0.50585,594999999.0
2009-02-27 09:15:00,0.50585,0.506,0.50465,0.505,3267400005.0
2009-02-27 09:30:00,0.505,0.5059,0.50495,0.5055,605800000.0
2009-02-27 09:45:00,0.50545,0.5063,0.50505,0.5051,922400000.0
2009-02-27 10:00:00,0.5051,0.5053,0.50385,0.50435,1772199999.0
2009-02-27 10:15:00,0.5044,0.5048,0.50385,0.5044,1130800000.0
2009-02-27 10:30:00,0.5044,0.50455,0.5032,0.5038,1647500000.0
2009-02-27 10:45:00,0.50375,0.504,0.50265,0.5027,1343600002.0
2009-02-27 11:00:00,0.5027,0.50345,0.50205,0.50285,1267800000.0
2009-02-27 11:15:00,0.50285,0.50345,0.50205,0.5034,1943799999.0
2009-02-27 11:30:00,0.5034,0.5038,0.50275,0.50355,1852400000.0
2009-02-27 11:45:00,0.50365,0.50365,0.503,0.5031,1051199999.0
2009-02-27 12:00:00,0.5031,0.5033,0.502,0.50225,938400000.0
2009-02-27 12:15:00,0.50225,0.503,0.5021,0.503,1436400002.0
2009-02-27 12:30:00,0.5029,0.5032,0.5023,0.5032,1379000000.0
2009-02-27 12:45:00,0.5032,0.50375,0.5032,0.50365,995200000.0
2009-02-27 13:00:00,0.5037,0.50415,0.50323,0.50395,1224000001.0
2009-02-27 13:15:00,0.50405,0.5041,0.50335,0.50375,1858200000.0
2009-02-27 13:30:00,0.50375,0.50375,0.5019,0.5019,1456400000.0
2009-02-27 13:45:00,0.5019,0.50285,0.50185,0.50185,1691600000.0
2009-02-27 14:00:00,0.5019,0.5021,0.50055,0.5008,2031799999.0
2009-02-27 14:15:00,0.5008,0.50165,0.50065,0.50135,1299200000.0
2009-02-27 14:30:00,0.5014,0.50295,0.5011,0.50215,919599999.0
2009-02-27 14:45:00,0.50215,0.5024,0.50095,0.50105,1802400000.0
2009-02-27 15:00:00,0.50105,0.50175,0.5001,0.5001,1812000000.0
2009-02-27 15:15:00,0.5001,0.5004,0.49855,0.4994,2751999999.0
2009-02-27 15:30:00,0.4993,0.5004,0.4983,0.5002,1812400001.0
2009-02-27 15:45:00,0.5002,0.5012,0.4997,0.50065,1275000000.0
2009-02-27 16:00:00,0.50055,0.5017,0.5,0.50005,1334200000.0
2009-02-27 16:15:00,0.50005,0.50175,0.49995,0.5013,1687200000.0
2009-02-27 16:30:00,0.5013,0.5018,0.50065,0.5013,1492500000.0
2009-02-27 16:45:00,0.50145,0.5031,0.50125,0.50255,1737200000.0
2009-02-27 17:00:00,0.50255,0.50265,0.501,0.50115,1524800000.0
2009-02-27 17:15:00,0.50115,0.50375,0.50085,0.50325,1872100000.0
2009-02-27 17:30:00,0.50325,0.5047,0.5026,0.50415,1805600000.0
2009-02-27 17:45:00,0.5042,0.5045,0.5001,0.50035,2140800000.0
2009-02-27 18:00:00,0.50035,0.5037,0.5001,0.5018,2242099999.0
2009-02-27 18:15:00,0.5018,0.5024,0.49965,0.5004,1425300000.0
2009-02-27 18:30:00,0.5004,0.5016,0.49985,0.5011,2237000000.0
2009-02-27 18:45:00,0.5012,0.5025,0.50108,0.50245,2221800000.0
2009-02-27 19:00:00,0.50245,0.5037,0.5019,0.5037,974800001.0
2009-02-27 19:15:00,0.5037,0.5039,0.5021,0.50275,1344000000.0
2009-02-27 19:30:00,0.5027,0.50335,0.50245,0.50295,688200000.0
2009-02-27 19:45:00,0.50295,0.5046,0.50245,0.5045,719600000.0
2009-02-27 20:00:00,0.50445,0.50485,0.50325,0.50335,968500000.0
2009-02-27 20:15:00,0.5035,0.5043,0.5031,0.50365,495400000.0
2009-02-27 20:30:00,0.5037,0.50385,0.50255,0.5028,840600000.0
2009-02-27 20:45:00,0.5028,0.50385,0.50255,0.5038,598800000.0
2009-02-27 21:00:00,0.50375,0.50425,0.50245,0.50335,1080300000.0
2009-02-27 21:15:00,0.50335,0.50355,0.5026,0.5026,863800000.0
2009-02-27 21:30:00,0.5026,0.50345,0.50235,0.5032,782800000.0
2009-02-27 21:45:00,0.5033,0.5035,0.5026,0.5032,550200000.0
2009-02-27 22:00:00,0.5032,0.5032,0.50115,0.50138,901800000.0
2009-02-27 22:15:00,0.5016,0.50195,0.501,0.50137,846400000.0
2009-02-27 22:30:00,0.50165,0.50225,0.5014,0.50225,818200000.0
2009-02-27 22:45:00,0.5024,0.50245,0.5003,0.50055,615600000.0
2009-02-27 23:00:00,0.50075,0.50085,0.5001,0.5001,460300000.0
2009-02-27 23:15:00,0.5001,0.50055,0.49945,0.5,407800000.0
2009-02-27 23:30:00,0.5,0.50125,0.49965,0.5001,225000000.0
2009-02-27 23:45:00,0.5001,0.50045,0.49988,0.50045,217000000.0
2009-03-02 00:00:00,0.49675,0.497,0.49583,0.4961,108000000.0
2009-03-02 00:15:00,0.49622,0.49635,0.49528,0.49528,108000000.0
2009-03-02 00:30:00,0.49518,0.49635,0.49489,0.4953,108000000.0
2009-03-02 00:45:00,0.49525,0.49602,0.49467,0.4951,108000000.0
2009-03-02 01:00:00,0.4952,0.49545,0.49398,0.4943,108000000.0
2009-03-02 01:15:00,0.49425,0.49457,0.49095,0.49105,108000000.0
2009-03-02 01:30:00,0.4909,0.49277,0.4908,0.4924,108000000.0
2009-03-02 01:45:00,0.49228,0.4926,0.49195,0.4924,100800000.0
2009-03-02 02:00:00,0.4953,0.4957,0.4941,0.49465,625800000.0
2009-03-02 02:15:00,0.4947,0.49495,0.4906,0.4912,1363400000.0
2009-03-02 02:30:00,0.49125,0.493,0.49105,0.4927,1391200001.0
2009-03-02 02:45:00,0.4927,0.493,0.49213,0.49275,710400002.0
2009-03-02 03:00:00,0.4931,0.49375,0.49215,0.4932,663400000.0
2009-03-02 03:15:00,0.49315,0.4943,0.4927,0.49375,668700000.0
2009-03-02 03:30:00,0.4939,0.49605,0.49335,0.49465,1050300000.0
2009-03-02 03:45:00,0.49475,0.49585,0.4945,0.4957,723800000.0
2009-03-02 04:00:00,0.49575,0.49575,0.49385,0.49425,576600000.0
2009-03-02 04:15:00,0.49425,0.4945,0.49355,0.49365,810700000.0
2009-03-02 04:30:00,0.4936,0.4952,0.49295,0.49475,1028600000.0
2009-03-02 04:45:00,0.49475,0.49475,0.49305,0.4934,1130200000.0
2009-03-02 05:00:00,0.49345,0.49365,0.49225,0.49315,1114800001.0
2009-03-02 05:15:00,0.4931,0.49435,0.49245,0.494,853799999.0
2009-03-02 05:30:00,0.4941,0.4941,0.49316,0.49365,657400000.0
2009-03-02 05:45:00,0.49341,0.494,0.4927,0.49295,699200003.0
2009-03-02 06:00:00,0.4929,0.49295,0.4916,0.492,716600001.0
2009-03-02 06:15:00,0.49195,0.4933,0.4916,0.49295,1071599997.0
2009-03-02 06:30:00,0.49295,0.4935,0.4922,0.4929,678600002.0
2009-03-02 06:45:00,0.4929,0.49305,0.49239,0.49254,463800000.0
2009-03-02 07:00:00,0.493,0.49395,0.49261,0.49332,646800000.0
2009-03-02 07:15:00,0.4935,0.494,0.49299,0.49365,512400000.0
2009-03-02 07:30:00,0.4936,0.49385,0.493,0.4933,373600001.0
2009-03-02 07:45:00,0.49315,0.4939,0.49315,0.4935,809000001.0
2009-03-02 08:00:00,0.4934,0.4948,0.49331,0.4946,440400000.0
2009-03-02 08:15:00,0.49455,0.4947,0.49335,0.4942,764700000.0
2009-03-02 08:30:00,0.4942,0.4943,0.4935,0.494,530600000.0
2009-03-02 08:45:00,0.494,0.49655,0.49331,0.49495,1266300000.0
2009-03-02 09:00:00,0.49495,0.49625,0.49455,0.49535,1084000000.0
2009-03-02 09:15:00,0.4954,0.49625,0.49455,0.49465,1823599997.0
2009-03-02 09:30:00,0.49465,0.4947,0.4931,0.4942,2696200000.0
2009-03-02 09:45:00,0.49415,0.4945,0.4934,0.4937,1494800000.0
2009-03-02 10:00:00,0.4937,0.4939,0.49265,0.49265,1640200001.0
2009-03-02 10:15:00,0.4928,0.49295,0.49185,0.49275,1349799998.0
2009-03-02 10:30:00,0.4927,0.4928,0.4917,0.4927,1359799996.0
2009-03-02 10:45:00,0.4927,0.4931,0.4918,0.4929,920600000.0
2009-03-02 11:00:00,0.4929,0.49455,0.49255,0.4939,1848200002.0
2009-03-02 11:15:00,0.49365,0.49415,0.49254,0.4941,1051000000.0
2009-03-02 11:30:00,0.4941,0.49525,0.494,0.4944,1884999999.0
2009-03-02 11:45:00,0.4944,0.49555,0.49435,0.49495,692400000.0
2009-03-02 12:00:00,0.49505,0.4951,0.4943,0.49505,869000000.0
2009-03-02 12:15:00,0.49505,0.4953,0.4944,0.49525,453200000.0
2009-03-02 12:30:00,0.49525,0.4955,0.49465,0.49475,1492199999.0
2009-03-02 12:45:00,0.49485,0.4952,0.49415,0.49475,1096800002.0
2009-03-02 13:00:00,0.49475,0.4952,0.49375,0.4939,1617100000.0
2009-03-02 13:15:00,0.49405,0.49475,0.49355,0.4939,1212200000.0
2009-03-02 13:30:00,0.4938,0.49465,0.4937,0.49415,1289000000.0
2009-03-02 13:45:00,0.49415,0.49425,0.49325,0.4934,819300000.0
2009-03-02 14:00:00,0.4934,0.4935,0.4927,0.4929,1362800000.0
2009-03-02 14:15:00,0.4929,0.4932,0.4917,0.49215,2722800001.0
2009-03-02 14:30:00,0.49215,0.4933,0.4919,0.4924,1760000000.0
2009-03-02 14:45:00,0.49245,0.49385,0.49245,0.49335,1808400000.0
2009-03-02 15:00:00,0.49335,0.4939,0.4933,0.49345,1302399999.0
2009-03-02 15:15:00,0.49355,0.4938,0.49295,0.49325,1289000001.0
2009-03-02 15:30:00,0.49325,0.49475,0.49325,0.4946,1535600000.0
2009-03-02 15:45:00,0.4946,0.49515,0.4938,0.4941,1097000000.0
2009-03-02 16:00:00,0.4941,0.4945,0.4931,0.49395,1342600000.0
2009-03-02 16:15:00,0.494,0.4947,0.49365,0.4938,2223600000.0
2009-03-02 16:30:00,0.4938,0.4947,0.49365,0.49435,2815200001.0
2009-03-02 16:45:00,0.49435,0.49565,0.4941,0.49445,2343100000.0
2009-03-02 17:00:00,0.49445,0.49535,0.49425,0.49435,1971400000.0
2009-03-02 17:15:00,0.49435,0.4956,0.4935,0.49455,3214000001.0
2009-03-02 17:30:00,0.4946,0.4946,0.4931,0.4934,2424350000.0
2009-03-02 17:45:00,0.4934,0.49355,0.49185,0.492,2413200000.0
2009-03-02 18:00:00,0.49205,0.4934,0.492,0.4927,2851200000.0
2009-03-02 18:15:00,0.4927,0.4937,0.49225,0.493,2147800000.0
2009-03-02 18:30:00,0.493,0.495,0.49165,0.4917,2435600000.0
2009-03-02 18:45:00,0.4917,0.49245,0.49165,0.4922,2060000000.0
2009-03-02 19:00:00,0.4923,0.4935,0.492,0.4929,1695799999.0
2009-03-02 19:15:00,0.49295,0.4948,0.4929,0.4937,887800000.0
2009-03-02 19:30:00,0.49365,0.49395,0.49321,0.49365,873200000.0
2009-03-02 19:45:00,0.4937,0.49425,0.4935,0.4936,1008400000.0
2009-03-02 20:00:00,0.4936,0.4941,0.4936,0.494,485800000.0
2009-03-02 20:15:00,0.494,0.494,0.49305,0.4935,828000000.0
2009-03-02 20:30:00,0.49324,0.4937,0.4927,0.4935,715399998.0
2009-03-02 20:45:00,0.4935,0.4955,0.49325,0.49505,947200000.0
2009-03-02 21:00:00,0.49505,0.49535,0.49465,0.49495,1370800000.0
2009-03-02 21:15:00,0.495,0.49565,0.49365,0.4941,779200000.0
2009-03-02 21:30:00,0.4941,0.4952,0.49405,0.4947,287400000.0
2009-03-02 21:45:00,0.49465,0.49465,0.493,0.4931,505800000.0
2009-03-02 22:00:00,0.4931,0.494,0.49242,0.4937,753000000.0
2009-03-02 22:15:00,0.4938,0.494,0.49265,0.49305,582200000.0
2009-03-02 22:30:00,0.49325,0.4936,0.49245,0.49275,849800000.0
2009-03-02 22:45:00,0.49265,0.49295,0.49185,0.49225,1275600000.0
2009-03-02 23:00:00,0.49225,0.49255,0.49184,0.4923,586600000.0
2009-03-02 23:15:00,0.4924,0.49333,0.49216,0.4926,399600000.0
2009-03-02 23:30:00,0.4926,0.49345,0.49225,0.49335,880600000.0
2009-03-02 23:45:00,0.49335,0.49376,0.49225,0.49225,486800001.0
2009-03-03 00:00:00,0.49199,0.49345,0.49155,0.49195,294600000.0
2009-03-03 00:15:00,0.4919,0.49378,0.4917,0.4925,694200000.0
2009-03-03 00:30:00,0.4924,0.49245,0.49129,0.49129,679100001.0
2009-03-03 00:45:00,0.49195,0.4924,0.49147,0.4921,443000000.0
2009-03-03 01:00:00,0.4921,0.4922,0.4916,0.4921,627200001.0
2009-03-03 01:15:00,0.4921,0.49275,0.492,0.4927,940800000.0
2009-03-03 01:30:00,0.49275,0.49275,0.49195,0.49255,583200000.0
2009-03-03 01:45:00,0.49255,0.49255,0.492,0.49245,1324799997.0
2009-03-03 02:00:00,0.4925,0.49345,0.4925,0.49305,1282099998.0
2009-03-03 02:15:00,0.49285,0.49315,0.4922,0.4924,1670600002.0
2009-03-03 02:30:00,0.4924,0.49315,0.49183,0.4924,1298400000.0
2009-03-03 02:45:00,0.4924,0.49305,0.49218,0.4929,1236200004.0
2009-03-03 03:00:00,0.4929,0.49385,0.4929,0.49375,842600001.0
2009-03-03 03:15:00,0.49375,0.4942,0.49337,0.4937,1279599999.0
2009-03-03 03:30:00,0.4937,0.4938,0.49286,0.49354,1085200002.0
2009-03-03 03:45:00,0.4936,0.49425,0.49355,0.4937,996199999.0
2009-03-03 04:00:00,0.49365,0.4942,0.4936,0.494,887600000.0
2009-03-03 04:15:00,0.49405,0.49465,0.4938,0.49435,1262800000.0
2009-03-03 04:30:00,0.4943,0.49475,0.4942,0.4944,963099999.0
2009-03-03 04:45:00,0.49445,0.4948,0.4938,0.49455,539400000.0
2009-03-03 05:00:00,0.49455,0.49475,0.49394,0.49414,659800000.0
2009-03-03 05:15:00,0.49445,0.49525,0.4943,0.49455,820400000.0
2009-03-03 05:30:00,0.49455,0.49745,0.49455,0.49665,3441900007.0
2009-03-03 05:45:00,0.49665,0.49885,0.49625,0.49655,2278299997.0
2009-03-03 06:00:00,0.49675,0.4972,0.4964,0.4965,1146599999.0
2009-03-03 06:15:00,0.4964,0.4969,0.4955,0.49615,1007700000.0
2009-03-03 06:30:00,0.4962,0.4968,0.4954,0.49665,921999998.0
2009-03-03 06:45:00,0.49665,0.4968,0.4953,0.496,645200000.0
2009-03-03 07:00:00,0.49605,0.49625,0.4953,0.49595,786100000.0
2009-03-03 07:15:00,0.4961,0.49675,0.4959,0.49645,1187200000.0
2009-03-03 07:30:00,0.49645,0.49715,0.49602,0.4969,408200000.0
2009-03-03 07:45:00,0.497,0.4978,0.4968,0.4976,978800000.0
2009-03-03 08:00:00,0.4976,0.49905,0.49735,0.4989,2039000002.0
2009-03-03 08:15:00,0.4989,0.4994,0.4977,0.498,1346000003.0
2009-03-03 08:30:00,0.49805,0.4982,0.49718,0.4977,362200000.0
2009-03-03 08:45:00,0.4977,0.4985,0.49765,0.49835,389600000.0
2009-03-03 09:00:00,0.49835,0.49985,0.4978,0.49905,1401800003.0
2009-03-03 09:15:00,0.499,0.49945,0.498,0.49835,2013200005.0
2009-03-03 09:30:00,0.4984,0.49865,0.4977,0.49815,1518800000.0
2009-03-03 09:45:00,0.49815,0.5001,0.4978,0.49955,2591200000.0
2009-03-03 10:00:00,0.49955,0.49975,0.49885,0.49925,1771800000.0
2009-03-03 10:15:00,0.49925,0.4999,0.49905,0.4997,2916399995.0
2009-03-03 10:30:00,0.4997,0.50075,0.4992,0.50005,2700200000.0
2009-03-03 10:45:00,0.50005,0.50055,0.49905,0.4991,2282400005.0
2009-03-03 11:00:00,0.499,0.50145,0.49845,0.5005,2915300002.0
2009-03-03 11:15:00,0.5007,0.50165,0.4998,0.49995,2575600002.0
2009-03-03 11:30:00,0.49995,0.5003,0.4987,0.4994,3433100002.0
2009-03-03 11:45:00,0.49925,0.4993,0.497,0.49775,2723100001.0
2009-03-03 12:00:00,0.49765,0.498,0.4967,0.49715,2189600000.0
2009-03-03 12:15:00,0.49735,0.49835,0.49715,0.4972,2498600000.0
2009-03-03 12:30:00,0.49715,0.49805,0.49685,0.49775,1237799998.0
2009-03-03 12:45:00,0.4977,0.49845,0.49745,0.49815,1779400005.0
2009-03-03 13:00:00,0.49815,0.49835,0.49795,0.49815,809400000.0
2009-03-03 13:15:00,0.49815,0.49825,0.49705,0.4971,1424200001.0
2009-03-03 13:30:00,0.4971,0.49725,0.4962,0.4962,1724400000.0
2009-03-03 13:45:00,0.4962,0.497,0.49535,0.4955,2366499996.0
2009-03-03 14:00:00,0.4956,0.49765,0.49525,0.4973,2783600001.0
2009-03-03 14:15:00,0.4973,0.4981,0.4972,0.4976,1359999999.0
2009-03-03 14:30:00,0.4975,0.49805,0.4971,0.4978,1739199999.0
2009-03-03 14:45:00,0.49785,0.4982,0.4974,0.49755,2744600000.0
2009-03-03 15:00:00,0.49755,0.49855,0.4975,0.4983,1895399996.0
2009-03-03 15:15:00,0.49835,0.499,0.4977,0.49885,1432400000.0
2009-03-03 15:30:00,0.4989,0.499,0.49795,0.49885,877200000.0
2009-03-03 15:45:00,0.49895,0.50105,0.49835,0.50045,2069199998.0
2009-03-03 16:00:00,0.50045,0.50055,0.4991,0.49945,2348600002.0
2009-03-03 16:15:00,0.49955,0.49965,0.4984,0.49895,1457800000.0
2009-03-03 16:30:00,0.499,0.4991,0.49765,0.49765,1596900000.0
2009-03-03 16:45:00,0.49765,0.49775,0.4969,0.49735,1503600001.0
2009-03-03 17:00:00,0.49735,0.49775,0.4963,0.4965,1719799998.0
2009-03-03 17:15:00,0.49665,0.49735,0.496,0.4972,1208100000.0
2009-03-03 17:30:00,0.49715,0.49735,0.4956,0.496,1393400000.0
2009-03-03 17:45:00,0.496,0.4961,0.49495,0.49525,1419300002.0
2009-03-03 18:00:00,0.49535,0.49565,0.49425,0.49495,1781299994.0
2009-03-03 18:15:00,0.49495,0.49575,0.4944,0.4953,1843000000.0
2009-03-03 18:30:00,0.4952,0.49595,0.49425,0.49495,1342400000.0
2009-03-03 18:45:00,0.49485,0.49535,0.49425,0.49475,1292999998.0
2009-03-03 19:00:00,0.49495,0.4972,0.49465,0.49585,911400000.0
2009-03-03 19:15:00,0.49585,0.49695,0.49575,0.49695,989000000.0
2009-03-03 19:30:00,0.4968,0.49735,0.49542,0.497,1213400000.0
2009-03-03 19:45:00,0.49705,0.49735,0.49595,0.49635,1099200000.0
2009-03-03 20:00:00,0.49641,0.49735,0.49604,0.4969,961600000.0
2009-03-03 20:15:00,0.497,0.49725,0.4964,0.4967,338600000.0
2009-03-03 20:30:00,0.4968,0.49705,0.49584,0.4964,700599998.0
2009-03-03 20:45:00,0.49645,0.49645,0.49515,0.49575,453600000.0
2009-03-03 21:00:00,0.4956,0.4966,0.4951,0.496,714600000.0
2009-03-03 21:15:00,0.49605,0.49685,0.49585,0.49655,720400000.0
2009-03-03 21:30:00,0.4965,0.49795,0.49645,0.4977,1074000000.0
2009-03-03 21:45:00,0.4976,0.49775,0.49705,0.49765,1344199999.0
2009-03-03 22:00:00,0.4977,0.49775,0.49715,0.4974,880999998.0
2009-03-03 22:15:00,0.4974,0.49765,0.49655,0.4973,660400001.0
2009-03-03 22:30:00,0.4973,0.4975,0.4964,0.49675,692400002.0
2009-03-03 22:45:00,0.4968,0.49745,0.4963,0.4967,567800000.0
2009-03-03 23:00:00,0.4967,0.4969,0.4953,0.4959,1458700000.0
2009-03-03 23:15:00,0.4959,0.4962,0.4945,0.49535,855700000.0
2009-03-03 23:30:00,0.4953,0.49585,0.49445,0.49495,758000000.0
2009-03-03 23:45:00,0.49495,0.4953,0.49385,0.49435,1070200000.0
2009-03-04 00:00:00,0.494,0.4951,0.494,0.4949,510200000.0
2009-03-04 00:15:00,0.49495,0.4953,0.49413,0.49462,916000002.0
2009-03-04 00:30:00,0.4953,0.4957,0.4939,0.49395,1773200000.0
2009-03-04 00:45:00,0.49395,0.4949,0.49359,0.4941,827200001.0
2009-03-04 01:00:00,0.4941,0.49435,0.49381,0.49405,1352600003.0
2009-03-04 01:15:00,0.49405,0.4945,0.49365,0.4941,1603400005.0
2009-03-04 01:30:00,0.4942,0.4949,0.49378,0.4944,568999998.0
2009-03-04 01:45:00,0.49455,0.49465,0.49364,0.4938,881000001.0
2009-03-04 02:00:00,0.49385,0.495,0.4938,0.4948,800800004.0
2009-03-04 02:15:00,0.49475,0.49485,0.4941,0.49415,917799999.0
2009-03-04 02:30:00,0.4942,0.4942,0.4893,0.49075,2969799999.0
2009-03-04 02:45:00,0.49075,0.4921,0.4902,0.49125,2228900001.0
2009-03-04 03:00:00,0.49145,0.49295,0.4913,0.4927,2038800000.0
2009-03-04 03:15:00,0.4927,0.49305,0.492,0.4922,1129499998.0
2009-03-04 03:30:00,0.4922,0.4931,0.49205,0.4931,1102799999.0
2009-03-04 03:45:00,0.4931,0.4933,0.49245,0.4933,1407599999.0
2009-03-04 04:00:00,0.49325,0.4937,0.4931,0.4935,1094199999.0
2009-03-04 04:15:00,0.49345,0.4942,0.49337,0.49373,1130800009.0
2009-03-04 04:30:00,0.49395,0.49405,0.49312,0.4936,1074000005.0
2009-03-04 04:45:00,0.49375,0.4948,0.49375,0.4945,826400001.0
2009-03-04 05:00:00,0.4946,0.4946,0.4932,0.4935,1231800003.0
2009-03-04 05:15:00,0.4935,0.49395,0.49318,0.4936,1164000007.0
2009-03-04 05:30:00,0.49365,0.4952,0.49337,0.49495,2130300016.0
2009-03-04 05:45:00,0.49495,0.49555,0.494,0.4951,2538600004.0
2009-03-04 06:00:00,0.4951,0.4954,0.49477,0.49495,2270000002.0
2009-03-04 06:15:00,0.49495,0.4953,0.49419,0.495,1159000001.0
2009-03-04 06:30:00,0.49465,0.4951,0.4945,0.49495,1037400001.0
2009-03-04 06:45:00,0.49495,0.495,0.49445,0.49458,407800000.0
2009-03-04 07:00:00,0.4949,0.4954,0.49451,0.4948,660600000.0
2009-03-04 07:15:00,0.49485,0.49555,0.49435,0.49545,348500000.0
2009-03-04 07:30:00,0.49485,0.4956,0.49458,0.49555,728800000.0
2009-03-04 07:45:00,0.4955,0.49555,0.49425,0.49475,1017500000.0
2009-03-04 08:00:00,0.4948,0.49585,0.49403,0.4953,1086000002.0
2009-03-04 08:15:00,0.49525,0.49571,0.49466,0.4956,884400001.0
2009-03-04 08:30:00,0.49555,0.49615,0.49506,0.496,1004000000.0
2009-03-04 08:45:00,0.496,0.4967,0.4952,0.49553,1227200005.0
2009-03-04 09:00:00,0.4959,0.4963,0.4954,0.4958,1408600002.0
2009-03-04 09:15:00,0.4958,0.49705,0.49575,0.49665,1623800003.0
2009-03-04 09:30:00,0.49665,0.4974,0.49625,0.4972,1397599999.0
2009-03-04 09:45:00,0.49715,0.49715,0.49585,0.4964,1991000001.0
2009-03-04 10:00:00,0.4964,0.49835,0.4959,0.49805,3049400005.0
2009-03-04 10:15:00,0.49805,0.49935,0.4979,0.49925,4006600001.0
2009-03-04 10:30:00,0.4992,0.50075,0.49905,0.49955,3813400003.0
2009-03-04 10:45:00,0.4996,0.49985,0.49825,0.49925,2555400000.0
2009-03-04 11:00:00,0.49925,0.4998,0.49885,0.49945,3449200003.0
2009-03-04 11:15:00,0.49945,0.4996,0.49905,0.49915,1412600000.0
2009-03-04 11:30:00,0.4992,0.49955,0.4983,0.4991,2253400004.0
2009-03-04 11:45:00,0.4991,0.4994,0.4985,0.4987,1305000000.0
2009-03-04 12:00:00,0.4987,0.4996,0.49865,0.4987,1933400000.0
2009-03-04 12:15:00,0.4987,0.4993,0.49845,0.49905,2262800001.0
2009-03-04 12:30:00,0.49905,0.4994,0.49895,0.49915,1369199999.0
2009-03-04 12:45:00,0.49915,0.4993,0.49845,0.49845,1284800001.0
2009-03-04 13:00:00,0.49845,0.49905,0.49845,0.49875,1584600001.0
2009-03-04 13:15:00,0.49875,0.49935,0.49855,0.4993,990400000.0
2009-03-04 13:30:00,0.4993,0.49995,0.4987,0.4995,1391500000.0
2009-03-04 13:45:00,0.4994,0.4997,0.49875,0.4994,961599999.0
2009-03-04 14:00:00,0.49905,0.49945,0.49865,0.49875,2045200000.0
2009-03-04 14:15:00,0.49875,0.49975,0.4987,0.49905,1324400000.0
2009-03-04 14:30:00,0.49905,0.4995,0.4988,0.49905,1691199999.0
2009-03-04 14:45:00,0.49905,0.4995,0.49895,0.4992,1592400000.0
2009-03-04 15:00:00,0.4992,0.50065,0.4992,0.5001,2228600001.0
2009-03-04 15:15:00,0.5001,0.50075,0.49905,0.4999,2027200000.0
2009-03-04 15:30:00,0.50005,0.50225,0.5,0.50115,2975599999.0
2009-03-04 15:45:00,0.50115,0.50295,0.5002,0.50275,2547600000.0
2009-03-04 16:00:00,0.50275,0.50295,0.50195,0.5022,2794100001.0
2009-03-04 16:15:00,0.50235,0.503,0.50145,0.5021,1873799999.0
2009-03-04 16:30:00,0.50205,0.50335,0.50185,0.5025,1890600003.0
2009-03-04 16:45:00,0.5025,0.50265,0.50135,0.5016,1676399999.0
2009-03-04 17:00:00,0.5016,0.50315,0.501,0.50105,2257000001.0
2009-03-04 17:15:00,0.5012,0.5017,0.4999,0.5016,1470200000.0
2009-03-04 17:30:00,0.5018,0.5019,0.5008,0.5014,1382800000.0
2009-03-04 17:45:00,0.5015,0.50185,0.50075,0.50085,1136500000.0
2009-03-04 18:00:00,0.50085,0.50455,0.50085,0.50355,1977200000.0
2009-03-04 18:15:00,0.50355,0.50595,0.50325,0.50595,1849800000.0
2009-03-04 18:30:00,0.5058,0.5072,0.5049,0.5053,2870399995.0
2009-03-04 18:45:00,0.5053,0.5064,0.50495,0.506,2374400000.0
2009-03-04 19:00:00,0.5059,0.5067,0.50505,0.50535,1580600000.0
2009-03-04 19:15:00,0.50535,0.50605,0.50505,0.50595,824000000.0
2009-03-04 19:30:00,0.50595,0.5065,0.50555,0.506,712400000.0
2009-03-04 19:45:00,0.506,0.506,0.50425,0.5045,795800000.0
2009-03-04 20:00:00,0.5045,0.5049,0.50365,0.5045,715000000.0
2009-03-04 20:15:00,0.50455,0.50505,0.50405,0.5049,557600000.0
2009-03-04 20:30:00,0.5049,0.5051,0.5037,0.5039,951800000.0
2009-03-04 20:45:00,0.50395,0.50455,0.5037,0.5037,627400000.0
2009-03-04 21:00:00,0.50385,0.50535,0.50375,0.50485,667600000.0
2009-03-04 21:15:00,0.5049,0.506,0.5048,0.5051,942000000.0
2009-03-04 21:30:00,0.505,0.50715,0.5049,0.507,1133800000.0
2009-03-04 21:45:00,0.5072,0.5076,0.50685,0.5072,1551200000.0
2009-03-04 22:00:00,0.5072,0.50755,0.5068,0.5072,554000000.0
2009-03-04 22:15:00,0.50671,0.50775,0.50635,0.5071,1334400003.0
2009-03-04 22:30:00,0.5071,0.50745,0.5063,0.5068,1109200000.0
2009-03-04 22:45:00,0.5069,0.50715,0.50515,0.5063,1192000000.0
2009-03-04 23:00:00,0.5059,0.5062,0.5047,0.50485,1179000000.0
2009-03-04 23:15:00,0.50495,0.50535,0.50482,0.50505,653200000.0
2009-03-04 23:30:00,0.50505,0.5059,0.5049,0.5052,994400000.0
2009-03-04 23:45:00,0.5053,0.50595,0.50495,0.50525,734600000.0
2009-03-05 00:00:00,0.5052,0.5053,0.50458,0.50475,485200000.0
2009-03-05 00:15:00,0.50462,0.50595,0.50455,0.5054,1141600001.0
2009-03-05 00:30:00,0.5054,0.5054,0.50445,0.50465,974200000.0
2009-03-05 00:45:00,0.50455,0.5048,0.50405,0.5045,1315200000.0
2009-03-05 01:00:00,0.5045,0.50465,0.5042,0.5044,347400001.0
2009-03-05 01:15:00,0.5044,0.50445,0.50365,0.50385,1264199995.0
2009-03-05 01:30:00,0.50385,0.5042,0.5035,0.50385,1008400003.0
2009-03-05 01:45:00,0.5039,0.50425,0.50345,0.5037,489399999.0
2009-03-05 02:00:00,0.5036,0.50475,0.50305,0.50425,1099399999.0
2009-03-05 02:15:00,0.50425,0.50495,0.50375,0.50435,978400000.0
2009-03-05 02:30:00,0.50435,0.5045,0.50325,0.5035,1127800000.0
2009-03-05 02:45:00,0.5034,0.5038,0.50277,0.5037,918800001.0
2009-03-05 03:00:00,0.50365,0.5044,0.50325,0.50395,979600003.0
2009-03-05 03:15:00,0.5039,0.504,0.50295,0.50325,2095600040.0
2009-03-05 03:30:00,0.50325,0.5035,0.50283,0.5033,943600010.0
2009-03-05 03:45:00,0.5033,0.5035,0.50249,0.50295,1328000033.0
2009-03-05 04:00:00,0.50295,0.50305,0.5022,0.5022,1908200028.0
2009-03-05 04:15:00,0.5023,0.5025,0.50105,0.5025,2048100009.0
2009-03-05 04:30:00,0.50245,0.50255,0.5011,0.50165,1642200003.0
2009-03-05 04:45:00,0.5016,0.50195,0.50052,0.5013,1053800006.0
2009-03-05 05:00:00,0.50125,0.5025,0.50092,0.50205,562600001.0
2009-03-05 05:15:00,0.5021,0.50265,0.5018,0.50255,894799996.0
2009-03-05 05:30:00,0.50255,0.5028,0.50132,0.5019,1225600009.0
2009-03-05 05:45:00,0.5019,0.50229,0.50155,0.502,378000002.0
2009-03-05 06:00:00,0.502,0.5024,0.50166,0.5023,834799998.0
2009-03-05 06:15:00,0.5023,0.50255,0.50186,0.5022,497999999.0
2009-03-05 06:30:00,0.5022,0.5024,0.50172,0.502,492000001.0
2009-03-05 06:45:00,0.50165,0.50205,0.50135,0.50205,740600001.0
2009-03-05 07:00:00,0.50205,0.5021,0.5015,0.50175,531600002.0
2009-03-05 07:15:00,0.502,0.5021,0.50125,0.5014,1067199994.0
2009-03-05 07:30:00,0.5014,0.5021,0.5013,0.5021,1375199997.0
2009-03-05 07:45:00,0.5021,0.50215,0.50124,0.5019,424800000.0
2009-03-05 08:00:00,0.5019,0.50225,0.5013,0.5019,1932300016.0
2009-03-05 08:15:00,0.50205,0.5022,0.5014,0.50165,420000001.0
2009-03-05 08:30:00,0.5015,0.50175,0.5013,0.50155,555817999.0
2009-03-05 08:45:00,0.5015,0.5018,0.5011,0.5013,1387940004.0
2009-03-05 09:00:00,0.50125,0.50265,0.5012,0.50215,2235200005.0
2009-03-05 09:15:00,0.50215,0.5031,0.50215,0.50235,1078399999.0
2009-03-05 09:30:00,0.5024,0.50335,0.502,0.5024,1497200000.0
2009-03-05 09:45:00,0.5024,0.5032,0.50191,0.50223,1119400000.0
2009-03-05 10:00:00,0.50235,0.50255,0.5012,0.5017,1127600000.0
2009-03-05 10:15:00,0.50175,0.5031,0.50175,0.50275,1294800000.0
2009-03-05 10:30:00,0.50275,0.50305,0.5017,0.50195,1232000000.0
2009-03-05 10:45:00,0.50185,0.50295,0.5017,0.50205,1601600000.0
2009-03-05 11:00:00,0.50205,0.5022,0.501,0.50105,1922200000.0
2009-03-05 11:15:00,0.50105,0.50165,0.501,0.50105,1093600000.0
2009-03-05 11:30:00,0.50115,0.5017,0.50046,0.5007,1921800001.0
2009-03-05 11:45:00,0.50115,0.502,0.5007,0.50135,502400000.0
2009-03-05 12:00:00,0.50156,0.50215,0.50085,0.50215,955600000.0
2009-03-05 12:15:00,0.50205,0.50245,0.5013,0.5017,881600000.0
2009-03-05 12:30:00,0.50175,0.50215,0.5012,0.50155,891600001.0
2009-03-05 12:45:00,0.50155,0.5019,0.5012,0.50165,1222000000.0
2009-03-05 13:00:00,0.50165,0.5017,0.5006,0.50085,927200000.0
2009-03-05 13:15:00,0.50085,0.50115,0.4997,0.49985,2127200001.0
2009-03-05 13:30:00,0.49985,0.4999,0.49835,0.499,1625200000.0
2009-03-05 13:45:00,0.499,0.50025,0.49895,0.4998,1850600004.0
2009-03-05 14:00:00,0.4998,0.50075,0.49845,0.4985,2873899999.0
2009-03-05 14:15:00,0.4985,0.49935,0.49815,0.49875,1933400000.0
2009-03-05 14:30:00,0.49865,0.50025,0.4985,0.49935,2156200002.0
2009-03-05 14:45:00,0.49935,0.5004,0.4991,0.50015,1791200000.0
2009-03-05 15:00:00,0.5003,0.50125,0.49945,0.50075,2053200001.0
2009-03-05 15:15:00,0.50075,0.5012,0.49975,0.49975,1778800001.0
2009-03-05 15:30:00,0.5,0.50125,0.4983,0.49855,2351599999.0
2009-03-05 15:45:00,0.4985,0.4995,0.4984,0.49915,970200000.0
2009-03-05 16:00:00,0.49915,0.50045,0.49875,0.49995,994800000.0
2009-03-05 16:15:00,0.4999,0.5015,0.49945,0.50135,1890800000.0
2009-03-05 16:30:00,0.50135,0.50325,0.50135,0.50215,1941600000.0
2009-03-05 16:45:00,0.50215,0.503,0.5018,0.50205,978300000.0
2009-03-05 17:00:00,0.50205,0.50345,0.50155,0.5024,1449900000.0
2009-03-05 17:15:00,0.50245,0.50275,0.50085,0.5025,1200500000.0
2009-03-05 17:30:00,0.5026,0.5043,0.502,0.50335,1471000000.0
2009-03-05 17:45:00,0.50335,0.50365,0.5016,0.50195,1865000000.0
2009-03-05 18:00:00,0.50185,0.50275,0.5012,0.5015,2395800000.0
2009-03-05 18:15:00,0.5014,0.50165,0.4989,0.49905,2804200004.0
2009-03-05 18:30:00,0.4991,0.5012,0.499,0.5009,1969600001.0
2009-03-05 18:45:00,0.5009,0.5014,0.4997,0.50105,2106400000.0
2009-03-05 19:00:00,0.50105,0.50145,0.50015,0.5007,1157600000.0
2009-03-05 19:15:00,0.5007,0.50115,0.5007,0.5009,332800000.0
2009-03-05 19:30:00,0.50092,0.5015,0.50027,0.50118,882600002.0
2009-03-05 19:45:00,0.5013,0.5013,0.49869,0.4994,1152500000.0
2009-03-05 20:00:00,0.4994,0.5009,0.4994,0.50085,531400000.0
2009-03-05 20:15:00,0.5008,0.501,0.4999,0.4999,662000000.0
2009-03-05 20:30:00,0.4999,0.5007,0.4998,0.5,836600000.0
2009-03-05 20:45:00,0.5,0.5001,0.4991,0.49995,640400000.0
2009-03-05 21:00:00,0.4999,0.4999,0.49845,0.49905,906200000.0
2009-03-05 21:15:00,0.4991,0.49945,0.4974,0.498,1301200001.0
2009-03-05 21:30:00,0.498,0.49945,0.4979,0.4988,1095600000.0
2009-03-05 21:45:00,0.49875,0.4991,0.49705,0.49755,807600000.0
2009-03-05 22:00:00,0.49755,0.49895,0.4975,0.49875,506600000.0
2009-03-05 22:15:00,0.4987,0.4988,0.49735,0.4977,746800000.0
2009-03-05 22:30:00,0.49775,0.4978,0.49645,0.4971,1013600000.0
2009-03-05 22:45:00,0.4972,0.4995,0.4968,0.49745,1288600004.0
2009-03-05 23:00:00,0.49735,0.49785,0.49686,0.4977,986600000.0
2009-03-05 23:15:00,0.4977,0.49915,0.4976,0.499,912600000.0
2009-03-05 23:30:00,0.499,0.4992,0.49821,0.4986,871400000.0
2009-03-05 23:45:00,0.4986,0.4989,0.4978,0.49825,841400000.0
2009-03-06 00:00:00,0.49805,0.4983,0.49757,0.49795,333400000.0
2009-03-06 00:15:00,0.49795,0.49815,0.49739,0.4978,587800000.0
2009-03-06 00:30:00,0.4979,0.49815,0.4971,0.4971,675600001.0
2009-03-06 00:45:00,0.49716,0.49795,0.497,0.49745,715800001.0
2009-03-06 01:00:00,0.4974,0.4978,0.49703,0.4976,1159600006.0
2009-03-06 01:15:00,0.49765,0.49815,0.4973,0.49748,993800000.0
2009-03-06 01:30:00,0.49795,0.49875,0.49761,0.49875,665600000.0
2009-03-06 01:45:00,0.4985,0.49905,0.4984,0.4985,1430400000.0
2009-03-06 02:00:00,0.4985,0.4989,0.4979,0.49815,1367000001.0
2009-03-06 02:15:00,0.49815,0.5001,0.498,0.5001,2014000005.0
2009-03-06 02:30:00,0.50005,0.5016,0.49931,0.50115,2138400004.0
2009-03-06 02:45:00,0.5012,0.5015,0.50035,0.5006,1586200001.0
2009-03-06 03:00:00,0.50055,0.50065,0.49965,0.5001,1537400001.0
2009-03-06 03:15:00,0.5001,0.50075,0.5,0.5002,594799999.0
2009-03-06 03:30:00,0.5002,0.5013,0.5002,0.50105,1042400000.0
2009-03-06 03:45:00,0.50099,0.50115,0.5001,0.5007,506800000.0
2009-03-06 04:00:00,0.50065,0.5011,0.5003,0.5008,993199999.0
2009-03-06 04:15:00,0.5008,0.5008,0.50036,0.50065,739600001.0
2009-03-06 04:30:00,0.5007,0.50115,0.50012,0.50105,824599997.0
2009-03-06 04:45:00,0.50067,0.5014,0.50041,0.501,646200000.0
2009-03-06 05:00:00,0.50064,0.50165,0.5005,0.50125,2008999989.0
2009-03-06 05:15:00,0.5013,0.502,0.50071,0.5015,1245800001.0
2009-03-06 05:30:00,0.5015,0.5018,0.50062,0.5012,2096200002.0
2009-03-06 05:45:00,0.5012,0.5017,0.50075,0.5015,783799999.0
2009-03-06 06:00:00,0.50155,0.5017,0.50083,0.50165,530800000.0
2009-03-06 06:15:00,0.50123,0.5026,0.50093,0.5022,1167400001.0
2009-03-06 06:30:00,0.5022,0.5025,0.50163,0.5022,555200000.0
2009-03-06 06:45:00,0.50159,0.5025,0.50132,0.50195,931800001.0
2009-03-06 07:00:00,0.50195,0.50235,0.50156,0.5022,1237199998.0
2009-03-06 07:15:00,0.5022,0.50235,0.50151,0.5017,1022799999.0
2009-03-06 07:30:00,0.5018,0.5018,0.50093,0.50145,1780200000.0
2009-03-06 07:45:00,0.5014,0.50175,0.5005,0.5014,973800000.0
2009-03-06 08:00:00,0.5014,0.5027,0.5014,0.50235,1230600000.0
2009-03-06 08:15:00,0.50245,0.5035,0.50229,0.5035,1771999996.0
2009-03-06 08:30:00,0.5035,0.50445,0.50244,0.50278,1621200000.0
2009-03-06 08:45:00,0.5032,0.50415,0.5024,0.5039,885600000.0
2009-03-06 09:00:00,0.5039,0.50495,0.5033,0.50335,1680600003.0
2009-03-06 09:15:00,0.5033,0.5037,0.50245,0.50305,1098600002.0
2009-03-06 09:30:00,0.50305,0.5046,0.503,0.504,1382800000.0
2009-03-06 09:45:00,0.504,0.504,0.50315,0.5035,976000000.0
2009-03-06 10:00:00,0.50335,0.50465,0.5031,0.5046,1448800000.0
2009-03-06 10:15:00,0.5046,0.5046,0.50335,0.5038,815800000.0
2009-03-06 10:30:00,0.5036,0.50405,0.50225,0.50265,2006400001.0
2009-03-06 10:45:00,0.50265,0.5028,0.5012,0.50175,1005200000.0
2009-03-06 11:00:00,0.5018,0.5024,0.50135,0.502,1173200000.0
2009-03-06 11:15:00,0.50195,0.50195,0.49995,0.50045,2017400000.0
2009-03-06 11:30:00,0.50045,0.5012,0.49945,0.50085,2241200001.0
2009-03-06 11:45:00,0.5009,0.50205,0.50015,0.501,2389599999.0
2009-03-06 12:00:00,0.501,0.5012,0.5,0.50045,1575199999.0
2009-03-06 12:15:00,0.50055,0.50125,0.50025,0.5009,1910000006.0
2009-03-06 12:30:00,0.50085,0.5015,0.5005,0.5011,2215799998.0
2009-03-06 12:45:00,0.5011,0.5019,0.50095,0.5016,862400000.0
2009-03-06 13:00:00,0.5016,0.5018,0.5013,0.50165,588600000.0
2009-03-06 13:15:00,0.50165,0.50205,0.50119,0.5018,854399999.0
2009-03-06 13:30:00,0.50175,0.5025,0.50135,0.50215,1108199999.0
2009-03-06 13:45:00,0.50215,0.5037,0.5021,0.5031,1551700000.0
2009-03-06 14:00:00,0.5031,0.50335,0.50255,0.5028,917600000.0
2009-03-06 14:15:00,0.5028,0.5031,0.5023,0.50255,1223000000.0
2009-03-06 14:30:00,0.50255,0.50345,0.50248,0.50335,1927999999.0
2009-03-06 14:45:00,0.5036,0.50435,0.50275,0.50335,2386200000.0
2009-03-06 15:00:00,0.50335,0.5047,0.5033,0.50345,1855600004.0
2009-03-06 15:15:00,0.50345,0.50435,0.50335,0.50335,1774600000.0
2009-03-06 15:30:00,0.5033,0.5067,0.5033,0.506,2817700002.0
2009-03-06 15:45:00,0.50595,0.50755,0.505,0.5069,1978700001.0
2009-03-06 16:00:00,0.50695,0.50745,0.5052,0.50605,2930199999.0
2009-03-06 16:15:00,0.50595,0.50715,0.50555,0.5067,1899600000.0
2009-03-06 16:30:00,0.5067,0.50925,0.5055,0.5086,2703399994.0
2009-03-06 16:45:00,0.5087,0.509,0.5062,0.50635,2864400001.0
2009-03-06 17:00:00,0.50635,0.5073,0.5058,0.5061,2970500001.0
2009-03-06 17:15:00,0.506,0.506,0.5041,0.5053,2644100001.0
2009-03-06 17:30:00,0.5053,0.50595,0.5041,0.5049,2421300003.0
2009-03-06 17:45:00,0.5049,0.5049,0.5018,0.50295,2377700001.0
2009-03-06 18:00:00,0.50295,0.50365,0.50205,0.50285,2048900000.0
2009-03-06 18:15:00,0.5028,0.5032,0.50215,0.50285,1957600001.0
2009-03-06 18:30:00,0.50285,0.50455,0.5028,0.5034,1081800000.0
2009-03-06 18:45:00,0.5034,0.50425,0.503,0.5035,1540800000.0
2009-03-06 19:00:00,0.50345,0.50425,0.5034,0.5039,1018900000.0
2009-03-06 19:15:00,0.50385,0.50435,0.503,0.50325,328400000.0
2009-03-06 19:30:00,0.5032,0.5034,0.50185,0.50185,403200000.0
2009-03-06 19:45:00,0.5021,0.5041,0.502,0.5031,870200000.0
2009-03-06 20:00:00,0.50325,0.5035,0.502,0.5021,526000000.0
2009-03-06 20:15:00,0.50205,0.50275,0.50135,0.5018,585800000.0
2009-03-06 20:30:00,0.5018,0.50215,0.50115,0.50127,473000000.0
2009-03-06 20:45:00,0.50121,0.50285,0.50068,0.50285,581200000.0
2009-03-06 21:00:00,0.50285,0.50295,0.50155,0.5026,588200000.0
2009-03-06 21:15:00,0.5026,0.5026,0.50134,0.50205,431800000.0
2009-03-06 21:30:00,0.50205,0.5025,0.5019,0.5022,937400000.0
2009-03-06 21:45:00,0.5022,0.5022,0.5009,0.50115,492000000.0
2009-03-06 22:00:00,0.50115,0.50145,0.50115,0.5013,345400000.0
2009-03-06 22:15:00,0.5013,0.5016,0.5007,0.5008,532300000.0
2009-03-06 22:30:00,0.50025,0.50145,0.50025,0.5013,711800000.0
2009-03-06 22:45:00,0.5013,0.50195,0.501,0.5015,570400000.0
2009-03-06 23:00:00,0.5016,0.5029,0.50115,0.5025,629800000.0
2009-03-06 23:15:00,0.50233,0.5029,0.50217,0.5025,481000000.0
2009-03-06 23:30:00,0.50255,0.50255,0.5013,0.50175,426000000.0
2009-03-06 23:45:00,0.50115,0.50305,0.5011,0.5019,754400000.0
2009-03-09 00:00:00,0.5034,0.50525,0.5033,0.5048,70400000.0
2009-03-09 00:15:00,0.50485,0.5051,0.5041,0.5044,70400000.0
2009-03-09 00:30:00,0.50435,0.50465,0.5043,0.50447,38400000.0
2009-03-09 00:45:00,0.5045,0.5049,0.50433,0.50485,51200000.0
2009-03-09 01:00:00,0.50493,0.50503,0.50423,0.50495,70400000.0
2009-03-09 01:15:00,0.5051,0.5057,0.5047,0.50525,83200000.0
2009-03-09 01:30:00,0.50515,0.50578,0.50503,0.5057,89600000.0
2009-03-09 01:45:00,0.50565,0.5057,0.50455,0.50463,96000000.0
2009-03-09 02:00:00,0.505,0.50525,0.50445,0.50515,687600000.0
2009-03-09 02:15:00,0.50458,0.50605,0.50421,0.5053,716800000.0
2009-03-09 02:30:00,0.5053,0.5059,0.505,0.5058,413000000.0
2009-03-09 02:45:00,0.5057,0.50585,0.5048,0.50485,700800000.0
2009-03-09 03:00:00,0.5049,0.50525,0.5032,0.5036,1262600000.0
2009-03-09 03:15:00,0.5042,0.5055,0.5036,0.50425,1832599999.0
2009-03-09 03:30:00,0.5045,0.5055,0.50417,0.50497,759200000.0
2009-03-09 03:45:00,0.5053,0.5055,0.50424,0.5049,679800000.0
2009-03-09 04:00:00,0.5049,0.50505,0.50431,0.505,463600000.0
2009-03-09 04:15:00,0.50495,0.50495,0.50405,0.50415,871200000.0
2009-03-09 04:30:00,0.5043,0.5043,0.50358,0.504,399400000.0
2009-03-09 04:45:00,0.50376,0.50445,0.50319,0.5042,505200000.0
2009-03-09 05:00:00,0.5042,0.50425,0.50325,0.50425,655000000.0
2009-03-09 05:15:00,0.50367,0.50425,0.50343,0.50355,581800000.0
2009-03-09 05:30:00,0.5035,0.50355,0.5013,0.502,763400000.0
2009-03-09 05:45:00,0.502,0.50265,0.50165,0.502,360200000.0
2009-03-09 06:00:00,0.50164,0.5037,0.50154,0.5029,646600000.0
2009-03-09 06:15:00,0.503,0.50345,0.50203,0.5023,368400000.0
2009-03-09 06:30:00,0.5025,0.5025,0.50158,0.5018,534200000.0
2009-03-09 06:45:00,0.50175,0.50225,0.50124,0.50175,471600000.0
2009-03-09 07:00:00,0.5018,0.5031,0.50167,0.50265,645400000.0
2009-03-09 07:15:00,0.50254,0.5033,0.50244,0.50295,559600000.0
2009-03-09 07:30:00,0.50295,0.50305,0.50235,0.50285,611000000.0
2009-03-09 07:45:00,0.5028,0.50295,0.5018,0.50215,883599998.0
2009-03-09 08:00:00,0.50215,0.5023,0.50161,0.502,586800000.0
2009-03-09 08:15:00,0.502,0.502,0.50116,0.50175,669399999.0
2009-03-09 08:30:00,0.5018,0.5023,0.50175,0.50189,1335399992.0
2009-03-09 08:45:00,0.5021,0.50225,0.50156,0.50215,587999999.0
2009-03-09 09:00:00,0.50225,0.50225,0.5007,0.5014,1812800000.0
2009-03-09 09:15:00,0.5012,0.50255,0.5012,0.5021,1008900001.0
2009-03-09 09:30:00,0.5021,0.5028,0.50195,0.50255,869400000.0
2009-03-09 09:45:00,0.50255,0.50355,0.5025,0.5028,1681000001.0
2009-03-09 10:00:00,0.5028,0.5028,0.50215,0.50215,1020600000.0
2009-03-09 10:15:00,0.50215,0.5022,0.50065,0.50065,2471799999.0
2009-03-09 10:30:00,0.50065,0.5008,0.49992,0.5006,863600000.0
2009-03-09 10:45:00,0.50055,0.50105,0.5001,0.50055,545000000.0
2009-03-09 11:00:00,0.50055,0.50055,0.49845,0.49865,1540599998.0
2009-03-09 11:15:00,0.49865,0.49955,0.4982,0.499,1467899999.0
2009-03-09 11:30:00,0.499,0.49935,0.4981,0.49875,1376500000.0
2009-03-09 11:45:00,0.49875,0.499,0.4981,0.4984,1369200000.0
2009-03-09 12:00:00,0.4984,0.4992,0.49815,0.4987,1149800000.0
2009-03-09 12:15:00,0.4987,0.499,0.4982,0.49845,1296400000.0
2009-03-09 12:30:00,0.49845,0.4986,0.49805,0.4984,695400000.0
2009-03-09 12:45:00,0.4984,0.4985,0.49718,0.49745,1470199987.0
2009-03-09 13:00:00,0.49745,0.49825,0.49695,0.4976,1102399999.0
2009-03-09 13:15:00,0.49755,0.49865,0.4974,0.4986,1913399998.0
2009-03-09 13:30:00,0.4986,0.4986,0.49775,0.4981,1286200001.0
2009-03-09 13:45:00,0.49795,0.4983,0.49725,0.49735,1061600000.0
2009-03-09 14:00:00,0.49725,0.49735,0.49655,0.49695,1693800000.0
2009-03-09 14:15:00,0.497,0.4975,0.49654,0.4968,1395200000.0
2009-03-09 14:30:00,0.49685,0.49695,0.49505,0.49525,2160200020.0
2009-03-09 14:45:00,0.49525,0.49565,0.4941,0.49435,2726600000.0
2009-03-09 15:00:00,0.4944,0.49545,0.4941,0.4945,2222000003.0
2009-03-09 15:15:00,0.4945,0.49585,0.4945,0.49565,1716199997.0
2009-03-09 15:30:00,0.49565,0.49755,0.49565,0.49685,3295799997.0
2009-03-09 15:45:00,0.49685,0.49795,0.49625,0.49635,2367000000.0
2009-03-09 16:00:00,0.49635,0.49865,0.4962,0.4983,1875399999.0
2009-03-09 16:15:00,0.49835,0.4986,0.4975,0.49775,1260800000.0
2009-03-09 16:30:00,0.49775,0.498,0.49625,0.4971,2187300000.0
2009-03-09 16:45:00,0.4971,0.4975,0.4967,0.49685,1410400000.0
2009-03-09 17:00:00,0.4969,0.49695,0.4956,0.49645,2167600001.0
2009-03-09 17:15:00,0.4965,0.4968,0.4951,0.49535,1948100000.0
2009-03-09 17:30:00,0.49545,0.4959,0.4934,0.49445,2604400001.0
2009-03-09 17:45:00,0.49445,0.49495,0.49215,0.49255,3085400003.0
2009-03-09 18:00:00,0.4925,0.49435,0.4924,0.4941,2085600000.0
2009-03-09 18:15:00,0.4942,0.4955,0.49375,0.4944,1553999999.0
2009-03-09 18:30:00,0.4943,0.4943,0.49318,0.49355,670000000.0
2009-03-09 18:45:00,0.49355,0.49445,0.4935,0.49375,593000000.0
2009-03-09 19:00:00,0.4937,0.4938,0.49255,0.4928,1063200003.0
2009-03-09 19:15:00,0.4928,0.4935,0.4926,0.49325,664200000.0
2009-03-09 19:30:00,0.4932,0.4936,0.49251,0.4929,761000000.0
2009-03-09 19:45:00,0.49278,0.4942,0.4926,0.49365,1008400001.0
2009-03-09 20:00:00,0.4936,0.4941,0.49307,0.49375,400200000.0
2009-03-09 20:15:00,0.4937,0.49455,0.49344,0.4938,532400000.0
2009-03-09 20:30:00,0.4938,0.49399,0.49337,0.49348,399200000.0
2009-03-09 20:45:00,0.49365,0.4941,0.49355,0.494,552400000.0
2009-03-09 21:00:00,0.494,0.49405,0.49265,0.49297,390200000.0
2009-03-09 21:15:00,0.49325,0.4934,0.4925,0.4929,538200000.0
2009-03-09 21:30:00,0.4929,0.4933,0.49215,0.49275,746500000.0
2009-03-09 21:45:00,0.49265,0.4928,0.4923,0.4926,337600000.0
2009-03-09 22:00:00,0.49221,0.4928,0.49208,0.4926,470200000.0
2009-03-09 22:15:00,0.49275,0.49275,0.492,0.4924,905500000.0
2009-03-09 22:30:00,0.4923,0.4927,0.49163,0.49222,747999999.0
2009-03-09 22:45:00,0.49255,0.49275,0.49224,0.49245,740600000.0
2009-03-09 23:00:00,0.4924,0.4938,0.4924,0.4931,707600000.0
2009-03-09 23:15:00,0.4931,0.4931,0.49239,0.4929,617600000.0
2009-03-09 23:30:00,0.4929,0.493,0.49172,0.49265,736800000.0
2009-03-09 23:45:00,0.49265,0.49305,0.49193,0.4925,638399999.0
2009-03-10 00:00:00,0.49255,0.4927,0.49185,0.49185,1103200000.0
2009-03-10 00:15:00,0.49185,0.49205,0.4912,0.49155,999800000.0
2009-03-10 00:30:00,0.49155,0.4932,0.49155,0.49275,1654000000.0
2009-03-10 00:45:00,0.4928,0.4931,0.49224,0.4925,1320600000.0
2009-03-10 01:00:00,0.4925,0.49385,0.4923,0.4934,1419000000.0
2009-03-10 01:15:00,0.4935,0.49415,0.49305,0.4935,1794800000.0
2009-03-10 01:30:00,0.49345,0.49405,0.49312,0.49312,762000000.0
2009-03-10 01:45:00,0.4937,0.49475,0.4936,0.49455,733199998.0
2009-03-10 02:00:00,0.4946,0.49505,0.4943,0.4947,1548599998.0
2009-03-10 02:15:00,0.4948,0.4954,0.49421,0.49505,1069600000.0
2009-03-10 02:30:00,0.4951,0.49595,0.49441,0.49575,898600000.0
2009-03-10 02:45:00,0.49575,0.4962,0.495,0.49515,1323000000.0
2009-03-10 03:00:00,0.49505,0.49585,0.49455,0.4954,1273200001.0
2009-03-10 03:15:00,0.49545,0.496,0.49516,0.4958,405800000.0
2009-03-10 03:30:00,0.4958,0.49645,0.49513,0.4955,1110200002.0
2009-03-10 03:45:00,0.4954,0.4967,0.49463,0.4961,686200000.0
2009-03-10 04:00:00,0.4961,0.49655,0.4955,0.49584,371800000.0
2009-03-10 04:15:00,0.4961,0.4967,0.49532,0.4967,961800000.0
2009-03-10 04:30:00,0.49655,0.49655,0.49558,0.49595,575600000.0
2009-03-10 04:45:00,0.49595,0.49615,0.49522,0.49615,402600000.0
2009-03-10 05:00:00,0.49615,0.49725,0.4959,0.497,939400000.0
2009-03-10 05:15:00,0.497,0.4976,0.49639,0.497,672200000.0
2009-03-10 05:30:00,0.49715,0.4974,0.49642,0.49695,586800000.0
2009-03-10 05:45:00,0.49678,0.4976,0.49634,0.49745,524400000.0
2009-03-10 06:00:00,0.49732,0.49745,0.49661,0.49725,440200000.0
2009-03-10 06:15:00,0.4972,0.49725,0.4965,0.497,577800000.0
2009-03-10 06:30:00,0.497,0.49715,0.49639,0.497,491400000.0
2009-03-10 06:45:00,0.49659,0.49715,0.4965,0.4969,1325999998.0
2009-03-10 07:00:00,0.49695,0.4973,0.49664,0.49665,900800000.0
2009-03-10 07:15:00,0.4971,0.49765,0.4968,0.49705,843200000.0
2009-03-10 07:30:00,0.49715,0.49775,0.4968,0.4976,956500000.0
2009-03-10 07:45:00,0.4977,0.49815,0.49695,0.4973,899800000.0
2009-03-10 08:00:00,0.49715,0.4981,0.4967,0.4972,459600000.0
2009-03-10 08:15:00,0.4972,0.49735,0.49575,0.49685,1116400000.0
2009-03-10 08:30:00,0.49685,0.49755,0.4961,0.4968,1117800001.0
2009-03-10 08:45:00,0.4968,0.49745,0.49619,0.4972,423000000.0
2009-03-10 09:00:00,0.4972,0.49825,0.4966,0.49765,1113200000.0
2009-03-10 09:15:00,0.49765,0.4982,0.49715,0.4972,1267199998.0
2009-03-10 09:30:00,0.49715,0.4973,0.4962,0.49705,1225400001.0
2009-03-10 09:45:00,0.49705,0.49925,0.49705,0.4992,2031600001.0
2009-03-10 10:00:00,0.49925,0.4995,0.49755,0.4978,2023800000.0
2009-03-10 10:15:00,0.49765,0.49855,0.4975,0.49855,1796100000.0
2009-03-10 10:30:00,0.49855,0.4992,0.4982,0.49845,1845800000.0
2009-03-10 10:45:00,0.4984,0.4984,0.4977,0.49785,1892800000.0
2009-03-10 11:00:00,0.49795,0.49825,0.49745,0.4975,2133599999.0
2009-03-10 11:15:00,0.4976,0.49825,0.49685,0.49775,2495400003.0
2009-03-10 11:30:00,0.49775,0.49885,0.49715,0.49805,1851999999.0
2009-03-10 11:45:00,0.498,0.4991,0.4973,0.4975,1285800003.0
2009-03-10 12:00:00,0.49745,0.49925,0.49745,0.49875,1076200000.0
2009-03-10 12:15:00,0.4986,0.499,0.4983,0.49835,1195100000.0
2009-03-10 12:30:00,0.49835,0.4989,0.49805,0.4983,1188800001.0
2009-03-10 12:45:00,0.4982,0.49835,0.49735,0.49805,1540000000.0
2009-03-10 13:00:00,0.4981,0.49835,0.49705,0.49705,2368899999.0
2009-03-10 13:15:00,0.49715,0.49755,0.49677,0.49725,1224600002.0
2009-03-10 13:30:00,0.49725,0.4985,0.49725,0.49805,1050200000.0
2009-03-10 13:45:00,0.49825,0.4995,0.498,0.49945,909499999.0
2009-03-10 14:00:00,0.49945,0.50055,0.4988,0.5005,1943700000.0
2009-03-10 14:15:00,0.5005,0.5034,0.5001,0.503,3963299994.0
2009-03-10 14:30:00,0.50305,0.50395,0.5022,0.5032,2378000003.0
2009-03-10 14:45:00,0.50315,0.50315,0.5015,0.50255,1395800000.0
2009-03-10 15:00:00,0.50255,0.5028,0.50155,0.50175,1080500000.0
2009-03-10 15:15:00,0.50175,0.5033,0.50175,0.50235,1149800000.0
2009-03-10 15:30:00,0.5025,0.50425,0.5017,0.504,1718000000.0
2009-03-10 15:45:00,0.504,0.50425,0.5028,0.50315,2137400000.0
2009-03-10 16:00:00,0.50305,0.50495,0.50305,0.50475,1169600001.0
2009-03-10 16:15:00,0.50475,0.50515,0.5034,0.50345,1621000000.0
2009-03-10 16:30:00,0.5035,0.5043,0.50345,0.50375,1445200000.0
2009-03-10 16:45:00,0.50375,0.5049,0.50355,0.50355,1663999999.0
2009-03-10 17:00:00,0.50355,0.504,0.5024,0.5033,2528000006.0
2009-03-10 17:15:00,0.50345,0.50385,0.50295,0.5036,1537600000.0
2009-03-10 17:30:00,0.5038,0.5038,0.5018,0.5019,1751000001.0
2009-03-10 17:45:00,0.50185,0.5031,0.50185,0.5027,1444400001.0
2009-03-10 18:00:00,0.5027,0.5032,0.50235,0.503,1357200000.0
2009-03-10 18:15:00,0.503,0.5038,0.5023,0.50265,885999998.0
2009-03-10 18:30:00,0.50265,0.5028,0.50205,0.5023,1061200000.0
2009-03-10 18:45:00,0.5023,0.5027,0.5016,0.5019,1596799998.0
2009-03-10 19:00:00,0.5019,0.502,0.50114,0.5017,727599999.0
2009-03-10 19:15:00,0.5017,0.502,0.5012,0.50135,1582199997.0
2009-03-10 19:30:00,0.50135,0.5025,0.50105,0.5021,1090000000.0
2009-03-10 19:45:00,0.50235,0.50235,0.50025,0.50065,1386799999.0
2009-03-10 20:00:00,0.50075,0.5008,0.49865,0.4989,1283200000.0
2009-03-10 20:15:00,0.4989,0.5005,0.49805,0.5004,1377400000.0
2009-03-10 20:30:00,0.5004,0.5004,0.4991,0.5,821400001.0
2009-03-10 20:45:00,0.5,0.50065,0.4995,0.4998,816200000.0
2009-03-10 21:00:00,0.4998,0.4998,0.49805,0.4995,1424000000.0
2009-03-10 21:15:00,0.49955,0.4997,0.4987,0.4995,753799999.0
2009-03-10 21:30:00,0.4997,0.5012,0.49922,0.5006,580200000.0
2009-03-10 21:45:00,0.5006,0.5021,0.4998,0.5015,948200000.0
2009-03-10 22:00:00,0.50145,0.5028,0.5011,0.5028,733800000.0
2009-03-10 22:15:00,0.5028,0.5031,0.50205,0.50285,618900001.0
2009-03-10 22:30:00,0.50285,0.50375,0.50234,0.5029,669000000.0
2009-03-10 22:45:00,0.50315,0.5038,0.50243,0.50285,387000000.0
2009-03-10 23:00:00,0.5029,0.50305,0.5021,0.5027,336000000.0
2009-03-10 23:15:00,0.5026,0.5036,0.50235,0.50335,522200000.0
2009-03-10 23:30:00,0.50345,0.50465,0.5029,0.50395,567200000.0
2009-03-10 23:45:00,0.50385,0.5045,0.50367,0.5042,864800000.0
2009-03-11 00:00:00,0.50445,0.5045,0.50295,0.5043,447800000.0
2009-03-11 00:15:00,0.5043,0.505,0.50374,0.5045,1045800000.0
2009-03-11 00:30:00,0.50465,0.5057,0.5045,0.5052,1244800000.0
2009-03-11 00:45:00,0.5052,0.5058,0.50475,0.50545,992400000.0
2009-03-11 01:00:00,0.5055,0.5055,0.50335,0.5036,1184600000.0
2009-03-11 01:15:00,0.50375,0.50515,0.5032,0.5049,1340100000.0
2009-03-11 01:30:00,0.50495,0.50575,0.50455,0.5054,944800000.0
2009-03-11 01:45:00,0.50535,0.50555,0.50475,0.5051,873200000.0
2009-03-11 02:00:00,0.5051,0.50565,0.50448,0.50528,1086200000.0
2009-03-11 02:15:00,0.5054,0.506,0.50505,0.50555,764000000.0
2009-03-11 02:30:00,0.50555,0.5057,0.5046,0.5047,689800000.0
2009-03-11 02:45:00,0.50475,0.50495,0.50415,0.50415,1579199996.0
2009-03-11 03:00:00,0.5042,0.5044,0.5037,0.50375,1335200000.0
2009-03-11 03:15:00,0.50375,0.5038,0.50215,0.50265,1513199999.0
2009-03-11 03:30:00,0.5027,0.5035,0.50246,0.5029,1331800000.0
2009-03-11 03:45:00,0.50295,0.5036,0.5028,0.5035,540000000.0
2009-03-11 04:00:00,0.5035,0.5035,0.50248,0.5028,1214600000.0
2009-03-11 04:15:00,0.5028,0.5031,0.50225,0.5026,822400000.0
2009-03-11 04:30:00,0.5026,0.5028,0.50195,0.50234,563400000.0
2009-03-11 04:45:00,0.50225,0.5027,0.50175,0.5026,302400000.0
2009-03-11 05:00:00,0.5025,0.50365,0.50207,0.50315,1587600000.0
2009-03-11 05:15:00,0.50315,0.5036,0.5026,0.5033,644000000.0
2009-03-11 05:30:00,0.5033,0.5037,0.4992,0.4998,3046599993.0
2009-03-11 05:45:00,0.49985,0.50125,0.4993,0.4998,2721800000.0
2009-03-11 06:00:00,0.4997,0.50025,0.4975,0.4987,1989600001.0
2009-03-11 06:15:00,0.4987,0.50005,0.4987,0.4998,1004200000.0
2009-03-11 06:30:00,0.4999,0.50065,0.49955,0.5,770800000.0
2009-03-11 06:45:00,0.5002,0.5005,0.49915,0.49945,1713000000.0
2009-03-11 07:00:00,0.4995,0.50105,0.49915,0.50075,1288199993.0
2009-03-11 07:15:00,0.5008,0.50125,0.5002,0.50075,460800000.0
2009-03-11 07:30:00,0.50026,0.50225,0.50003,0.502,2359800021.0
2009-03-11 07:45:00,0.50177,0.50215,0.50067,0.501,919200000.0
2009-03-11 08:00:00,0.50095,0.5012,0.4995,0.4996,666600000.0
2009-03-11 08:15:00,0.49965,0.5009,0.499,0.5007,516000000.0
2009-03-11 08:30:00,0.5007,0.5011,0.49935,0.5004,950400000.0
2009-03-11 08:45:00,0.5005,0.50105,0.49925,0.4995,833000000.0
2009-03-11 09:00:00,0.4995,0.50075,0.49915,0.50075,1209800000.0
2009-03-11 09:15:00,0.5009,0.50105,0.49915,0.50005,1981200000.0
2009-03-11 09:30:00,0.50005,0.50065,0.49922,0.49945,948599998.0
2009-03-11 09:45:00,0.49945,0.5013,0.4993,0.5013,828200000.0
2009-03-11 10:00:00,0.50125,0.50185,0.5003,0.50125,1500600000.0
2009-03-11 10:15:00,0.50125,0.50185,0.50095,0.50115,1129000000.0
2009-03-11 10:30:00,0.50105,0.5012,0.49995,0.5003,681800000.0
2009-03-11 10:45:00,0.5002,0.5011,0.5001,0.5009,928600000.0
2009-03-11 11:00:00,0.5009,0.5032,0.50085,0.5032,1845000000.0
2009-03-11 11:15:00,0.5032,0.5032,0.50245,0.50295,731000000.0
2009-03-11 11:30:00,0.50295,0.5034,0.5028,0.50315,968800000.0
2009-03-11 11:45:00,0.5032,0.50355,0.50285,0.50325,1127200000.0
2009-03-11 12:00:00,0.5033,0.50495,0.50325,0.50445,1401000000.0
2009-03-11 12:15:00,0.50435,0.5052,0.50435,0.5048,1076200000.0
2009-03-11 12:30:00,0.5048,0.50485,0.504,0.5044,1082200000.0
2009-03-11 12:45:00,0.50445,0.5049,0.5043,0.5048,934900000.0
2009-03-11 13:00:00,0.50475,0.5052,0.5042,0.50495,1255400000.0
2009-03-11 13:15:00,0.505,0.50625,0.5049,0.50595,1235600000.0
2009-03-11 13:30:00,0.506,0.5063,0.5055,0.5059,996600000.0
2009-03-11 13:45:00,0.5059,0.5063,0.5056,0.5063,1331599999.0
2009-03-11 14:00:00,0.5063,0.5069,0.50555,0.50575,1637800000.0
2009-03-11 14:15:00,0.50575,0.50675,0.5055,0.5064,1718200000.0
2009-03-11 14:30:00,0.5065,0.5069,0.50555,0.506,1941000001.0
2009-03-11 14:45:00,0.506,0.50615,0.5054,0.506,1016100000.0
2009-03-11 15:00:00,0.506,0.5064,0.50545,0.506,1033800000.0
2009-03-11 15:15:00,0.506,0.5072,0.5057,0.5067,1348800000.0
2009-03-11 15:30:00,0.5066,0.5068,0.50425,0.50525,1609500000.0
2009-03-11 15:45:00,0.50525,0.50645,0.50515,0.5053,1632000000.0
2009-03-11 16:00:00,0.5053,0.50585,0.50405,0.50565,2307400000.0
2009-03-11 16:15:00,0.50565,0.50665,0.5051,0.50655,1420800000.0
2009-03-11 16:30:00,0.5065,0.5068,0.50565,0.5058,1779400000.0
2009-03-11 16:45:00,0.5059,0.50605,0.50535,0.5056,1184000000.0
2009-03-11 17:00:00,0.5056,0.50665,0.50515,0.50545,1341200000.0
2009-03-11 17:15:00,0.50545,0.5061,0.5051,0.50595,1259800000.0
2009-03-11 17:30:00,0.506,0.50645,0.50545,0.50585,1117800000.0
2009-03-11 17:45:00,0.5059,0.5065,0.5057,0.50615,870400000.0
2009-03-11 18:00:00,0.50615,0.507,0.50565,0.50595,1637600000.0
2009-03-11 18:15:00,0.50625,0.50665,0.50505,0.50585,1728600000.0
2009-03-11 18:30:00,0.50595,0.50715,0.5052,0.50525,1561000001.0
2009-03-11 18:45:00,0.5052,0.5069,0.5051,0.5057,1158600000.0
2009-03-11 19:00:00,0.5057,0.5061,0.5046,0.50505,1422600000.0
2009-03-11 19:15:00,0.5051,0.506,0.50505,0.5057,470600000.0
2009-03-11 19:30:00,0.5057,0.50685,0.50524,0.50655,666200000.0
2009-03-11 19:45:00,0.50645,0.5072,0.50588,0.50635,834600000.0
2009-03-11 20:00:00,0.50645,0.5067,0.50485,0.5056,710200000.0
2009-03-11 20:15:00,0.5055,0.50565,0.50459,0.50525,733900000.0
2009-03-11 20:30:00,0.5052,0.5055,0.50405,0.5047,856400000.0
2009-03-11 20:45:00,0.5047,0.5058,0.5047,0.50555,547600000.0
2009-03-11 21:00:00,0.5055,0.50625,0.50515,0.50625,802399992.0
2009-03-11 21:15:00,0.5063,0.5076,0.5063,0.50755,757000001.0
2009-03-11 21:30:00,0.5075,0.50755,0.50675,0.50715,807200001.0
2009-03-11 21:45:00,0.5071,0.5074,0.50525,0.5058,1167200000.0
2009-03-11 22:00:00,0.5058,0.51215,0.5058,0.51145,3276100000.0
2009-03-11 22:15:00,0.5114,0.5117,0.5109,0.51145,1282200009.0
2009-03-11 22:30:00,0.51121,0.51305,0.51108,0.51225,2126799998.0
2009-03-11 22:45:00,0.5123,0.5136,0.51115,0.51325,888000000.0
2009-03-11 23:00:00,0.5129,0.5134,0.51185,0.512,894200000.0
2009-03-11 23:15:00,0.51215,0.5127,0.5114,0.51195,592200000.0
2009-03-11 23:30:00,0.51195,0.513,0.5114,0.513,996800000.0
2009-03-11 23:45:00,0.5132,0.51435,0.5126,0.5138,812600000.0
2009-03-12 00:00:00,0.5138,0.5144,0.51315,0.51355,1134600000.0
2009-03-12 00:15:00,0.51317,0.51435,0.51252,0.51254,1029200000.0
2009-03-12 00:30:00,0.51315,0.51315,0.51195,0.51215,1163400000.0
2009-03-12 00:45:00,0.5122,0.51235,0.51135,0.51165,744400000.0
2009-03-12 01:00:00,0.5117,0.512,0.5113,0.51155,660200000.0
2009-03-12 01:15:00,0.51155,0.5125,0.51118,0.5116,654200000.0
2009-03-12 01:30:00,0.5115,0.51155,0.50995,0.51015,1241300000.0
2009-03-12 01:45:00,0.5103,0.5108,0.50935,0.51075,1051400000.0
2009-03-12 02:00:00,0.5108,0.51135,0.50986,0.51115,1092200002.0
2009-03-12 02:15:00,0.5113,0.51205,0.51065,0.51185,1447500005.0
2009-03-12 02:30:00,0.5117,0.51395,0.5103,0.51282,2049899998.0
2009-03-12 02:45:00,0.51315,0.5144,0.51315,0.51365,1784400001.0
2009-03-12 03:00:00,0.5138,0.51435,0.5127,0.51345,1858800000.0
2009-03-12 03:15:00,0.51345,0.5141,0.5123,0.5123,1187200000.0
2009-03-12 03:30:00,0.5123,0.5126,0.5115,0.5121,737000000.0
2009-03-12 03:45:00,0.51205,0.5123,0.51165,0.5119,613600002.0
2009-03-12 04:00:00,0.51205,0.5135,0.5114,0.5132,2067000000.0
2009-03-12 04:15:00,0.5132,0.51335,0.51242,0.51277,2065900001.0
2009-03-12 04:30:00,0.51295,0.51345,0.51255,0.51285,1118200002.0
2009-03-12 04:45:00,0.51295,0.51295,0.51147,0.51179,992799998.0
2009-03-12 05:00:00,0.51245,0.51265,0.5119,0.51225,915000003.0
2009-03-12 05:15:00,0.5124,0.5129,0.51209,0.5123,370200000.0
2009-03-12 05:30:00,0.5123,0.5141,0.5122,0.5134,1377100000.0
2009-03-12 05:45:00,0.5134,0.51345,0.5119,0.5122,1138000001.0
2009-03-12 06:00:00,0.5122,0.51335,0.512,0.5129,1562600000.0
2009-03-12 06:15:00,0.5129,0.513,0.5121,0.51265,517400000.0
2009-03-12 06:30:00,0.51258,0.5131,0.5114,0.51215,1079300000.0
2009-03-12 06:45:00,0.5117,0.5128,0.51161,0.51236,673600000.0
2009-03-12 07:00:00,0.5127,0.51285,0.5122,0.5127,445200000.0
2009-03-12 07:15:00,0.51275,0.51355,0.5127,0.5131,756200000.0
2009-03-12 07:30:00,0.5131,0.51355,0.51258,0.5132,410600000.0
2009-03-12 07:45:00,0.51295,0.51355,0.51224,0.51275,1081200002.0
2009-03-12 08:00:00,0.5126,0.5128,0.51025,0.5105,1386000001.0
2009-03-12 08:15:00,0.51055,0.51185,0.51055,0.51075,947200000.0
2009-03-12 08:30:00,0.5108,0.51195,0.51055,0.5107,1322800000.0
2009-03-12 08:45:00,0.5107,0.51105,0.50995,0.51045,1321800000.0
2009-03-12 09:00:00,0.5103,0.5109,0.5098,0.5105,1291800000.0
2009-03-12 09:15:00,0.5105,0.51185,0.5105,0.51065,1465400000.0
2009-03-12 09:30:00,0.51065,0.51115,0.50885,0.509,2593199999.0
2009-03-12 09:45:00,0.5091,0.51045,0.5083,0.50835,1392800001.0
2009-03-12 10:00:00,0.50835,0.50835,0.50695,0.50775,1752752020.0
2009-03-12 10:15:00,0.50775,0.5085,0.5071,0.5078,2026000005.0
2009-03-12 10:30:00,0.5078,0.50805,0.5073,0.5077,2531900004.0
2009-03-12 10:45:00,0.5077,0.50865,0.50735,0.5082,1826700000.0
2009-03-12 11:00:00,0.5082,0.51015,0.5081,0.5093,2815800001.0
2009-03-12 11:15:00,0.50935,0.5099,0.5087,0.50965,1213200000.0
2009-03-12 11:30:00,0.5096,0.51215,0.5096,0.51155,2693199996.0
2009-03-12 11:45:00,0.5114,0.51255,0.51085,0.5118,1329400003.0
2009-03-12 12:00:00,0.5118,0.51265,0.51105,0.5111,1659499999.0
2009-03-12 12:15:00,0.5111,0.5115,0.5105,0.51125,978000000.0
2009-03-12 12:30:00,0.51135,0.51185,0.5104,0.5118,916800000.0
2009-03-12 12:45:00,0.5118,0.5127,0.51129,0.51205,1343600004.0
2009-03-12 13:00:00,0.512,0.51215,0.511,0.5112,1116900002.0
2009-03-12 13:15:00,0.5112,0.51145,0.51065,0.51115,1069400000.0
2009-03-12 13:30:00,0.51125,0.51305,0.51125,0.51245,1649599997.0
2009-03-12 13:45:00,0.5126,0.51315,0.5123,0.5128,1379600004.0
2009-03-12 14:00:00,0.5128,0.51375,0.5126,0.5133,1592700000.0
2009-03-12 14:15:00,0.5133,0.51415,0.51305,0.5138,1295000000.0
2009-03-12 14:30:00,0.51375,0.5149,0.5136,0.5142,1474000000.0
2009-03-12 14:45:00,0.5142,0.5148,0.5134,0.51385,1436600000.0
2009-03-12 15:00:00,0.5139,0.51435,0.51125,0.5114,2504699998.0
2009-03-12 15:15:00,0.5114,0.5129,0.5111,0.5125,2431400001.0
2009-03-12 15:30:00,0.51235,0.5131,0.5112,0.51175,2560600000.0
2009-03-12 15:45:00,0.5117,0.51195,0.51065,0.5111,3189800000.0
2009-03-12 16:00:00,0.5111,0.51195,0.51055,0.5112,2597800000.0
2009-03-12 16:15:00,0.5113,0.512,0.5091,0.5104,2583400000.0
2009-03-12 16:30:00,0.5105,0.5108,0.5082,0.51075,1862200005.0
2009-03-12 16:45:00,0.51075,0.5121,0.5106,0.5117,2843299999.0
2009-03-12 17:00:00,0.5118,0.51255,0.5112,0.5123,1646500000.0
2009-03-12 17:15:00,0.5123,0.51255,0.51145,0.5119,1729100000.0
2009-03-12 17:30:00,0.5119,0.5138,0.51114,0.513,2189300000.0
2009-03-12 17:45:00,0.5132,0.51395,0.5124,0.5138,2822600000.0
2009-03-12 18:00:00,0.5138,0.51625,0.51285,0.5158,2030200000.0
2009-03-12 18:15:00,0.5158,0.51655,0.51365,0.5141,1142000000.0
2009-03-12 18:30:00,0.51405,0.51525,0.51355,0.5146,1190200000.0
2009-03-12 18:45:00,0.5146,0.51625,0.51425,0.51572,1069600000.0
2009-03-12 19:00:00,0.5161,0.5172,0.5158,0.5167,1100800001.0
2009-03-12 19:15:00,0.5167,0.5171,0.5163,0.51675,539100000.0
2009-03-12 19:30:00,0.5167,0.51755,0.5166,0.5174,665200001.0
2009-03-12 19:45:00,0.5174,0.51775,0.51704,0.51722,910100000.0
2009-03-12 20:00:00,0.51775,0.5182,0.51738,0.5181,501400000.0
2009-03-12 20:15:00,0.51805,0.51825,0.5177,0.51815,706400000.0
2009-03-12 20:30:00,0.5182,0.52,0.518,0.51915,1061200000.0
2009-03-12 20:45:00,0.51915,0.5207,0.51915,0.5207,613600000.0
2009-03-12 21:00:00,0.5205,0.52135,0.5194,0.5209,1124200002.0
2009-03-12 21:15:00,0.5211,0.5221,0.5195,0.5199,1093800000.0
2009-03-12 21:30:00,0.5199,0.52125,0.51945,0.52045,900200003.0
2009-03-12 21:45:00,0.5206,0.5216,0.5203,0.5204,562900000.0
2009-03-12 22:00:00,0.5206,0.5213,0.52025,0.52068,394800000.0
2009-03-12 22:15:00,0.52085,0.52335,0.52063,0.5217,1190600000.0
2009-03-12 22:30:00,0.5218,0.52265,0.52075,0.52125,867000000.0
2009-03-12 22:45:00,0.52125,0.52125,0.5195,0.52045,434100000.0
2009-03-12 23:00:00,0.52005,0.52225,0.52005,0.52205,443500000.0
2009-03-12 23:15:00,0.52195,0.5228,0.521,0.5216,533600000.0
2009-03-12 23:30:00,0.5218,0.5222,0.521,0.5218,729200001.0
2009-03-12 23:45:00,0.52085,0.52175,0.52035,0.52045,1172599999.0
2009-03-13 00:00:00,0.52045,0.52085,0.51935,0.5196,717200000.0
2009-03-13 00:15:00,0.5197,0.52055,0.5178,0.5187,809400000.0
2009-03-13 00:30:00,0.5187,0.5194,0.5183,0.519,1664199999.0
2009-03-13 00:45:00,0.51895,0.5195,0.5181,0.5188,1279000002.0
2009-03-13 01:00:00,0.51875,0.52,0.51838,0.5192,786800000.0
2009-03-13 01:15:00,0.5195,0.5206,0.519,0.51995,828999999.0
2009-03-13 01:30:00,0.51995,0.52065,0.51947,0.52065,765000000.0
2009-03-13 01:45:00,0.5206,0.52065,0.51965,0.52005,386200000.0
2009-03-13 02:00:00,0.52005,0.5206,0.51995,0.5206,290800000.0
2009-03-13 02:15:00,0.5206,0.5215,0.5204,0.52055,843800000.0
2009-03-13 02:30:00,0.52045,0.5215,0.51969,0.5215,1058199999.0
2009-03-13 02:45:00,0.5214,0.5215,0.5206,0.5207,975400000.0
2009-03-13 03:00:00,0.52085,0.52195,0.5207,0.5215,1187200000.0
2009-03-13 03:15:00,0.5214,0.5214,0.52018,0.52055,829600000.0
2009-03-13 03:30:00,0.52055,0.52105,0.5204,0.5205,1123599995.0
2009-03-13 03:45:00,0.52055,0.52075,0.51966,0.5201,761600000.0
2009-03-13 04:00:00,0.5201,0.52045,0.5196,0.5199,679000000.0
2009-03-13 04:15:00,0.51952,0.5201,0.51885,0.5201,827400000.0
2009-03-13 04:30:00,0.52,0.5206,0.51958,0.52,662400000.0
2009-03-13 04:45:00,0.52,0.52075,0.51944,0.52,661800001.0
2009-03-13 05:00:00,0.52,0.52005,0.5195,0.5199,712400000.0
2009-03-13 05:15:00,0.51985,0.52045,0.51936,0.5204,631599999.0
2009-03-13 05:30:00,0.52035,0.52055,0.5195,0.51955,562000000.0
2009-03-13 05:45:00,0.51955,0.51985,0.51926,0.51947,546600000.0
2009-03-13 06:00:00,0.5198,0.52005,0.51921,0.51995,738000000.0
2009-03-13 06:15:00,0.52,0.52,0.51934,0.5195,505199999.0
2009-03-13 06:30:00,0.5197,0.5197,0.5186,0.5188,882200000.0
2009-03-13 06:45:00,0.51895,0.5195,0.51838,0.5191,1060200000.0
2009-03-13 07:00:00,0.5192,0.5199,0.51862,0.519,1111000002.0
2009-03-13 07:15:00,0.519,0.51915,0.51827,0.51875,1102599996.0
2009-03-13 07:30:00,0.5188,0.51975,0.51874,0.51975,674400000.0
2009-03-13 07:45:00,0.51975,0.51985,0.5187,0.5188,713400000.0
2009-03-13 08:00:00,0.5188,0.52,0.5188,0.51963,763000000.0
2009-03-13 08:15:00,0.51985,0.52045,0.51922,0.52,719000000.0
2009-03-13 08:30:00,0.52,0.5201,0.51931,0.51965,1032399996.0
2009-03-13 08:45:00,0.51965,0.5199,0.51868,0.51882,737000000.0
2009-03-13 09:00:00,0.519,0.51955,0.5187,0.5194,2106600000.0
2009-03-13 09:15:00,0.51925,0.52035,0.51915,0.52025,1630600000.0
2009-03-13 09:30:00,0.52025,0.52075,0.51915,0.51925,1581600000.0
2009-03-13 09:45:00,0.51925,0.5198,0.51905,0.51965,616000002.0
2009-03-13 10:00:00,0.5196,0.52165,0.51945,0.52145,1646400000.0
2009-03-13 10:15:00,0.5214,0.5225,0.52075,0.5222,2569800001.0
2009-03-13 10:30:00,0.5222,0.5226,0.52175,0.52185,3068600009.0
2009-03-13 10:45:00,0.52185,0.52605,0.5218,0.5256,5867100008.0
2009-03-13 11:00:00,0.5257,0.52675,0.52425,0.5249,3979500007.0
2009-03-13 11:15:00,0.52485,0.525,0.5226,0.52365,2442400000.0
2009-03-13 11:30:00,0.52365,0.52415,0.5226,0.5231,2148000000.0
2009-03-13 11:45:00,0.52315,0.5245,0.52255,0.52325,2061800000.0
2009-03-13 12:00:00,0.52325,0.5244,0.5227,0.52405,2401600000.0
2009-03-13 12:15:00,0.52405,0.52425,0.5226,0.523,1628100000.0
2009-03-13 12:30:00,0.523,0.5233,0.5216,0.5216,1835000000.0
2009-03-13 12:45:00,0.5218,0.5232,0.52155,0.5231,1530600001.0
2009-03-13 13:00:00,0.5231,0.5239,0.52275,0.52355,1539800000.0
2009-03-13 13:15:00,0.5234,0.5237,0.52155,0.5219,1263100000.0
2009-03-13 13:30:00,0.5219,0.52275,0.5216,0.522,920200000.0
2009-03-13 13:45:00,0.52215,0.5235,0.52195,0.5224,1589600000.0
2009-03-13 14:00:00,0.52215,0.5232,0.52175,0.52255,1696200000.0
2009-03-13 14:15:00,0.5226,0.5239,0.52215,0.5236,1508199999.0
2009-03-13 14:30:00,0.52365,0.52455,0.5229,0.5243,1064900000.0
2009-03-13 14:45:00,0.5243,0.52455,0.52215,0.52235,1683200000.0
2009-03-13 15:00:00,0.52265,0.5243,0.5226,0.5242,1380600000.0
2009-03-13 15:15:00,0.5242,0.52565,0.52348,0.525,2804100002.0
2009-03-13 15:30:00,0.52515,0.5263,0.5236,0.5258,3796100012.0
2009-03-13 15:45:00,0.5258,0.5262,0.52505,0.5255,3732199996.0
2009-03-13 16:00:00,0.52555,0.52675,0.5252,0.5255,2768200001.0
2009-03-13 16:15:00,0.52575,0.52645,0.5245,0.5246,2802200000.0
2009-03-13 16:30:00,0.5246,0.5249,0.52375,0.5246,2856300001.0
2009-03-13 16:45:00,0.52455,0.52545,0.5232,0.52365,3086599999.0
2009-03-13 17:00:00,0.52365,0.52375,0.52255,0.5237,2576500000.0
2009-03-13 17:15:00,0.52375,0.5245,0.52225,0.52355,2210400000.0
2009-03-13 17:30:00,0.52355,0.52385,0.52295,0.52325,1405200000.0
2009-03-13 17:45:00,0.52325,0.52405,0.52295,0.524,1179000000.0
2009-03-13 18:00:00,0.524,0.5244,0.52355,0.5241,831000000.0
2009-03-13 18:15:00,0.524,0.5244,0.52334,0.52415,893600000.0
2009-03-13 18:30:00,0.52415,0.52495,0.52379,0.5247,921400000.0
2009-03-13 18:45:00,0.5247,0.5248,0.5239,0.52425,586700000.0
2009-03-13 19:00:00,0.52425,0.52465,0.52375,0.52465,918400000.0
2009-03-13 19:15:00,0.52475,0.5251,0.52395,0.52455,955600000.0
2009-03-13 19:30:00,0.52455,0.5247,0.52371,0.52382,662600000.0
2009-03-13 19:45:00,0.52405,0.5249,0.524,0.5247,669400000.0
2009-03-13 20:00:00,0.5247,0.52495,0.5236,0.5242,630200000.0
2009-03-13 20:15:00,0.52415,0.525,0.52353,0.52382,1019000000.0
2009-03-13 20:30:00,0.52395,0.5242,0.5227,0.5242,701099999.0
2009-03-13 20:45:00,0.5242,0.52465,0.52395,0.52435,815400000.0
2009-03-13 21:00:00,0.52435,0.5252,0.52387,0.5247,950400005.0
2009-03-13 21:15:00,0.5249,0.52545,0.52436,0.52495,383800000.0
2009-03-13 21:30:00,0.52495,0.52495,0.52365,0.5245,755800000.0
2009-03-13 21:45:00,0.5246,0.5246,0.52369,0.524,317000000.0
2009-03-13 22:00:00,0.524,0.5245,0.52375,0.524,571800000.0
2009-03-13 22:15:00,0.524,0.52515,0.524,0.5243,1021000000.0
2009-03-13 22:30:00,0.5243,0.5243,0.52367,0.52415,447600000.0
2009-03-13 22:45:00,0.5241,0.52515,0.5225,0.52445,768700000.0
2009-03-16 00:00:00,0.52053,0.52145,0.52053,0.52083,708000000.0
2009-03-16 00:15:00,0.5208,0.52205,0.52079,0.52108,519200000.0
2009-03-16 00:30:00,0.52113,0.5218,0.52113,0.52138,472000000.0
2009-03-16 00:45:00,0.52133,0.52276,0.52125,0.52248,613600000.0
2009-03-16 01:00:00,0.52257,0.5231,0.52257,0.52278,424800000.0
2009-03-16 01:15:00,0.5228,0.52305,0.5214,0.52255,566400000.0
2009-03-16 01:30:00,0.52245,0.5237,0.52245,0.52343,660800000.0
2009-03-16 01:45:00,0.52338,0.5236,0.52235,0.52345,708000000.0
2009-03-16 02:00:00,0.5227,0.5233,0.52245,0.52265,904400000.0
2009-03-16 02:15:00,0.52295,0.52325,0.52155,0.5228,1124500000.0
2009-03-16 02:30:00,0.5228,0.52395,0.5227,0.5236,1844799999.0
2009-03-16 02:45:00,0.5236,0.52375,0.52255,0.5236,1285600001.0
2009-03-16 03:00:00,0.5236,0.5244,0.52335,0.52345,1048500000.0
2009-03-16 03:15:00,0.5236,0.52475,0.52335,0.5246,691800000.0
2009-03-16 03:30:00,0.52455,0.52485,0.52385,0.5245,1018800000.0
2009-03-16 03:45:00,0.5245,0.52475,0.52405,0.5245,511400000.0
2009-03-16 04:00:00,0.5245,0.5248,0.5244,0.52475,214400000.0
2009-03-16 04:15:00,0.52475,0.5257,0.52462,0.525,631600000.0
2009-03-16 04:30:00,0.525,0.525,0.524,0.524,631400000.0
2009-03-16 04:45:00,0.524,0.5242,0.5234,0.5241,249800000.0
2009-03-16 05:00:00,0.5236,0.52446,0.52359,0.52415,397200000.0
2009-03-16 05:15:00,0.5241,0.52435,0.52384,0.52415,342800000.0
2009-03-16 05:30:00,0.524,0.5248,0.52315,0.5238,850200000.0
2009-03-16 05:45:00,0.52385,0.52395,0.52298,0.52308,515400000.0
2009-03-16 06:00:00,0.52365,0.5237,0.52273,0.523,533400000.0
2009-03-16 06:15:00,0.52304,0.52365,0.52304,0.5235,1418200001.0
2009-03-16 06:30:00,0.5235,0.52425,0.5235,0.52399,942400014.0
2009-03-16 06:45:00,0.5242,0.52445,0.52358,0.52382,249600000.0
2009-03-16 07:00:00,0.524,0.524,0.52355,0.5237,206800000.0
2009-03-16 07:15:00,0.5237,0.5238,0.52324,0.52365,317400000.0
2009-03-16 07:30:00,0.52365,0.52375,0.52289,0.52335,426600000.0
2009-03-16 07:45:00,0.5231,0.5237,0.5231,0.5236,393800000.0
2009-03-16 08:00:00,0.5235,0.5238,0.52275,0.5234,622600000.0
2009-03-16 08:15:00,0.52339,0.5245,0.52312,0.5239,595500001.0
2009-03-16 08:30:00,0.52378,0.52455,0.52348,0.5244,701600000.0
2009-03-16 08:45:00,0.5244,0.52485,0.52418,0.5244,848600000.0
2009-03-16 09:00:00,0.52435,0.5255,0.52435,0.5253,805600000.0
2009-03-16 09:15:00,0.5253,0.52655,0.52475,0.52485,1482000000.0
2009-03-16 09:30:00,0.52495,0.52645,0.52475,0.52595,1486200000.0
2009-03-16 09:45:00,0.5261,0.5266,0.5257,0.5262,1395400000.0
2009-03-16 10:00:00,0.5262,0.5282,0.5259,0.5281,3449000004.0
2009-03-16 10:15:00,0.52815,0.52885,0.5279,0.5285,3113999997.0
2009-03-16 10:30:00,0.5285,0.5286,0.52695,0.5278,2482000001.0
2009-03-16 10:45:00,0.52785,0.52845,0.52763,0.52805,1790600000.0
2009-03-16 11:00:00,0.52825,0.5285,0.5277,0.5279,1227400000.0
2009-03-16 11:15:00,0.5279,0.528,0.52665,0.52795,1649200000.0
2009-03-16 11:30:00,0.5279,0.52885,0.52725,0.5281,1222800000.0
2009-03-16 11:45:00,0.52805,0.52925,0.5279,0.529,2589199999.0
2009-03-16 12:00:00,0.529,0.53155,0.52895,0.5308,3281199998.0
2009-03-16 12:15:00,0.5307,0.53155,0.5305,0.53075,2235599999.0
2009-03-16 12:30:00,0.53075,0.53125,0.53,0.53125,1994900000.0
2009-03-16 12:45:00,0.5312,0.5314,0.5297,0.531,1684100000.0
2009-03-16 13:00:00,0.531,0.53145,0.53005,0.53025,2504100000.0
2009-03-16 13:15:00,0.5303,0.53075,0.5301,0.53025,1009600000.0
2009-03-16 13:30:00,0.53025,0.53065,0.53005,0.53035,1310800000.0
2009-03-16 13:45:00,0.5302,0.53135,0.52991,0.5309,2639699998.0
2009-03-16 14:00:00,0.5309,0.531,0.53015,0.5306,1532200000.0
2009-03-16 14:15:00,0.5306,0.5311,0.52995,0.53035,1831400000.0
2009-03-16 14:30:00,0.53035,0.531,0.53,0.5305,1674000000.0
2009-03-16 14:45:00,0.5304,0.53065,0.52985,0.53,1900500000.0
2009-03-16 15:00:00,0.5301,0.5309,0.5301,0.53065,1699200000.0
2009-03-16 15:15:00,0.5308,0.5315,0.52985,0.53045,2687600000.0
2009-03-16 15:30:00,0.5305,0.53095,0.52975,0.53055,3044300000.0
2009-03-16 15:45:00,0.53055,0.53105,0.53025,0.53065,1890100000.0
2009-03-16 16:00:00,0.53065,0.53115,0.5293,0.5296,3021500002.0
2009-03-16 16:15:00,0.5296,0.53015,0.5291,0.5291,1484500000.0
2009-03-16 16:30:00,0.5291,0.53085,0.52905,0.5306,1441700000.0
2009-03-16 16:45:00,0.5306,0.53105,0.53005,0.5306,1168600000.0
2009-03-16 17:00:00,0.5306,0.53115,0.53035,0.5305,1520000000.0
2009-03-16 17:15:00,0.5306,0.5319,0.53035,0.53135,2543199995.0
2009-03-16 17:30:00,0.5313,0.53235,0.5312,0.53155,4609100008.0
2009-03-16 17:45:00,0.5316,0.53225,0.53075,0.5317,4042299991.0
2009-03-16 18:00:00,0.5317,0.53225,0.53065,0.53205,2980800000.0
2009-03-16 18:15:00,0.5321,0.53245,0.5316,0.53195,1318200000.0
2009-03-16 18:30:00,0.53195,0.53315,0.53189,0.53265,917800000.0
2009-03-16 18:45:00,0.53265,0.53375,0.53235,0.53345,1186600000.0
2009-03-16 19:00:00,0.53345,0.53365,0.53285,0.53305,885000000.0
2009-03-16 19:15:00,0.53305,0.53375,0.53275,0.5336,983800000.0
2009-03-16 19:30:00,0.5338,0.53425,0.5331,0.5335,731800000.0
2009-03-16 19:45:00,0.53355,0.53375,0.53255,0.53265,1616000000.0
2009-03-16 20:00:00,0.53265,0.53275,0.5318,0.5322,967600000.0
2009-03-16 20:15:00,0.5322,0.53245,0.531,0.5311,1239600000.0
2009-03-16 20:30:00,0.5311,0.53165,0.53055,0.5312,921400000.0
2009-03-16 20:45:00,0.53107,0.5316,0.5305,0.5311,584000000.0
2009-03-16 21:00:00,0.5311,0.5318,0.5309,0.53135,736800000.0
2009-03-16 21:15:00,0.53135,0.53135,0.52965,0.5302,850200000.0
2009-03-16 21:30:00,0.53045,0.5305,0.5287,0.53015,1546800000.0
2009-03-16 21:45:00,0.53015,0.53095,0.52925,0.52935,1120600000.0
2009-03-16 22:00:00,0.52935,0.53035,0.5288,0.5296,1256399999.0
2009-03-16 22:15:00,0.5297,0.53035,0.5297,0.53005,653000000.0
2009-03-16 22:30:00,0.53005,0.53005,0.52879,0.52938,844200000.0
2009-03-16 22:45:00,0.5297,0.53015,0.5291,0.5296,663400000.0
2009-03-16 23:00:00,0.5296,0.5309,0.52955,0.5302,611700000.0
2009-03-16 23:15:00,0.5302,0.53045,0.52844,0.5301,504400000.0
2009-03-16 23:30:00,0.5302,0.5304,0.52912,0.5299,317400000.0
2009-03-16 23:45:00,0.5299,0.5299,0.52859,0.52955,441600000.0
2009-03-17 00:00:00,0.5295,0.52985,0.52824,0.52985,524600000.0
2009-03-17 00:15:00,0.5299,0.53015,0.52772,0.5298,674800000.0
2009-03-17 00:30:00,0.52975,0.53,0.52783,0.52895,918600000.0
2009-03-17 00:45:00,0.5289,0.5292,0.5279,0.52905,716400000.0
2009-03-17 01:00:00,0.52905,0.52925,0.528,0.52859,613200000.0
2009-03-17 01:15:00,0.52895,0.52935,0.52799,0.52935,780000000.0
2009-03-17 01:30:00,0.52925,0.5298,0.52782,0.5293,328400000.0
2009-03-17 01:45:00,0.5293,0.52945,0.5285,0.5292,566000000.0
2009-03-17 02:00:00,0.52925,0.52925,0.52823,0.5291,825200000.0
2009-03-17 02:15:00,0.52915,0.52935,0.52875,0.52875,539400000.0
2009-03-17 02:30:00,0.5287,0.5305,0.5283,0.53045,1725000000.0
2009-03-17 02:45:00,0.5304,0.5307,0.5296,0.5306,1182400000.0
2009-03-17 03:00:00,0.53055,0.5316,0.5305,0.5311,860200000.0
2009-03-17 03:15:00,0.5311,0.5315,0.5306,0.53135,882200000.0
2009-03-17 03:30:00,0.53135,0.53155,0.5304,0.5311,1093400000.0
2009-03-17 03:45:00,0.5311,0.5312,0.53046,0.5307,912800000.0
2009-03-17 04:00:00,0.53075,0.53095,0.53021,0.53075,600000000.0
2009-03-17 04:15:00,0.53075,0.5313,0.5302,0.53115,681000000.0
2009-03-17 04:30:00,0.5311,0.53125,0.53075,0.53125,722400000.0
2009-03-17 04:45:00,0.5313,0.5316,0.53045,0.53086,750600000.0
2009-03-17 05:00:00,0.531,0.53135,0.53027,0.5312,1052100000.0
2009-03-17 05:15:00,0.5312,0.53125,0.53019,0.5309,1029100000.0
2009-03-17 05:30:00,0.5309,0.531,0.53014,0.53085,404200000.0
2009-03-17 05:45:00,0.5308,0.5311,0.53003,0.531,507200000.0
2009-03-17 06:00:00,0.53105,0.53115,0.52988,0.5308,700800000.0
2009-03-17 06:15:00,0.5309,0.53105,0.53039,0.5309,738400000.0
2009-03-17 06:30:00,0.5309,0.5312,0.53026,0.5311,354400000.0
2009-03-17 06:45:00,0.5312,0.5312,0.53072,0.53085,386000000.0
2009-03-17 07:00:00,0.5308,0.5311,0.53041,0.53105,390400000.0
2009-03-17 07:15:00,0.5311,0.53205,0.53069,0.53205,706200000.0
2009-03-17 07:30:00,0.5321,0.53255,0.5302,0.5312,1873100000.0
2009-03-17 07:45:00,0.5313,0.53135,0.52985,0.53045,1312499999.0
2009-03-17 08:00:00,0.5304,0.531,0.5298,0.5307,1075700000.0
2009-03-17 08:15:00,0.53065,0.5319,0.5305,0.53119,694400000.0
2009-03-17 08:30:00,0.5313,0.5313,0.53015,0.5303,732100000.0
2009-03-17 08:45:00,0.5304,0.53045,0.52925,0.53015,875000000.0
2009-03-17 09:00:00,0.53015,0.53085,0.52982,0.5305,966800000.0
2009-03-17 09:15:00,0.5305,0.53115,0.52935,0.5307,1071400000.0
2009-03-17 09:30:00,0.5308,0.5317,0.5307,0.53135,995400000.0
2009-03-17 09:45:00,0.5313,0.53195,0.53085,0.53115,2928200001.0
2009-03-17 10:00:00,0.5312,0.5315,0.52935,0.52985,2716800000.0
2009-03-17 10:15:00,0.52985,0.5304,0.52965,0.52975,1932500000.0
2009-03-17 10:30:00,0.52975,0.5301,0.52925,0.52925,2417099998.0
2009-03-17 10:45:00,0.5292,0.52965,0.5288,0.5295,2092200000.0
2009-03-17 11:00:00,0.5296,0.5298,0.52915,0.5294,2038199999.0
2009-03-17 11:15:00,0.5295,0.5296,0.52875,0.52885,653500000.0
2009-03-17 11:30:00,0.52885,0.52985,0.5285,0.52875,1183800000.0
2009-03-17 11:45:00,0.5287,0.5289,0.5279,0.52805,1948199996.0
2009-03-17 12:00:00,0.52805,0.52925,0.528,0.5288,1451800000.0
2009-03-17 12:15:00,0.5288,0.5293,0.52855,0.5292,1299400000.0
2009-03-17 12:30:00,0.5291,0.5294,0.529,0.5292,860999999.0
2009-03-17 12:45:00,0.5292,0.52955,0.529,0.5291,1273800000.0
2009-03-17 13:00:00,0.52915,0.5295,0.5274,0.5279,1862300000.0
2009-03-17 13:15:00,0.5281,0.5287,0.5279,0.5281,1889000001.0
2009-03-17 13:30:00,0.5282,0.52895,0.52774,0.5282,1961199999.0
2009-03-17 13:45:00,0.52825,0.52905,0.5282,0.52875,1256000000.0
2009-03-17 14:00:00,0.52875,0.5288,0.5277,0.5282,1922000004.0
2009-03-17 14:15:00,0.52815,0.5301,0.5279,0.5299,3887400003.0
2009-03-17 14:30:00,0.53005,0.532,0.5299,0.5315,3109300001.0
2009-03-17 14:45:00,0.5315,0.5315,0.5306,0.53085,1740000001.0
2009-03-17 15:00:00,0.53095,0.53095,0.5299,0.53,2500999999.0
2009-03-17 15:15:00,0.53,0.53055,0.5294,0.5303,2098000001.0
2009-03-17 15:30:00,0.5302,0.53085,0.5294,0.5296,2352899999.0
2009-03-17 15:45:00,0.5296,0.5303,0.5294,0.52995,1679399999.0
2009-03-17 16:00:00,0.52995,0.5305,0.5296,0.52975,1637400000.0
2009-03-17 16:15:00,0.5298,0.5307,0.52965,0.5301,3501999999.0
2009-03-17 16:30:00,0.5299,0.5305,0.5297,0.53035,2115600000.0
2009-03-17 16:45:00,0.53035,0.53155,0.53035,0.5309,2856000000.0
2009-03-17 17:00:00,0.5308,0.5311,0.52945,0.52965,2229200000.0
2009-03-17 17:15:00,0.52965,0.5301,0.52905,0.52955,1866200000.0
2009-03-17 17:30:00,0.52955,0.5298,0.52905,0.52915,1456600000.0
2009-03-17 17:45:00,0.52925,0.52975,0.52775,0.52815,1976500000.0
2009-03-17 18:00:00,0.52815,0.5291,0.52792,0.5285,1622800000.0
2009-03-17 18:15:00,0.5285,0.52935,0.52835,0.52875,1655800000.0
2009-03-17 18:30:00,0.52875,0.52945,0.52815,0.5292,1277600000.0
2009-03-17 18:45:00,0.5292,0.52995,0.52869,0.52955,1385600000.0
2009-03-17 19:00:00,0.5296,0.5296,0.52783,0.52882,595000000.0
2009-03-17 19:15:00,0.5291,0.5296,0.529,0.5295,680000000.0
2009-03-17 19:30:00,0.5296,0.5304,0.5292,0.5293,811800000.0
2009-03-17 19:45:00,0.5293,0.52935,0.5286,0.52875,125100000.0
2009-03-17 20:00:00,0.52865,0.52995,0.5279,0.5289,704800000.0
2009-03-17 20:15:00,0.52905,0.52935,0.52791,0.529,580000000.0
2009-03-17 20:30:00,0.5285,0.52925,0.52804,0.52912,504800000.0
2009-03-17 20:45:00,0.52925,0.5303,0.52823,0.5302,377000000.0
2009-03-17 21:00:00,0.5302,0.53041,0.5296,0.5302,333400000.0
2009-03-17 21:15:00,0.52972,0.5303,0.52899,0.5301,397600000.0
2009-03-17 21:30:00,0.53015,0.53015,0.52812,0.52812,296500000.0
2009-03-17 21:45:00,0.528,0.53015,0.5279,0.53015,536600000.0
2009-03-17 22:00:00,0.5302,0.5305,0.5301,0.5301,79600000.0
2009-03-17 22:15:00,0.5301,0.5301,0.52814,0.5298,289900000.0
2009-03-17 22:30:00,0.5298,0.52995,0.52877,0.52941,438800000.0
2009-03-17 22:45:00,0.5298,0.53055,0.52812,0.5304,588800000.0
2009-03-17 23:00:00,0.53035,0.53035,0.52786,0.52984,806700000.0
2009-03-17 23:15:00,0.5294,0.5302,0.5294,0.5302,446800000.0
2009-03-17 23:30:00,0.5302,0.53025,0.52887,0.5298,614600000.0
2009-03-17 23:45:00,0.53005,0.5301,0.5288,0.52982,342000000.0
2009-03-18 00:00:00,0.52995,0.53065,0.52798,0.5303,764600000.0
2009-03-18 00:15:00,0.52982,0.53035,0.52963,0.5301,1039400000.0
2009-03-18 00:30:00,0.5301,0.53095,0.52991,0.53085,530000000.0
2009-03-18 00:45:00,0.53075,0.5311,0.52962,0.52962,485200000.0
2009-03-18 01:00:00,0.531,0.53128,0.53042,0.5309,645200000.0
2009-03-18 01:15:00,0.5308,0.5309,0.52998,0.53075,247600000.0
2009-03-18 01:30:00,0.53075,0.53075,0.5302,0.5303,322000000.0
2009-03-18 01:45:00,0.5303,0.5305,0.5298,0.52995,726600000.0
2009-03-18 02:00:00,0.53005,0.5307,0.5298,0.53015,874000000.0
2009-03-18 02:15:00,0.52974,0.53025,0.52905,0.52955,1142399999.0
2009-03-18 02:30:00,0.52955,0.52975,0.5289,0.5291,1110000000.0
2009-03-18 02:45:00,0.52915,0.52915,0.52755,0.52785,1721799999.0
2009-03-18 03:00:00,0.5279,0.52865,0.5277,0.52775,976799998.0
2009-03-18 03:15:00,0.5279,0.52845,0.52746,0.52825,866000000.0
2009-03-18 03:30:00,0.5282,0.529,0.528,0.52865,1095600000.0
2009-03-18 03:45:00,0.52865,0.529,0.52748,0.52845,468400000.0
2009-03-18 04:00:00,0.5287,0.5292,0.52811,0.529,803400000.0
2009-03-18 04:15:00,0.529,0.529,0.52804,0.529,520400000.0
2009-03-18 04:30:00,0.52895,0.52975,0.52895,0.52935,963800000.0
2009-03-18 04:45:00,0.52935,0.5299,0.5293,0.5296,640600000.0
2009-03-18 05:00:00,0.52923,0.52975,0.52856,0.5295,491300000.0
2009-03-18 05:15:00,0.52877,0.5295,0.52794,0.5294,628400000.0
2009-03-18 05:30:00,0.52935,0.53045,0.52935,0.5298,1051000000.0
2009-03-18 05:45:00,0.52962,0.5302,0.52899,0.5296,499400000.0
2009-03-18 06:00:00,0.52955,0.52995,0.52823,0.52945,773800000.0
2009-03-18 06:15:00,0.52945,0.5297,0.52881,0.5293,819600000.0
2009-03-18 06:30:00,0.52915,0.52935,0.52835,0.529,740600000.0
2009-03-18 06:45:00,0.529,0.52915,0.52855,0.52895,280800000.0
2009-03-18 07:00:00,0.52895,0.52895,0.52788,0.52794,826600000.0
2009-03-18 07:15:00,0.5287,0.52935,0.52804,0.52865,648000000.0
2009-03-18 07:30:00,0.52885,0.52945,0.52885,0.5293,739400000.0
2009-03-18 07:45:00,0.52945,0.5295,0.52895,0.5292,663600000.0
2009-03-18 08:00:00,0.52915,0.5297,0.5287,0.5297,741800000.0
2009-03-18 08:15:00,0.52975,0.5298,0.5282,0.52975,612400000.0
2009-03-18 08:30:00,0.5298,0.5307,0.52975,0.52985,1062000000.0
2009-03-18 08:45:00,0.5297,0.53025,0.52875,0.52975,917000000.0
2009-03-18 09:00:00,0.5296,0.5297,0.52885,0.5289,1134400000.0
2009-03-18 09:15:00,0.5291,0.52965,0.52865,0.529,964200000.0
2009-03-18 09:30:00,0.529,0.5297,0.5287,0.5289,842800000.0
2009-03-18 09:45:00,0.5289,0.529,0.5278,0.5284,737000000.0
2009-03-18 10:00:00,0.5284,0.52865,0.52805,0.5282,846800000.0
2009-03-18 10:15:00,0.5282,0.5283,0.52725,0.5279,1052600000.0
2009-03-18 10:30:00,0.5279,0.528,0.52695,0.5271,1043600000.0
2009-03-18 10:45:00,0.5271,0.52735,0.5262,0.52655,1092400000.0
2009-03-18 11:00:00,0.52655,0.5269,0.52605,0.52635,1704000000.0
2009-03-18 11:15:00,0.52625,0.5278,0.5261,0.5275,1373300003.0
2009-03-18 11:30:00,0.5275,0.5275,0.526,0.52625,1851399999.0
2009-03-18 11:45:00,0.52625,0.52795,0.52605,0.52795,1575200000.0
2009-03-18 12:00:00,0.52795,0.5283,0.5276,0.52765,1450200001.0
2009-03-18 12:15:00,0.5276,0.528,0.5275,0.528,318600000.0
2009-03-18 12:30:00,0.52795,0.5285,0.52745,0.52815,879700000.0
2009-03-18 12:45:00,0.5281,0.52815,0.52725,0.5275,358000000.0
2009-03-18 13:00:00,0.5274,0.5278,0.5272,0.5275,398800000.0
2009-03-18 13:15:00,0.5276,0.5283,0.52739,0.52775,1162100000.0
2009-03-18 13:30:00,0.52775,0.5279,0.52713,0.52735,667600000.0
2009-03-18 13:45:00,0.52735,0.52785,0.52673,0.52745,939000000.0
2009-03-18 14:00:00,0.5275,0.52775,0.52677,0.52775,454400000.0
2009-03-18 14:15:00,0.52785,0.52925,0.52735,0.5291,1179800000.0
2009-03-18 14:30:00,0.5291,0.5299,0.5284,0.52955,1094500000.0
2009-03-18 14:45:00,0.5296,0.531,0.5295,0.53065,1449800000.0
2009-03-18 15:00:00,0.53065,0.531,0.52935,0.5303,1376000001.0
2009-03-18 15:15:00,0.5303,0.53085,0.5303,0.53065,518200000.0
2009-03-18 15:30:00,0.5306,0.5307,0.5294,0.52995,1122200000.0
2009-03-18 15:45:00,0.52995,0.53035,0.52985,0.53005,1321200000.0
2009-03-18 16:00:00,0.53005,0.53035,0.52919,0.5303,1940600000.0
2009-03-18 16:15:00,0.5303,0.53115,0.53025,0.53045,1946600000.0
2009-03-18 16:30:00,0.5305,0.5307,0.52865,0.5288,1329000000.0
2009-03-18 16:45:00,0.52885,0.5295,0.52885,0.52935,981800000.0
2009-03-18 17:00:00,0.52935,0.52965,0.52895,0.52915,910000000.0
2009-03-18 17:15:00,0.52915,0.52955,0.52775,0.5281,1280800000.0
2009-03-18 17:30:00,0.5281,0.52865,0.52745,0.5279,1018400000.0
2009-03-18 17:45:00,0.5279,0.52845,0.5265,0.5282,1398200000.0
2009-03-18 18:00:00,0.5282,0.5292,0.5282,0.5287,1183400000.0
2009-03-18 18:15:00,0.5287,0.53,0.52865,0.52865,835500000.0
2009-03-18 18:30:00,0.5285,0.52925,0.52784,0.5289,986200000.0
2009-03-18 18:45:00,0.52836,0.52965,0.52816,0.52905,698800000.0
2009-03-18 19:00:00,0.5291,0.5294,0.52805,0.52905,500400000.0
2009-03-18 19:15:00,0.52905,0.52915,0.52752,0.52841,763900000.0
2009-03-18 19:30:00,0.52853,0.52945,0.5278,0.5293,456400000.0
2009-03-18 19:45:00,0.52899,0.5297,0.52842,0.529,428000000.0
2009-03-18 20:00:00,0.529,0.529,0.5278,0.5282,639800000.0
2009-03-18 20:15:00,0.5282,0.53915,0.52805,0.53895,2902000000.0
2009-03-18 20:30:00,0.5389,0.54285,0.53745,0.53975,2588400000.0
2009-03-18 20:45:00,0.53985,0.54405,0.5398,0.5436,1904000000.0
2009-03-18 21:00:00,0.5436,0.54615,0.5432,0.54565,1043200000.0
2009-03-18 21:15:00,0.5457,0.5457,0.54295,0.54395,799200000.0
2009-03-18 21:30:00,0.54395,0.54515,0.54275,0.545,516800000.0
2009-03-18 21:45:00,0.5449,0.54695,0.5444,0.54675,930400000.0
2009-03-18 22:00:00,0.54675,0.54675,0.54455,0.54535,487200000.0
2009-03-18 22:15:00,0.54525,0.54535,0.54389,0.54399,426200000.0
2009-03-18 22:30:00,0.54455,0.54485,0.5434,0.54445,271500000.0
2009-03-18 22:45:00,0.5444,0.54515,0.5443,0.5443,476000000.0
2009-03-18 23:00:00,0.5443,0.5447,0.54344,0.54465,416400000.0
2009-03-18 23:15:00,0.54475,0.54685,0.5447,0.5464,558000000.0
2009-03-18 23:30:00,0.54635,0.54645,0.54541,0.5457,182200000.0
2009-03-18 23:45:00,0.54535,0.5461,0.54465,0.5451,584400000.0
2009-03-19 00:00:00,0.5451,0.54525,0.5447,0.5449,318400000.0
2009-03-19 00:15:00,0.5449,0.5449,0.54408,0.54435,814600000.0
2009-03-19 00:30:00,0.54435,0.5451,0.54399,0.54435,694000002.0
2009-03-19 00:45:00,0.54445,0.5452,0.54383,0.5449,594200000.0
2009-03-19 01:00:00,0.5449,0.5453,0.5443,0.5452,680600000.0
2009-03-19 01:15:00,0.5453,0.54535,0.544,0.5444,632400000.0
2009-03-19 01:30:00,0.54415,0.54465,0.5441,0.5446,473600000.0
2009-03-19 01:45:00,0.5445,0.5448,0.54396,0.5445,898200000.0
2009-03-19 02:00:00,0.54445,0.54475,0.5435,0.54385,917800000.0
2009-03-19 02:15:00,0.54385,0.54385,0.5418,0.54195,792300000.0
2009-03-19 02:30:00,0.54195,0.543,0.5416,0.5422,892600000.0
2009-03-19 02:45:00,0.5422,0.54265,0.54195,0.54205,759800001.0
2009-03-19 03:00:00,0.5421,0.5428,0.54135,0.54135,1326000000.0
2009-03-19 03:15:00,0.5414,0.54195,0.54135,0.54147,589400000.0
2009-03-19 03:30:00,0.54165,0.54165,0.54033,0.5414,828200000.0
2009-03-19 03:45:00,0.54145,0.54165,0.5407,0.54075,707000000.0
2009-03-19 04:00:00,0.5408,0.5412,0.54037,0.54096,682400000.0
2009-03-19 04:15:00,0.5408,0.5408,0.5401,0.54055,491800000.0
2009-03-19 04:30:00,0.54045,0.5407,0.53972,0.53985,741600000.0
2009-03-19 04:45:00,0.5398,0.54045,0.53943,0.5402,703200000.0
2009-03-19 05:00:00,0.5402,0.54115,0.54001,0.54095,922600000.0
2009-03-19 05:15:00,0.5409,0.541,0.54045,0.5405,516000000.0
2009-03-19 05:30:00,0.5405,0.5416,0.5403,0.5411,548000000.0
2009-03-19 05:45:00,0.5411,0.54185,0.5409,0.5411,749400000.0
2009-03-19 06:00:00,0.54155,0.5417,0.5408,0.54115,622000000.0
2009-03-19 06:15:00,0.54125,0.5416,0.54081,0.54095,629500000.0
2009-03-19 06:30:00,0.54135,0.5416,0.54089,0.54117,691200000.0
2009-03-19 06:45:00,0.5413,0.54145,0.54032,0.54125,748800000.0
2009-03-19 07:00:00,0.54125,0.5418,0.54125,0.54154,503799999.0
2009-03-19 07:15:00,0.54175,0.54185,0.54118,0.54175,542600000.0
2009-03-19 07:30:00,0.54175,0.5419,0.54135,0.54175,776400000.0
2009-03-19 07:45:00,0.54175,0.54225,0.54055,0.5407,980000000.0
2009-03-19 08:00:00,0.5407,0.54125,0.54,0.54085,1050200000.0
2009-03-19 08:15:00,0.54085,0.54215,0.5408,0.5419,927000000.0
2009-03-19 08:30:00,0.5419,0.543,0.54153,0.5427,1000800000.0
2009-03-19 08:45:00,0.54265,0.5428,0.5411,0.5418,1093200000.0
2009-03-19 09:00:00,0.5418,0.54255,0.5415,0.5422,1369400000.0
2009-03-19 09:15:00,0.5422,0.54235,0.5416,0.54165,963000000.0
2009-03-19 09:30:00,0.54165,0.5425,0.54125,0.54225,1246400000.0
2009-03-19 09:45:00,0.54225,0.5435,0.542,0.5428,2285200000.0
2009-03-19 10:00:00,0.543,0.5462,0.543,0.54485,1887200000.0
2009-03-19 10:15:00,0.54475,0.5451,0.54395,0.5447,914400000.0
2009-03-19 10:30:00,0.54475,0.54495,0.5435,0.54365,871000000.0
2009-03-19 10:45:00,0.54365,0.54395,0.54315,0.54335,899200000.0
2009-03-19 11:00:00,0.54335,0.5439,0.54265,0.5428,1007999999.0
2009-03-19 11:15:00,0.5428,0.5449,0.54265,0.5437,1220300000.0
2009-03-19 11:30:00,0.54375,0.54515,0.5437,0.5449,1181000001.0
2009-03-19 11:45:00,0.54495,0.5458,0.54495,0.54555,861000000.0
2009-03-19 12:00:00,0.5456,0.5474,0.5455,0.5469,1063400000.0
2009-03-19 12:15:00,0.5469,0.54735,0.54575,0.54635,1317900000.0
2009-03-19 12:30:00,0.5463,0.5467,0.5457,0.5461,1186000000.0
2009-03-19 12:45:00,0.54615,0.5475,0.54575,0.5465,1779700000.0
2009-03-19 13:00:00,0.54655,0.54665,0.54495,0.545,1188800000.0
2009-03-19 13:15:00,0.545,0.54565,0.54485,0.5456,1001800000.0
2009-03-19 13:30:00,0.54565,0.5479,0.54545,0.5477,1065700000.0
2009-03-19 13:45:00,0.5477,0.551,0.5476,0.55035,2036900000.0
2009-03-19 14:00:00,0.55035,0.55145,0.5495,0.55145,1214900000.0
2009-03-19 14:15:00,0.5517,0.55455,0.5517,0.55305,2265900000.0
2009-03-19 14:30:00,0.5531,0.5531,0.5506,0.5523,1959500000.0
2009-03-19 14:45:00,0.5523,0.553,0.5519,0.5525,1401500000.0
2009-03-19 15:00:00,0.5525,0.5561,0.5523,0.5553,1306700000.0
2009-03-19 15:15:00,0.55535,0.55645,0.55475,0.55625,1690900000.0
2009-03-19 15:30:00,0.5563,0.5567,0.55505,0.5551,2039800000.0
2009-03-19 15:45:00,0.5551,0.55565,0.5532,0.55395,1949900000.0
2009-03-19 16:00:00,0.554,0.55505,0.5534,0.5549,1613700000.0
2009-03-19 16:15:00,0.5549,0.5582,0.5549,0.5572,2169500000.0
2009-03-19 16:30:00,0.55715,0.55945,0.5568,0.55795,2343700000.0
2009-03-19 16:45:00,0.55795,0.55925,0.55705,0.5592,1361400000.0
2009-03-19 17:00:00,0.55915,0.5597,0.55755,0.5594,1536600000.0
2009-03-19 17:15:00,0.55945,0.5609,0.55905,0.5596,1813000000.0
2009-03-19 17:30:00,0.5597,0.5607,0.55925,0.55955,2032000000.0
2009-03-19 17:45:00,0.55955,0.5611,0.55955,0.56045,1270900000.0
2009-03-19 18:00:00,0.56055,0.5606,0.5589,0.5592,1505500000.0
2009-03-19 18:15:00,0.55905,0.55905,0.55735,0.55845,862000000.0
2009-03-19 18:30:00,0.5585,0.55955,0.55845,0.55915,595000000.0
2009-03-19 18:45:00,0.55915,0.5593,0.55849,0.55865,658800000.0
2009-03-19 19:00:00,0.55865,0.5588,0.55685,0.5579,545200000.0
2009-03-19 19:15:00,0.55825,0.55845,0.55717,0.5583,468200000.0
2009-03-19 19:30:00,0.5583,0.55865,0.55605,0.5574,405900001.0
2009-03-19 19:45:00,0.55725,0.5577,0.556,0.55625,277600000.0
2009-03-19 20:00:00,0.5565,0.55795,0.5562,0.5578,436000000.0
2009-03-19 20:15:00,0.55795,0.558,0.556,0.55665,549000000.0
2009-03-19 20:30:00,0.55655,0.5568,0.5548,0.5555,630400000.0
2009-03-19 20:45:00,0.5554,0.5554,0.5545,0.555,351800000.0
2009-03-19 21:00:00,0.555,0.55555,0.5546,0.55475,403800000.0
2009-03-19 21:15:00,0.5548,0.55535,0.55422,0.55475,421400000.0
2009-03-19 21:30:00,0.55465,0.5552,0.55458,0.5551,269400000.0
2009-03-19 21:45:00,0.5546,0.5552,0.5546,0.5548,452600000.0
2009-03-19 22:00:00,0.55485,0.555,0.5542,0.55465,527600000.0
2009-03-19 22:15:00,0.55465,0.55465,0.55325,0.55366,428600000.0
2009-03-19 22:30:00,0.5542,0.55445,0.55334,0.55405,339200000.0
2009-03-19 22:45:00,0.55371,0.55445,0.55297,0.55345,336000000.0
2009-03-19 23:00:00,0.5531,0.5536,0.55252,0.5535,350200000.0
2009-03-19 23:15:00,0.55365,0.55445,0.55256,0.5544,393200000.0
2009-03-19 23:30:00,0.55435,0.5555,0.55435,0.5555,469500000.0
2009-03-19 23:45:00,0.55508,0.5563,0.5545,0.55615,679300000.0
2009-03-20 00:00:00,0.5561,0.55695,0.55545,0.5566,1040200000.0
2009-03-20 00:15:00,0.5567,0.5569,0.55625,0.55648,430600000.0
2009-03-20 00:30:00,0.55665,0.55725,0.55664,0.55676,455800000.0
2009-03-20 00:45:00,0.55695,0.55695,0.55635,0.55665,657800000.0
2009-03-20 01:00:00,0.55665,0.55706,0.55655,0.55668,828200000.0
2009-03-20 01:15:00,0.55665,0.55685,0.55577,0.55605,947800000.0
2009-03-20 01:30:00,0.55605,0.55685,0.556,0.5564,474200000.0
2009-03-20 01:45:00,0.5567,0.55694,0.55616,0.55665,620600000.0
2009-03-20 02:00:00,0.5567,0.55805,0.55649,0.5575,833800000.0
2009-03-20 02:15:00,0.55745,0.55795,0.55665,0.5578,664000000.0
2009-03-20 02:30:00,0.55745,0.5581,0.55728,0.55748,748800000.0
2009-03-20 02:45:00,0.55747,0.558,0.55688,0.5571,823000000.0
2009-03-20 03:00:00,0.5571,0.55735,0.5563,0.55735,812600000.0
2009-03-20 03:15:00,0.5572,0.55745,0.5561,0.55653,1073800000.0
2009-03-20 03:30:00,0.55695,0.55725,0.5556,0.55575,846600000.0
2009-03-20 03:45:00,0.55585,0.55625,0.5553,0.5553,715600002.0
2009-03-20 04:00:00,0.5552,0.55535,0.55466,0.55482,696600000.0
2009-03-20 04:15:00,0.5552,0.5555,0.5548,0.5548,378200000.0
2009-03-20 04:30:00,0.5548,0.55565,0.55475,0.55535,647800000.0
2009-03-20 04:45:00,0.5553,0.55575,0.5548,0.5551,485600000.0
2009-03-20 05:00:00,0.55565,0.55725,0.55541,0.55685,490300000.0
2009-03-20 05:15:00,0.55705,0.55715,0.55643,0.5566,536000000.0
2009-03-20 05:30:00,0.55692,0.5581,0.55638,0.55725,915000000.0
2009-03-20 05:45:00,0.55725,0.5577,0.5568,0.55695,560000000.0
2009-03-20 06:00:00,0.557,0.5574,0.5567,0.55725,823200000.0
2009-03-20 06:15:00,0.55725,0.5573,0.55675,0.55725,512000000.0
2009-03-20 06:30:00,0.55725,0.5573,0.55619,0.5571,481800000.0
2009-03-20 06:45:00,0.5571,0.55715,0.55671,0.55715,331600000.0
2009-03-20 07:00:00,0.5572,0.55745,0.5564,0.5568,259000000.0
2009-03-20 07:15:00,0.55656,0.55684,0.55606,0.55641,560000000.0
2009-03-20 07:30:00,0.5569,0.5572,0.5565,0.5565,399200000.0
2009-03-20 07:45:00,0.5565,0.5568,0.5555,0.55595,721600000.0
2009-03-20 08:00:00,0.556,0.5566,0.5557,0.55605,619400000.0
2009-03-20 08:15:00,0.55605,0.55605,0.5553,0.55575,492400000.0
2009-03-20 08:30:00,0.55575,0.5562,0.55525,0.55565,448400000.0
2009-03-20 08:45:00,0.55565,0.5559,0.55505,0.5556,554000000.0
2009-03-20 09:00:00,0.5559,0.55745,0.5559,0.5566,1544200000.0
2009-03-20 09:15:00,0.55665,0.55795,0.5566,0.5578,1183800000.0
2009-03-20 09:30:00,0.55785,0.561,0.55785,0.56035,1203400000.0
2009-03-20 09:45:00,0.56035,0.56225,0.55995,0.5615,1323600000.0
2009-03-20 10:00:00,0.5615,0.5618,0.5603,0.5612,1199600000.0
2009-03-20 10:15:00,0.56115,0.56185,0.561,0.56115,1095500000.0
2009-03-20 10:30:00,0.5612,0.5622,0.56085,0.56145,931200000.0
2009-03-20 10:45:00,0.5615,0.56175,0.56085,0.56125,889450000.0
2009-03-20 11:00:00,0.5612,0.5615,0.5603,0.5614,1072500000.0
2009-03-20 11:15:00,0.56145,0.56175,0.56105,0.56115,1420400000.0
2009-03-20 11:30:00,0.5611,0.5619,0.5611,0.5618,715000000.0
2009-03-20 11:45:00,0.56175,0.56195,0.561,0.5611,891400000.0
2009-03-20 12:00:00,0.5612,0.56135,0.5585,0.5596,1834700000.0
2009-03-20 12:15:00,0.55965,0.56005,0.5594,0.5595,1175000000.0
2009-03-20 12:30:00,0.5595,0.5595,0.55625,0.5574,1923100000.0
2009-03-20 12:45:00,0.5574,0.5574,0.5555,0.55705,1756000000.0
2009-03-20 13:00:00,0.557,0.5587,0.557,0.5587,2173799999.0
2009-03-20 13:15:00,0.5587,0.55885,0.5567,0.55765,1453400001.0
2009-03-20 13:30:00,0.55775,0.55795,0.5564,0.5567,733400000.0
2009-03-20 13:45:00,0.5565,0.55755,0.55575,0.5575,1332100000.0
2009-03-20 14:00:00,0.5575,0.55945,0.55745,0.55925,806200000.0
2009-03-20 14:15:00,0.55925,0.5603,0.55827,0.56005,764300000.0
2009-03-20 14:30:00,0.56005,0.56145,0.55905,0.56005,1416400000.0
2009-03-20 14:45:00,0.56005,0.5604,0.55935,0.56,1051200000.0
2009-03-20 15:00:00,0.56,0.56025,0.55855,0.5589,1233100000.0
2009-03-20 15:15:00,0.5589,0.55975,0.55885,0.5595,938800000.0
2009-03-20 15:30:00,0.55955,0.5602,0.55925,0.56,1184000000.0
2009-03-20 15:45:00,0.55995,0.56255,0.55975,0.5613,2066000000.0
2009-03-20 16:00:00,0.56125,0.5621,0.5605,0.56185,1874200000.0
2009-03-20 16:15:00,0.56175,0.5623,0.5615,0.56205,1047600000.0
2009-03-20 16:30:00,0.56195,0.56215,0.55985,0.5606,1487800000.0
2009-03-20 16:45:00,0.5606,0.56185,0.56015,0.56135,1498399999.0
2009-03-20 17:00:00,0.56145,0.56145,0.55975,0.5601,1224800000.0
2009-03-20 17:15:00,0.5601,0.5603,0.55805,0.5584,1212800000.0
2009-03-20 17:30:00,0.5584,0.5587,0.5574,0.55795,1202800000.0
2009-03-20 17:45:00,0.55785,0.56035,0.55742,0.5601,1429400000.0
2009-03-20 18:00:00,0.5601,0.562,0.5594,0.56175,1977700000.0
2009-03-20 18:15:00,0.5617,0.56195,0.56085,0.5612,1014400000.0
2009-03-20 18:30:00,0.5612,0.5613,0.5587,0.55895,1391900000.0
2009-03-20 18:45:00,0.559,0.56025,0.55825,0.5594,581200000.0
2009-03-20 19:00:00,0.5594,0.5609,0.559,0.5607,366200000.0
2009-03-20 19:15:00,0.5607,0.56105,0.56,0.56,685900000.0
2009-03-20 19:30:00,0.56,0.56,0.55755,0.55864,777200000.0
2009-03-20 19:45:00,0.55905,0.5595,0.5574,0.55895,889600000.0
2009-03-20 20:00:00,0.55895,0.5594,0.55777,0.55806,958399999.0
2009-03-20 20:15:00,0.55825,0.55865,0.55772,0.55783,567700000.0
2009-03-20 20:30:00,0.55791,0.5583,0.55778,0.5583,527000000.0
2009-03-20 20:45:00,0.55795,0.55855,0.5576,0.55855,355800000.0
2009-03-20 21:00:00,0.5586,0.5593,0.55785,0.55895,401400000.0
2009-03-20 21:15:00,0.5589,0.5589,0.55785,0.5584,521400000.0
2009-03-20 21:30:00,0.5581,0.55875,0.55798,0.5585,417800000.0
2009-03-20 21:45:00,0.5585,0.5586,0.55762,0.55766,297600000.0
2009-03-20 22:00:00,0.55787,0.55875,0.55755,0.55817,541600000.0
2009-03-20 22:15:00,0.55813,0.5583,0.55732,0.5577,449800000.0
2009-03-20 22:30:00,0.5577,0.558,0.55724,0.5577,630800000.0
2009-03-20 22:45:00,0.55775,0.55895,0.55775,0.558,484000000.0
2009-03-23 00:00:00,0.56085,0.56107,0.56019,0.56025,828000000.0
2009-03-23 00:15:00,0.5603,0.56043,0.56025,0.56035,828000000.0
2009-03-23 00:30:00,0.5604,0.56085,0.5603,0.56073,496800000.0
2009-03-23 00:45:00,0.56072,0.56077,0.56002,0.56015,828000000.0
2009-03-23 01:00:00,0.5601,0.56062,0.56005,0.56005,828000000.0
2009-03-23 01:15:00,0.56004,0.56045,0.55995,0.5604,552000000.0
2009-03-23 01:30:00,0.5605,0.56102,0.5605,0.5606,828000000.0
2009-03-23 01:45:00,0.56067,0.56155,0.56045,0.56075,828000000.0
2009-03-23 02:00:00,0.5603,0.56075,0.5602,0.5603,420600000.0
2009-03-23 02:15:00,0.56025,0.56055,0.55983,0.56017,448800000.0
2009-03-23 02:30:00,0.5606,0.5613,0.56029,0.5609,823600000.0
2009-03-23 02:45:00,0.56095,0.5619,0.5605,0.56095,982800000.0
2009-03-23 03:00:00,0.56105,0.5614,0.56065,0.5612,365600000.0
2009-03-23 03:15:00,0.5612,0.5634,0.5612,0.56315,912000000.0
2009-03-23 03:30:00,0.56315,0.5632,0.5626,0.56285,308800000.0
2009-03-23 03:45:00,0.5628,0.5629,0.56215,0.5626,462400000.0
2009-03-23 04:00:00,0.5628,0.5645,0.56265,0.5638,1279399999.0
2009-03-23 04:15:00,0.5638,0.5649,0.5638,0.56485,775000000.0
2009-03-23 04:30:00,0.56485,0.56575,0.5641,0.56445,1044700000.0
2009-03-23 04:45:00,0.5644,0.56445,0.56355,0.56365,945000000.0
2009-03-23 05:00:00,0.56365,0.56425,0.56361,0.56375,464000000.0
2009-03-23 05:15:00,0.56375,0.5644,0.56322,0.56395,537400000.0
2009-03-23 05:30:00,0.564,0.5656,0.5639,0.56505,1063400000.0
2009-03-23 05:45:00,0.56505,0.5655,0.5648,0.56505,811600000.0
2009-03-23 06:00:00,0.565,0.56559,0.56479,0.56525,263000000.0
2009-03-23 06:15:00,0.5652,0.56575,0.5649,0.56514,401000000.0
2009-03-23 06:30:00,0.5659,0.5659,0.56485,0.56485,168200000.0
2009-03-23 06:45:00,0.56485,0.5652,0.5646,0.565,489400000.0
2009-03-23 07:00:00,0.565,0.5655,0.56479,0.5651,487600000.0
2009-03-23 07:15:00,0.56505,0.5651,0.56458,0.5649,436500000.0
2009-03-23 07:30:00,0.56485,0.56505,0.56436,0.56455,643000000.0
2009-03-23 07:45:00,0.56455,0.56489,0.56417,0.5647,440700000.0
2009-03-23 08:00:00,0.5647,0.5655,0.56384,0.5647,1597000000.0
2009-03-23 08:15:00,0.5646,0.56545,0.5646,0.56535,369200000.0
2009-03-23 08:30:00,0.5653,0.5659,0.5652,0.56585,692600000.0
2009-03-23 08:45:00,0.56585,0.56695,0.5656,0.56615,813600000.0
2009-03-23 09:00:00,0.56615,0.56645,0.565,0.56615,574400000.0
2009-03-23 09:15:00,0.56615,0.5666,0.5658,0.56645,514000000.0
2009-03-23 09:30:00,0.56645,0.56675,0.56585,0.5666,1135400000.0
2009-03-23 09:45:00,0.5665,0.56745,0.5664,0.56715,561400000.0
2009-03-23 10:00:00,0.56715,0.5672,0.56585,0.56695,752200000.0
2009-03-23 10:15:00,0.56695,0.56715,0.56515,0.56565,940200000.0
2009-03-23 10:30:00,0.56565,0.5663,0.56565,0.566,1029200000.0
2009-03-23 10:45:00,0.566,0.56625,0.5652,0.56555,1142200000.0
2009-03-23 11:00:00,0.5656,0.566,0.56435,0.5645,1544500000.0
2009-03-23 11:15:00,0.56445,0.5663,0.56445,0.56577,1635100000.0
2009-03-23 11:30:00,0.5659,0.5662,0.56495,0.5659,1125000000.0
2009-03-23 11:45:00,0.5659,0.5663,0.5652,0.5657,704999999.0
2009-03-23 12:00:00,0.56565,0.56695,0.56545,0.56685,1529700000.0
2009-03-23 12:15:00,0.56685,0.5682,0.56665,0.56775,1841400000.0
2009-03-23 12:30:00,0.5678,0.5678,0.567,0.56705,1019400000.0
2009-03-23 12:45:00,0.567,0.5677,0.5667,0.5672,1035400000.0
2009-03-23 13:00:00,0.5672,0.5679,0.5672,0.56765,1606100000.0
2009-03-23 13:15:00,0.5676,0.56905,0.56755,0.5687,1815800000.0
2009-03-23 13:30:00,0.5688,0.5695,0.56835,0.5686,1275900000.0
2009-03-23 13:45:00,0.5685,0.5691,0.56845,0.5685,1448900000.0
2009-03-23 14:00:00,0.56845,0.56915,0.5682,0.56905,1784100000.0
2009-03-23 14:15:00,0.56905,0.5691,0.56725,0.56815,1020000000.0
2009-03-23 14:30:00,0.5681,0.56885,0.56725,0.56735,1303300000.0
2009-03-23 14:45:00,0.5674,0.5675,0.5668,0.567,1698600000.0
2009-03-23 15:00:00,0.5671,0.568,0.56505,0.5659,1592200000.0
2009-03-23 15:15:00,0.5661,0.5667,0.5658,0.56635,971400000.0
2009-03-23 15:30:00,0.5664,0.56705,0.5659,0.56655,2204100000.0
2009-03-23 15:45:00,0.56655,0.5668,0.5642,0.565,2204700000.0
2009-03-23 16:00:00,0.565,0.5673,0.565,0.5669,1482400000.0
2009-03-23 16:15:00,0.5671,0.5682,0.5668,0.56785,1841499997.0
2009-03-23 16:30:00,0.56785,0.5695,0.5678,0.5683,2809400000.0
2009-03-23 16:45:00,0.5684,0.56895,0.56685,0.56895,1952300000.0
2009-03-23 17:00:00,0.5689,0.5693,0.5686,0.56905,1783200000.0
2009-03-23 17:15:00,0.5691,0.5692,0.5683,0.5688,1836700000.0
2009-03-23 17:30:00,0.5688,0.5689,0.5679,0.5681,1296000000.0
2009-03-23 17:45:00,0.5681,0.56995,0.56755,0.56925,3028300000.0
2009-03-23 18:00:00,0.5692,0.5696,0.56865,0.56955,1323800000.0
2009-03-23 18:15:00,0.56965,0.5698,0.56805,0.5682,1137900000.0
2009-03-23 18:30:00,0.56825,0.56935,0.5682,0.569,1304200000.0
2009-03-23 18:45:00,0.569,0.5693,0.5682,0.5692,1099000000.0
2009-03-23 19:00:00,0.5691,0.5699,0.56895,0.56975,567400000.0
2009-03-23 19:15:00,0.5698,0.5714,0.56925,0.5711,989800000.0
2009-03-23 19:30:00,0.5711,0.5712,0.56924,0.56936,1782400000.0
2009-03-23 19:45:00,0.5695,0.5713,0.56905,0.56905,953200000.0
2009-03-23 20:00:00,0.56905,0.5708,0.569,0.56935,767100000.0
2009-03-23 20:15:00,0.56935,0.56975,0.56855,0.5694,417200000.0
2009-03-23 20:30:00,0.5695,0.56975,0.56876,0.56945,290000000.0
2009-03-23 20:45:00,0.56935,0.5704,0.56883,0.5704,388600000.0
2009-03-23 21:00:00,0.57055,0.57135,0.56985,0.57015,449200000.0
2009-03-23 21:15:00,0.5699,0.5712,0.5699,0.57025,582000000.0
2009-03-23 21:30:00,0.57025,0.57225,0.5697,0.57205,609200000.0
2009-03-23 21:45:00,0.57205,0.5726,0.5718,0.5718,398200000.0
2009-03-23 22:00:00,0.5718,0.5723,0.57035,0.57185,693000000.0
2009-03-23 22:15:00,0.5718,0.57225,0.57075,0.572,528800000.0
2009-03-23 22:30:00,0.5719,0.572,0.57131,0.57165,342000000.0
2009-03-23 22:45:00,0.571,0.5714,0.57075,0.57135,351600000.0
2009-03-23 23:00:00,0.57135,0.57185,0.57118,0.57158,322000000.0
2009-03-23 23:15:00,0.57165,0.57205,0.57104,0.5714,507000000.0
2009-03-23 23:30:00,0.5713,0.57183,0.5706,0.57105,637400000.0
2009-03-23 23:45:00,0.5711,0.5712,0.57033,0.57095,369000000.0
2009-03-24 00:00:00,0.5709,0.571,0.5695,0.5697,637400000.0
2009-03-24 00:15:00,0.57015,0.57035,0.56932,0.5697,654000000.0
2009-03-24 00:30:00,0.5697,0.5703,0.56914,0.56935,776200000.0
2009-03-24 00:45:00,0.56931,0.56995,0.56875,0.56975,849200000.0
2009-03-24 01:00:00,0.5699,0.5715,0.56935,0.57115,899400000.0
2009-03-24 01:15:00,0.57115,0.5721,0.57078,0.57145,992800000.0
2009-03-24 01:30:00,0.57155,0.57155,0.57053,0.57087,454800000.0
2009-03-24 01:45:00,0.5708,0.571,0.56965,0.57055,933400000.0
2009-03-24 02:00:00,0.5706,0.57145,0.57025,0.57125,651800000.0
2009-03-24 02:15:00,0.5713,0.5725,0.57076,0.572,820200000.0
2009-03-24 02:30:00,0.57205,0.5737,0.57205,0.5732,1102000000.0
2009-03-24 02:45:00,0.5732,0.57465,0.57285,0.57315,1120600000.0
2009-03-24 03:00:00,0.57315,0.57385,0.5719,0.5727,1311000001.0
2009-03-24 03:15:00,0.57265,0.5734,0.57145,0.5722,1422600000.0
2009-03-24 03:30:00,0.57215,0.5723,0.57116,0.5718,572400000.0
2009-03-24 03:45:00,0.5718,0.57285,0.57142,0.57222,730000000.0
2009-03-24 04:00:00,0.5726,0.57315,0.57211,0.57217,401200000.0
2009-03-24 04:15:00,0.57265,0.5729,0.5719,0.57235,817600000.0
2009-03-24 04:30:00,0.57235,0.57245,0.5715,0.5718,593200000.0
2009-03-24 04:45:00,0.57175,0.5722,0.57158,0.5717,385200000.0
2009-03-24 05:00:00,0.5716,0.5722,0.57105,0.5716,1107200002.0
2009-03-24 05:15:00,0.57153,0.5724,0.57119,0.5721,496000000.0
2009-03-24 05:30:00,0.5721,0.57255,0.57166,0.5722,529800000.0
2009-03-24 05:45:00,0.5722,0.5722,0.5704,0.5704,796200001.0
2009-03-24 06:00:00,0.5704,0.5716,0.57025,0.57115,757400000.0
2009-03-24 06:15:00,0.5712,0.5715,0.57035,0.57115,878600000.0
2009-03-24 06:30:00,0.5711,0.5711,0.5706,0.5707,352000000.0
2009-03-24 06:45:00,0.5707,0.57075,0.5696,0.56995,953000000.0
2009-03-24 07:00:00,0.57,0.5717,0.56987,0.57155,740400001.0
2009-03-24 07:15:00,0.57155,0.5717,0.5708,0.57115,531000000.0
2009-03-24 07:30:00,0.5713,0.57325,0.5708,0.57235,537300000.0
2009-03-24 07:45:00,0.57235,0.57255,0.57185,0.57225,1002600000.0
2009-03-24 08:00:00,0.57225,0.57225,0.57115,0.57145,1227000000.0
2009-03-24 08:15:00,0.57155,0.57185,0.57085,0.5713,480999999.0
2009-03-24 08:30:00,0.5713,0.57135,0.57,0.57025,475600000.0
2009-03-24 08:45:00,0.5703,0.57035,0.5683,0.56855,964600000.0
2009-03-24 09:00:00,0.56855,0.56945,0.56845,0.56935,1072400000.0
2009-03-24 09:15:00,0.5694,0.5696,0.5679,0.5686,1316500000.0
2009-03-24 09:30:00,0.5686,0.57015,0.5685,0.56905,900800000.0
2009-03-24 09:45:00,0.56905,0.5694,0.56775,0.56815,788400000.0
2009-03-24 10:00:00,0.56815,0.56845,0.5664,0.5671,1325300000.0
2009-03-24 10:15:00,0.5671,0.56925,0.56595,0.56885,1319600000.0
2009-03-24 10:30:00,0.56895,0.57095,0.56855,0.5706,1486000000.0
2009-03-24 10:45:00,0.5707,0.571,0.568,0.56935,1196700000.0
2009-03-24 11:00:00,0.5694,0.56985,0.56845,0.5694,746800000.0
2009-03-24 11:15:00,0.5694,0.56965,0.569,0.5693,673700000.0
2009-03-24 11:30:00,0.5693,0.5707,0.5692,0.57005,835700000.0
2009-03-24 11:45:00,0.5701,0.5703,0.56865,0.56885,823400000.0
2009-03-24 12:00:00,0.56885,0.56895,0.56635,0.5668,831700000.0
2009-03-24 12:15:00,0.5668,0.56695,0.5657,0.56645,1191400000.0
2009-03-24 12:30:00,0.56635,0.56635,0.5636,0.56505,1996800000.0
2009-03-24 12:45:00,0.5651,0.5657,0.56505,0.5652,802500000.0
2009-03-24 13:00:00,0.56515,0.56615,0.56515,0.5659,518900000.0
2009-03-24 13:15:00,0.5659,0.56665,0.56515,0.5654,867900000.0
2009-03-24 13:30:00,0.5654,0.5662,0.565,0.5657,634000000.0
2009-03-24 13:45:00,0.5657,0.56675,0.56565,0.56615,999200000.0
2009-03-24 14:00:00,0.56605,0.56695,0.56605,0.5666,989000000.0
2009-03-24 14:15:00,0.5665,0.56725,0.56635,0.56685,412000000.0
2009-03-24 14:30:00,0.5665,0.56765,0.56629,0.567,637800000.0
2009-03-24 14:45:00,0.56695,0.56775,0.5663,0.56705,1477900000.0
2009-03-24 15:00:00,0.56705,0.5672,0.5651,0.56575,894000000.0
2009-03-24 15:15:00,0.56575,0.56625,0.5639,0.56605,1400799998.0
2009-03-24 15:30:00,0.56605,0.56665,0.5656,0.5666,1209000000.0
2009-03-24 15:45:00,0.5666,0.5668,0.56565,0.5668,818400000.0
2009-03-24 16:00:00,0.5668,0.5686,0.5668,0.56705,1517100000.0
2009-03-24 16:15:00,0.56705,0.56735,0.5658,0.56665,1814200000.0
2009-03-24 16:30:00,0.5666,0.5675,0.56605,0.56675,1327200000.0
2009-03-24 16:45:00,0.56675,0.56745,0.5661,0.56685,1279400000.0
2009-03-24 17:00:00,0.56685,0.56705,0.5657,0.56605,1134000000.0
2009-03-24 17:15:00,0.56605,0.5671,0.56605,0.5669,650400000.0
2009-03-24 17:30:00,0.5669,0.5679,0.5661,0.5678,1869400000.0
2009-03-24 17:45:00,0.56785,0.57085,0.56765,0.5682,1668900000.0
2009-03-24 18:00:00,0.56825,0.56945,0.56795,0.56925,842899999.0
2009-03-24 18:15:00,0.56935,0.56985,0.5685,0.56925,1047200000.0
2009-03-24 18:30:00,0.5693,0.57015,0.56735,0.56745,1209800001.0
2009-03-24 18:45:00,0.5675,0.5688,0.5674,0.56845,1251200000.0
2009-03-24 19:00:00,0.5684,0.56875,0.56775,0.56805,432300000.0
2009-03-24 19:15:00,0.56805,0.56915,0.5676,0.5676,408000000.0
2009-03-24 19:30:00,0.5676,0.56775,0.5659,0.56685,646900000.0
2009-03-24 19:45:00,0.5668,0.5675,0.5643,0.5644,667800000.0
2009-03-24 20:00:00,0.5644,0.5665,0.5643,0.56555,602300000.0
2009-03-24 20:15:00,0.5655,0.566,0.56365,0.56365,370400000.0
2009-03-24 20:30:00,0.5635,0.5653,0.5634,0.5652,621500000.0
2009-03-24 20:45:00,0.56515,0.5657,0.5643,0.56485,359900000.0
2009-03-24 21:00:00,0.56485,0.5656,0.5638,0.5641,594700000.0
2009-03-24 21:15:00,0.56415,0.56515,0.5637,0.56385,421400000.0
2009-03-24 21:30:00,0.5638,0.56385,0.56195,0.5628,507100001.0
2009-03-24 21:45:00,0.56275,0.56395,0.56155,0.56215,585500000.0
2009-03-24 22:00:00,0.5622,0.56245,0.56145,0.56165,229200000.0
2009-03-24 22:15:00,0.56165,0.5625,0.56125,0.56135,322000000.0
2009-03-24 22:30:00,0.56125,0.56185,0.5606,0.5617,461600000.0
2009-03-24 22:45:00,0.5617,0.5629,0.56135,0.5626,883800000.0
2009-03-24 23:00:00,0.56255,0.56275,0.56153,0.5622,252200000.0
2009-03-24 23:15:00,0.56138,0.5625,0.561,0.56135,416500000.0
2009-03-24 23:30:00,0.5618,0.56235,0.56101,0.56235,547600000.0
2009-03-24 23:45:00,0.5623,0.5635,0.5623,0.5627,370900000.0
2009-03-25 00:00:00,0.56265,0.56305,0.56185,0.5621,376400000.0
2009-03-25 00:15:00,0.56205,0.5635,0.56165,0.5631,517600000.0
2009-03-25 00:30:00,0.5633,0.56355,0.5627,0.5633,733800000.0
2009-03-25 00:45:00,0.5633,0.56395,0.56324,0.5639,617600000.0
2009-03-25 01:00:00,0.56385,0.5639,0.56291,0.5632,820000000.0
2009-03-25 01:15:00,0.56288,0.56339,0.56225,0.56243,504800000.0
2009-03-25 01:30:00,0.56238,0.56275,0.56186,0.5624,628400000.0
2009-03-25 01:45:00,0.56215,0.5632,0.56191,0.56315,1152400000.0
2009-03-25 02:00:00,0.5632,0.56385,0.56282,0.56345,1507200000.0
2009-03-25 02:15:00,0.5634,0.56395,0.56325,0.5637,1008800000.0
2009-03-25 02:30:00,0.5637,0.5637,0.563,0.5633,684800000.0
2009-03-25 02:45:00,0.5633,0.56335,0.5611,0.5615,2088200000.0
2009-03-25 03:00:00,0.56145,0.56165,0.5596,0.56,1956400000.0
2009-03-25 03:15:00,0.5599,0.5604,0.55935,0.5601,705737600.0
2009-03-25 03:30:00,0.5601,0.5614,0.56003,0.56105,761400000.0
2009-03-25 03:45:00,0.5611,0.5614,0.5598,0.55995,1129200000.0
2009-03-25 04:00:00,0.55995,0.5603,0.55955,0.55965,616200000.0
2009-03-25 04:15:00,0.5595,0.5599,0.5594,0.5598,469800000.0
2009-03-25 04:30:00,0.5598,0.5607,0.559,0.5601,373200000.0
2009-03-25 04:45:00,0.5601,0.5606,0.5594,0.5595,862200000.0
2009-03-25 05:00:00,0.5595,0.5603,0.55945,0.5598,450400000.0
2009-03-25 05:15:00,0.56,0.56025,0.5594,0.55955,516800000.0
2009-03-25 05:30:00,0.5595,0.5605,0.5595,0.56,848800000.0
2009-03-25 05:45:00,0.56,0.561,0.56,0.561,926199999.0
2009-03-25 06:00:00,0.561,0.56155,0.56078,0.56107,702499999.0
2009-03-25 06:15:00,0.56125,0.5613,0.56039,0.56066,632400000.0
2009-03-25 06:30:00,0.56095,0.56095,0.56005,0.5601,763600000.0
2009-03-25 06:45:00,0.55989,0.5602,0.5592,0.55975,994200000.0
2009-03-25 07:00:00,0.55975,0.55985,0.55895,0.5595,618600000.0
2009-03-25 07:15:00,0.5595,0.5597,0.55845,0.55855,579800000.0
2009-03-25 07:30:00,0.55845,0.55935,0.55805,0.5588,964800000.0
2009-03-25 07:45:00,0.55876,0.55975,0.55843,0.5595,842800000.0
2009-03-25 08:00:00,0.5595,0.5595,0.55866,0.55915,700200000.0
2009-03-25 08:15:00,0.55915,0.55985,0.55887,0.55945,706700000.0
2009-03-25 08:30:00,0.5594,0.5597,0.55881,0.5594,492900000.0
2009-03-25 08:45:00,0.55955,0.5598,0.55815,0.55825,668600000.0
2009-03-25 09:00:00,0.5582,0.55915,0.5581,0.5588,874600000.0
2009-03-25 09:15:00,0.55852,0.559,0.5572,0.5576,1600200000.0
2009-03-25 09:30:00,0.5576,0.5583,0.5568,0.55745,930800000.0
2009-03-25 09:45:00,0.5576,0.558,0.55645,0.55675,720900000.0
2009-03-25 10:00:00,0.5568,0.55745,0.5562,0.5572,1326400000.0
2009-03-25 10:15:00,0.5572,0.55775,0.55595,0.55685,1592800000.0
2009-03-25 10:30:00,0.55685,0.55745,0.555,0.5573,1938500000.0
2009-03-25 10:45:00,0.55725,0.558,0.55615,0.55795,1178000000.0
2009-03-25 11:00:00,0.558,0.56015,0.55685,0.5599,1602800000.0
2009-03-25 11:15:00,0.55985,0.5611,0.5593,0.561,1430000000.0
2009-03-25 11:30:00,0.561,0.5622,0.56085,0.5619,1901700000.0
2009-03-25 11:45:00,0.56185,0.56205,0.5608,0.5614,1131500000.0
2009-03-25 12:00:00,0.5615,0.56225,0.5614,0.5619,1283400000.0
2009-03-25 12:15:00,0.5619,0.56205,0.56105,0.5615,1327700000.0
2009-03-25 12:30:00,0.5615,0.5643,0.56145,0.56415,1266165080.0
2009-03-25 12:45:00,0.56415,0.5644,0.5633,0.56355,1067800000.0
2009-03-25 13:00:00,0.56355,0.56365,0.56125,0.5613,1591500000.0
2009-03-25 13:15:00,0.56135,0.56165,0.56005,0.5615,1147400000.0
2009-03-25 13:30:00,0.5615,0.5627,0.5615,0.5618,696500000.0
2009-03-25 13:45:00,0.5619,0.56265,0.5614,0.5626,848400000.0
2009-03-25 14:00:00,0.56255,0.56275,0.5619,0.56215,662800000.0
2009-03-25 14:15:00,0.5621,0.5634,0.56205,0.5634,1789500000.0
2009-03-25 14:30:00,0.5634,0.5646,0.56285,0.56445,1973400000.0
2009-03-25 14:45:00,0.56445,0.56635,0.56385,0.5655,1802300000.0
2009-03-25 15:00:00,0.5655,0.5662,0.56505,0.56575,937600000.0
2009-03-25 15:15:00,0.5657,0.56625,0.56375,0.56485,1316900000.0
2009-03-25 15:30:00,0.565,0.56675,0.5647,0.5665,1265700000.0
2009-03-25 15:45:00,0.5665,0.5709,0.56595,0.5703,2258900000.0
2009-03-25 16:00:00,0.57035,0.5719,0.56825,0.56875,2735900000.0
2009-03-25 16:15:00,0.5687,0.57075,0.56725,0.56895,2328600000.0
2009-03-25 16:30:00,0.56895,0.571,0.5689,0.5693,893600000.0
2009-03-25 16:45:00,0.5693,0.57035,0.5688,0.569,501600000.0
2009-03-25 17:00:00,0.56895,0.57025,0.56875,0.56945,963600000.0
2009-03-25 17:15:00,0.56945,0.56955,0.56855,0.56875,957200000.0
2009-03-25 17:30:00,0.56875,0.56875,0.5669,0.568,842900000.0
2009-03-25 17:45:00,0.568,0.56875,0.5675,0.5681,649400000.0
2009-03-25 18:00:00,0.5682,0.5695,0.568,0.56835,844200000.0
2009-03-25 18:15:00,0.56845,0.56875,0.56785,0.568,413000000.0
2009-03-25 18:30:00,0.568,0.57055,0.568,0.57,1208800000.0
2009-03-25 18:45:00,0.5696,0.57055,0.56899,0.5694,946600000.0
2009-03-25 19:00:00,0.5694,0.57055,0.56915,0.56985,382600000.0
2009-03-25 19:15:00,0.56985,0.57045,0.56916,0.56975,185200000.0
2009-03-25 19:30:00,0.56965,0.56965,0.5667,0.56695,542400000.0
2009-03-25 19:45:00,0.56705,0.56705,0.5658,0.5659,403100000.0
2009-03-25 20:00:00,0.56585,0.56615,0.5631,0.5655,895300000.0
2009-03-25 20:15:00,0.5655,0.56595,0.56475,0.5657,498400000.0
2009-03-25 20:30:00,0.5657,0.5657,0.56215,0.5626,412600000.0
2009-03-25 20:45:00,0.5625,0.56355,0.5617,0.5628,715300000.0
2009-03-25 21:00:00,0.56265,0.56265,0.56085,0.5622,528200000.0
2009-03-25 21:15:00,0.5622,0.5637,0.562,0.5637,576200000.0
2009-03-25 21:30:00,0.5637,0.56435,0.5635,0.56435,221400000.0
2009-03-25 21:45:00,0.5642,0.5662,0.5639,0.566,308000000.0
2009-03-25 22:00:00,0.5662,0.5672,0.56483,0.5656,571600001.0
2009-03-25 22:15:00,0.5656,0.56585,0.56505,0.5652,453800000.0
2009-03-25 22:30:00,0.56515,0.5654,0.5645,0.56535,245800000.0
2009-03-25 22:45:00,0.5654,0.56615,0.5651,0.5659,653600004.0
2009-03-25 23:00:00,0.56585,0.566,0.56533,0.56564,230600000.0
2009-03-25 23:15:00,0.5659,0.566,0.56515,0.56525,324000000.0
2009-03-25 23:30:00,0.56534,0.567,0.5648,0.56505,761000000.0
2009-03-25 23:45:00,0.56515,0.5662,0.5648,0.5654,449200000.0
2009-03-26 00:00:00,0.5655,0.56845,0.5655,0.5682,979800000.0
2009-03-26 00:15:00,0.5683,0.5691,0.56826,0.56865,753600000.0
2009-03-26 00:30:00,0.56885,0.56955,0.56835,0.56898,688600000.0
2009-03-26 00:45:00,0.56903,0.56935,0.56865,0.56875,807600000.0
2009-03-26 01:00:00,0.5691,0.56935,0.56805,0.56855,767000000.0
2009-03-26 01:15:00,0.56875,0.56895,0.5677,0.568,1357800000.0
2009-03-26 01:30:00,0.56805,0.56965,0.56805,0.5694,967200000.0
2009-03-26 01:45:00,0.5692,0.5698,0.56815,0.56845,1360600000.0
2009-03-26 02:00:00,0.5685,0.56935,0.56835,0.56895,910400000.0
2009-03-26 02:15:00,0.5688,0.5691,0.56809,0.5689,571400000.0
2009-03-26 02:30:00,0.5688,0.56925,0.56835,0.56835,547600000.0
2009-03-26 02:45:00,0.56815,0.5688,0.5675,0.5684,750600000.0
2009-03-26 03:00:00,0.56835,0.56935,0.56805,0.56935,743600001.0
2009-03-26 03:15:00,0.5693,0.57075,0.56915,0.56985,1127900000.0
2009-03-26 03:30:00,0.56985,0.57065,0.5692,0.56945,1451200000.0
2009-03-26 03:45:00,0.56945,0.57095,0.5694,0.5699,897200000.0
2009-03-26 04:00:00,0.57,0.5706,0.56959,0.5706,567200000.0
2009-03-26 04:15:00,0.5706,0.57085,0.5701,0.5707,690100000.0
2009-03-26 04:30:00,0.5708,0.57085,0.5692,0.5693,1153600000.0
2009-03-26 04:45:00,0.56915,0.57065,0.56911,0.57055,1004200000.0
2009-03-26 05:00:00,0.57055,0.57145,0.57,0.57045,1382200000.0
2009-03-26 05:15:00,0.57035,0.5709,0.56989,0.5709,824000000.0
2009-03-26 05:30:00,0.5709,0.5736,0.57085,0.573,1675800000.0
2009-03-26 05:45:00,0.57305,0.57525,0.5722,0.57445,1526399999.0
2009-03-26 06:00:00,0.57445,0.57735,0.574,0.5751,2499600000.0
2009-03-26 06:15:00,0.57525,0.5765,0.57485,0.57605,1439800001.0
2009-03-26 06:30:00,0.57605,0.57615,0.5751,0.57575,1694800000.0
2009-03-26 06:45:00,0.57575,0.5759,0.5743,0.5745,791500000.0
2009-03-26 07:00:00,0.57455,0.57515,0.5742,0.575,1482000000.0
2009-03-26 07:15:00,0.575,0.5753,0.57455,0.5748,360300000.0
2009-03-26 07:30:00,0.5748,0.57485,0.57371,0.57373,631400000.0
2009-03-26 07:45:00,0.5742,0.5755,0.57382,0.5754,534400000.0
2009-03-26 08:00:00,0.5755,0.5755,0.5746,0.5748,641900000.0
2009-03-26 08:15:00,0.57475,0.5751,0.5744,0.5745,874400000.0
2009-03-26 08:30:00,0.5745,0.5745,0.5739,0.574,1155000000.0
2009-03-26 08:45:00,0.57405,0.5747,0.57405,0.57425,740600000.0
2009-03-26 09:00:00,0.57425,0.57605,0.574,0.5755,1021000000.0
2009-03-26 09:15:00,0.5755,0.577,0.5754,0.5767,1361800001.0
2009-03-26 09:30:00,0.5766,0.57755,0.5765,0.57715,726000000.0
2009-03-26 09:45:00,0.5772,0.5783,0.57695,0.577,776600000.0
2009-03-26 10:00:00,0.577,0.5779,0.57575,0.57605,1602500000.0
2009-03-26 10:15:00,0.57605,0.5779,0.5759,0.5773,1336600000.0
2009-03-26 10:30:00,0.5773,0.57755,0.57665,0.57705,1077900000.0
2009-03-26 10:45:00,0.5771,0.58015,0.57705,0.57975,1974800000.0
2009-03-26 11:00:00,0.57975,0.5801,0.57895,0.5794,1923900000.0
2009-03-26 11:15:00,0.57935,0.5798,0.57815,0.57855,1196400000.0
2009-03-26 11:30:00,0.57855,0.5786,0.57755,0.5778,1029400000.0
2009-03-26 11:45:00,0.57785,0.57805,0.5774,0.5778,853200000.0
2009-03-26 12:00:00,0.57785,0.5779,0.57726,0.57765,597800000.0
2009-03-26 12:15:00,0.57765,0.57815,0.57605,0.5772,1054300000.0
2009-03-26 12:30:00,0.5772,0.5772,0.57599,0.5771,702400000.0
2009-03-26 12:45:00,0.5771,0.57835,0.57665,0.5783,803800000.0
2009-03-26 13:00:00,0.5783,0.5783,0.57728,0.57825,253400000.0
2009-03-26 13:15:00,0.5782,0.57825,0.57675,0.5773,707400000.0
2009-03-26 13:30:00,0.5773,0.57775,0.5772,0.57755,558400000.0
2009-03-26 13:45:00,0.57765,0.57875,0.5776,0.5784,779400000.0
2009-03-26 14:00:00,0.5784,0.57955,0.57835,0.57945,1031000000.0
2009-03-26 14:15:00,0.5794,0.5801,0.57885,0.5792,1336400001.0
2009-03-26 14:30:00,0.57925,0.57925,0.57815,0.5785,608000000.0
2009-03-26 14:45:00,0.5785,0.57925,0.5782,0.57885,721800000.0
2009-03-26 15:00:00,0.579,0.57935,0.5786,0.5789,1623500000.0
2009-03-26 15:15:00,0.5789,0.5789,0.5784,0.57855,1296600000.0
2009-03-26 15:30:00,0.5785,0.57955,0.57835,0.57925,1288800000.0
2009-03-26 15:45:00,0.5794,0.5795,0.5771,0.578,1783000000.0
2009-03-26 16:00:00,0.57795,0.57825,0.57625,0.57665,1871200000.0
2009-03-26 16:15:00,0.57665,0.57725,0.57565,0.57685,2325100000.0
2009-03-26 16:30:00,0.5769,0.57855,0.5762,0.578,3348900000.0
2009-03-26 16:45:00,0.578,0.5781,0.57725,0.57805,2729800001.0
2009-03-26 17:00:00,0.57805,0.5788,0.578,0.5785,2398300000.0
2009-03-26 17:15:00,0.5785,0.57885,0.57825,0.57835,1518200000.0
2009-03-26 17:30:00,0.57835,0.5789,0.5776,0.57775,1248200000.0
2009-03-26 17:45:00,0.5777,0.57945,0.57645,0.5793,1449600000.0
2009-03-26 18:00:00,0.5793,0.57935,0.5777,0.57805,911000000.0
2009-03-26 18:15:00,0.5782,0.5792,0.5778,0.579,601000000.0
2009-03-26 18:30:00,0.579,0.579,0.5771,0.5778,1136600000.0
2009-03-26 18:45:00,0.57765,0.5777,0.57665,0.5771,479500000.0
2009-03-26 19:00:00,0.5771,0.5781,0.5767,0.57775,445000000.0
2009-03-26 19:15:00,0.5778,0.57825,0.57744,0.57815,152200000.0
2009-03-26 19:30:00,0.5781,0.57815,0.5762,0.5766,417500000.0
2009-03-26 19:45:00,0.5766,0.5767,0.5751,0.5753,612400000.0
2009-03-26 20:00:00,0.5753,0.5757,0.57489,0.5755,434000000.0
2009-03-26 20:15:00,0.5755,0.576,0.5749,0.5751,555800000.0
2009-03-26 20:30:00,0.57505,0.5757,0.57443,0.575,576400000.0
2009-03-26 20:45:00,0.5752,0.5766,0.57447,0.5748,842400000.0
2009-03-26 21:00:00,0.5747,0.57485,0.5738,0.57465,197600000.0
2009-03-26 21:15:00,0.5746,0.57505,0.57391,0.575,381600000.0
2009-03-26 21:30:00,0.57476,0.57544,0.57451,0.57519,844700000.0
2009-03-26 21:45:00,0.57516,0.57525,0.57397,0.57465,494000000.0
2009-03-26 22:00:00,0.57465,0.5749,0.57426,0.57465,390700000.0
2009-03-26 22:15:00,0.5746,0.575,0.5743,0.5747,227600000.0
2009-03-26 22:30:00,0.57465,0.57485,0.57401,0.57455,333800000.0
2009-03-26 22:45:00,0.57455,0.5765,0.57393,0.57485,677100000.0
2009-03-26 23:00:00,0.57515,0.5753,0.5744,0.57485,247300000.0
2009-03-26 23:15:00,0.57441,0.57545,0.57425,0.57435,429600000.0
2009-03-26 23:30:00,0.57435,0.57465,0.5736,0.57405,559200000.0
2009-03-26 23:45:00,0.5743,0.5761,0.57415,0.5761,1264800000.0
2009-03-27 00:00:00,0.57605,0.57745,0.57585,0.5765,2179900000.0
2009-03-27 00:15:00,0.57655,0.57685,0.5763,0.5766,539000000.0
2009-03-27 00:30:00,0.5766,0.57707,0.576,0.576,846600000.0
2009-03-27 00:45:00,0.576,0.57815,0.57585,0.57785,1019800000.0
2009-03-27 01:00:00,0.5778,0.5783,0.57697,0.57697,636800000.0
2009-03-27 01:15:00,0.57693,0.57775,0.5769,0.5769,814200000.0
2009-03-27 01:30:00,0.577,0.5774,0.57644,0.57675,817000001.0
2009-03-27 01:45:00,0.57675,0.57755,0.57579,0.57755,516000000.0
2009-03-27 02:00:00,0.57755,0.57755,0.57693,0.5771,402200000.0
2009-03-27 02:15:00,0.5772,0.5782,0.57694,0.57815,528400000.0
2009-03-27 02:30:00,0.57815,0.5789,0.57815,0.5784,667200000.0
2009-03-27 02:45:00,0.57825,0.5786,0.5774,0.5777,919400000.0
2009-03-27 03:00:00,0.57727,0.5788,0.57727,0.57825,589400000.0
2009-03-27 03:15:00,0.578,0.57895,0.5777,0.5782,962800000.0
2009-03-27 03:30:00,0.5781,0.5782,0.5769,0.57765,602800000.0
2009-03-27 03:45:00,0.57765,0.5778,0.57707,0.5775,323000000.0
2009-03-27 04:00:00,0.5775,0.5777,0.57704,0.5773,527200000.0
2009-03-27 04:15:00,0.57725,0.5775,0.57635,0.57715,961700000.0
2009-03-27 04:30:00,0.57715,0.5775,0.5765,0.5775,801599999.0
2009-03-27 04:45:00,0.5775,0.57795,0.57668,0.5772,695600000.0
2009-03-27 05:00:00,0.57715,0.57715,0.57565,0.5764,806600000.0
2009-03-27 05:15:00,0.57635,0.5768,0.57415,0.57445,1353800000.0
2009-03-27 05:30:00,0.5744,0.57555,0.574,0.57512,943100000.0
2009-03-27 05:45:00,0.5755,0.57595,0.5753,0.5755,671600001.0
2009-03-27 06:00:00,0.5755,0.5758,0.57482,0.57541,364800000.0
2009-03-27 06:15:00,0.57547,0.57575,0.57472,0.57482,477400000.0
2009-03-27 06:30:00,0.5752,0.57565,0.57484,0.5753,369000000.0
2009-03-27 06:45:00,0.5753,0.57575,0.57505,0.5755,405599997.0
2009-03-27 07:00:00,0.5755,0.5755,0.5742,0.5746,975600002.0
2009-03-27 07:15:00,0.57465,0.57465,0.57395,0.57425,539600000.0
2009-03-27 07:30:00,0.5743,0.5752,0.5742,0.5749,621400001.0
2009-03-27 07:45:00,0.57495,0.57535,0.5748,0.5751,476200001.0
2009-03-27 08:00:00,0.5751,0.57565,0.575,0.57535,580000000.0
2009-03-27 08:15:00,0.57535,0.5754,0.574,0.5743,412600000.0
2009-03-27 08:30:00,0.5743,0.57465,0.5739,0.57465,463000000.0
2009-03-27 08:45:00,0.57465,0.57475,0.57396,0.5747,1039000000.0
2009-03-27 09:00:00,0.57475,0.575,0.5728,0.57425,1173100000.0
2009-03-27 09:15:00,0.5739,0.57415,0.57235,0.57265,1496800000.0
2009-03-27 09:30:00,0.57285,0.5738,0.57265,0.5733,692000000.0
2009-03-27 09:45:00,0.57335,0.57425,0.57285,0.57335,564200000.0
2009-03-27 10:00:00,0.57325,0.5734,0.5726,0.57315,739700000.0
2009-03-27 10:15:00,0.57298,0.5752,0.57298,0.57475,1044000000.0
2009-03-27 10:30:00,0.5747,0.57475,0.57285,0.57315,458100000.0
2009-03-27 10:45:00,0.57315,0.5735,0.5726,0.57315,740800000.0
2009-03-27 11:00:00,0.5732,0.5744,0.5727,0.574,635600000.0
2009-03-27 11:15:00,0.574,0.57405,0.57295,0.57375,663200000.0
2009-03-27 11:30:00,0.5737,0.5737,0.57185,0.57235,1146200000.0
2009-03-27 11:45:00,0.5723,0.5736,0.57215,0.57305,655700000.0
2009-03-27 12:00:00,0.57305,0.5731,0.5719,0.5719,1175200000.0
2009-03-27 12:15:00,0.572,0.57365,0.5716,0.57315,1199800000.0
2009-03-27 12:30:00,0.57315,0.57355,0.57275,0.57285,530600000.0
2009-03-27 12:45:00,0.57285,0.57285,0.57145,0.5718,372000000.0
2009-03-27 13:00:00,0.57185,0.5727,0.5716,0.57215,506000000.0
2009-03-27 13:15:00,0.57185,0.5728,0.5712,0.57165,1192500000.0
2009-03-27 13:30:00,0.5717,0.57285,0.57125,0.5719,1458400000.0
2009-03-27 13:45:00,0.57195,0.57225,0.5698,0.57085,1669800000.0
2009-03-27 14:00:00,0.57075,0.57215,0.5705,0.5718,811000000.0
2009-03-27 14:15:00,0.57185,0.5723,0.57034,0.57125,813600000.0
2009-03-27 14:30:00,0.57125,0.57265,0.571,0.57175,817100000.0
2009-03-27 14:45:00,0.57175,0.5725,0.5713,0.5722,607600000.0
2009-03-27 15:00:00,0.57225,0.57255,0.56935,0.57015,890300000.0
2009-03-27 15:15:00,0.57015,0.57135,0.5699,0.57075,601300000.0
2009-03-27 15:30:00,0.57075,0.5717,0.57015,0.5706,951500000.0
2009-03-27 15:45:00,0.57055,0.5708,0.56955,0.5697,715200000.0
2009-03-27 16:00:00,0.5698,0.56995,0.56665,0.56825,1796800000.0
2009-03-27 16:15:00,0.56825,0.56855,0.56745,0.56845,1108800000.0
2009-03-27 16:30:00,0.5686,0.56955,0.56815,0.56955,638000000.0
2009-03-27 16:45:00,0.56955,0.57035,0.56915,0.56915,651200000.0
2009-03-27 17:00:00,0.56915,0.5692,0.56715,0.5683,1078500000.0
2009-03-27 17:15:00,0.5683,0.5694,0.568,0.5682,797300000.0
2009-03-27 17:30:00,0.56815,0.5696,0.5677,0.56955,847800000.0
2009-03-27 17:45:00,0.5695,0.571,0.56945,0.57085,998000000.0
2009-03-27 18:00:00,0.5708,0.5717,0.57035,0.5711,847800000.0
2009-03-27 18:15:00,0.5711,0.57165,0.57,0.57015,559600000.0
2009-03-27 18:30:00,0.5702,0.5706,0.5697,0.57015,522400000.0
2009-03-27 18:45:00,0.57045,0.5706,0.56935,0.5696,336400000.0
2009-03-27 19:00:00,0.56965,0.5703,0.56875,0.56885,551300000.0
2009-03-27 19:15:00,0.569,0.56995,0.56841,0.56875,341800000.0
2009-03-27 19:30:00,0.56875,0.5703,0.56859,0.5691,400900000.0
2009-03-27 19:45:00,0.56904,0.56925,0.56852,0.56895,426400000.0
2009-03-27 20:00:00,0.569,0.56961,0.56846,0.5689,551500000.0
2009-03-27 20:15:00,0.5689,0.56995,0.56836,0.5697,350600000.0
2009-03-27 20:30:00,0.56909,0.5704,0.5689,0.5702,543000000.0
2009-03-27 20:45:00,0.57005,0.57065,0.56969,0.57045,308600000.0
2009-03-27 21:00:00,0.57025,0.57086,0.57009,0.57042,776000000.0
2009-03-27 21:15:00,0.5708,0.57125,0.5703,0.5706,309200000.0
2009-03-27 21:30:00,0.5705,0.57055,0.56945,0.56955,236300000.0
2009-03-27 21:45:00,0.56955,0.5699,0.56872,0.5693,238000000.0
2009-03-27 22:00:00,0.5694,0.5698,0.56865,0.5693,271800000.0
2009-03-27 22:15:00,0.5693,0.5694,0.5687,0.56915,292700000.0
2009-03-27 22:30:00,0.5694,0.57085,0.56912,0.57011,516800000.0
2009-03-27 22:45:00,0.57055,0.5708,0.5694,0.57058,333800000.0
2009-03-30 00:00:00,0.56705,0.56755,0.56697,0.56705,271600000.0
2009-03-30 00:15:00,0.5671,0.5674,0.5668,0.5672,271600000.0
2009-03-30 00:30:00,0.56714,0.5685,0.56707,0.56835,291000000.0
2009-03-30 00:45:00,0.5683,0.56897,0.56763,0.56807,291000000.0
2009-03-30 01:00:00,0.56805,0.56807,0.5677,0.5679,291000000.0
2009-03-30 01:15:00,0.56782,0.56799,0.56651,0.5669,291000000.0
2009-03-30 01:30:00,0.56679,0.56689,0.56518,0.5661,291000000.0
2009-03-30 01:45:00,0.56615,0.56694,0.5659,0.56663,291000000.0
2009-03-30 02:00:00,0.5669,0.56695,0.56563,0.5668,532400000.0
2009-03-30 02:15:00,0.5668,0.5678,0.5667,0.56755,453800001.0
2009-03-30 02:30:00,0.56755,0.5684,0.56732,0.56755,515400000.0
2009-03-30 02:45:00,0.56765,0.56785,0.56655,0.567,564200000.0
2009-03-30 03:00:00,0.567,0.56725,0.56648,0.567,541000000.0
2009-03-30 03:15:00,0.56705,0.56795,0.56665,0.5672,485200000.0
2009-03-30 03:30:00,0.56715,0.56715,0.56617,0.5671,424199999.0
2009-03-30 03:45:00,0.56675,0.5672,0.5658,0.5665,464600000.0
2009-03-30 04:00:00,0.56655,0.56655,0.5655,0.5655,662200000.0
2009-03-30 04:15:00,0.5655,0.56565,0.5646,0.56515,623800000.0
2009-03-30 04:30:00,0.56515,0.5654,0.56445,0.56485,906000000.0
2009-03-30 04:45:00,0.56495,0.5651,0.56451,0.5649,493200000.0
2009-03-30 05:00:00,0.5649,0.5654,0.56477,0.56505,521400000.0
2009-03-30 05:15:00,0.56481,0.56507,0.5635,0.56425,834400000.0
2009-03-30 05:30:00,0.56425,0.56425,0.56275,0.5641,779400000.0
2009-03-30 05:45:00,0.5641,0.56465,0.56365,0.5645,510599999.0
2009-03-30 06:00:00,0.5645,0.5645,0.5624,0.5629,657000000.0
2009-03-30 06:15:00,0.56295,0.56335,0.5607,0.5614,1349399995.0
2009-03-30 06:30:00,0.5614,0.5625,0.5609,0.56175,843400000.0
2009-03-30 06:45:00,0.5617,0.56305,0.5617,0.5629,695200000.0
2009-03-30 07:00:00,0.56295,0.56295,0.5609,0.56125,1363799999.0
2009-03-30 07:15:00,0.56108,0.5613,0.5602,0.56035,1528799995.0
2009-03-30 07:30:00,0.5603,0.5614,0.5601,0.5605,757799998.0
2009-03-30 07:45:00,0.56065,0.56155,0.56,0.56145,949000000.0
2009-03-30 08:00:00,0.56145,0.56185,0.5604,0.5607,723600000.0
2009-03-30 08:15:00,0.56075,0.56155,0.5602,0.56125,312200000.0
2009-03-30 08:30:00,0.5614,0.5624,0.56025,0.5612,754899999.0
2009-03-30 08:45:00,0.56125,0.5617,0.56095,0.56165,649300000.0
2009-03-30 09:00:00,0.56165,0.5626,0.561,0.56125,763000000.0
2009-03-30 09:15:00,0.56125,0.56145,0.55825,0.5613,2718200001.0
2009-03-30 09:30:00,0.56125,0.5625,0.55995,0.56035,1614400000.0
2009-03-30 09:45:00,0.5603,0.5615,0.5596,0.56035,938800000.0
2009-03-30 10:00:00,0.56035,0.56135,0.5602,0.5608,836000000.0
2009-03-30 10:15:00,0.56085,0.56085,0.55945,0.56015,732800000.0
2009-03-30 10:30:00,0.5601,0.5601,0.5592,0.55995,292600000.0
2009-03-30 10:45:00,0.56,0.5609,0.55945,0.56056,1282600000.0
2009-03-30 11:00:00,0.56065,0.5612,0.56022,0.56075,755400001.0
2009-03-30 11:15:00,0.56075,0.56075,0.55915,0.55925,1231000000.0
2009-03-30 11:30:00,0.5593,0.56115,0.55925,0.56105,969600000.0
2009-03-30 11:45:00,0.56105,0.56115,0.5605,0.561,1291599997.0
2009-03-30 12:00:00,0.561,0.56175,0.56093,0.5617,555400000.0
2009-03-30 12:15:00,0.5617,0.5617,0.56093,0.56145,701400000.0
2009-03-30 12:30:00,0.5614,0.56215,0.5612,0.5618,479800000.0
2009-03-30 12:45:00,0.56185,0.56195,0.56073,0.56074,484000000.0
2009-03-30 13:00:00,0.56115,0.56185,0.56115,0.56135,406800000.0
2009-03-30 13:15:00,0.56135,0.5633,0.56115,0.5629,1034800000.0
2009-03-30 13:30:00,0.5629,0.56315,0.56255,0.563,309600000.0
2009-03-30 13:45:00,0.563,0.56375,0.56275,0.56315,909600001.0
2009-03-30 14:00:00,0.56315,0.56325,0.56265,0.56265,465400000.0
2009-03-30 14:15:00,0.56265,0.56355,0.56265,0.5631,905800000.0
2009-03-30 14:30:00,0.56315,0.56345,0.56263,0.5631,309400000.0
2009-03-30 14:45:00,0.56315,0.5641,0.56255,0.56285,1060800000.0
2009-03-30 15:00:00,0.5628,0.56335,0.56229,0.5624,835000000.0
2009-03-30 15:15:00,0.56245,0.5625,0.5607,0.56195,1445800000.0
2009-03-30 15:30:00,0.56195,0.5622,0.5597,0.5597,1236600000.0
2009-03-30 15:45:00,0.55975,0.56145,0.5597,0.5613,1568600000.0
2009-03-30 16:00:00,0.5614,0.56145,0.5601,0.5604,1316800000.0
2009-03-30 16:15:00,0.56045,0.56165,0.56045,0.5608,1011200000.0
2009-03-30 16:30:00,0.56075,0.5616,0.5601,0.5614,369800000.0
2009-03-30 16:45:00,0.56135,0.5632,0.5612,0.5629,3013199999.0
2009-03-30 17:00:00,0.56295,0.56305,0.5622,0.56275,1276199997.0
2009-03-30 17:15:00,0.5628,0.56355,0.5623,0.5626,1265800000.0
2009-03-30 17:30:00,0.5627,0.5627,0.5613,0.5614,814200000.0
2009-03-30 17:45:00,0.5614,0.562,0.5606,0.56115,728600000.0
2009-03-30 18:00:00,0.5611,0.56125,0.56,0.56125,986800000.0
2009-03-30 18:15:00,0.56125,0.56245,0.5611,0.56205,837400000.0
2009-03-30 18:30:00,0.5621,0.5621,0.56101,0.56135,795800000.0
2009-03-30 18:45:00,0.56135,0.5617,0.56099,0.56165,645200000.0
2009-03-30 19:00:00,0.5617,0.562,0.56097,0.56108,252200000.0
2009-03-30 19:15:00,0.56145,0.56145,0.56069,0.56082,268000000.0
2009-03-30 19:30:00,0.5612,0.56145,0.56005,0.5609,358800000.0
2009-03-30 19:45:00,0.5609,0.56105,0.56002,0.56002,643600000.0
2009-03-30 20:00:00,0.56055,0.56075,0.55945,0.55995,352700000.0
2009-03-30 20:15:00,0.55962,0.56025,0.55951,0.56015,713000000.0
2009-03-30 20:30:00,0.55973,0.56095,0.55973,0.56,408000000.0
2009-03-30 20:45:00,0.5601,0.5612,0.55969,0.5606,271200000.0
2009-03-30 21:00:00,0.56075,0.5633,0.56022,0.5623,336000000.0
2009-03-30 21:15:00,0.5625,0.5626,0.56075,0.56175,556800000.0
2009-03-30 21:30:00,0.5617,0.562,0.56095,0.56145,727400001.0
2009-03-30 21:45:00,0.56145,0.5617,0.56055,0.56135,1205400000.0
2009-03-30 22:00:00,0.56135,0.56295,0.56135,0.56205,987600000.0
2009-03-30 22:15:00,0.56172,0.56315,0.56159,0.5624,563000000.0
2009-03-30 22:30:00,0.56212,0.5636,0.56208,0.56325,828799999.0
2009-03-30 22:45:00,0.56325,0.56325,0.56235,0.563,331800000.0
2009-03-30 23:00:00,0.563,0.5633,0.56223,0.56238,530200000.0
2009-03-30 23:15:00,0.56244,0.56268,0.5616,0.56225,909000000.0
2009-03-30 23:30:00,0.56215,0.56215,0.5599,0.56205,423100002.0
2009-03-30 23:45:00,0.56205,0.56285,0.56135,0.5622,337800000.0
2009-03-31 00:00:00,0.56215,0.5628,0.56085,0.56085,788800000.0
2009-03-31 00:15:00,0.561,0.562,0.56085,0.56148,768800000.0
2009-03-31 00:30:00,0.56185,0.5622,0.5609,0.56205,540200000.0
2009-03-31 00:45:00,0.56205,0.5626,0.56115,0.56205,1424800000.0
2009-03-31 01:00:00,0.56195,0.56285,0.56147,0.562,1465800000.0
2009-03-31 01:15:00,0.56205,0.56215,0.5613,0.5616,716600000.0
2009-03-31 01:30:00,0.56115,0.56235,0.5611,0.562,939800000.0
2009-03-31 01:45:00,0.5621,0.56225,0.56145,0.5615,1436400000.0
2009-03-31 02:00:00,0.5617,0.56235,0.56115,0.56195,1876600000.0
2009-03-31 02:15:00,0.56215,0.5623,0.5614,0.5618,1256200001.0
2009-03-31 02:30:00,0.5618,0.56395,0.5612,0.56355,984200000.0
2009-03-31 02:45:00,0.56355,0.56435,0.56225,0.5634,1175800000.0
2009-03-31 03:00:00,0.5635,0.564,0.56319,0.56355,540600000.0
2009-03-31 03:15:00,0.56355,0.56395,0.56301,0.5638,638800000.0
2009-03-31 03:30:00,0.5639,0.5645,0.5634,0.5641,850399999.0
2009-03-31 03:45:00,0.5641,0.5667,0.56378,0.56625,1798799998.0
2009-03-31 04:00:00,0.56625,0.56695,0.5655,0.5668,1270400000.0
2009-03-31 04:15:00,0.5668,0.56755,0.56615,0.56675,1176000001.0
2009-03-31 04:30:00,0.56675,0.56715,0.5665,0.567,1150800001.0
2009-03-31 04:45:00,0.567,0.567,0.5664,0.56695,1501000003.0
2009-03-31 05:00:00,0.56695,0.5674,0.56649,0.56725,717999998.0
2009-03-31 05:15:00,0.56725,0.5684,0.56663,0.5682,984400000.0
2009-03-31 05:30:00,0.56825,0.5692,0.568,0.5689,938399999.0
2009-03-31 05:45:00,0.5689,0.56915,0.56705,0.56835,2175200000.0
2009-03-31 06:00:00,0.5683,0.5694,0.5672,0.56895,2079200000.0
2009-03-31 06:15:00,0.56895,0.56895,0.5674,0.56795,1687400001.0
2009-03-31 06:30:00,0.5681,0.5685,0.5674,0.5682,817400000.0
2009-03-31 06:45:00,0.5678,0.56839,0.56751,0.5682,247200000.0
2009-03-31 07:00:00,0.568,0.5684,0.56752,0.5682,511800000.0
2009-03-31 07:15:00,0.5682,0.5689,0.56815,0.5686,501400000.0
2009-03-31 07:30:00,0.5686,0.56875,0.56735,0.56795,851399999.0
2009-03-31 07:45:00,0.56795,0.56825,0.56687,0.5675,1244400000.0
2009-03-31 08:00:00,0.56755,0.56885,0.5667,0.5687,1873200000.0
2009-03-31 08:15:00,0.56865,0.56975,0.56805,0.5688,1584000001.0
2009-03-31 08:30:00,0.5688,0.56905,0.5673,0.56785,525600000.0
2009-03-31 08:45:00,0.5679,0.56925,0.56785,0.5684,454600000.0
2009-03-31 09:00:00,0.5684,0.5686,0.5673,0.5681,707200000.0
2009-03-31 09:15:00,0.56815,0.5685,0.5669,0.5683,410800000.0
2009-03-31 09:30:00,0.56825,0.56855,0.5674,0.5685,823600000.0
2009-03-31 09:45:00,0.5685,0.5692,0.56827,0.56895,311600000.0
2009-03-31 10:00:00,0.56905,0.56955,0.5687,0.56935,448400000.0
2009-03-31 10:15:00,0.56935,0.56965,0.56847,0.56895,376600000.0
2009-03-31 10:30:00,0.5691,0.5699,0.5686,0.56945,681600000.0
2009-03-31 10:45:00,0.56965,0.56965,0.56893,0.56905,484400000.0
2009-03-31 11:00:00,0.56905,0.56955,0.56869,0.5695,316400000.0
2009-03-31 11:15:00,0.56945,0.56945,0.5687,0.5691,499100000.0
2009-03-31 11:30:00,0.56874,0.56955,0.56868,0.56946,609200000.0
2009-03-31 11:45:00,0.56935,0.57055,0.56885,0.57045,665599999.0
2009-03-31 12:00:00,0.57045,0.57075,0.5692,0.5705,722900000.0
2009-03-31 12:15:00,0.57055,0.5708,0.56955,0.57045,444500000.0
2009-03-31 12:30:00,0.5705,0.57185,0.5705,0.57175,1143399999.0
2009-03-31 12:45:00,0.57175,0.57295,0.57135,0.57265,642400000.0
2009-03-31 13:00:00,0.5727,0.573,0.57194,0.5723,581300000.0
2009-03-31 13:15:00,0.57225,0.57241,0.5717,0.57185,414600000.0
2009-03-31 13:30:00,0.57185,0.57187,0.57085,0.57125,654800000.0
2009-03-31 13:45:00,0.57115,0.57245,0.571,0.571,512900003.0
2009-03-31 14:00:00,0.571,0.57155,0.57095,0.5713,335200000.0
2009-03-31 14:15:00,0.57135,0.572,0.57015,0.5704,882200000.0
2009-03-31 14:30:00,0.5704,0.5714,0.5704,0.57135,661000000.0
2009-03-31 14:45:00,0.57125,0.5723,0.57105,0.57115,1350200001.0
2009-03-31 15:00:00,0.57115,0.57165,0.5705,0.5706,1066800001.0
2009-03-31 15:15:00,0.57055,0.5708,0.5695,0.5695,1525800001.0
2009-03-31 15:30:00,0.5696,0.56985,0.5681,0.56855,1265399999.0
2009-03-31 15:45:00,0.56845,0.56925,0.568,0.56885,1277800000.0
2009-03-31 16:00:00,0.56885,0.5695,0.56805,0.56865,1440500000.0
2009-03-31 16:15:00,0.5687,0.56975,0.56865,0.5694,885800000.0
2009-03-31 16:30:00,0.5695,0.56975,0.56885,0.5691,765600000.0
2009-03-31 16:45:00,0.5691,0.5707,0.56835,0.5705,883100000.0
2009-03-31 17:00:00,0.5705,0.5707,0.5689,0.56975,826400000.0
2009-03-31 17:15:00,0.56975,0.5707,0.56875,0.5705,962200000.0
2009-03-31 17:30:00,0.57055,0.5712,0.57,0.5701,1001100000.0
2009-03-31 17:45:00,0.5701,0.57065,0.56845,0.56855,706400000.0
2009-03-31 18:00:00,0.5686,0.56905,0.5679,0.56895,419200000.0
2009-03-31 18:15:00,0.5689,0.5695,0.56811,0.5683,211800000.0
2009-03-31 18:30:00,0.56835,0.5686,0.56788,0.5686,144600000.0
2009-03-31 18:45:00,0.5686,0.5688,0.56771,0.56815,382000000.0
2009-03-31 19:00:00,0.56825,0.5683,0.56745,0.5682,319200000.0
2009-03-31 19:15:00,0.56845,0.5705,0.56805,0.5698,518400000.0
2009-03-31 19:30:00,0.56985,0.5707,0.56965,0.56995,400200000.0
2009-03-31 19:45:00,0.57015,0.5703,0.5691,0.57015,408600000.0
2009-03-31 20:00:00,0.5702,0.57105,0.56928,0.5704,638000000.0
2009-03-31 20:15:00,0.5704,0.5709,0.56975,0.5708,554800000.0
2009-03-31 20:30:00,0.57065,0.5711,0.57005,0.57064,345600000.0
2009-03-31 20:45:00,0.57061,0.5713,0.57035,0.5705,353800000.0
2009-03-31 21:00:00,0.57055,0.57065,0.56966,0.57025,203800000.0
2009-03-31 21:15:00,0.57035,0.5713,0.56983,0.57125,351600000.0
2009-03-31 21:30:00,0.57135,0.57195,0.5701,0.57083,739000000.0
2009-03-31 21:45:00,0.57095,0.57095,0.56991,0.5706,587800000.0
2009-03-31 22:00:00,0.57065,0.5707,0.56385,0.56435,1661300000.0
2009-03-31 22:15:00,0.5643,0.5643,0.56065,0.5607,772500000.0
2009-03-31 22:30:00,0.5607,0.5611,0.5582,0.5606,1176700000.0
2009-03-31 22:45:00,0.5607,0.56075,0.55885,0.5592,434200000.0
2009-03-31 23:00:00,0.5592,0.5605,0.55915,0.56035,461800000.0
2009-03-31 23:15:00,0.56035,0.5608,0.55984,0.5605,613600000.0
2009-03-31 23:30:00,0.56115,0.56205,0.5606,0.56065,492000000.0
2009-03-31 23:45:00,0.5606,0.56065,0.5586,0.55905,456400000.0
2009-04-01 00:00:00,0.55905,0.55975,0.55885,0.55965,968800000.0
2009-04-01 00:15:00,0.55922,0.56015,0.55878,0.56,924200000.0
2009-04-01 00:30:00,0.56,0.56065,0.55995,0.55995,900000000.0
2009-04-01 00:45:00,0.55958,0.5602,0.5595,0.55975,615000000.0
2009-04-01 01:00:00,0.5597,0.5597,0.55825,0.5592,877200000.0
2009-04-01 01:15:00,0.55915,0.5593,0.5585,0.55882,377500000.0
2009-04-01 01:30:00,0.55895,0.5594,0.55858,0.55865,643600000.0
2009-04-01 01:45:00,0.55848,0.5604,0.55836,0.5603,942200000.0
2009-04-01 02:00:00,0.5602,0.5602,0.55655,0.5567,2525000000.0
2009-04-01 02:15:00,0.5567,0.55745,0.5555,0.55705,1898300000.0
2009-04-01 02:30:00,0.557,0.5572,0.5552,0.5565,1298600000.0
2009-04-01 02:45:00,0.5565,0.558,0.55555,0.556,951200000.0
2009-04-01 03:00:00,0.556,0.5574,0.55525,0.5566,1072100000.0
2009-04-01 03:15:00,0.55645,0.55905,0.5562,0.559,1089600000.0
2009-04-01 03:30:00,0.559,0.55937,0.5575,0.558,831200000.0
2009-04-01 03:45:00,0.558,0.5588,0.5577,0.558,348800000.0
2009-04-01 04:00:00,0.55795,0.558,0.55655,0.55705,763800000.0
2009-04-01 04:15:00,0.55705,0.558,0.55672,0.5576,593000000.0
2009-04-01 04:30:00,0.55733,0.558,0.557,0.55775,1214600000.0
2009-04-01 04:45:00,0.55775,0.558,0.55689,0.5576,362400000.0
2009-04-01 05:00:00,0.55729,0.55787,0.55728,0.5575,373400000.0
2009-04-01 05:15:00,0.55743,0.55775,0.55695,0.55717,493000000.0
2009-04-01 05:30:00,0.5572,0.55769,0.5564,0.5565,570800000.0
2009-04-01 05:45:00,0.5565,0.5573,0.55599,0.55715,654000000.0
2009-04-01 06:00:00,0.55715,0.5574,0.5564,0.557,645400000.0
2009-04-01 06:15:00,0.5571,0.55725,0.5563,0.5565,962800000.0
2009-04-01 06:30:00,0.5565,0.55685,0.55605,0.5568,496400000.0
2009-04-01 06:45:00,0.55657,0.5571,0.5553,0.55625,1005000000.0
2009-04-01 07:00:00,0.55635,0.5564,0.55538,0.55555,1006100000.0
2009-04-01 07:15:00,0.55555,0.55555,0.55395,0.5548,1500200000.0
2009-04-01 07:30:00,0.5548,0.555,0.55365,0.55405,1243799999.0
2009-04-01 07:45:00,0.5541,0.5544,0.5527,0.554,1336200000.0
2009-04-01 08:00:00,0.5539,0.55495,0.55275,0.55435,2037600000.0
2009-04-01 08:15:00,0.5544,0.55475,0.5537,0.5543,1377341300.0
2009-04-01 08:30:00,0.5543,0.55565,0.5543,0.55565,826600000.0
2009-04-01 08:45:00,0.55565,0.5562,0.55515,0.55585,450400000.0
2009-04-01 09:00:00,0.5559,0.55775,0.5559,0.55745,790600000.0
2009-04-01 09:15:00,0.55745,0.55745,0.55625,0.5563,976400000.0
2009-04-01 09:30:00,0.55635,0.55735,0.55605,0.5568,1188200000.0
2009-04-01 09:45:00,0.5568,0.5575,0.55595,0.55625,899400000.0
2009-04-01 10:00:00,0.55625,0.5567,0.55515,0.55555,1350000000.0
2009-04-01 10:15:00,0.55555,0.5578,0.55555,0.55765,1285400000.0
2009-04-01 10:30:00,0.55785,0.55895,0.55685,0.55685,957600000.0
2009-04-01 10:45:00,0.55685,0.55715,0.55645,0.5568,731400000.0
2009-04-01 11:00:00,0.55646,0.55725,0.55621,0.55685,677800000.0
2009-04-01 11:15:00,0.55685,0.55735,0.5566,0.55685,699400000.0
2009-04-01 11:30:00,0.55685,0.5575,0.55675,0.5574,466800000.0
2009-04-01 11:45:00,0.55745,0.5581,0.55725,0.5581,419800000.0
2009-04-01 12:00:00,0.558,0.5592,0.5578,0.55886,662600000.0
2009-04-01 12:15:00,0.5589,0.55975,0.55853,0.5595,604200000.0
2009-04-01 12:30:00,0.5596,0.5609,0.55955,0.56065,800400000.0
2009-04-01 12:45:00,0.56075,0.5638,0.56075,0.5633,2684200000.0
2009-04-01 13:00:00,0.5633,0.56345,0.5614,0.56225,981500000.0
2009-04-01 13:15:00,0.5623,0.56285,0.5617,0.56185,611200000.0
2009-04-01 13:30:00,0.56185,0.5633,0.56185,0.56275,410000000.0
2009-04-01 13:45:00,0.5627,0.56287,0.56125,0.56155,530200000.0
2009-04-01 14:00:00,0.56155,0.5632,0.5607,0.563,1149200000.0
2009-04-01 14:15:00,0.56295,0.56365,0.5618,0.56255,1704400000.0
2009-04-01 14:30:00,0.5625,0.5628,0.5619,0.5621,835600000.0
2009-04-01 14:45:00,0.56205,0.56235,0.5612,0.5614,991800000.0
2009-04-01 15:00:00,0.56111,0.5623,0.56107,0.56175,1044900000.0
2009-04-01 15:15:00,0.56175,0.5618,0.5589,0.5591,1410300000.0
2009-04-01 15:30:00,0.55905,0.55945,0.55795,0.55825,1457600000.0
2009-04-01 15:45:00,0.55825,0.5602,0.55765,0.5588,1290012000.0
2009-04-01 16:00:00,0.5586,0.56195,0.5585,0.5615,1599008000.0
2009-04-01 16:15:00,0.5615,0.5628,0.56145,0.5617,982400000.0
2009-04-01 16:30:00,0.5617,0.5625,0.561,0.5615,915200000.0
2009-04-01 16:45:00,0.56155,0.5622,0.561,0.5621,1120900000.0
2009-04-01 17:00:00,0.562,0.5625,0.5616,0.5618,489200000.0
2009-04-01 17:15:00,0.56175,0.56205,0.56065,0.56135,803800000.0
2009-04-01 17:30:00,0.5613,0.5626,0.5609,0.56195,665400000.0
2009-04-01 17:45:00,0.562,0.5636,0.5611,0.56325,851600000.0
2009-04-01 18:00:00,0.56325,0.56335,0.56205,0.56258,506600000.0
2009-04-01 18:15:00,0.5627,0.5627,0.5611,0.5615,360300000.0
2009-04-01 18:30:00,0.5615,0.5624,0.5615,0.56215,314900000.0
2009-04-01 18:45:00,0.56215,0.5622,0.56046,0.561,259000000.0
2009-04-01 19:00:00,0.5611,0.5615,0.56044,0.56055,330600000.0
2009-04-01 19:15:00,0.5609,0.56156,0.5609,0.56125,192200000.0
2009-04-01 19:30:00,0.5615,0.5619,0.56145,0.5618,178000000.0
2009-04-01 19:45:00,0.56175,0.5622,0.5612,0.562,1283800000.0
2009-04-01 20:00:00,0.562,0.56271,0.56158,0.5621,272000000.0
2009-04-01 20:15:00,0.5621,0.56305,0.56138,0.56255,818799999.0
2009-04-01 20:30:00,0.56255,0.5629,0.56164,0.56225,240600000.0
2009-04-01 20:45:00,0.5624,0.5668,0.5622,0.5668,825300000.0
2009-04-01 21:00:00,0.567,0.567,0.5643,0.56555,1060800000.0
2009-04-01 21:15:00,0.56535,0.56735,0.56535,0.5672,412800000.0
2009-04-01 21:30:00,0.5668,0.5694,0.5668,0.5683,932600000.0
2009-04-01 21:45:00,0.56825,0.56875,0.56782,0.5684,834800003.0
2009-04-01 22:00:00,0.5683,0.56865,0.5665,0.5665,1091600000.0
2009-04-01 22:15:00,0.5665,0.56735,0.56602,0.5666,935799999.0
2009-04-01 22:30:00,0.5667,0.5671,0.56606,0.567,839799998.0
2009-04-01 22:45:00,0.56678,0.5677,0.56654,0.56745,454000000.0
2009-04-01 23:00:00,0.56745,0.56765,0.56605,0.5661,790800000.0
2009-04-01 23:15:00,0.5661,0.5672,0.5658,0.56652,807200001.0
2009-04-01 23:30:00,0.5667,0.5667,0.56487,0.5663,723600000.0
2009-04-01 23:45:00,0.5663,0.56675,0.56555,0.5664,609800000.0
2009-04-02 00:00:00,0.5664,0.56665,0.56589,0.56598,846999998.0
2009-04-02 00:15:00,0.5665,0.56665,0.56596,0.56629,1218400000.0
2009-04-02 00:30:00,0.5665,0.567,0.56598,0.5668,647600000.0
2009-04-02 00:45:00,0.56659,0.567,0.56614,0.5665,647600000.0
2009-04-02 01:00:00,0.56655,0.5666,0.56586,0.5666,630800000.0
2009-04-02 01:15:00,0.5664,0.56685,0.5658,0.5658,793200000.0
2009-04-02 01:30:00,0.5657,0.5662,0.56525,0.56585,841800000.0
2009-04-02 01:45:00,0.56585,0.5661,0.56512,0.56605,1276200000.0
2009-04-02 02:00:00,0.56605,0.56615,0.56514,0.5655,1007200000.0
2009-04-02 02:15:00,0.56555,0.5656,0.5635,0.5636,836199999.0
2009-04-02 02:30:00,0.56365,0.5647,0.56355,0.5643,1962599998.0
2009-04-02 02:45:00,0.5643,0.566,0.56415,0.5654,1884999996.0
2009-04-02 03:00:00,0.5654,0.56545,0.5647,0.5652,664600000.0
2009-04-02 03:15:00,0.5652,0.56705,0.565,0.5669,1316200000.0
2009-04-02 03:30:00,0.5669,0.5676,0.56605,0.56735,1541799997.0
2009-04-02 03:45:00,0.56725,0.5675,0.56657,0.5675,634300000.0
2009-04-02 04:00:00,0.5674,0.5679,0.56685,0.5677,823800001.0
2009-04-02 04:15:00,0.5676,0.5693,0.56705,0.5691,1526199998.0
2009-04-02 04:30:00,0.5691,0.56925,0.56745,0.56765,1624800000.0
2009-04-02 04:45:00,0.5676,0.5685,0.56745,0.5677,494000000.0
2009-04-02 05:00:00,0.5678,0.5687,0.56745,0.56795,1316000005.0
2009-04-02 05:15:00,0.56795,0.56805,0.56705,0.5672,1146000004.0
2009-04-02 05:30:00,0.5672,0.5683,0.56695,0.5679,803800000.0
2009-04-02 05:45:00,0.5678,0.568,0.56735,0.5674,692600000.0
2009-04-02 06:00:00,0.5675,0.5678,0.56708,0.56757,1175200000.0
2009-04-02 06:15:00,0.56775,0.5683,0.56754,0.56803,535000001.0
2009-04-02 06:30:00,0.56815,0.5682,0.56715,0.5673,1594200000.0
2009-04-02 06:45:00,0.5673,0.56805,0.5673,0.5678,841000000.0
2009-04-02 07:00:00,0.568,0.5681,0.56739,0.5676,884200000.0
2009-04-02 07:15:00,0.56755,0.5682,0.56719,0.56805,535400000.0
2009-04-02 07:30:00,0.56805,0.5682,0.56685,0.5677,1174600000.0
2009-04-02 07:45:00,0.5677,0.56835,0.5671,0.56775,1543600001.0
2009-04-02 08:00:00,0.56775,0.5691,0.567,0.56905,1044500000.0
2009-04-02 08:15:00,0.56905,0.56975,0.56845,0.56895,1819000000.0
2009-04-02 08:30:00,0.569,0.56925,0.56785,0.56845,1342800001.0
2009-04-02 08:45:00,0.56845,0.5689,0.568,0.5681,1213700001.0
2009-04-02 09:00:00,0.56825,0.56875,0.56805,0.5684,1254400000.0
2009-04-02 09:15:00,0.5684,0.5686,0.5676,0.5686,1838300000.0
2009-04-02 09:30:00,0.5686,0.5701,0.5686,0.5695,1317200000.0
2009-04-02 09:45:00,0.5695,0.5695,0.5681,0.56885,1430400000.0
2009-04-02 10:00:00,0.56895,0.57195,0.5688,0.5718,2397400000.0
2009-04-02 10:15:00,0.5718,0.57255,0.5709,0.57185,1399200000.0
2009-04-02 10:30:00,0.5718,0.57255,0.57125,0.5716,1021400000.0
2009-04-02 10:45:00,0.5716,0.57175,0.57115,0.5713,590200000.0
2009-04-02 11:00:00,0.5714,0.57215,0.571,0.57205,878200000.0
2009-04-02 11:15:00,0.57215,0.57285,0.57215,0.57225,689400000.0
2009-04-02 11:30:00,0.5723,0.57295,0.57125,0.57175,604200000.0
2009-04-02 11:45:00,0.57175,0.57205,0.57145,0.57147,600400000.0
2009-04-02 12:00:00,0.57161,0.57235,0.57119,0.57235,568400000.0
2009-04-02 12:15:00,0.57235,0.57405,0.572,0.57405,1252400000.0
2009-04-02 12:30:00,0.57405,0.57665,0.57405,0.57605,1963900002.0
2009-04-02 12:45:00,0.57605,0.57765,0.57595,0.57655,1508799999.0
2009-04-02 13:00:00,0.57655,0.5766,0.57485,0.5751,1010400000.0
2009-04-02 13:15:00,0.5751,0.5751,0.57425,0.5747,511799999.0
2009-04-02 13:30:00,0.57465,0.5747,0.57215,0.5726,828000000.0
2009-04-02 13:45:00,0.57265,0.5754,0.5721,0.57455,1744200000.0
2009-04-02 14:00:00,0.57455,0.5766,0.5743,0.5757,1202100000.0
2009-04-02 14:15:00,0.5757,0.57755,0.57545,0.57625,1007100000.0
2009-04-02 14:30:00,0.5763,0.57725,0.5742,0.57715,1658800000.0
2009-04-02 14:45:00,0.5772,0.5776,0.5753,0.57615,1769500000.0
2009-04-02 15:00:00,0.57615,0.5767,0.5745,0.5757,1047000000.0
2009-04-02 15:15:00,0.5757,0.57665,0.57505,0.57665,1123500001.0
2009-04-02 15:30:00,0.57665,0.57775,0.57605,0.5773,726200000.0
2009-04-02 15:45:00,0.5773,0.57845,0.5768,0.5776,1145400000.0
2009-04-02 16:00:00,0.57755,0.57815,0.5765,0.5768,1279500000.0
2009-04-02 16:15:00,0.5768,0.57775,0.57665,0.57735,523900000.0
2009-04-02 16:30:00,0.5774,0.57825,0.5767,0.57805,898900000.0
2009-04-02 16:45:00,0.57805,0.57935,0.5777,0.5787,1464300000.0
2009-04-02 17:00:00,0.57885,0.57975,0.57855,0.5794,1403800001.0
2009-04-02 17:15:00,0.5794,0.58195,0.5794,0.5815,1739400001.0
2009-04-02 17:30:00,0.58165,0.58245,0.58095,0.5811,1364200000.0
2009-04-02 17:45:00,0.58115,0.58195,0.5807,0.58155,1150200000.0
2009-04-02 18:00:00,0.58155,0.58205,0.5813,0.5816,345700000.0
2009-04-02 18:15:00,0.58195,0.5835,0.58155,0.58315,400600000.0
2009-04-02 18:30:00,0.5834,0.5837,0.5821,0.58315,553600000.0
2009-04-02 18:45:00,0.58315,0.58315,0.58168,0.5823,326200000.0
2009-04-02 19:00:00,0.58235,0.58305,0.58122,0.5813,499400000.0
2009-04-02 19:15:00,0.5813,0.58135,0.58045,0.5806,279000000.0
2009-04-02 19:30:00,0.5805,0.5809,0.58009,0.5806,611800000.0
2009-04-02 19:45:00,0.5803,0.5808,0.58005,0.5804,624000000.0
2009-04-02 20:00:00,0.58045,0.58055,0.57685,0.57775,623200000.0
2009-04-02 20:15:00,0.5775,0.5784,0.57675,0.57775,484900000.0
2009-04-02 20:30:00,0.5778,0.5783,0.57745,0.578,507000000.0
2009-04-02 20:45:00,0.578,0.57855,0.57713,0.578,280800000.0
2009-04-02 21:00:00,0.578,0.5789,0.5774,0.5785,430800000.0
2009-04-02 21:15:00,0.57845,0.5785,0.57781,0.578,515200000.0
2009-04-02 21:30:00,0.5784,0.5794,0.57735,0.578,350700000.0
2009-04-02 21:45:00,0.57795,0.5781,0.5771,0.57715,609000000.0
2009-04-02 22:00:00,0.5777,0.57825,0.57705,0.5781,778600000.0
2009-04-02 22:15:00,0.5781,0.57985,0.57769,0.5779,780500000.0
2009-04-02 22:30:00,0.57815,0.5782,0.5772,0.5775,366600000.0
2009-04-02 22:45:00,0.57724,0.5788,0.57675,0.5772,395700000.0
2009-04-02 23:00:00,0.57715,0.57885,0.577,0.5783,279000000.0
2009-04-02 23:15:00,0.57835,0.57835,0.57756,0.5778,264200000.0
2009-04-02 23:30:00,0.5778,0.5783,0.57705,0.5778,329600000.0
2009-04-02 23:45:00,0.57775,0.5798,0.57717,0.57945,571800000.0
2009-04-03 00:00:00,0.5794,0.58,0.57835,0.57905,838200000.0
2009-04-03 00:15:00,0.57895,0.5795,0.57875,0.57917,851800000.0
2009-04-03 00:30:00,0.57955,0.58265,0.57955,0.5818,1439199999.0
2009-04-03 00:45:00,0.5818,0.5834,0.5813,0.58325,1404100004.0
2009-04-03 01:00:00,0.58345,0.5839,0.5827,0.5831,1071500000.0
2009-04-03 01:15:00,0.58315,0.58525,0.5826,0.585,1261500000.0
2009-04-03 01:30:00,0.585,0.586,0.5846,0.5854,1031400000.0
2009-04-03 01:45:00,0.5854,0.5889,0.5854,0.5879,2396399998.0
2009-04-03 02:00:00,0.5879,0.5895,0.5876,0.58815,1623800000.0
2009-04-03 02:15:00,0.5881,0.58985,0.588,0.588,1363900000.0
2009-04-03 02:30:00,0.5881,0.5892,0.58795,0.5892,1277800000.0
2009-04-03 02:45:00,0.58915,0.58915,0.5878,0.58875,1317400000.0
2009-04-03 03:00:00,0.58875,0.58875,0.5858,0.586,1305000000.0
2009-04-03 03:15:00,0.58605,0.58685,0.58479,0.58479,1223400000.0
2009-04-03 03:30:00,0.5851,0.58665,0.5851,0.58655,1087400000.0
2009-04-03 03:45:00,0.58655,0.58665,0.5828,0.5842,1492400000.0
2009-04-03 04:00:00,0.58415,0.5848,0.58405,0.58425,658200000.0
2009-04-03 04:15:00,0.5842,0.5842,0.58245,0.58335,952600002.0
2009-04-03 04:30:00,0.5833,0.58345,0.5826,0.5828,900400002.0
2009-04-03 04:45:00,0.5827,0.5845,0.5827,0.58405,587200000.0
2009-04-03 05:00:00,0.58405,0.58425,0.58314,0.58365,723500000.0
2009-04-03 05:15:00,0.5836,0.584,0.58332,0.5837,719600000.0
2009-04-03 05:30:00,0.5837,0.58495,0.5837,0.58445,697800000.0
2009-04-03 05:45:00,0.5844,0.5855,0.584,0.5853,579600000.0
2009-04-03 06:00:00,0.58535,0.58605,0.58491,0.58565,1431800000.0
2009-04-03 06:15:00,0.5857,0.58575,0.58492,0.5852,681600000.0
2009-04-03 06:30:00,0.5852,0.58535,0.5843,0.5846,1236600000.0
2009-04-03 06:45:00,0.5846,0.58485,0.58341,0.5836,484600000.0
2009-04-03 07:00:00,0.5836,0.58365,0.5824,0.5829,760700000.0
2009-04-03 07:15:00,0.5829,0.5835,0.5824,0.58266,953000000.0
2009-04-03 07:30:00,0.5827,0.5829,0.5816,0.58235,852800000.0
2009-04-03 07:45:00,0.5824,0.58315,0.58202,0.5828,1030500000.0
2009-04-03 08:00:00,0.5828,0.5838,0.58245,0.5837,527600000.0
2009-04-03 08:15:00,0.58385,0.58395,0.58175,0.5823,614200000.0
2009-04-03 08:30:00,0.58195,0.58215,0.58115,0.58135,466600000.0
2009-04-03 08:45:00,0.58135,0.5823,0.58135,0.58185,607200000.0
2009-04-03 09:00:00,0.58195,0.5831,0.5819,0.583,252400000.0
2009-04-03 09:15:00,0.58315,0.58365,0.5826,0.5827,769600000.0
2009-04-03 09:30:00,0.5827,0.5831,0.58205,0.583,956200000.0
2009-04-03 09:45:00,0.5831,0.58325,0.58235,0.583,744200000.0
2009-04-03 10:00:00,0.583,0.5863,0.58275,0.5863,1686800000.0
2009-04-03 10:15:00,0.5864,0.58775,0.5861,0.58745,657400000.0
2009-04-03 10:30:00,0.5875,0.58885,0.58725,0.5881,764000000.0
2009-04-03 10:45:00,0.58815,0.58815,0.5868,0.58685,958900000.0
2009-04-03 11:00:00,0.5869,0.58755,0.5859,0.58635,789400000.0
2009-04-03 11:15:00,0.58625,0.58675,0.5857,0.5862,326000000.0
2009-04-03 11:30:00,0.58625,0.5865,0.5843,0.585,608800000.0
2009-04-03 11:45:00,0.585,0.58545,0.5847,0.5851,211100000.0
2009-04-03 12:00:00,0.58495,0.5856,0.5831,0.5834,602600000.0
2009-04-03 12:15:00,0.58345,0.5838,0.5828,0.58365,500000000.0
2009-04-03 12:30:00,0.58365,0.5838,0.5833,0.5837,372600000.0
2009-04-03 12:45:00,0.5837,0.58375,0.583,0.5831,406200000.0
2009-04-03 13:00:00,0.58305,0.5831,0.58161,0.5823,469800000.0
2009-04-03 13:15:00,0.5823,0.583,0.58215,0.58265,746200000.0
2009-04-03 13:30:00,0.58246,0.58405,0.58226,0.584,886500000.0
2009-04-03 13:45:00,0.58405,0.585,0.5838,0.5844,908600000.0
2009-04-03 14:00:00,0.5844,0.5846,0.58345,0.5843,861700001.0
2009-04-03 14:15:00,0.5843,0.58515,0.58325,0.58435,1105000000.0
2009-04-03 14:30:00,0.5845,0.5885,0.5835,0.58365,2194300001.0
2009-04-03 14:45:00,0.58355,0.58485,0.582,0.5844,1915600000.0
2009-04-03 15:00:00,0.5844,0.58455,0.58305,0.58335,695100000.0
2009-04-03 15:15:00,0.58345,0.5838,0.5823,0.58325,830500000.0
2009-04-03 15:30:00,0.58335,0.58425,0.583,0.58405,937200000.0
2009-04-03 15:45:00,0.58405,0.58505,0.58195,0.58375,977500000.0
2009-04-03 16:00:00,0.58445,0.58445,0.5824,0.583,850400000.0
2009-04-03 16:15:00,0.5829,0.58385,0.5815,0.5818,1238199999.0
2009-04-03 16:30:00,0.5818,0.58225,0.5784,0.5784,1537400000.0
2009-04-03 16:45:00,0.5784,0.57985,0.57715,0.5783,1225300000.0
2009-04-03 17:00:00,0.57825,0.5799,0.5778,0.5784,828400000.0
2009-04-03 17:15:00,0.57845,0.5797,0.57815,0.5792,760100000.0
2009-04-03 17:30:00,0.57925,0.5814,0.57925,0.58115,521900000.0
2009-04-03 17:45:00,0.5811,0.5815,0.57925,0.57975,740800000.0
2009-04-03 18:00:00,0.57985,0.58115,0.5798,0.5811,316900000.0
2009-04-03 18:15:00,0.58105,0.58155,0.58033,0.58115,442800000.0
2009-04-03 18:30:00,0.5812,0.5822,0.58065,0.58105,227400000.0
2009-04-03 18:45:00,0.58105,0.5812,0.5802,0.58045,378800000.0
2009-04-03 19:00:00,0.5805,0.58105,0.58014,0.58065,441600000.0
2009-04-03 19:15:00,0.5801,0.58185,0.5801,0.581,408500000.0
2009-04-03 19:30:00,0.58155,0.58175,0.58094,0.58135,797200000.0
2009-04-03 19:45:00,0.5813,0.58205,0.5808,0.58187,447400000.0
2009-04-03 20:00:00,0.58194,0.58295,0.58194,0.5829,459000000.0
2009-04-03 20:15:00,0.5829,0.5853,0.5828,0.58485,487000000.0
2009-04-03 20:30:00,0.58475,0.58655,0.58475,0.58515,418100000.0
2009-04-03 20:45:00,0.58486,0.58725,0.58426,0.587,312200000.0
2009-04-03 21:00:00,0.587,0.587,0.58387,0.5842,663200000.0
2009-04-03 21:15:00,0.58382,0.585,0.5837,0.5842,451000000.0
2009-04-03 21:30:00,0.58425,0.58535,0.5831,0.5851,211600000.0
2009-04-03 21:45:00,0.58505,0.587,0.58431,0.5869,945399999.0
2009-04-03 22:00:00,0.58695,0.58725,0.58508,0.58605,1366200000.0
2009-04-03 22:15:00,0.58545,0.5864,0.58545,0.5863,378600000.0
2009-04-03 22:30:00,0.5862,0.5865,0.58568,0.58576,225600000.0
2009-04-03 22:45:00,0.5861,0.58655,0.5834,0.5848,622199998.0
2009-04-06 00:00:00,0.58785,0.58889,0.5877,0.58882,378000000.0
2009-04-06 00:15:00,0.5889,0.59175,0.58887,0.59135,405000000.0
2009-04-06 00:30:00,0.59132,0.59297,0.59102,0.59288,405000000.0
2009-04-06 00:45:00,0.59283,0.59305,0.59183,0.59216,405000000.0
2009-04-06 01:00:00,0.59217,0.59227,0.59135,0.59217,405000000.0
2009-04-06 01:15:00,0.59225,0.59255,0.5916,0.5916,405000000.0
2009-04-06 01:30:00,0.59155,0.59185,0.5913,0.59169,405000000.0
2009-04-06 01:45:00,0.59168,0.5924,0.5915,0.5922,405000000.0
2009-04-06 02:00:00,0.5921,0.59305,0.59185,0.5928,529800000.0
2009-04-06 02:15:00,0.59253,0.5932,0.59244,0.59315,927800000.0
2009-04-06 02:30:00,0.59315,0.59315,0.59235,0.59295,834000000.0
2009-04-06 02:45:00,0.5929,0.59345,0.59228,0.59335,738600001.0
2009-04-06 03:00:00,0.5934,0.59505,0.59335,0.59475,1608000000.0
2009-04-06 03:15:00,0.5948,0.59555,0.5938,0.5955,910800000.0
2009-04-06 03:30:00,0.59545,0.5977,0.59485,0.5951,2143000000.0
2009-04-06 03:45:00,0.59505,0.5951,0.5935,0.5938,1134299997.0
2009-04-06 04:00:00,0.5938,0.59425,0.5926,0.5937,1239900000.0
2009-04-06 04:15:00,0.5937,0.5946,0.59335,0.59345,859400000.0
2009-04-06 04:30:00,0.59345,0.59395,0.59315,0.59385,203800000.0
2009-04-06 04:45:00,0.594,0.59405,0.59296,0.59296,185000000.0
2009-04-06 05:00:00,0.5935,0.59515,0.59331,0.5944,814200000.0
2009-04-06 05:15:00,0.59395,0.59495,0.59366,0.59445,460000000.0
2009-04-06 05:30:00,0.59434,0.59484,0.59405,0.5942,466500000.0
2009-04-06 05:45:00,0.5942,0.5945,0.59377,0.5945,182600000.0
2009-04-06 06:00:00,0.59445,0.5945,0.59351,0.59379,417000000.0
2009-04-06 06:15:00,0.59405,0.5944,0.59361,0.5944,510000000.0
2009-04-06 06:30:00,0.5944,0.5947,0.594,0.594,641700000.0
2009-04-06 06:45:00,0.59394,0.59415,0.59344,0.5939,361600000.0
2009-04-06 07:00:00,0.59367,0.59418,0.5925,0.5931,683200001.0
2009-04-06 07:15:00,0.59305,0.59365,0.59275,0.5936,313200001.0
2009-04-06 07:30:00,0.5936,0.5936,0.59301,0.5932,460200000.0
2009-04-06 07:45:00,0.59315,0.5935,0.59269,0.5932,393600000.0
2009-04-06 08:00:00,0.5932,0.5933,0.5917,0.5926,629900000.0
2009-04-06 08:15:00,0.5926,0.5935,0.59205,0.59255,719300000.0
2009-04-06 08:30:00,0.59255,0.59335,0.59235,0.59305,870000000.0
2009-04-06 08:45:00,0.5931,0.59345,0.59165,0.59175,864400000.0
2009-04-06 09:00:00,0.5918,0.59235,0.59105,0.5914,935200000.0
2009-04-06 09:15:00,0.59145,0.59215,0.59105,0.592,821400000.0
2009-04-06 09:30:00,0.5923,0.5925,0.59185,0.59235,897800000.0
2009-04-06 09:45:00,0.59245,0.59265,0.59195,0.59205,782200000.0
2009-04-06 10:00:00,0.592,0.5926,0.59105,0.59105,1101500001.0
2009-04-06 10:15:00,0.59105,0.59315,0.5908,0.5928,1215400000.0
2009-04-06 10:30:00,0.5929,0.59445,0.5927,0.59405,924400000.0
2009-04-06 10:45:00,0.59405,0.59495,0.59255,0.59475,888500000.0
2009-04-06 11:00:00,0.59455,0.59465,0.59335,0.5936,548000000.0
2009-04-06 11:15:00,0.5936,0.5941,0.59315,0.59385,1297300000.0
2009-04-06 11:30:00,0.59385,0.5953,0.59385,0.59447,1017800001.0
2009-04-06 11:45:00,0.59455,0.5949,0.59385,0.59415,990600000.0
2009-04-06 12:00:00,0.59415,0.5947,0.5939,0.59405,746200000.0
2009-04-06 12:15:00,0.59415,0.59445,0.59393,0.59407,413200000.0
2009-04-06 12:30:00,0.59435,0.59435,0.59245,0.59305,623400000.0
2009-04-06 12:45:00,0.59305,0.5937,0.59275,0.59345,552100000.0
2009-04-06 13:00:00,0.5934,0.5936,0.59213,0.59265,840800000.0
2009-04-06 13:15:00,0.59255,0.59295,0.592,0.592,493100000.0
2009-04-06 13:30:00,0.592,0.592,0.59025,0.59045,498600000.0
2009-04-06 13:45:00,0.5904,0.5904,0.5889,0.58925,1081400001.0
2009-04-06 14:00:00,0.5892,0.58955,0.5885,0.5885,869500000.0
2009-04-06 14:15:00,0.5885,0.58925,0.58775,0.5879,1181800000.0
2009-04-06 14:30:00,0.5879,0.58845,0.5861,0.588,1392400000.0
2009-04-06 14:45:00,0.58795,0.58925,0.58785,0.58865,950200000.0
2009-04-06 15:00:00,0.58865,0.58885,0.58625,0.58695,1280300000.0
2009-04-06 15:15:00,0.5869,0.58755,0.5864,0.58745,650800000.0
2009-04-06 15:30:00,0.5874,0.58755,0.5848,0.58495,1144600000.0
2009-04-06 15:45:00,0.585,0.5863,0.58465,0.58605,1079600000.0
2009-04-06 16:00:00,0.586,0.5883,0.5858,0.5882,1337800000.0
2009-04-06 16:15:00,0.58815,0.5886,0.5869,0.58705,1869800001.0
2009-04-06 16:30:00,0.58705,0.5876,0.5859,0.5876,787400000.0
2009-04-06 16:45:00,0.58725,0.5887,0.587,0.58775,980000001.0
2009-04-06 17:00:00,0.5877,0.58805,0.58655,0.58695,1711700001.0
2009-04-06 17:15:00,0.5869,0.5887,0.58655,0.5887,1012999999.0
2009-04-06 17:30:00,0.58865,0.58895,0.58785,0.58785,1069099999.0
2009-04-06 17:45:00,0.58775,0.58845,0.58675,0.587,878000000.0
2009-04-06 18:00:00,0.5869,0.5883,0.58685,0.5883,455200000.0
2009-04-06 18:15:00,0.5883,0.58845,0.5873,0.5878,441100000.0
2009-04-06 18:30:00,0.5879,0.5879,0.58675,0.58715,263800000.0
2009-04-06 18:45:00,0.5873,0.58755,0.58655,0.58735,770200000.0
2009-04-06 19:00:00,0.58735,0.5874,0.58653,0.5873,423400000.0
2009-04-06 19:15:00,0.5874,0.5882,0.58725,0.58765,609200000.0
2009-04-06 19:30:00,0.58765,0.58765,0.5856,0.5859,676200000.0
2009-04-06 19:45:00,0.586,0.58705,0.5859,0.5866,527600000.0
2009-04-06 20:00:00,0.58675,0.58885,0.5865,0.5879,494000000.0
2009-04-06 20:15:00,0.5881,0.5881,0.58703,0.58782,573100000.0
2009-04-06 20:30:00,0.5879,0.58805,0.58655,0.5866,481200000.0
2009-04-06 20:45:00,0.587,0.5879,0.58631,0.5869,351800000.0
2009-04-06 21:00:00,0.58666,0.5873,0.58645,0.58685,402000000.0
2009-04-06 21:15:00,0.58632,0.5878,0.58632,0.5868,698600000.0
2009-04-06 21:30:00,0.587,0.5873,0.58647,0.58705,475200000.0
2009-04-06 21:45:00,0.5871,0.58845,0.5871,0.5875,395000000.0
2009-04-06 22:00:00,0.58755,0.5884,0.5875,0.58805,440199998.0
2009-04-06 22:15:00,0.588,0.58815,0.58744,0.588,299600000.0
2009-04-06 22:30:00,0.5876,0.5885,0.5874,0.5882,379600000.0
2009-04-06 22:45:00,0.58845,0.58845,0.58758,0.588,250400000.0
2009-04-06 23:00:00,0.58788,0.5882,0.58675,0.58725,298500000.0
2009-04-06 23:15:00,0.58698,0.58725,0.58581,0.5865,289800000.0
2009-04-06 23:30:00,0.5865,0.5869,0.58616,0.58645,364500000.0
2009-04-06 23:45:00,0.58645,0.58775,0.58635,0.5866,591700000.0
2009-04-07 00:00:00,0.5866,0.587,0.58285,0.5834,1843999999.0
2009-04-07 00:15:00,0.5834,0.58495,0.58315,0.5838,2942200000.0
2009-04-07 00:30:00,0.58385,0.5841,0.58345,0.58362,1041799999.0
2009-04-07 00:45:00,0.58377,0.58455,0.58298,0.58455,522800000.0
2009-04-07 01:00:00,0.58455,0.58465,0.58355,0.58365,606800002.0
2009-04-07 01:15:00,0.58365,0.5837,0.5799,0.58075,1404600003.0
2009-04-07 01:30:00,0.5809,0.58115,0.5799,0.5807,1737800006.0
2009-04-07 01:45:00,0.5806,0.58095,0.57945,0.57955,990400000.0
2009-04-07 02:00:00,0.57955,0.5811,0.5792,0.581,1507800001.0
2009-04-07 02:15:00,0.5811,0.58245,0.5806,0.582,914400000.0
2009-04-07 02:30:00,0.582,0.582,0.5803,0.5808,515800000.0
2009-04-07 02:45:00,0.58075,0.5813,0.58005,0.5806,595600000.0
2009-04-07 03:00:00,0.5806,0.581,0.5798,0.58005,631400000.0
2009-04-07 03:15:00,0.58005,0.58215,0.58005,0.5814,1297799999.0
2009-04-07 03:30:00,0.5815,0.58305,0.5813,0.583,900500003.0
2009-04-07 03:45:00,0.58315,0.5839,0.5822,0.5833,950599999.0
2009-04-07 04:00:00,0.58264,0.58335,0.5819,0.58245,680200000.0
2009-04-07 04:15:00,0.58245,0.58255,0.5807,0.5814,719200000.0
2009-04-07 04:30:00,0.5816,0.58245,0.5816,0.58225,302400000.0
2009-04-07 04:45:00,0.58225,0.5825,0.58162,0.5821,319600000.0
2009-04-07 05:00:00,0.58205,0.58225,0.5813,0.58155,352400000.0
2009-04-07 05:15:00,0.58151,0.58187,0.5812,0.5814,393200000.0
2009-04-07 05:30:00,0.5814,0.58245,0.58109,0.5821,568000000.0
2009-04-07 05:45:00,0.58205,0.58245,0.58147,0.582,597999999.0
2009-04-07 06:00:00,0.5819,0.5828,0.5818,0.5822,930400000.0
2009-04-07 06:15:00,0.5822,0.58255,0.58095,0.58125,1024400000.0
2009-04-07 06:30:00,0.58125,0.5835,0.57925,0.5828,2609400001.0
2009-04-07 06:45:00,0.5828,0.5828,0.5817,0.58255,896600000.0
2009-04-07 07:00:00,0.58255,0.58255,0.58155,0.58175,765600000.0
2009-04-07 07:15:00,0.58175,0.58185,0.5793,0.58025,855000000.0
2009-04-07 07:30:00,0.5805,0.58105,0.579,0.5804,1211400000.0
2009-04-07 07:45:00,0.5804,0.58195,0.5804,0.58165,808400000.0
2009-04-07 08:00:00,0.5817,0.5826,0.58125,0.58245,1322799999.0
2009-04-07 08:15:00,0.5824,0.58315,0.58175,0.58295,1396700000.0
2009-04-07 08:30:00,0.58295,0.5848,0.5828,0.5843,848300000.0
2009-04-07 08:45:00,0.58425,0.5843,0.58335,0.58395,939600000.0
2009-04-07 09:00:00,0.5839,0.58545,0.5835,0.5836,1037200000.0
2009-04-07 09:15:00,0.58365,0.58395,0.58245,0.58295,538000000.0
2009-04-07 09:30:00,0.5829,0.58335,0.5817,0.58225,1126800000.0
2009-04-07 09:45:00,0.58225,0.5823,0.5804,0.58125,989800000.0
2009-04-07 10:00:00,0.5813,0.5817,0.5808,0.5815,974800000.0
2009-04-07 10:15:00,0.5815,0.58235,0.5813,0.5819,1161100000.0
2009-04-07 10:30:00,0.58185,0.582,0.57895,0.57925,1431200001.0
2009-04-07 10:45:00,0.57915,0.57925,0.57685,0.5772,1906500000.0
2009-04-07 11:00:00,0.5772,0.5775,0.5752,0.57565,1795700000.0
2009-04-07 11:15:00,0.5752,0.57625,0.57405,0.5753,1894100000.0
2009-04-07 11:30:00,0.5753,0.57635,0.57515,0.5756,911800000.0
2009-04-07 11:45:00,0.5756,0.57645,0.5756,0.5762,926600000.0
2009-04-07 12:00:00,0.57615,0.57665,0.5753,0.57545,804000000.0
2009-04-07 12:15:00,0.57535,0.57635,0.57395,0.5762,714400000.0
2009-04-07 12:30:00,0.5762,0.577,0.57515,0.5762,906000001.0
2009-04-07 12:45:00,0.5763,0.57715,0.57565,0.5759,1213300000.0
2009-04-07 13:00:00,0.57595,0.576,0.57505,0.57595,769600000.0
2009-04-07 13:15:00,0.57595,0.57625,0.5754,0.57565,1069300000.0
2009-04-07 13:30:00,0.57565,0.57785,0.57565,0.5774,907600000.0
2009-04-07 13:45:00,0.57735,0.5776,0.57605,0.5766,1193399999.0
2009-04-07 14:00:00,0.5766,0.5767,0.5761,0.5762,541300000.0
2009-04-07 14:15:00,0.5762,0.57745,0.57598,0.57668,778200000.0
2009-04-07 14:30:00,0.5769,0.5782,0.57655,0.57795,898200000.0
2009-04-07 14:45:00,0.578,0.5792,0.578,0.5787,1075200000.0
2009-04-07 15:00:00,0.57865,0.57865,0.57795,0.5781,687200000.0
2009-04-07 15:15:00,0.578,0.57925,0.578,0.57855,962500000.0
2009-04-07 15:30:00,0.57855,0.5789,0.5762,0.57635,1898600000.0
2009-04-07 15:45:00,0.5764,0.57685,0.57485,0.575,1836600000.0
2009-04-07 16:00:00,0.57495,0.57695,0.57455,0.57685,1761400000.0
2009-04-07 16:15:00,0.57685,0.5775,0.5765,0.57715,1238400000.0
2009-04-07 16:30:00,0.5772,0.57795,0.57705,0.5776,935100000.0
2009-04-07 16:45:00,0.57755,0.578,0.577,0.5775,1325700000.0
2009-04-07 17:00:00,0.57755,0.57835,0.5774,0.57765,1359000000.0
2009-04-07 17:15:00,0.5776,0.5777,0.5764,0.5775,577200000.0
2009-04-07 17:30:00,0.57755,0.57985,0.57755,0.5789,1192000000.0
2009-04-07 17:45:00,0.579,0.57995,0.57815,0.57935,1082000000.0
2009-04-07 18:00:00,0.57935,0.58015,0.57925,0.57965,703000000.0
2009-04-07 18:15:00,0.5797,0.5799,0.57915,0.57915,425800000.0
2009-04-07 18:30:00,0.57905,0.57915,0.57685,0.57735,600300000.0
2009-04-07 18:45:00,0.57725,0.57835,0.57695,0.5778,493200000.0
2009-04-07 19:00:00,0.57775,0.57775,0.57525,0.57565,846500000.0
2009-04-07 19:15:00,0.5757,0.57575,0.5747,0.57525,338800000.0
2009-04-07 19:30:00,0.57525,0.57535,0.5745,0.57515,176600000.0
2009-04-07 19:45:00,0.57535,0.576,0.5753,0.5759,191400000.0
2009-04-07 20:00:00,0.5759,0.5759,0.57478,0.5753,589600002.0
2009-04-07 20:15:00,0.5753,0.5759,0.57477,0.57565,512000000.0
2009-04-07 20:30:00,0.57565,0.57565,0.5737,0.5744,389600000.0
2009-04-07 20:45:00,0.57412,0.57485,0.57399,0.5748,311600000.0
2009-04-07 21:00:00,0.5748,0.5765,0.5743,0.5764,288000000.0
2009-04-07 21:15:00,0.5764,0.57665,0.5751,0.5756,473200000.0
2009-04-07 21:30:00,0.5756,0.5756,0.57459,0.57535,557800001.0
2009-04-07 21:45:00,0.57515,0.57545,0.57395,0.5745,367200000.0
2009-04-07 22:00:00,0.5745,0.57455,0.57332,0.57365,286600000.0
2009-04-07 22:15:00,0.57365,0.5744,0.57355,0.57383,396200000.0
2009-04-07 22:30:00,0.5742,0.5748,0.57399,0.57399,194600000.0
2009-04-07 22:45:00,0.57403,0.5765,0.57383,0.57545,431800000.0
2009-04-07 23:00:00,0.57545,0.576,0.57465,0.57485,173400000.0
2009-04-07 23:15:00,0.575,0.5752,0.57446,0.5749,198200000.0
2009-04-07 23:30:00,0.57515,0.5752,0.57363,0.5747,334400000.0
2009-04-07 23:45:00,0.5745,0.57555,0.57424,0.5746,395200000.0
2009-04-08 00:00:00,0.5747,0.5759,0.57434,0.57475,1112999999.0
2009-04-08 00:15:00,0.5749,0.5763,0.5749,0.5758,794600000.0
2009-04-08 00:30:00,0.57605,0.57605,0.57514,0.5758,826200000.0
2009-04-08 00:45:00,0.57535,0.57655,0.5753,0.57655,474800000.0
2009-04-08 01:00:00,0.5765,0.57685,0.57593,0.5764,383400000.0
2009-04-08 01:15:00,0.5763,0.57645,0.57515,0.5754,1001199998.0
2009-04-08 01:30:00,0.5754,0.5759,0.5751,0.5758,669999999.0
2009-04-08 01:45:00,0.57575,0.57615,0.57526,0.5756,570000000.0
2009-04-08 02:00:00,0.5756,0.5759,0.5749,0.5754,788600000.0
2009-04-08 02:15:00,0.5754,0.5757,0.5733,0.57345,1729900000.0
2009-04-08 02:30:00,0.5736,0.57425,0.57325,0.5742,1104200001.0
2009-04-08 02:45:00,0.57415,0.5745,0.57295,0.5731,929600000.0
2009-04-08 03:00:00,0.5731,0.5745,0.57295,0.5738,906200000.0
2009-04-08 03:15:00,0.5738,0.5748,0.5738,0.5743,1212400004.0
2009-04-08 03:30:00,0.5743,0.5744,0.57345,0.57352,438000000.0
2009-04-08 03:45:00,0.57395,0.5748,0.5738,0.57475,874000000.0
2009-04-08 04:00:00,0.57475,0.57495,0.5731,0.5732,1113600001.0
2009-04-08 04:15:00,0.5732,0.57375,0.57285,0.5737,675000003.0
2009-04-08 04:30:00,0.5737,0.5738,0.57285,0.57295,587000000.0
2009-04-08 04:45:00,0.5729,0.5729,0.57115,0.57115,1109700001.0
2009-04-08 05:00:00,0.5717,0.57315,0.57145,0.5731,520000000.0
2009-04-08 05:15:00,0.57295,0.57305,0.5723,0.57245,396200000.0
2009-04-08 05:30:00,0.57245,0.57275,0.57205,0.5724,511200000.0
2009-04-08 05:45:00,0.57235,0.5733,0.57195,0.5724,477400000.0
2009-04-08 06:00:00,0.5725,0.5728,0.57204,0.5727,407200000.0
2009-04-08 06:15:00,0.57265,0.57405,0.5726,0.5735,1140200000.0
2009-04-08 06:30:00,0.5735,0.5737,0.57215,0.57245,884700000.0
2009-04-08 06:45:00,0.57245,0.57355,0.57235,0.57275,768099999.0
2009-04-08 07:00:00,0.57275,0.57315,0.57205,0.573,970200000.0
2009-04-08 07:15:00,0.573,0.573,0.5721,0.5724,319200000.0
2009-04-08 07:30:00,0.5724,0.57245,0.5715,0.5723,615400000.0
2009-04-08 07:45:00,0.57223,0.5725,0.5712,0.5716,1228800000.0
2009-04-08 08:00:00,0.57155,0.57275,0.57105,0.5721,1108800000.0
2009-04-08 08:15:00,0.5721,0.5721,0.56965,0.5703,1448500000.0
2009-04-08 08:30:00,0.5703,0.5703,0.5692,0.56955,729200000.0
2009-04-08 08:45:00,0.5695,0.57105,0.5694,0.5702,691800000.0
2009-04-08 09:00:00,0.5702,0.5722,0.57015,0.5718,697800000.0
2009-04-08 09:15:00,0.57175,0.57345,0.5717,0.5734,484200000.0
2009-04-08 09:30:00,0.57335,0.57355,0.57245,0.5725,883000000.0
2009-04-08 09:45:00,0.5725,0.5727,0.5715,0.5715,517200000.0
2009-04-08 10:00:00,0.5715,0.57305,0.57115,0.57275,587500000.0
2009-04-08 10:15:00,0.57265,0.57265,0.57195,0.5723,484800000.0
2009-04-08 10:30:00,0.5723,0.5724,0.57147,0.5722,570800000.0
2009-04-08 10:45:00,0.57215,0.57395,0.57215,0.57365,896600000.0
2009-04-08 11:00:00,0.57355,0.5746,0.5725,0.573,1030800000.0
2009-04-08 11:15:00,0.57305,0.5747,0.57305,0.57365,536900000.0
2009-04-08 11:30:00,0.57405,0.57545,0.57395,0.57465,942600000.0
2009-04-08 11:45:00,0.5747,0.57475,0.5738,0.5738,484000000.0
2009-04-08 12:00:00,0.5738,0.5747,0.57305,0.5744,673800000.0
2009-04-08 12:15:00,0.57445,0.57515,0.57401,0.57515,453800000.0
2009-04-08 12:30:00,0.57525,0.5756,0.5745,0.57545,240400000.0
2009-04-08 12:45:00,0.5755,0.57595,0.57507,0.5758,574000000.0
2009-04-08 13:00:00,0.5758,0.5766,0.57542,0.5763,423400000.0
2009-04-08 13:15:00,0.57635,0.5764,0.57516,0.57575,426300000.0
2009-04-08 13:30:00,0.5757,0.57575,0.5744,0.57495,408000000.0
2009-04-08 13:45:00,0.5749,0.5749,0.5734,0.5736,322800000.0
2009-04-08 14:00:00,0.57355,0.57605,0.5734,0.57605,492200000.0
2009-04-08 14:15:00,0.57615,0.57765,0.576,0.57707,726000000.0
2009-04-08 14:30:00,0.57755,0.57825,0.57735,0.57785,489800000.0
2009-04-08 14:45:00,0.5779,0.5791,0.57765,0.57875,510400000.0
2009-04-08 15:00:00,0.5787,0.57885,0.57765,0.57785,636000000.0
2009-04-08 15:15:00,0.5778,0.57835,0.57775,0.5783,463800000.0
2009-04-08 15:30:00,0.57835,0.579,0.5776,0.5782,766600000.0
2009-04-08 15:45:00,0.57825,0.5785,0.5773,0.57775,1394600000.0
2009-04-08 16:00:00,0.5778,0.5781,0.57605,0.57735,1638800000.0
2009-04-08 16:15:00,0.57735,0.5778,0.5752,0.5761,1544800002.0
2009-04-08 16:30:00,0.57605,0.57765,0.57605,0.57745,1027200000.0
2009-04-08 16:45:00,0.57745,0.57765,0.5766,0.5769,1122400002.0
2009-04-08 17:00:00,0.5768,0.57765,0.57655,0.57675,1033400000.0
2009-04-08 17:15:00,0.5769,0.5776,0.5765,0.57725,876400000.0
2009-04-08 17:30:00,0.57725,0.57815,0.5769,0.5779,807400001.0
2009-04-08 17:45:00,0.5779,0.5786,0.5775,0.57805,660800000.0
2009-04-08 18:00:00,0.57805,0.5784,0.57762,0.5777,343800000.0
2009-04-08 18:15:00,0.5779,0.57835,0.5776,0.57815,576800000.0
2009-04-08 18:30:00,0.57815,0.5798,0.57815,0.5798,645400000.0
2009-04-08 18:45:00,0.58,0.58,0.57829,0.5795,631000000.0
2009-04-08 19:00:00,0.5794,0.5794,0.5785,0.5785,550400000.0
2009-04-08 19:15:00,0.5785,0.57875,0.57796,0.57832,509000000.0
2009-04-08 19:30:00,0.57845,0.5787,0.57771,0.57815,232800000.0
2009-04-08 19:45:00,0.57778,0.5784,0.57728,0.57795,972000000.0
2009-04-08 20:00:00,0.578,0.5782,0.576,0.5776,551400000.0
2009-04-08 20:15:00,0.5776,0.5776,0.57621,0.5772,396000000.0
2009-04-08 20:30:00,0.5772,0.5776,0.57675,0.57705,592600000.0
2009-04-08 20:45:00,0.57705,0.5776,0.5766,0.5771,349400000.0
2009-04-08 21:00:00,0.57705,0.5771,0.57525,0.57545,469000000.0
2009-04-08 21:15:00,0.5754,0.57675,0.57532,0.5766,735800000.0
2009-04-08 21:30:00,0.5766,0.5775,0.57613,0.5771,353000000.0
2009-04-08 21:45:00,0.5771,0.5775,0.57654,0.57745,269600000.0
2009-04-08 22:00:00,0.5774,0.57845,0.57706,0.57785,773400001.0
2009-04-08 22:15:00,0.578,0.579,0.57777,0.5789,667000000.0
2009-04-08 22:30:00,0.579,0.5796,0.57833,0.57935,275300000.0
2009-04-08 22:45:00,0.57945,0.5797,0.5785,0.5795,574000000.0
2009-04-08 23:00:00,0.5795,0.58015,0.57924,0.57933,161400000.0
2009-04-08 23:15:00,0.5795,0.5795,0.57797,0.5787,356600000.0
2009-04-08 23:30:00,0.5787,0.5787,0.57742,0.5783,539000000.0
2009-04-08 23:45:00,0.57845,0.57865,0.57781,0.57826,538000000.0
2009-04-09 00:00:00,0.57855,0.57895,0.57807,0.5787,424200000.0
2009-04-09 00:15:00,0.57875,0.57875,0.57785,0.57835,262800000.0
2009-04-09 00:30:00,0.5784,0.57885,0.57767,0.5781,1051199998.0
2009-04-09 00:45:00,0.578,0.57855,0.57705,0.57745,712800001.0
2009-04-09 01:00:00,0.57745,0.5781,0.57735,0.5774,577800000.0
2009-04-09 01:15:00,0.5775,0.57775,0.57725,0.57775,431000000.0
2009-04-09 01:30:00,0.5778,0.5784,0.57727,0.57756,630400000.0
2009-04-09 01:45:00,0.57755,0.57801,0.57734,0.578,745000000.0
2009-04-09 02:00:00,0.578,0.57905,0.5778,0.5789,543500000.0
2009-04-09 02:15:00,0.579,0.57925,0.5784,0.57876,433400000.0
2009-04-09 02:30:00,0.5791,0.57965,0.57813,0.5793,519600000.0
2009-04-09 02:45:00,0.5794,0.5795,0.5788,0.5792,448800000.0
2009-04-09 03:00:00,0.5792,0.5798,0.57886,0.5793,486400000.0
2009-04-09 03:15:00,0.57925,0.57975,0.57834,0.5792,678800000.0
2009-04-09 03:30:00,0.5792,0.57925,0.5766,0.5786,1284000000.0
2009-04-09 03:45:00,0.5788,0.579,0.5776,0.5778,997000000.0
2009-04-09 04:00:00,0.578,0.5782,0.57715,0.57765,667400000.0
2009-04-09 04:15:00,0.5777,0.5782,0.5777,0.5779,341800000.0
2009-04-09 04:30:00,0.5779,0.5784,0.57764,0.5781,247000000.0
2009-04-09 04:45:00,0.578,0.5788,0.5779,0.5781,700000000.0
2009-04-09 05:00:00,0.5781,0.579,0.57768,0.57816,537600000.0
2009-04-09 05:15:00,0.57855,0.5793,0.57855,0.57925,390600000.0
2009-04-09 05:30:00,0.57925,0.57925,0.57872,0.57925,251800000.0
2009-04-09 05:45:00,0.57925,0.58045,0.57915,0.5795,655600000.0
2009-04-09 06:00:00,0.5795,0.5795,0.57855,0.57885,301800000.0
2009-04-09 06:15:00,0.57885,0.5802,0.5787,0.5798,463200000.0
2009-04-09 06:30:00,0.57975,0.58005,0.57919,0.58,219200000.0
2009-04-09 06:45:00,0.58,0.5823,0.5799,0.58155,1016200000.0
2009-04-09 07:00:00,0.5816,0.5816,0.581,0.5811,693000000.0
2009-04-09 07:15:00,0.5811,0.5811,0.58011,0.58095,456800000.0
2009-04-09 07:30:00,0.5809,0.5817,0.58035,0.5815,469600000.0
2009-04-09 07:45:00,0.5817,0.58295,0.5813,0.5822,881599999.0
2009-04-09 08:00:00,0.58225,0.5841,0.5818,0.5828,958800000.0
2009-04-09 08:15:00,0.58285,0.5836,0.5826,0.5831,721800000.0
2009-04-09 08:30:00,0.5831,0.58405,0.5829,0.58335,961000000.0
2009-04-09 08:45:00,0.5833,0.58405,0.58265,0.5831,903000000.0
2009-04-09 09:00:00,0.5831,0.58325,0.5814,0.58185,679100000.0
2009-04-09 09:15:00,0.58168,0.58168,0.58086,0.5814,277400000.0
2009-04-09 09:30:00,0.58135,0.58205,0.58075,0.58075,493199999.0
2009-04-09 09:45:00,0.5809,0.5815,0.5808,0.58125,597800000.0
2009-04-09 10:00:00,0.58125,0.58235,0.58025,0.58035,608600000.0
2009-04-09 10:15:00,0.5804,0.58095,0.57955,0.58025,1045200000.0
2009-04-09 10:30:00,0.5803,0.58115,0.5802,0.58035,522400000.0
2009-04-09 10:45:00,0.58035,0.58055,0.5796,0.57967,580800000.0
2009-04-09 11:00:00,0.58015,0.58055,0.5791,0.57945,706800000.0
2009-04-09 11:15:00,0.57955,0.58055,0.57825,0.5783,975000000.0
2009-04-09 11:30:00,0.57825,0.57945,0.5774,0.57845,802400000.0
2009-04-09 11:45:00,0.57845,0.5794,0.57845,0.57915,340200000.0
2009-04-09 12:00:00,0.57905,0.57934,0.57824,0.57905,554000000.0
2009-04-09 12:15:00,0.579,0.57905,0.57835,0.5789,380600000.0
2009-04-09 12:30:00,0.57905,0.57915,0.57814,0.57895,256000000.0
2009-04-09 12:45:00,0.57857,0.57925,0.5777,0.5779,392300000.0
2009-04-09 13:00:00,0.5779,0.57835,0.57735,0.57735,590800000.0
2009-04-09 13:15:00,0.57711,0.5776,0.57655,0.57685,524900000.0
2009-04-09 13:30:00,0.5769,0.5785,0.5769,0.5779,530000001.0
2009-04-09 13:45:00,0.5778,0.5782,0.57729,0.5781,249600000.0
2009-04-09 14:00:00,0.57805,0.58095,0.5779,0.5802,987400000.0
2009-04-09 14:15:00,0.58025,0.58245,0.57925,0.58135,1081999999.0
2009-04-09 14:30:00,0.58135,0.5828,0.58124,0.5826,1019200000.0
2009-04-09 14:45:00,0.5826,0.58345,0.5825,0.58345,935800000.0
2009-04-09 15:00:00,0.5834,0.58365,0.58175,0.5822,1237300000.0
2009-04-09 15:15:00,0.58215,0.58365,0.582,0.58305,694000000.0
2009-04-09 15:30:00,0.58305,0.58325,0.58185,0.5824,1264400000.0
2009-04-09 15:45:00,0.5824,0.5835,0.5822,0.58315,1253000000.0
2009-04-09 16:00:00,0.58315,0.5836,0.5828,0.58305,1760599997.0
2009-04-09 16:15:00,0.583,0.58455,0.58285,0.5837,1401499998.0
2009-04-09 16:30:00,0.5837,0.58385,0.58235,0.58255,863200000.0
2009-04-09 16:45:00,0.58235,0.58275,0.5817,0.582,1130800000.0
2009-04-09 17:00:00,0.5821,0.5828,0.5818,0.5821,918600000.0
2009-04-09 17:15:00,0.5822,0.58225,0.58015,0.5805,1114400000.0
2009-04-09 17:30:00,0.58055,0.5818,0.58025,0.58035,881400000.0
2009-04-09 17:45:00,0.58035,0.5811,0.57995,0.5804,459200000.0
2009-04-09 18:00:00,0.5804,0.5807,0.57955,0.57955,488000000.0
2009-04-09 18:15:00,0.5796,0.5812,0.57927,0.5807,686600000.0
2009-04-09 18:30:00,0.5807,0.58175,0.5805,0.58145,411600000.0
2009-04-09 18:45:00,0.5816,0.5822,0.58125,0.5818,508000000.0
2009-04-09 19:00:00,0.58175,0.5826,0.5811,0.58185,472400000.0
2009-04-09 19:15:00,0.58235,0.58238,0.5815,0.58215,303200000.0
2009-04-09 19:30:00,0.58215,0.5824,0.58138,0.5823,984800000.0
2009-04-09 19:45:00,0.58235,0.58325,0.58205,0.58315,640600000.0
2009-04-09 20:00:00,0.58315,0.58325,0.58245,0.5828,728000000.0
2009-04-09 20:15:00,0.58238,0.58285,0.58198,0.58234,816500000.0
2009-04-09 20:30:00,0.5824,0.58315,0.5823,0.583,443000000.0
2009-04-09 20:45:00,0.58305,0.58355,0.583,0.58335,280400000.0
2009-04-09 21:00:00,0.58328,0.58383,0.58294,0.58298,459400000.0
2009-04-09 21:15:00,0.58298,0.58344,0.58262,0.58304,1837100000.0
2009-04-09 21:30:00,0.58306,0.5834,0.58284,0.5833,717600000.0
2009-04-09 21:45:00,0.583,0.5834,0.58263,0.58337,680400000.0
2009-04-09 22:00:00,0.5835,0.58365,0.5823,0.58265,701200000.0
2009-04-09 22:15:00,0.58265,0.5833,0.5826,0.5831,255800000.0
2009-04-09 22:30:00,0.58267,0.58344,0.58247,0.58295,390800000.0
2009-04-09 22:45:00,0.58259,0.58299,0.58233,0.58255,401200000.0
2009-04-09 23:00:00,0.58253,0.58315,0.58233,0.58295,314200000.0
2009-04-09 23:15:00,0.58315,0.58345,0.58248,0.58295,228800000.0
2009-04-09 23:30:00,0.58294,0.5833,0.58263,0.58306,629600000.0
2009-04-09 23:45:00,0.5833,0.58345,0.58227,0.58239,434900000.0
2009-04-10 00:00:00,0.58275,0.58275,0.58157,0.582,665199999.0
2009-04-10 00:15:00,0.5822,0.58325,0.58165,0.5831,679200003.0
2009-04-10 00:30:00,0.5831,0.5831,0.5823,0.58285,535800000.0
2009-04-10 00:45:00,0.58282,0.58335,0.58239,0.58245,276000000.0
2009-04-10 01:00:00,0.58255,0.58315,0.58195,0.58245,422000000.0
2009-04-10 01:15:00,0.58215,0.5829,0.5809,0.58125,992400000.0
2009-04-10 01:30:00,0.58125,0.5822,0.5812,0.58165,515600000.0
2009-04-10 01:45:00,0.58165,0.58225,0.58133,0.582,816199996.0
2009-04-10 02:00:00,0.582,0.58215,0.5814,0.582,215400000.0
2009-04-10 02:15:00,0.582,0.58208,0.58158,0.582,247400000.0
2009-04-10 02:30:00,0.58204,0.58238,0.58135,0.5815,376600000.0
2009-04-10 02:45:00,0.58155,0.58215,0.5812,0.58165,482200000.0
2009-04-10 03:00:00,0.582,0.582,0.58085,0.5813,284999999.0
2009-04-10 03:15:00,0.58084,0.5819,0.58075,0.5814,363600000.0
2009-04-10 03:30:00,0.5813,0.58155,0.58082,0.58145,360600000.0
2009-04-10 03:45:00,0.5814,0.5816,0.58066,0.5813,377400000.0
2009-04-10 04:00:00,0.5814,0.5824,0.58115,0.5824,170200000.0
2009-04-10 04:15:00,0.58245,0.58245,0.58137,0.58142,369600000.0
2009-04-10 04:30:00,0.58143,0.58225,0.58117,0.5822,246800000.0
2009-04-10 04:45:00,0.58165,0.58215,0.58156,0.58173,205000000.0
2009-04-10 05:00:00,0.58173,0.58223,0.58125,0.5815,335400000.0
2009-04-10 05:15:00,0.5817,0.58173,0.58112,0.5815,199600000.0
2009-04-10 05:30:00,0.5815,0.582,0.58132,0.5817,246200000.0
2009-04-10 05:45:00,0.5817,0.5817,0.58111,0.5815,165600000.0
2009-04-10 06:00:00,0.5815,0.5819,0.58119,0.5815,241000000.0
2009-04-10 06:15:00,0.5817,0.58179,0.58115,0.58136,228400001.0
2009-04-10 06:30:00,0.58145,0.58205,0.58112,0.58185,307200000.0
2009-04-10 06:45:00,0.58185,0.58275,0.58175,0.5824,165600000.0
2009-04-10 07:00:00,0.58215,0.5835,0.58195,0.583,266200000.0
2009-04-10 07:15:00,0.583,0.58335,0.58235,0.58255,376200000.0
2009-04-10 07:30:00,0.5828,0.58305,0.5824,0.5829,365800000.0
2009-04-10 07:45:00,0.58305,0.5832,0.58275,0.5832,337600002.0
2009-04-10 08:00:00,0.5832,0.5833,0.58145,0.5822,335800000.0
2009-04-10 08:15:00,0.58198,0.58285,0.5819,0.5821,404000001.0
2009-04-10 08:30:00,0.5822,0.5828,0.58135,0.58225,645800000.0
2009-04-10 08:45:00,0.5826,0.5832,0.58215,0.5825,474000000.0
2009-04-10 09:00:00,0.58305,0.5833,0.58192,0.58315,538000000.0
2009-04-10 09:15:00,0.58315,0.58315,0.58197,0.58267,372200000.0
2009-04-10 09:30:00,0.5825,0.58299,0.58217,0.58288,291800000.0
2009-04-10 09:45:00,0.583,0.58315,0.5824,0.5827,382200000.0
2009-04-10 10:00:00,0.58254,0.58286,0.58231,0.5827,486300000.0
2009-04-10 10:15:00,0.58236,0.58315,0.58236,0.5828,345200000.0
2009-04-10 10:30:00,0.58305,0.58334,0.58231,0.58251,393400000.0
2009-04-10 10:45:00,0.5826,0.58265,0.5817,0.58193,1191800000.0
2009-04-10 11:00:00,0.58225,0.58225,0.58136,0.58136,787600000.0
2009-04-10 11:15:00,0.5818,0.58185,0.58149,0.58185,72800000.0
2009-04-10 11:30:00,0.5819,0.58219,0.5816,0.58187,662800000.0
2009-04-10 11:45:00,0.58176,0.58231,0.58143,0.58205,1214700000.0
2009-04-10 12:00:00,0.5822,0.58277,0.58183,0.58216,1391200000.0
2009-04-10 12:15:00,0.5822,0.58249,0.58176,0.58186,1508600000.0
2009-04-10 12:30:00,0.58178,0.58247,0.58172,0.58202,889800000.0
2009-04-10 12:45:00,0.58208,0.58237,0.58171,0.5822,448200000.0
2009-04-10 13:00:00,0.58195,0.58273,0.58179,0.58226,866600000.0
2009-04-10 13:15:00,0.58226,0.5827,0.58207,0.5825,638000000.0
2009-04-10 13:30:00,0.58256,0.5833,0.58175,0.58243,650100000.0
2009-04-10 13:45:00,0.58246,0.58315,0.58205,0.58263,516300000.0
2009-04-10 14:00:00,0.5828,0.5834,0.5825,0.58288,931799998.0
2009-04-10 14:15:00,0.58281,0.583,0.58206,0.58227,492500001.0
2009-04-10 14:30:00,0.5823,0.58268,0.58218,0.58226,973200000.0
2009-04-10 14:45:00,0.58222,0.58269,0.58214,0.58245,354000000.0
2009-04-10 15:00:00,0.58216,0.5827,0.58174,0.58245,1020600000.0
2009-04-10 15:15:00,0.58191,0.58295,0.58171,0.58237,603500000.0
2009-04-10 15:30:00,0.58245,0.58257,0.58173,0.58206,483000000.0
2009-04-10 15:45:00,0.5823,0.58252,0.58169,0.58225,420600000.0
2009-04-10 16:00:00,0.58225,0.58262,0.58184,0.58197,514600000.0
2009-04-10 16:15:00,0.58198,0.58236,0.58185,0.58229,1155400000.0
2009-04-10 16:30:00,0.58231,0.58269,0.58146,0.58202,1605600000.0
2009-04-10 16:45:00,0.58199,0.58245,0.58157,0.58225,1166100000.0
2009-04-10 17:00:00,0.58198,0.58225,0.58165,0.5819,1561800000.0
2009-04-10 17:15:00,0.58215,0.58231,0.58183,0.5819,662000000.0
2009-04-10 17:30:00,0.58199,0.58225,0.58169,0.58183,1003000000.0
2009-04-10 17:45:00,0.58185,0.58243,0.58166,0.582,1056200000.0
2009-04-10 18:00:00,0.582,0.58234,0.58194,0.58195,816600000.0
2009-04-10 18:15:00,0.58205,0.58275,0.58175,0.58195,770400000.0
2009-04-10 18:30:00,0.58235,0.58275,0.58175,0.58177,364400000.0
2009-04-10 18:45:00,0.58225,0.58275,0.58167,0.58204,520400000.0
2009-04-10 19:00:00,0.58217,0.58229,0.58149,0.5819,845600000.0
2009-04-10 19:15:00,0.58193,0.58232,0.58152,0.58188,895400000.0
2009-04-10 19:30:00,0.58188,0.58228,0.5812,0.58195,805800000.0
2009-04-10 19:45:00,0.58173,0.58245,0.58157,0.5824,1024800000.0
2009-04-10 20:00:00,0.5824,0.5824,0.58076,0.58118,615400000.0
2009-04-10 20:15:00,0.5812,0.58185,0.58063,0.58135,959700000.0
2009-04-10 20:30:00,0.58135,0.58205,0.581,0.58135,579400000.0
2009-04-10 20:45:00,0.58155,0.58184,0.58096,0.58155,669800000.0
2009-04-10 21:00:00,0.5813,0.58181,0.58107,0.58138,686300000.0
2009-04-10 21:15:00,0.5814,0.58225,0.58127,0.5817,1239800001.0
2009-04-10 21:30:00,0.58165,0.58179,0.58153,0.5817,440800000.0
2009-04-10 21:45:00,0.58174,0.5823,0.58145,0.58225,597800000.0
2009-04-10 22:00:00,0.58225,0.58299,0.58197,0.58259,545199999.0
2009-04-10 22:15:00,0.58235,0.58295,0.58222,0.5824,244200000.0
2009-04-10 22:30:00,0.5824,0.58285,0.58207,0.58265,281400000.0
2009-04-10 22:45:00,0.5826,0.5839,0.58225,0.5839,350600000.0
2009-04-13 00:00:00,0.58535,0.5856,0.58455,0.58505,597000000.0
2009-04-13 00:15:00,0.58507,0.5854,0.58415,0.58417,597000000.0
2009-04-13 00:30:00,0.58413,0.58595,0.5837,0.5852,597000000.0
2009-04-13 00:45:00,0.5851,0.5858,0.58493,0.585,597000000.0
2009-04-13 01:00:00,0.58495,0.58525,0.58455,0.5851,597000000.0
2009-04-13 01:15:00,0.58507,0.58583,0.58505,0.58545,597000000.0
2009-04-13 01:30:00,0.58543,0.5856,0.5852,0.58545,517400000.0
2009-04-13 01:45:00,0.58543,0.58553,0.58466,0.5847,557200000.0
2009-04-13 02:00:00,0.58495,0.58495,0.5828,0.58345,643800000.0
2009-04-13 02:15:00,0.58355,0.5836,0.5828,0.5836,566400000.0
2009-04-13 02:30:00,0.5835,0.58425,0.58337,0.58384,463200000.0
2009-04-13 02:45:00,0.5842,0.58445,0.58309,0.584,352400000.0
2009-04-13 03:00:00,0.58347,0.58448,0.58347,0.5838,384200000.0
2009-04-13 03:15:00,0.5841,0.58465,0.58382,0.58412,618400000.0
2009-04-13 03:30:00,0.5846,0.58495,0.584,0.58495,414800000.0
2009-04-13 03:45:00,0.58466,0.5855,0.58415,0.5847,1394600000.0
2009-04-13 04:00:00,0.5847,0.58505,0.58444,0.585,384600000.0
2009-04-13 04:15:00,0.585,0.58518,0.58435,0.58445,443600000.0
2009-04-13 04:30:00,0.5845,0.5847,0.5845,0.5846,144000000.0
2009-04-13 04:45:00,0.58465,0.5852,0.58443,0.58503,310800000.0
2009-04-13 05:00:00,0.58503,0.5855,0.58472,0.58505,444400000.0
2009-04-13 05:15:00,0.585,0.58575,0.58427,0.58555,396800000.0
2009-04-13 05:30:00,0.5857,0.58615,0.58511,0.5854,481400000.0
2009-04-13 05:45:00,0.5854,0.58545,0.58505,0.5853,1517000000.0
2009-04-13 06:00:00,0.5851,0.58574,0.58476,0.58478,306800000.0
2009-04-13 06:15:00,0.58545,0.58555,0.58482,0.5855,311400000.0
2009-04-13 06:30:00,0.58498,0.58565,0.58485,0.58522,495600000.0
2009-04-13 06:45:00,0.58525,0.5857,0.58485,0.58545,368400000.0
2009-04-13 07:00:00,0.58545,0.58566,0.58484,0.58548,791000000.0
2009-04-13 07:15:00,0.58545,0.58615,0.58525,0.5856,167400000.0
2009-04-13 07:30:00,0.5856,0.5856,0.58477,0.58518,1035900000.0
2009-04-13 07:45:00,0.585,0.58526,0.58415,0.58443,866200000.0
2009-04-13 08:00:00,0.58505,0.5857,0.58485,0.58553,338200000.0
2009-04-13 08:15:00,0.5859,0.5862,0.58525,0.58545,408400000.0
2009-04-13 08:30:00,0.58535,0.5868,0.58535,0.5863,510200000.0
2009-04-13 08:45:00,0.58615,0.5868,0.5856,0.5864,561100000.0
2009-04-13 09:00:00,0.58649,0.58665,0.5855,0.5863,447000000.0
2009-04-13 09:15:00,0.5863,0.58638,0.58551,0.58575,421600000.0
2009-04-13 09:30:00,0.58575,0.586,0.5852,0.5852,727600000.0
2009-04-13 09:45:00,0.58526,0.58605,0.58514,0.5857,737000000.0
2009-04-13 10:00:00,0.5858,0.58625,0.5852,0.58615,1298200002.0
2009-04-13 10:15:00,0.58615,0.58645,0.58544,0.58592,877800000.0
2009-04-13 10:30:00,0.58573,0.58635,0.58546,0.5858,768200000.0
2009-04-13 10:45:00,0.5858,0.58605,0.58526,0.5856,560000000.0
2009-04-13 11:00:00,0.58558,0.586,0.58491,0.58521,709400000.0
2009-04-13 11:15:00,0.5849,0.58552,0.58461,0.58505,2283600000.0
2009-04-13 11:30:00,0.58486,0.58537,0.58455,0.58487,1435999997.0
2009-04-13 11:45:00,0.58505,0.58525,0.58402,0.58405,1034399995.0
2009-04-13 12:00:00,0.58415,0.58475,0.58334,0.58432,1810600000.0
2009-04-13 12:15:00,0.58432,0.58475,0.58414,0.5846,863800000.0
2009-04-13 12:30:00,0.5846,0.58515,0.58436,0.58505,614400000.0
2009-04-13 12:45:00,0.58505,0.5854,0.5845,0.58485,820400000.0
2009-04-13 13:00:00,0.58453,0.58545,0.58443,0.58535,617600000.0
2009-04-13 13:15:00,0.5854,0.58605,0.58485,0.5856,521200000.0
2009-04-13 13:30:00,0.5856,0.58595,0.58526,0.58547,448400000.0
2009-04-13 13:45:00,0.5859,0.58615,0.58512,0.58595,727600000.0
2009-04-13 14:00:00,0.5859,0.5862,0.58519,0.58535,550000000.0
2009-04-13 14:15:00,0.5855,0.5863,0.5853,0.58625,320800000.0
2009-04-13 14:30:00,0.58625,0.587,0.58587,0.5867,583600000.0
2009-04-13 14:45:00,0.5867,0.5872,0.5842,0.58525,360200000.0
2009-04-13 15:00:00,0.5854,0.5867,0.5852,0.58635,475200000.0
2009-04-13 15:15:00,0.58616,0.5866,0.58385,0.58545,759800000.0
2009-04-13 15:30:00,0.58555,0.58605,0.58515,0.5852,899000000.0
2009-04-13 15:45:00,0.58535,0.5854,0.58395,0.5845,797800000.0
2009-04-13 16:00:00,0.5845,0.58575,0.5845,0.5854,789000000.0
2009-04-13 16:15:00,0.5854,0.5857,0.58489,0.5854,514600000.0
2009-04-13 16:30:00,0.5854,0.5864,0.585,0.5862,618800000.0
2009-04-13 16:45:00,0.5861,0.5871,0.5856,0.58645,791300000.0
2009-04-13 17:00:00,0.58645,0.5868,0.58535,0.58613,631600000.0
2009-04-13 17:15:00,0.5864,0.58755,0.5864,0.58745,811100000.0
2009-04-13 17:30:00,0.5874,0.589,0.58695,0.58775,825200000.0
2009-04-13 17:45:00,0.588,0.5888,0.58705,0.588,874600000.0
2009-04-13 18:00:00,0.58825,0.58835,0.5875,0.58815,274600000.0
2009-04-13 18:15:00,0.588,0.5882,0.5869,0.58761,515000000.0
2009-04-13 18:30:00,0.58775,0.5888,0.58775,0.58827,240400000.0
2009-04-13 18:45:00,0.58855,0.58932,0.58845,0.58855,404400000.0
2009-04-13 19:00:00,0.58875,0.5889,0.58793,0.5886,567600000.0
2009-04-13 19:15:00,0.58786,0.59085,0.58786,0.59055,782800000.0
2009-04-13 19:30:00,0.59055,0.5908,0.5898,0.59,497200000.0
2009-04-13 19:45:00,0.58995,0.59025,0.58965,0.59015,160200000.0
2009-04-13 20:00:00,0.59015,0.5902,0.5895,0.5901,531200000.0
2009-04-13 20:15:00,0.5898,0.59055,0.58959,0.59025,373200000.0
2009-04-13 20:30:00,0.59002,0.59265,0.59002,0.59067,881700000.0
2009-04-13 20:45:00,0.59068,0.5911,0.59034,0.59078,670000000.0
2009-04-13 21:00:00,0.59105,0.59135,0.59015,0.5909,345200000.0
2009-04-13 21:15:00,0.59115,0.59335,0.59115,0.59185,584300000.0
2009-04-13 21:30:00,0.5918,0.59235,0.59096,0.5922,452200000.0
2009-04-13 21:45:00,0.59215,0.59245,0.59097,0.5911,422200000.0
2009-04-13 22:00:00,0.5911,0.5924,0.5908,0.5924,820100000.0
2009-04-13 22:15:00,0.5924,0.5929,0.59157,0.59245,577800001.0
2009-04-13 22:30:00,0.59255,0.5929,0.59171,0.59223,472600000.0
2009-04-13 22:45:00,0.59223,0.59285,0.59167,0.5919,501600001.0
2009-04-13 23:00:00,0.59191,0.59225,0.59098,0.59125,428000000.0
2009-04-13 23:15:00,0.59135,0.59164,0.59084,0.59088,834500000.0
2009-04-13 23:30:00,0.5913,0.59135,0.59062,0.59104,303400000.0
2009-04-13 23:45:00,0.59125,0.59205,0.59071,0.59205,617000000.0
2009-04-14 00:00:00,0.592,0.59212,0.59131,0.5918,766200000.0
2009-04-14 00:15:00,0.59161,0.5918,0.59105,0.59127,790200000.0
2009-04-14 00:30:00,0.5915,0.59165,0.59035,0.5913,743200000.0
2009-04-14 00:45:00,0.59135,0.59215,0.5909,0.5912,901600001.0
2009-04-14 01:00:00,0.5912,0.59225,0.59091,0.5917,713200000.0
2009-04-14 01:15:00,0.5917,0.59215,0.59075,0.5911,837000000.0
2009-04-14 01:30:00,0.5912,0.59215,0.59119,0.59137,828200000.0
2009-04-14 01:45:00,0.5919,0.5925,0.59085,0.59195,628600000.0
2009-04-14 02:00:00,0.5919,0.5919,0.59015,0.591,484400000.0
2009-04-14 02:15:00,0.59056,0.5913,0.59015,0.5907,791600000.0
2009-04-14 02:30:00,0.5908,0.59143,0.59005,0.5909,920400004.0
2009-04-14 02:45:00,0.5909,0.591,0.58965,0.5903,879400000.0
2009-04-14 03:00:00,0.5903,0.5903,0.58865,0.5898,790200002.0
2009-04-14 03:15:00,0.58995,0.59045,0.58885,0.58915,857800001.0
2009-04-14 03:30:00,0.58935,0.58965,0.58915,0.5892,501999999.0
2009-04-14 03:45:00,0.5892,0.58965,0.5885,0.589,905000000.0
2009-04-14 04:00:00,0.58895,0.5898,0.58805,0.589,1089000002.0
2009-04-14 04:15:00,0.589,0.5897,0.58856,0.58915,650800000.0
2009-04-14 04:30:00,0.5891,0.5897,0.58861,0.58935,876900000.0
2009-04-14 04:45:00,0.5893,0.5901,0.58864,0.589,854000000.0
2009-04-14 05:00:00,0.589,0.5896,0.58877,0.5895,679800001.0
2009-04-14 05:15:00,0.5895,0.58965,0.58895,0.5895,450800000.0
2009-04-14 05:30:00,0.5895,0.59005,0.58943,0.58985,464000000.0
2009-04-14 05:45:00,0.58985,0.5901,0.58923,0.5896,550400000.0
2009-04-14 06:00:00,0.5898,0.5905,0.58957,0.5901,585400000.0
2009-04-14 06:15:00,0.5905,0.5905,0.5898,0.59018,487200000.0
2009-04-14 06:30:00,0.59055,0.5906,0.5899,0.59025,393600000.0
2009-04-14 06:45:00,0.5902,0.5907,0.58959,0.5907,667200000.0
2009-04-14 07:00:00,0.5907,0.59155,0.5905,0.5912,902800000.0
2009-04-14 07:15:00,0.5912,0.5914,0.58975,0.59015,662000000.0
2009-04-14 07:30:00,0.59015,0.5907,0.5897,0.5907,868100000.0
2009-04-14 07:45:00,0.5907,0.5912,0.58963,0.5905,904000000.0
2009-04-14 08:00:00,0.5905,0.59055,0.5898,0.58985,435800000.0
2009-04-14 08:15:00,0.5899,0.59,0.58805,0.58825,674300000.0
2009-04-14 08:30:00,0.58825,0.58915,0.5873,0.58875,584600000.0
2009-04-14 08:45:00,0.5889,0.58925,0.588,0.58805,880999999.0
2009-04-14 09:00:00,0.588,0.588,0.58635,0.5873,892400000.0
2009-04-14 09:15:00,0.5873,0.58865,0.58725,0.58815,752200000.0
2009-04-14 09:30:00,0.58815,0.58845,0.5875,0.5883,733200000.0
2009-04-14 09:45:00,0.5883,0.58855,0.5874,0.58765,418200000.0
2009-04-14 10:00:00,0.58765,0.58775,0.58615,0.5865,549300000.0
2009-04-14 10:15:00,0.58655,0.5879,0.58635,0.5879,749000000.0
2009-04-14 10:30:00,0.58795,0.58825,0.5869,0.5869,663000000.0
2009-04-14 10:45:00,0.58695,0.5879,0.58646,0.58765,473800000.0
2009-04-14 11:00:00,0.58765,0.5879,0.58718,0.5878,489400000.0
2009-04-14 11:15:00,0.588,0.5896,0.58781,0.58875,1005800000.0
2009-04-14 11:30:00,0.5887,0.5895,0.58845,0.5892,590600000.0
2009-04-14 11:45:00,0.5892,0.58955,0.58875,0.58875,550200000.0
2009-04-14 12:00:00,0.5888,0.58905,0.58755,0.5881,785200000.0
2009-04-14 12:15:00,0.5881,0.5883,0.58747,0.58785,360000000.0
2009-04-14 12:30:00,0.58725,0.5884,0.58685,0.5874,1513500000.0
2009-04-14 12:45:00,0.5876,0.5888,0.58735,0.5886,682400000.0
2009-04-14 13:00:00,0.5886,0.58995,0.58795,0.58965,1139300000.0
2009-04-14 13:15:00,0.5896,0.5898,0.58895,0.5892,1184199999.0
2009-04-14 13:30:00,0.5895,0.58965,0.5891,0.58934,981800000.0
2009-04-14 13:45:00,0.58938,0.5903,0.58916,0.5897,508200000.0
2009-04-14 14:00:00,0.5897,0.58995,0.58865,0.58865,896000000.0
2009-04-14 14:15:00,0.58875,0.58915,0.58835,0.5884,532600000.0
2009-04-14 14:30:00,0.58845,0.58845,0.5863,0.5866,1682899999.0
2009-04-14 14:45:00,0.58655,0.5872,0.5858,0.58635,1357300000.0
2009-04-14 15:00:00,0.58635,0.5869,0.5854,0.5861,1518400000.0
2009-04-14 15:15:00,0.586,0.5869,0.58545,0.586,1792200000.0
2009-04-14 15:30:00,0.586,0.5866,0.5844,0.5844,1659800000.0
2009-04-14 15:45:00,0.5844,0.58475,0.5834,0.5842,2254400000.0
2009-04-14 16:00:00,0.58425,0.58585,0.58425,0.58545,1764400000.0
2009-04-14 16:15:00,0.58545,0.58635,0.58485,0.5856,1956200000.0
2009-04-14 16:30:00,0.5856,0.5865,0.5842,0.5852,3584999998.0
2009-04-14 16:45:00,0.58525,0.58615,0.5852,0.5855,1580200000.0
2009-04-14 17:00:00,0.58545,0.58635,0.58515,0.58585,1359300000.0
2009-04-14 17:15:00,0.58585,0.5865,0.58475,0.58475,2222700000.0
2009-04-14 17:30:00,0.58475,0.58575,0.5845,0.5856,1470200000.0
2009-04-14 17:45:00,0.58565,0.58625,0.58515,0.5854,2546799999.0
2009-04-14 18:00:00,0.5853,0.58675,0.58515,0.58535,1208100000.0
2009-04-14 18:15:00,0.58535,0.5867,0.5852,0.5866,1051200000.0
2009-04-14 18:30:00,0.5866,0.587,0.58575,0.5858,1205600001.0
2009-04-14 18:45:00,0.5858,0.58585,0.58395,0.58415,569600000.0
2009-04-14 19:00:00,0.58415,0.58415,0.5836,0.5838,875400000.0
2009-04-14 19:15:00,0.5838,0.5845,0.5837,0.584,1050600000.0
2009-04-14 19:30:00,0.58376,0.58455,0.58375,0.5844,895800000.0
2009-04-14 19:45:00,0.58445,0.5849,0.58358,0.58415,1167100000.0
2009-04-14 20:00:00,0.58415,0.58425,0.5831,0.5833,1529600000.0
2009-04-14 20:15:00,0.58375,0.5843,0.5831,0.584,1302700002.0
2009-04-14 20:30:00,0.5841,0.58445,0.58318,0.5837,1271300000.0
2009-04-14 20:45:00,0.58375,0.58375,0.58203,0.58325,1446300000.0
2009-04-14 21:00:00,0.58325,0.5841,0.58325,0.5837,1219600000.0
2009-04-14 21:15:00,0.58375,0.5842,0.58341,0.58375,381600000.0
2009-04-14 21:30:00,0.5837,0.5837,0.58255,0.58295,549200000.0
2009-04-14 21:45:00,0.58295,0.5838,0.58235,0.58235,587600000.0
2009-04-14 22:00:00,0.5823,0.5829,0.58187,0.58217,575400000.0
2009-04-14 22:15:00,0.5824,0.5828,0.58184,0.58214,505400000.0
2009-04-14 22:30:00,0.5822,0.5826,0.58186,0.5824,361400000.0
2009-04-14 22:45:00,0.5824,0.583,0.5824,0.583,495600000.0
2009-04-14 23:00:00,0.583,0.583,0.58205,0.58255,624000000.0
2009-04-14 23:15:00,0.58255,0.58285,0.5813,0.5815,530800000.0
2009-04-14 23:30:00,0.5815,0.5819,0.58075,0.58155,609200000.0
2009-04-14 23:45:00,0.5814,0.58215,0.58087,0.58137,928200006.0
2009-04-15 00:00:00,0.5817,0.58205,0.58098,0.58161,770000000.0
2009-04-15 00:15:00,0.58164,0.58285,0.5816,0.5824,677400000.0
2009-04-15 00:30:00,0.5824,0.5829,0.58162,0.58224,1056199999.0
2009-04-15 00:45:00,0.5823,0.58295,0.58198,0.5827,659600000.0
2009-04-15 01:00:00,0.58275,0.58375,0.58215,0.5823,712600000.0
2009-04-15 01:15:00,0.5822,0.5827,0.58157,0.58265,1041200002.0
2009-04-15 01:30:00,0.5827,0.583,0.5823,0.5827,1138600006.0
2009-04-15 01:45:00,0.58255,0.58305,0.58215,0.5822,779999999.0
2009-04-15 02:00:00,0.58225,0.583,0.58194,0.5828,925800007.0
2009-04-15 02:15:00,0.58305,0.58355,0.58245,0.58255,1325000003.0
2009-04-15 02:30:00,0.58255,0.58265,0.57915,0.5793,2423800002.0
2009-04-15 02:45:00,0.5793,0.5796,0.57855,0.5788,2067400000.0
2009-04-15 03:00:00,0.5788,0.5796,0.57845,0.5788,1200200000.0
2009-04-15 03:15:00,0.57885,0.5793,0.5771,0.57815,2757799999.0
2009-04-15 03:30:00,0.5781,0.5782,0.5769,0.5773,1416300000.0
2009-04-15 03:45:00,0.5773,0.5785,0.5772,0.57765,1915800004.0
2009-04-15 04:00:00,0.57731,0.57825,0.57718,0.57815,623600001.0
2009-04-15 04:15:00,0.57815,0.57815,0.5769,0.57755,1980600001.0
2009-04-15 04:30:00,0.57745,0.57755,0.576,0.57605,3320199998.0
2009-04-15 04:45:00,0.57605,0.57665,0.57595,0.5764,1235000000.0
2009-04-15 05:00:00,0.5764,0.5768,0.57617,0.5766,592000000.0
2009-04-15 05:15:00,0.57655,0.57695,0.5761,0.57643,690699999.0
2009-04-15 05:30:00,0.57655,0.5778,0.57637,0.5778,638600000.0
2009-04-15 05:45:00,0.5779,0.578,0.5771,0.57735,773000000.0
2009-04-15 06:00:00,0.57715,0.57715,0.5761,0.5765,1444800001.0
2009-04-15 06:15:00,0.5765,0.5769,0.5755,0.57665,955600000.0
2009-04-15 06:30:00,0.5766,0.5774,0.5763,0.5774,1292199997.0
2009-04-15 06:45:00,0.5773,0.578,0.57705,0.578,1035200001.0
2009-04-15 07:00:00,0.57751,0.57811,0.5766,0.5778,832199999.0
2009-04-15 07:15:00,0.5778,0.5788,0.5774,0.57845,690599999.0
2009-04-15 07:30:00,0.57845,0.5789,0.5778,0.57805,1006800000.0
2009-04-15 07:45:00,0.57805,0.5783,0.57767,0.5781,792400000.0
2009-04-15 08:00:00,0.5781,0.57835,0.5766,0.5767,986600000.0
2009-04-15 08:15:00,0.5768,0.57715,0.5752,0.5755,1482200001.0
2009-04-15 08:30:00,0.5755,0.5767,0.57475,0.5755,2491200000.0
2009-04-15 08:45:00,0.5755,0.57685,0.575,0.5764,2226400000.0
2009-04-15 09:00:00,0.57635,0.57755,0.5763,0.5765,1038400000.0
2009-04-15 09:15:00,0.5765,0.5773,0.5759,0.57665,1738000000.0
2009-04-15 09:30:00,0.57665,0.5768,0.5759,0.5763,1423800001.0
2009-04-15 09:45:00,0.5763,0.57785,0.5763,0.5777,1307000000.0
2009-04-15 10:00:00,0.5777,0.5784,0.5776,0.5782,1094400000.0
2009-04-15 10:15:00,0.5782,0.5782,0.5776,0.5779,781996800.0
2009-04-15 10:30:00,0.57795,0.5796,0.57775,0.57955,1294893600.0
2009-04-15 10:45:00,0.5796,0.58175,0.5796,0.58095,2921896799.0
2009-04-15 11:00:00,0.5809,0.5811,0.57925,0.5793,1028200000.0
2009-04-15 11:15:00,0.5793,0.5801,0.5784,0.5784,1437800000.0
2009-04-15 11:30:00,0.5784,0.5787,0.57705,0.57755,1696200001.0
2009-04-15 11:45:00,0.5775,0.579,0.57695,0.57815,1710600000.0
2009-04-15 12:00:00,0.57825,0.5792,0.57772,0.5788,976200000.0
2009-04-15 12:15:00,0.5788,0.5803,0.57865,0.57995,485000000.0
2009-04-15 12:30:00,0.58015,0.582,0.5801,0.58125,1635400000.0
2009-04-15 12:45:00,0.5812,0.5812,0.58015,0.58085,569600000.0
2009-04-15 13:00:00,0.58085,0.5815,0.5801,0.5812,1579400000.0
2009-04-15 13:15:00,0.5812,0.582,0.58065,0.5807,1541500007.0
2009-04-15 13:30:00,0.5809,0.5809,0.57955,0.58,831400000.0
2009-04-15 13:45:00,0.58,0.58015,0.57795,0.57795,1344400000.0
2009-04-15 14:00:00,0.57775,0.5778,0.57465,0.57495,2164399999.0
2009-04-15 14:15:00,0.57495,0.5769,0.57485,0.5758,1816099999.0
2009-04-15 14:30:00,0.576,0.5772,0.5753,0.5766,2471800002.0
2009-04-15 14:45:00,0.57665,0.5773,0.57597,0.57615,1644900000.0
2009-04-15 15:00:00,0.5763,0.5776,0.57615,0.57715,1047200000.0
2009-04-15 15:15:00,0.57715,0.57715,0.5741,0.57415,1223400000.0
2009-04-15 15:30:00,0.5742,0.575,0.57355,0.5748,1521000000.0
2009-04-15 15:45:00,0.5748,0.57595,0.5744,0.57555,1736100000.0
2009-04-15 16:00:00,0.5756,0.57755,0.5755,0.57625,2007400000.0
2009-04-15 16:15:00,0.57625,0.577,0.5758,0.57675,1307800000.0
2009-04-15 16:30:00,0.5768,0.5768,0.57485,0.5753,2094100000.0
2009-04-15 16:45:00,0.57525,0.57595,0.57515,0.5757,1301000000.0
2009-04-15 17:00:00,0.57575,0.57615,0.5737,0.57475,2165400000.0
2009-04-15 17:15:00,0.57475,0.5752,0.57415,0.57465,1042600000.0
2009-04-15 17:30:00,0.57465,0.5758,0.57425,0.5743,1620000000.0
2009-04-15 17:45:00,0.5743,0.576,0.57385,0.5756,938800000.0
2009-04-15 18:00:00,0.57565,0.5773,0.57529,0.5769,716000000.0
2009-04-15 18:15:00,0.5769,0.5771,0.5763,0.5766,851000000.0
2009-04-15 18:30:00,0.5766,0.5774,0.5766,0.5768,1395200000.0
2009-04-15 18:45:00,0.5769,0.58035,0.57675,0.5799,1665399999.0
2009-04-15 19:00:00,0.58,0.5805,0.5783,0.5786,915900000.0
2009-04-15 19:15:00,0.5786,0.579,0.5784,0.57865,631000000.0
2009-04-15 19:30:00,0.57865,0.5796,0.578,0.5796,801400000.0
2009-04-15 19:45:00,0.5796,0.5796,0.57805,0.5785,736400000.0
2009-04-15 20:00:00,0.57845,0.57935,0.57805,0.5783,574500000.0
2009-04-15 20:15:00,0.57835,0.57835,0.5767,0.5771,696100000.0
2009-04-15 20:30:00,0.5771,0.57815,0.577,0.5776,819000000.0
2009-04-15 20:45:00,0.5776,0.578,0.5772,0.5772,511400000.0
2009-04-15 21:00:00,0.57725,0.5783,0.57694,0.57815,378400000.0
2009-04-15 21:15:00,0.57815,0.5791,0.578,0.5788,511400001.0
2009-04-15 21:30:00,0.5788,0.5801,0.5787,0.5799,433200000.0
2009-04-15 21:45:00,0.5799,0.58205,0.57933,0.5812,964200000.0
2009-04-15 22:00:00,0.5812,0.58215,0.5809,0.5811,703200000.0
2009-04-15 22:15:00,0.58126,0.582,0.58095,0.58095,244000000.0
2009-04-15 22:30:00,0.58095,0.58215,0.5806,0.58161,469600000.0
2009-04-15 22:45:00,0.58185,0.58185,0.58055,0.58085,341400000.0
2009-04-15 23:00:00,0.5807,0.58225,0.5807,0.5816,473200000.0
2009-04-15 23:15:00,0.5816,0.5816,0.58083,0.58125,524200000.0
2009-04-15 23:30:00,0.58125,0.58185,0.5794,0.5805,580000000.0
2009-04-15 23:45:00,0.5806,0.5806,0.57918,0.57994,540000002.0
2009-04-16 00:00:00,0.58025,0.58055,0.57935,0.57965,1120400000.0
2009-04-16 00:15:00,0.57965,0.58,0.57916,0.5796,1160600002.0
2009-04-16 00:30:00,0.5797,0.58085,0.57965,0.5804,2125800000.0
2009-04-16 00:45:00,0.58035,0.58045,0.5796,0.58025,1355200000.0
2009-04-16 01:00:00,0.58035,0.58035,0.57795,0.57815,2581800003.0
2009-04-16 01:15:00,0.57815,0.5791,0.5776,0.57855,1969599999.0
2009-04-16 01:30:00,0.57855,0.57875,0.5775,0.57845,1854199999.0
2009-04-16 01:45:00,0.5784,0.57855,0.57755,0.57805,2458600000.0
2009-04-16 02:00:00,0.57805,0.579,0.57605,0.5776,2581612401.0
2009-04-16 02:15:00,0.5776,0.57875,0.57745,0.5779,2866600003.0
2009-04-16 02:30:00,0.5779,0.5782,0.5765,0.5771,1988000001.0
2009-04-16 02:45:00,0.5771,0.5789,0.5769,0.5788,2583799999.0
2009-04-16 03:00:00,0.5789,0.57935,0.57695,0.57705,2928399999.0
2009-04-16 03:15:00,0.57705,0.5785,0.5769,0.57745,1644400003.0
2009-04-16 03:30:00,0.57745,0.57765,0.5768,0.57695,1166800000.0
2009-04-16 03:45:00,0.57695,0.57785,0.57682,0.57755,751000000.0
2009-04-16 04:00:00,0.5775,0.5775,0.5747,0.5761,1335012400.0
2009-04-16 04:15:00,0.5761,0.57625,0.57485,0.57505,1065400000.0
2009-04-16 04:30:00,0.5753,0.5759,0.57485,0.57525,898400000.0
2009-04-16 04:45:00,0.57455,0.5764,0.57455,0.5758,722400000.0
2009-04-16 05:00:00,0.5758,0.57635,0.57535,0.57575,725200000.0
2009-04-16 05:15:00,0.57605,0.57665,0.57571,0.5762,304800000.0
2009-04-16 05:30:00,0.5762,0.5772,0.576,0.57675,396200000.0
2009-04-16 05:45:00,0.5767,0.5773,0.57645,0.5772,290800000.0
2009-04-16 06:00:00,0.57705,0.57835,0.57695,0.5775,435000000.0
2009-04-16 06:15:00,0.5775,0.578,0.57714,0.57775,287600000.0
2009-04-16 06:30:00,0.57775,0.5778,0.5756,0.576,791800000.0
2009-04-16 06:45:00,0.57595,0.57625,0.57485,0.5755,557300000.0
2009-04-16 07:00:00,0.5755,0.57685,0.57506,0.5757,1026124800.0
2009-04-16 07:15:00,0.5757,0.5758,0.5733,0.5741,1140200000.0
2009-04-16 07:30:00,0.5741,0.5741,0.57265,0.5731,1340600000.0
2009-04-16 07:45:00,0.5732,0.57485,0.57315,0.57435,760800001.0
2009-04-16 08:00:00,0.57445,0.57675,0.5743,0.57655,1197400000.0
2009-04-16 08:15:00,0.57655,0.57785,0.5759,0.5769,879200000.0
2009-04-16 08:30:00,0.57695,0.5775,0.5755,0.5765,798286800.0
2009-04-16 08:45:00,0.57655,0.57655,0.5746,0.57485,1146800000.0
2009-04-16 09:00:00,0.5749,0.5752,0.57305,0.57485,686400000.0
2009-04-16 09:15:00,0.57475,0.5751,0.57345,0.57385,1137786800.0
2009-04-16 09:30:00,0.57405,0.5742,0.57215,0.5727,1181400000.0
2009-04-16 09:45:00,0.57265,0.5727,0.5707,0.57075,1983500000.0
2009-04-16 10:00:00,0.57075,0.5717,0.56975,0.57035,1429212400.0
2009-04-16 10:15:00,0.57045,0.57095,0.56775,0.57005,2403437198.0
2009-04-16 10:30:00,0.5701,0.57025,0.569,0.56985,1677800000.0
2009-04-16 10:45:00,0.5699,0.57135,0.569,0.57015,736237200.0
2009-04-16 11:00:00,0.57035,0.57055,0.56885,0.56895,704400000.0
2009-04-16 11:15:00,0.56895,0.56985,0.5687,0.5691,392500000.0
2009-04-16 11:30:00,0.56905,0.5696,0.5683,0.569,1173999999.0
2009-04-16 11:45:00,0.569,0.57055,0.569,0.57035,690400000.0
2009-04-16 12:00:00,0.5703,0.5709,0.57,0.5708,464700000.0
2009-04-16 12:15:00,0.57085,0.5727,0.57085,0.5726,958400000.0
2009-04-16 12:30:00,0.5726,0.57315,0.56865,0.56875,1278637199.0
2009-04-16 12:45:00,0.5688,0.57015,0.56875,0.5697,1676024800.0
2009-04-16 13:00:00,0.5696,0.56985,0.56885,0.56935,851600000.0
2009-04-16 13:15:00,0.56935,0.5694,0.56865,0.5689,582600000.0
2009-04-16 13:30:00,0.5689,0.56965,0.56855,0.5693,409800000.0
2009-04-16 13:45:00,0.5692,0.57005,0.5692,0.5695,757000000.0
2009-04-16 14:00:00,0.5695,0.57025,0.5692,0.57,680200000.0
2009-04-16 14:15:00,0.57,0.57175,0.56945,0.5713,1133200000.0
2009-04-16 14:30:00,0.5713,0.57235,0.57065,0.57145,1547000000.0
2009-04-16 14:45:00,0.5716,0.5766,0.57095,0.575,1334612401.0
2009-04-16 15:00:00,0.575,0.5756,0.57415,0.57445,1940124799.0
2009-04-16 15:15:00,0.5746,0.575,0.5738,0.5748,1089412400.0
2009-04-16 15:30:00,0.5748,0.57485,0.5723,0.5725,838000000.0
2009-04-16 15:45:00,0.5725,0.5726,0.57135,0.5718,1098649600.0
2009-04-16 16:00:00,0.5716,0.5731,0.57085,0.5714,1109424800.0
2009-04-16 16:15:00,0.57135,0.57185,0.5701,0.57075,1390800001.0
2009-04-16 16:30:00,0.57075,0.5709,0.56885,0.5692,1086849600.0
2009-04-16 16:45:00,0.56915,0.57045,0.56845,0.5701,1009200001.0
2009-04-16 17:00:00,0.5703,0.57065,0.5694,0.5697,956199999.0
2009-04-16 17:15:00,0.5697,0.57025,0.56915,0.56955,1008000000.0
2009-04-16 17:30:00,0.5695,0.5705,0.5695,0.57025,518000000.0
2009-04-16 17:45:00,0.5703,0.57085,0.5703,0.57035,580612401.0
2009-04-16 18:00:00,0.57035,0.5713,0.56937,0.5708,425200000.0
2009-04-16 18:15:00,0.5707,0.571,0.5687,0.5688,717024800.0
2009-04-16 18:30:00,0.56885,0.57125,0.5688,0.57035,1229449600.0
2009-04-16 18:45:00,0.57035,0.5715,0.57025,0.57085,377000000.0
2009-04-16 19:00:00,0.57085,0.5714,0.57005,0.57005,334049600.0
2009-04-16 19:15:00,0.5701,0.5703,0.56845,0.56875,218224800.0
2009-04-16 19:30:00,0.56875,0.56935,0.5681,0.56915,378500000.0
2009-04-16 19:45:00,0.56915,0.5694,0.56832,0.56905,189849600.0
2009-04-16 20:00:00,0.5691,0.56995,0.5688,0.56985,306000000.0
2009-04-16 20:15:00,0.5699,0.5705,0.5693,0.5705,264000000.0
2009-04-16 20:30:00,0.57055,0.57195,0.57055,0.5718,450600000.0
2009-04-16 20:45:00,0.5718,0.57275,0.5714,0.5719,479600000.0
2009-04-16 21:00:00,0.572,0.5725,0.57107,0.57229,591200000.0
2009-04-16 21:15:00,0.57255,0.57375,0.57207,0.5726,262000000.0
2009-04-16 21:30:00,0.5726,0.5726,0.5703,0.57115,977500000.0
2009-04-16 21:45:00,0.57125,0.57125,0.57047,0.57085,446200000.0
2009-04-16 22:00:00,0.57066,0.5718,0.5706,0.5716,336600000.0
2009-04-16 22:15:00,0.57155,0.57205,0.57113,0.572,355200000.0
2009-04-16 22:30:00,0.57183,0.57239,0.57138,0.57138,358400000.0
2009-04-16 22:45:00,0.57145,0.5726,0.57126,0.572,467600003.0
2009-04-16 23:00:00,0.5724,0.5725,0.57154,0.57165,641200000.0
2009-04-16 23:15:00,0.57205,0.57245,0.57109,0.57165,855100000.0
2009-04-16 23:30:00,0.57155,0.57255,0.57116,0.5719,567149599.0
2009-04-16 23:45:00,0.57187,0.573,0.57153,0.5722,456400000.0
2009-04-17 00:00:00,0.5722,0.5726,0.57164,0.5724,666000000.0
2009-04-17 00:15:00,0.57199,0.57275,0.57175,0.57245,963000001.0
2009-04-17 00:30:00,0.57245,0.57275,0.5716,0.57255,1470000003.0
2009-04-17 00:45:00,0.57255,0.57365,0.57165,0.5735,1179599998.0
2009-04-17 01:00:00,0.5735,0.57455,0.57345,0.574,1172000000.0
2009-04-17 01:15:00,0.574,0.57455,0.5737,0.5745,1246000000.0
2009-04-17 01:30:00,0.57455,0.57485,0.57416,0.5746,757800000.0
2009-04-17 01:45:00,0.5746,0.57515,0.5737,0.5738,1140399999.0
2009-04-17 02:00:00,0.57375,0.5744,0.5728,0.57375,1083800000.0
2009-04-17 02:15:00,0.5738,0.5746,0.5737,0.5744,1421200000.0
2009-04-17 02:30:00,0.5744,0.57455,0.5731,0.5732,888200000.0
2009-04-17 02:45:00,0.57315,0.5734,0.5725,0.5727,1275000000.0
2009-04-17 03:00:00,0.57241,0.57295,0.57155,0.5722,1020600000.0
2009-04-17 03:15:00,0.5722,0.5726,0.5719,0.5722,801200000.0
2009-04-17 03:30:00,0.57225,0.5728,0.57202,0.5728,716400001.0
2009-04-17 03:45:00,0.5728,0.5737,0.57225,0.57265,543400001.0
2009-04-17 04:00:00,0.5728,0.57355,0.57256,0.57355,560000000.0
2009-04-17 04:15:00,0.57355,0.57357,0.57235,0.573,305400000.0
2009-04-17 04:30:00,0.57305,0.57305,0.5724,0.5726,597600000.0
2009-04-17 04:45:00,0.5725,0.5729,0.5719,0.5723,859100000.0
2009-04-17 05:00:00,0.5723,0.57275,0.5716,0.5726,686400001.0
2009-04-17 05:15:00,0.5726,0.5729,0.57215,0.57225,531200000.0
2009-04-17 05:30:00,0.5723,0.5728,0.572,0.57275,447200000.0
2009-04-17 05:45:00,0.5728,0.57286,0.57217,0.5727,511000000.0
2009-04-17 06:00:00,0.5727,0.5727,0.5709,0.571,519800000.0
2009-04-17 06:15:00,0.571,0.57125,0.5707,0.571,878200000.0
2009-04-17 06:30:00,0.571,0.5713,0.57065,0.57095,697399999.0
2009-04-17 06:45:00,0.57105,0.57145,0.57045,0.57085,512000000.0
2009-04-17 07:00:00,0.5708,0.57135,0.57056,0.5712,337800000.0
2009-04-17 07:15:00,0.5712,0.57155,0.57068,0.5712,608399999.0
2009-04-17 07:30:00,0.5712,0.5717,0.57055,0.57155,544000000.0
2009-04-17 07:45:00,0.5717,0.5718,0.5712,0.57175,725600000.0
2009-04-17 08:00:00,0.57175,0.57175,0.57015,0.57095,814200000.0
2009-04-17 08:15:00,0.5709,0.572,0.57075,0.5717,565800000.0
2009-04-17 08:30:00,0.57175,0.57275,0.5716,0.57195,455800000.0
2009-04-17 08:45:00,0.57195,0.5729,0.57165,0.57225,477000000.0
2009-04-17 09:00:00,0.57225,0.5738,0.5722,0.5734,434800000.0
2009-04-17 09:15:00,0.5734,0.57425,0.5732,0.5736,691999996.0
2009-04-17 09:30:00,0.5736,0.57365,0.5727,0.5733,879300000.0
2009-04-17 09:45:00,0.5733,0.5735,0.57205,0.57225,345200000.0
2009-04-17 10:00:00,0.5723,0.57295,0.57189,0.57205,507000000.0
2009-04-17 10:15:00,0.5724,0.5724,0.5707,0.5713,840700000.0
2009-04-17 10:30:00,0.57135,0.5717,0.571,0.5715,769000000.0
2009-04-17 10:45:00,0.5715,0.5724,0.5715,0.572,420600000.0
2009-04-17 11:00:00,0.572,0.5728,0.5717,0.5726,612100000.0
2009-04-17 11:15:00,0.5725,0.5725,0.57145,0.57145,821800000.0
2009-04-17 11:30:00,0.5714,0.5722,0.57135,0.5719,788800000.0
2009-04-17 11:45:00,0.5719,0.57245,0.57185,0.5722,791400000.0
2009-04-17 12:00:00,0.5721,0.5725,0.5716,0.5716,848400000.0
2009-04-17 12:15:00,0.5716,0.57235,0.57145,0.57235,680800000.0
2009-04-17 12:30:00,0.57235,0.5726,0.57105,0.57165,808412400.0
2009-04-17 12:45:00,0.57165,0.5719,0.5711,0.5714,519000000.0
2009-04-17 13:00:00,0.57135,0.57185,0.5713,0.5716,442400000.0
2009-04-17 13:15:00,0.57155,0.57175,0.57005,0.5701,385012400.0
2009-04-17 13:30:00,0.5701,0.5706,0.5694,0.5703,1466800000.0
2009-04-17 13:45:00,0.5703,0.5706,0.56945,0.57015,1081000000.0
2009-04-17 14:00:00,0.5701,0.57045,0.56975,0.57025,628000000.0
2009-04-17 14:15:00,0.5703,0.5714,0.57015,0.5706,735600000.0
2009-04-17 14:30:00,0.5706,0.5709,0.56965,0.5703,1370500000.0
2009-04-17 14:45:00,0.57035,0.5705,0.5693,0.5695,1401600000.0
2009-04-17 15:00:00,0.5695,0.5698,0.56825,0.5687,1501399997.0
2009-04-17 15:15:00,0.56875,0.5697,0.5687,0.5695,1321700000.0
2009-04-17 15:30:00,0.5695,0.56955,0.56855,0.56895,991000000.0
2009-04-17 15:45:00,0.56895,0.5699,0.56865,0.5688,1359200000.0
2009-04-17 16:00:00,0.5688,0.5693,0.56855,0.5687,1080600000.0
2009-04-17 16:15:00,0.5687,0.5691,0.56775,0.5684,777600000.0
2009-04-17 16:30:00,0.5684,0.56845,0.5675,0.5681,1134500000.0
2009-04-17 16:45:00,0.56815,0.56825,0.5674,0.56815,1152500000.0
2009-04-17 17:00:00,0.56815,0.5689,0.5677,0.5683,1242000000.0
2009-04-17 17:15:00,0.5683,0.56875,0.5678,0.5679,1246124800.0
2009-04-17 17:30:00,0.56785,0.56785,0.5667,0.5673,966424800.0
2009-04-17 17:45:00,0.5673,0.56755,0.56675,0.567,1182000000.0
2009-04-17 18:00:00,0.56695,0.56725,0.56655,0.5669,943800000.0
2009-04-17 18:15:00,0.5669,0.5669,0.5664,0.5665,244800000.0
2009-04-17 18:30:00,0.5665,0.5666,0.5656,0.5657,480800000.0
2009-04-17 18:45:00,0.5657,0.56645,0.56565,0.5662,353400000.0
2009-04-17 19:00:00,0.5662,0.56695,0.56575,0.5665,423799998.0
2009-04-17 19:15:00,0.5665,0.56665,0.5656,0.5666,244200000.0
2009-04-17 19:30:00,0.56665,0.5673,0.5666,0.5673,609986800.0
2009-04-17 19:45:00,0.5672,0.5672,0.56595,0.5664,783200000.0
2009-04-17 20:00:00,0.5663,0.5667,0.56497,0.5659,631400000.0
2009-04-17 20:15:00,0.566,0.5662,0.5657,0.5662,283800000.0
2009-04-17 20:30:00,0.56615,0.5664,0.5655,0.5658,283400000.0
2009-04-17 20:45:00,0.5658,0.5658,0.56495,0.5653,537824800.0
2009-04-17 21:00:00,0.56515,0.5657,0.56482,0.5655,261200000.0
2009-04-17 21:15:00,0.5655,0.5658,0.56483,0.5658,371000000.0
2009-04-17 21:30:00,0.5658,0.566,0.5651,0.5659,562800000.0
2009-04-17 21:45:00,0.56595,0.566,0.56522,0.56565,265000000.0
2009-04-17 22:00:00,0.5656,0.56645,0.56518,0.56615,317600000.0
2009-04-17 22:15:00,0.5664,0.56745,0.56626,0.56675,384200000.0
2009-04-17 22:30:00,0.5667,0.56755,0.56525,0.5659,825800000.0
2009-04-17 22:45:00,0.5659,0.56795,0.56585,0.56735,394600000.0
2009-04-20 00:00:00,0.56898,0.56918,0.56844,0.56865,3029400000.0
2009-04-20 00:15:00,0.5688,0.56965,0.5683,0.56965,3855600000.0
2009-04-20 00:30:00,0.56945,0.5697,0.56927,0.56965,1101600000.0
2009-04-20 00:45:00,0.56993,0.5704,0.56943,0.5704,2203200000.0
2009-04-20 01:00:00,0.57035,0.5704,0.569,0.56905,3029400000.0
2009-04-20 01:15:00,0.56915,0.56982,0.56865,0.56897,3304800000.0
2009-04-20 01:30:00,0.56895,0.5701,0.5688,0.5691,3580200000.0
2009-04-20 01:45:00,0.5693,0.5694,0.56698,0.5674,3580200000.0
2009-04-20 02:00:00,0.56745,0.5686,0.56645,0.56735,1088999999.0
2009-04-20 02:15:00,0.56725,0.56725,0.566,0.56615,659600001.0
2009-04-20 02:30:00,0.56615,0.56665,0.56435,0.5652,944000000.0
2009-04-20 02:45:00,0.5652,0.5657,0.56435,0.56545,945599999.0
2009-04-20 03:00:00,0.56555,0.5666,0.56485,0.56555,922000000.0
2009-04-20 03:15:00,0.56485,0.5666,0.56485,0.566,989400000.0
2009-04-20 03:30:00,0.566,0.566,0.56505,0.56545,710400000.0
2009-04-20 03:45:00,0.5655,0.5667,0.5655,0.56645,296800000.0
2009-04-20 04:00:00,0.56645,0.5668,0.5661,0.5662,286600000.0
2009-04-20 04:15:00,0.5662,0.56675,0.5658,0.56665,260600000.0
2009-04-20 04:30:00,0.56665,0.5667,0.5661,0.5663,373200000.0
2009-04-20 04:45:00,0.5662,0.5663,0.56481,0.5657,292200000.0
2009-04-20 05:00:00,0.5658,0.5663,0.56524,0.5656,469200000.0
2009-04-20 05:15:00,0.5656,0.56625,0.56507,0.56585,323400000.0
2009-04-20 05:30:00,0.5658,0.5674,0.5657,0.5674,269800000.0
2009-04-20 05:45:00,0.5674,0.5674,0.56625,0.56645,302599999.0
2009-04-20 06:00:00,0.5667,0.56675,0.5657,0.56627,591000000.0
2009-04-20 06:15:00,0.56626,0.5671,0.56626,0.5671,484000000.0
2009-04-20 06:30:00,0.5671,0.56775,0.5664,0.56775,518000000.0
2009-04-20 06:45:00,0.56736,0.56765,0.56644,0.5675,317000000.0
2009-04-20 07:00:00,0.5675,0.56795,0.56745,0.5675,139800000.0
2009-04-20 07:15:00,0.5676,0.5676,0.5672,0.56735,375400000.0
2009-04-20 07:30:00,0.5674,0.5677,0.56725,0.56765,246800000.0
2009-04-20 07:45:00,0.56765,0.56765,0.56635,0.5668,601400000.0
2009-04-20 08:00:00,0.5668,0.56705,0.5656,0.56705,292800000.0
2009-04-20 08:15:00,0.56715,0.5674,0.56613,0.567,378400000.0
2009-04-20 08:30:00,0.567,0.56705,0.56545,0.56575,412600000.0
2009-04-20 08:45:00,0.5657,0.5663,0.56535,0.5662,280200000.0
2009-04-20 09:00:00,0.5662,0.56645,0.5655,0.56605,708600001.0
2009-04-20 09:15:00,0.566,0.567,0.5656,0.56695,356800000.0
2009-04-20 09:30:00,0.5668,0.567,0.56655,0.5666,364600001.0
2009-04-20 09:45:00,0.56665,0.56665,0.5644,0.5648,642400000.0
2009-04-20 10:00:00,0.5648,0.565,0.5637,0.56465,672400000.0
2009-04-20 10:15:00,0.5647,0.56505,0.56335,0.56405,692800001.0
2009-04-20 10:30:00,0.56405,0.5648,0.56355,0.5637,594000000.0
2009-04-20 10:45:00,0.5637,0.564,0.5617,0.56185,403800000.0
2009-04-20 11:00:00,0.5618,0.56235,0.5615,0.56215,653000000.0
2009-04-20 11:15:00,0.56215,0.5625,0.56155,0.56155,615400000.0
2009-04-20 11:30:00,0.56165,0.56225,0.5609,0.56095,1064400000.0
2009-04-20 11:45:00,0.5609,0.5612,0.56005,0.5604,1245800001.0
2009-04-20 12:00:00,0.5604,0.5621,0.5604,0.5618,967400000.0
2009-04-20 12:15:00,0.5618,0.5622,0.56125,0.5617,733200000.0
2009-04-20 12:30:00,0.5616,0.562,0.56085,0.5612,872400000.0
2009-04-20 12:45:00,0.5612,0.5617,0.5608,0.56145,910200000.0
2009-04-20 13:00:00,0.5615,0.5625,0.56085,0.561,1334400000.0
2009-04-20 13:15:00,0.5611,0.5611,0.5592,0.56035,1777500000.0
2009-04-20 13:30:00,0.5605,0.5607,0.55995,0.5604,773500000.0
2009-04-20 13:45:00,0.56034,0.56115,0.5598,0.5599,871600000.0
2009-04-20 14:00:00,0.5599,0.5604,0.5596,0.5599,876800000.0
2009-04-20 14:15:00,0.5599,0.561,0.5594,0.5609,1280000001.0
2009-04-20 14:30:00,0.56085,0.5612,0.56045,0.5608,1000900001.0
2009-04-20 14:45:00,0.5608,0.561,0.5603,0.5607,1118412400.0
2009-04-20 15:00:00,0.5607,0.56125,0.5603,0.5611,1310799999.0
2009-04-20 15:15:00,0.5611,0.5618,0.5603,0.5608,1302012396.0
2009-04-20 15:30:00,0.5608,0.56085,0.55915,0.5595,1074200000.0
2009-04-20 15:45:00,0.5595,0.5595,0.55835,0.5586,2375324800.0
2009-04-20 16:00:00,0.55865,0.55875,0.55765,0.55785,1793000000.0
2009-04-20 16:15:00,0.55785,0.558,0.557,0.5575,1212824800.0
2009-04-20 16:30:00,0.55745,0.5575,0.5567,0.5568,1320874398.0
2009-04-20 16:45:00,0.5568,0.55745,0.55625,0.55725,1127824798.0
2009-04-20 17:00:00,0.55725,0.55735,0.55605,0.5563,1980400001.0
2009-04-20 17:15:00,0.5563,0.55655,0.55585,0.55655,627399999.0
2009-04-20 17:30:00,0.55655,0.55655,0.55483,0.55503,1004600000.0
2009-04-20 17:45:00,0.5555,0.55595,0.55548,0.55555,515400000.0
2009-04-20 18:00:00,0.55555,0.55575,0.55522,0.5556,402400000.0
2009-04-20 18:15:00,0.55575,0.5563,0.55533,0.55555,338400000.0
2009-04-20 18:30:00,0.5555,0.556,0.5542,0.55425,438024800.0
2009-04-20 18:45:00,0.5543,0.5545,0.5527,0.553,1198400000.0
2009-04-20 19:00:00,0.553,0.55315,0.55,0.5505,1037049600.0
2009-04-20 19:15:00,0.5505,0.5513,0.5486,0.551,791899200.0
2009-04-20 19:30:00,0.551,0.55205,0.55005,0.55138,532600000.0
2009-04-20 19:45:00,0.5515,0.5525,0.5508,0.5514,675199200.0
2009-04-20 20:00:00,0.5515,0.55195,0.55035,0.55155,774449600.0
2009-04-20 20:15:00,0.5516,0.55275,0.5514,0.5521,463000000.0
2009-04-20 20:30:00,0.55235,0.5526,0.55109,0.5525,538400000.0
2009-04-20 20:45:00,0.5524,0.5527,0.55151,0.5517,446612400.0
2009-04-20 21:00:00,0.5517,0.5518,0.55036,0.551,688200000.0
2009-04-20 21:15:00,0.551,0.5512,0.54963,0.54978,403800000.0
2009-04-20 21:30:00,0.5504,0.5512,0.54964,0.5502,499000000.0
2009-04-20 21:45:00,0.55035,0.5505,0.54955,0.54955,238412400.0
2009-04-20 22:00:00,0.5499,0.55045,0.5487,0.5497,345600000.0
2009-04-20 22:15:00,0.54985,0.5508,0.5496,0.55028,436800000.0
2009-04-20 22:30:00,0.5507,0.55215,0.5507,0.5516,352400000.0
2009-04-20 22:45:00,0.55165,0.55215,0.55113,0.55195,208300000.0
2009-04-20 23:00:00,0.55195,0.55245,0.5516,0.55184,216600000.0
2009-04-20 23:15:00,0.55245,0.55255,0.55174,0.5524,329800000.0
2009-04-20 23:30:00,0.5524,0.55345,0.55158,0.55335,534400000.0
2009-04-20 23:45:00,0.5533,0.5533,0.55238,0.55305,273400000.0
2009-04-21 00:00:00,0.55295,0.5532,0.55251,0.55268,446600000.0
2009-04-21 00:15:00,0.5528,0.55325,0.55262,0.55325,556800000.0
2009-04-21 00:30:00,0.5533,0.55405,0.553,0.5532,801600000.0
2009-04-21 00:45:00,0.553,0.55405,0.553,0.5538,762200000.0
2009-04-21 01:00:00,0.5538,0.55425,0.55314,0.5538,1027400000.0
2009-04-21 01:15:00,0.5538,0.55425,0.5536,0.55365,1144599998.0
2009-04-21 01:30:00,0.5536,0.55405,0.55355,0.55385,874800000.0
2009-04-21 01:45:00,0.5539,0.554,0.5513,0.5517,1634599999.0
2009-04-21 02:00:00,0.5517,0.55225,0.55138,0.55165,916600002.0
2009-04-21 02:15:00,0.55155,0.55225,0.5506,0.55205,1351399999.0
2009-04-21 02:30:00,0.5521,0.5528,0.5521,0.5527,649600000.0
2009-04-21 02:45:00,0.55275,0.5537,0.5523,0.5527,1035600000.0
2009-04-21 03:00:00,0.5527,0.5545,0.5527,0.5535,955299996.0
2009-04-21 03:15:00,0.55345,0.55365,0.55275,0.55325,431400000.0
2009-04-21 03:30:00,0.55325,0.55355,0.5518,0.55215,1069000000.0
2009-04-21 03:45:00,0.55215,0.55305,0.5521,0.55235,830799996.0
2009-04-21 04:00:00,0.55225,0.55255,0.55171,0.55225,304400000.0
2009-04-21 04:15:00,0.5522,0.5532,0.55215,0.553,328000000.0
2009-04-21 04:30:00,0.55263,0.5543,0.55235,0.55395,320200000.0
2009-04-21 04:45:00,0.55395,0.5547,0.55355,0.55371,543800000.0
2009-04-21 05:00:00,0.55425,0.5552,0.55395,0.5549,489800000.0
2009-04-21 05:15:00,0.5549,0.55535,0.55445,0.5553,550700000.0
2009-04-21 05:30:00,0.55525,0.5557,0.55463,0.555,430800000.0
2009-04-21 05:45:00,0.55505,0.5556,0.55445,0.5553,479800000.0
2009-04-21 06:00:00,0.55525,0.5554,0.55482,0.5551,236600000.0
2009-04-21 06:15:00,0.55505,0.55524,0.55463,0.5548,376400000.0
2009-04-21 06:30:00,0.55475,0.5565,0.55475,0.55585,489400000.0
2009-04-21 06:45:00,0.5558,0.55685,0.5558,0.5565,837200001.0
2009-04-21 07:00:00,0.55655,0.55685,0.55607,0.55635,431600000.0
2009-04-21 07:15:00,0.5563,0.55655,0.5561,0.55635,635400000.0
2009-04-21 07:30:00,0.5563,0.5568,0.55593,0.55655,257400000.0
2009-04-21 07:45:00,0.55655,0.55675,0.55615,0.5566,264600000.0
2009-04-21 08:00:00,0.5566,0.5566,0.55475,0.5558,960849600.0
2009-04-21 08:15:00,0.55575,0.5564,0.55505,0.5556,975224800.0
2009-04-21 08:30:00,0.5556,0.5561,0.55505,0.5555,982800000.0
2009-04-21 08:45:00,0.5555,0.55605,0.5544,0.55445,776400000.0
2009-04-21 09:00:00,0.55445,0.5554,0.55435,0.5547,1013000000.0
2009-04-21 09:15:00,0.5548,0.55535,0.55385,0.55515,992600000.0
2009-04-21 09:30:00,0.55515,0.5571,0.55505,0.5571,512900000.0
2009-04-21 09:45:00,0.55705,0.5583,0.55685,0.55775,1081324800.0
2009-04-21 10:00:00,0.5578,0.5578,0.5562,0.557,871600000.0
2009-04-21 10:15:00,0.557,0.5589,0.5564,0.55865,924400000.0
2009-04-21 10:30:00,0.5587,0.55915,0.55831,0.5588,308200000.0
2009-04-21 10:45:00,0.5588,0.5592,0.557,0.5575,743224800.0
2009-04-21 11:00:00,0.55755,0.5591,0.55725,0.55735,520600001.0
2009-04-21 11:15:00,0.55735,0.55785,0.55695,0.55705,425200000.0
2009-04-21 11:30:00,0.55677,0.55765,0.55665,0.55665,399600000.0
2009-04-21 11:45:00,0.5567,0.55795,0.5567,0.5575,626999999.0
2009-04-21 12:00:00,0.5575,0.5581,0.55694,0.5576,709400000.0
2009-04-21 12:15:00,0.5576,0.5576,0.55643,0.5567,417600000.0
2009-04-21 12:30:00,0.5567,0.55735,0.55604,0.5568,337400000.0
2009-04-21 12:45:00,0.55665,0.55665,0.555,0.5552,461100000.0
2009-04-21 13:00:00,0.5552,0.5554,0.55355,0.5543,742412400.0
2009-04-21 13:15:00,0.5542,0.55555,0.5542,0.5542,651200000.0
2009-04-21 13:30:00,0.55415,0.555,0.55315,0.554,1015400000.0
2009-04-21 13:45:00,0.55395,0.5551,0.5536,0.55475,1232400000.0
2009-04-21 14:00:00,0.5547,0.5548,0.55315,0.5536,624600000.0
2009-04-21 14:15:00,0.5537,0.5546,0.55355,0.55425,466600000.0
2009-04-21 14:30:00,0.55425,0.5546,0.5536,0.55415,667199999.0
2009-04-21 14:45:00,0.5541,0.55505,0.5535,0.55475,906124800.0
2009-04-21 15:00:00,0.55475,0.5548,0.55305,0.5542,1342799999.0
2009-04-21 15:15:00,0.5542,0.5543,0.5532,0.55325,843800000.0
2009-04-21 15:30:00,0.5534,0.55755,0.5532,0.55635,917624800.0
2009-04-21 15:45:00,0.55595,0.55795,0.5559,0.55625,956800000.0
2009-04-21 16:00:00,0.55635,0.55645,0.55505,0.55565,1352600001.0
2009-04-21 16:15:00,0.5555,0.5561,0.555,0.5556,1962400002.0
2009-04-21 16:30:00,0.55565,0.556,0.555,0.55595,717600000.0
2009-04-21 16:45:00,0.5561,0.557,0.55595,0.5568,1014200000.0
2009-04-21 17:00:00,0.5567,0.55915,0.55655,0.55875,1297600000.0
2009-04-21 17:15:00,0.5587,0.5598,0.5586,0.55965,1543524800.0
2009-04-21 17:30:00,0.55965,0.5626,0.5594,0.56235,2009600000.0
2009-04-21 17:45:00,0.5624,0.5635,0.5616,0.5625,1658800000.0
2009-04-21 18:00:00,0.5625,0.56265,0.56145,0.5618,1516600003.0
2009-04-21 18:15:00,0.5619,0.5631,0.5618,0.5625,706600000.0
2009-04-21 18:30:00,0.5626,0.5635,0.56238,0.56305,429600000.0
2009-04-21 18:45:00,0.56305,0.5656,0.56305,0.5634,1138624801.0
2009-04-21 19:00:00,0.5634,0.5643,0.56325,0.56375,691924800.0
2009-04-21 19:15:00,0.5636,0.56385,0.56145,0.5616,362000000.0
2009-04-21 19:30:00,0.5615,0.5629,0.5614,0.56245,599600000.0
2009-04-21 19:45:00,0.562,0.56385,0.56199,0.56281,503400000.0
2009-04-21 20:00:00,0.5633,0.564,0.56235,0.5626,436200000.0
2009-04-21 20:15:00,0.56246,0.5626,0.56145,0.562,297400000.0
2009-04-21 20:30:00,0.562,0.5627,0.56114,0.5621,674800000.0
2009-04-21 20:45:00,0.56215,0.56245,0.5613,0.56185,269000000.0
2009-04-21 21:00:00,0.5618,0.5642,0.56155,0.56305,297000000.0
2009-04-21 21:15:00,0.5633,0.56495,0.56215,0.5625,731000000.0
2009-04-21 21:30:00,0.5625,0.5636,0.56205,0.56205,376600000.0
2009-04-21 21:45:00,0.562,0.5632,0.5616,0.563,383000000.0
2009-04-21 22:00:00,0.563,0.5645,0.56275,0.56375,232400000.0
2009-04-21 22:15:00,0.5638,0.56475,0.56353,0.56445,523400000.0
2009-04-21 22:30:00,0.5645,0.5645,0.5639,0.5643,472600000.0
2009-04-21 22:45:00,0.5643,0.5643,0.56316,0.5635,314000000.0
2009-04-21 23:00:00,0.5635,0.564,0.56313,0.56318,343200000.0
2009-04-21 23:15:00,0.5634,0.5637,0.56165,0.56225,200200000.0
2009-04-21 23:30:00,0.562,0.56305,0.56174,0.5621,166600000.0
2009-04-21 23:45:00,0.5621,0.56235,0.5616,0.56169,333400000.0
2009-04-22 00:00:00,0.562,0.5622,0.5609,0.56135,730600000.0
2009-04-22 00:15:00,0.5614,0.56235,0.56094,0.5611,1540800000.0
2009-04-22 00:30:00,0.5612,0.5619,0.5605,0.5615,1019400001.0
2009-04-22 00:45:00,0.56142,0.56174,0.56005,0.5602,935800000.0
2009-04-22 01:00:00,0.56035,0.5615,0.56025,0.56075,923000000.0
2009-04-22 01:15:00,0.5612,0.5618,0.56095,0.56145,463000002.0
2009-04-22 01:30:00,0.56145,0.56145,0.5601,0.5606,589100000.0
2009-04-22 01:45:00,0.5606,0.56085,0.55745,0.5591,1973600001.0
2009-04-22 02:00:00,0.55875,0.55925,0.55841,0.559,1277799996.0
2009-04-22 02:15:00,0.559,0.55965,0.55881,0.5596,804200000.0
2009-04-22 02:30:00,0.55955,0.56025,0.5586,0.5592,1602600000.0
2009-04-22 02:45:00,0.5592,0.5593,0.5585,0.55905,855200000.0
2009-04-22 03:00:00,0.55905,0.5592,0.55844,0.5585,860200000.0
2009-04-22 03:15:00,0.5585,0.5585,0.5573,0.5573,476600000.0
2009-04-22 03:30:00,0.5574,0.55905,0.55545,0.5566,1567400000.0
2009-04-22 03:45:00,0.5566,0.5574,0.55645,0.55735,607200000.0
2009-04-22 04:00:00,0.55715,0.55795,0.55705,0.55745,444900000.0
2009-04-22 04:15:00,0.55745,0.5575,0.55682,0.55715,273600000.0
2009-04-22 04:30:00,0.55715,0.55835,0.55684,0.55757,508400000.0
2009-04-22 04:45:00,0.55758,0.55785,0.5572,0.55755,427200000.0
2009-04-22 05:00:00,0.55708,0.5577,0.55638,0.55705,469400000.0
2009-04-22 05:15:00,0.557,0.55705,0.5565,0.5567,543400000.0
2009-04-22 05:30:00,0.55675,0.55675,0.5558,0.5558,663600000.0
2009-04-22 05:45:00,0.5558,0.5563,0.5553,0.55552,989800000.0
2009-04-22 06:00:00,0.5557,0.5568,0.55565,0.55605,594000000.0
2009-04-22 06:15:00,0.55605,0.55615,0.5548,0.5552,504412400.0
2009-04-22 06:30:00,0.5552,0.55535,0.5544,0.55505,654000000.0
2009-04-22 06:45:00,0.5551,0.55595,0.55505,0.5556,435800000.0
2009-04-22 07:00:00,0.55555,0.55595,0.55491,0.5554,673400000.0
2009-04-22 07:15:00,0.5555,0.5563,0.5555,0.55588,334600000.0
2009-04-22 07:30:00,0.5562,0.5572,0.5562,0.5566,365200000.0
2009-04-22 07:45:00,0.5566,0.5567,0.556,0.55635,284400000.0
2009-04-22 08:00:00,0.55635,0.558,0.5563,0.55775,800800000.0
2009-04-22 08:15:00,0.55775,0.55775,0.55635,0.55655,600300000.0
2009-04-22 08:30:00,0.55665,0.5571,0.5562,0.55655,485600000.0
2009-04-22 08:45:00,0.55655,0.55695,0.55575,0.55575,577100000.0
2009-04-22 09:00:00,0.5557,0.5557,0.55355,0.5536,1477500000.0
2009-04-22 09:15:00,0.5536,0.55535,0.55355,0.5546,1077200000.0
2009-04-22 09:30:00,0.5546,0.55525,0.55419,0.5547,1438412400.0
2009-04-22 09:45:00,0.5547,0.556,0.554,0.5557,644824800.0
2009-04-22 10:00:00,0.55565,0.5565,0.5551,0.5558,557824800.0
2009-04-22 10:15:00,0.5558,0.5558,0.5544,0.55475,527800000.0
2009-04-22 10:30:00,0.5548,0.55515,0.5537,0.55415,671600000.0
2009-04-22 10:45:00,0.5542,0.555,0.55325,0.5534,1263600000.0
2009-04-22 11:00:00,0.5534,0.5546,0.5533,0.55435,756600000.0
2009-04-22 11:15:00,0.55435,0.55475,0.55405,0.55465,231000000.0
2009-04-22 11:30:00,0.55465,0.55505,0.55408,0.5545,392400000.0
2009-04-22 11:45:00,0.5545,0.5548,0.55435,0.55445,272400000.0
2009-04-22 12:00:00,0.55445,0.5547,0.5534,0.554,530800000.0
2009-04-22 12:15:00,0.55395,0.55526,0.55395,0.55515,525200000.0
2009-04-22 12:30:00,0.55505,0.55523,0.55385,0.5545,483400000.0
2009-04-22 12:45:00,0.5545,0.5555,0.55445,0.5554,549124800.0
2009-04-22 13:00:00,0.5555,0.5555,0.55472,0.5552,170200000.0
2009-04-22 13:15:00,0.5552,0.55605,0.5544,0.55595,399800000.0
2009-04-22 13:30:00,0.55595,0.5574,0.55556,0.5568,683500000.0
2009-04-22 13:45:00,0.557,0.5581,0.55665,0.5572,644412400.0
2009-04-22 14:00:00,0.55715,0.55745,0.55575,0.5563,757624800.0
2009-04-22 14:15:00,0.5562,0.55635,0.55505,0.55635,861200000.0
2009-04-22 14:30:00,0.5563,0.5563,0.55525,0.55535,723000003.0
2009-04-22 14:45:00,0.55535,0.55595,0.5551,0.5558,764000002.0
2009-04-22 15:00:00,0.5557,0.55575,0.554,0.55465,1483200000.0
2009-04-22 15:15:00,0.5546,0.557,0.55445,0.55675,1198037200.0
2009-04-22 15:30:00,0.55675,0.5576,0.5558,0.5565,1619024800.0
2009-04-22 15:45:00,0.55665,0.55715,0.55515,0.55685,1612600000.0
2009-04-22 16:00:00,0.55685,0.5585,0.5566,0.5584,1247900002.0
2009-04-22 16:15:00,0.55845,0.5598,0.5584,0.55935,1981400000.0
2009-04-22 16:30:00,0.55935,0.5595,0.5581,0.5583,1190724000.0
2009-04-22 16:45:00,0.5583,0.5585,0.55675,0.5572,1212300000.0
2009-04-22 17:00:00,0.5572,0.5573,0.55655,0.55695,904000001.0
2009-04-22 17:15:00,0.557,0.5585,0.5568,0.5577,854600000.0
2009-04-22 17:30:00,0.55775,0.55925,0.5577,0.55875,763800000.0
2009-04-22 17:45:00,0.5588,0.55925,0.5581,0.5588,661800000.0
2009-04-22 18:00:00,0.5587,0.55925,0.55845,0.5591,303200000.0
2009-04-22 18:15:00,0.5591,0.5591,0.55655,0.55695,412200000.0
2009-04-22 18:30:00,0.557,0.5576,0.556,0.556,694600000.0
2009-04-22 18:45:00,0.5561,0.5561,0.55495,0.5556,773324800.0
2009-04-22 19:00:00,0.5555,0.5564,0.5554,0.55595,520200000.0
2009-04-22 19:15:00,0.5558,0.55695,0.55576,0.5567,427600000.0
2009-04-22 19:30:00,0.55675,0.55785,0.5566,0.5569,272200000.0
2009-04-22 19:45:00,0.55695,0.55705,0.55555,0.55565,320200000.0
2009-04-22 20:00:00,0.55565,0.5569,0.5553,0.556,240800000.0
2009-04-22 20:15:00,0.55615,0.5576,0.55583,0.5572,418800000.0
2009-04-22 20:30:00,0.55725,0.55885,0.55725,0.5582,282600000.0
2009-04-22 20:45:00,0.55775,0.5588,0.55745,0.5577,326000000.0
2009-04-22 21:00:00,0.55765,0.5581,0.55717,0.558,441800001.0
2009-04-22 21:15:00,0.55795,0.5584,0.55706,0.5572,725000000.0
2009-04-22 21:30:00,0.55725,0.5576,0.5555,0.5556,289400000.0
2009-04-22 21:45:00,0.5556,0.5557,0.5549,0.55495,404800000.0
2009-04-22 22:00:00,0.555,0.55525,0.55407,0.55455,718400000.0
2009-04-22 22:15:00,0.5546,0.5546,0.55387,0.5545,293800000.0
2009-04-22 22:30:00,0.5545,0.5556,0.55425,0.55495,544424800.0
2009-04-22 22:45:00,0.55505,0.55555,0.5547,0.5548,314000000.0
2009-04-22 23:00:00,0.5549,0.55555,0.5538,0.55446,361800000.0
2009-04-22 23:15:00,0.5549,0.55507,0.55387,0.55439,506800000.0
2009-04-22 23:30:00,0.5548,0.5554,0.55454,0.55465,361200000.0
2009-04-22 23:45:00,0.5547,0.55505,0.5541,0.55505,520900000.0
2009-04-23 00:00:00,0.555,0.5558,0.5547,0.55535,786400000.0
2009-04-23 00:15:00,0.5553,0.55565,0.55491,0.5553,606000000.0
2009-04-23 00:30:00,0.5554,0.55585,0.55476,0.55533,695400000.0
2009-04-23 00:45:00,0.5558,0.5564,0.55509,0.5562,502600000.0
2009-04-23 01:00:00,0.5562,0.5571,0.55584,0.556,634600000.0
2009-04-23 01:15:00,0.55645,0.55655,0.55545,0.5561,699400000.0
2009-04-23 01:30:00,0.5561,0.55645,0.55495,0.55555,594200000.0
2009-04-23 01:45:00,0.5556,0.5559,0.5551,0.5552,324000000.0
2009-04-23 02:00:00,0.55525,0.5569,0.55525,0.5565,2022000000.0
2009-04-23 02:15:00,0.5565,0.5565,0.55554,0.55554,797200002.0
2009-04-23 02:30:00,0.5559,0.5561,0.55504,0.5561,666800000.0
2009-04-23 02:45:00,0.55605,0.55605,0.554,0.5541,1632800000.0
2009-04-23 03:00:00,0.5541,0.5545,0.5536,0.5542,1504400001.0
2009-04-23 03:15:00,0.5542,0.5542,0.55295,0.5531,1036400000.0
2009-04-23 03:30:00,0.553,0.5542,0.55265,0.554,1295800000.0
2009-04-23 03:45:00,0.554,0.5541,0.5536,0.5538,830200000.0
2009-04-23 04:00:00,0.55338,0.55455,0.55283,0.5543,517600000.0
2009-04-23 04:15:00,0.5544,0.55445,0.5538,0.5543,771200000.0
2009-04-23 04:30:00,0.55425,0.5546,0.5541,0.55425,377200000.0
2009-04-23 04:45:00,0.5544,0.5547,0.5534,0.5537,835000000.0
2009-04-23 05:00:00,0.5541,0.55465,0.55393,0.55445,467200000.0
2009-04-23 05:15:00,0.55445,0.55455,0.55389,0.55453,318400000.0
2009-04-23 05:30:00,0.5545,0.55487,0.55415,0.5543,371200000.0
2009-04-23 05:45:00,0.5543,0.55515,0.55425,0.55494,546800000.0
2009-04-23 06:00:00,0.555,0.5564,0.5549,0.5561,822400000.0
2009-04-23 06:15:00,0.55577,0.5561,0.55515,0.556,318800000.0
2009-04-23 06:30:00,0.556,0.557,0.5554,0.55675,521800000.0
2009-04-23 06:45:00,0.5568,0.5572,0.55621,0.5571,439600000.0
2009-04-23 07:00:00,0.55705,0.5582,0.55705,0.5578,644600000.0
2009-04-23 07:15:00,0.55795,0.55965,0.55795,0.5587,587200000.0
2009-04-23 07:30:00,0.5587,0.55945,0.5577,0.558,968924800.0
2009-04-23 07:45:00,0.558,0.5589,0.55735,0.55875,1049300000.0
2009-04-23 08:00:00,0.5586,0.55875,0.55765,0.55815,529400000.0
2009-04-23 08:15:00,0.55815,0.5599,0.55805,0.5593,1675000000.0
2009-04-23 08:30:00,0.5593,0.5593,0.5582,0.5587,1446000000.0
2009-04-23 08:45:00,0.5587,0.5593,0.55805,0.5582,1201600000.0
2009-04-23 09:00:00,0.5582,0.5595,0.55755,0.5595,830800000.0
2009-04-23 09:15:00,0.5594,0.55965,0.5585,0.5585,1361200000.0
2009-04-23 09:30:00,0.5585,0.5587,0.5573,0.5577,1068200000.0
2009-04-23 09:45:00,0.55775,0.55775,0.557,0.5573,1586100000.0
2009-04-23 10:00:00,0.5573,0.55835,0.5573,0.5579,1868200001.0
2009-04-23 10:15:00,0.5579,0.55935,0.5577,0.5588,1086400000.0
2009-04-23 10:30:00,0.5589,0.5592,0.55765,0.5582,973000000.0
2009-04-23 10:45:00,0.55765,0.5585,0.55765,0.5582,672400000.0
2009-04-23 11:00:00,0.55815,0.55925,0.55785,0.55835,1251300000.0
2009-04-23 11:15:00,0.55835,0.5591,0.558,0.55865,1406400000.0
2009-04-23 11:30:00,0.55865,0.5591,0.55845,0.5589,778000000.0
2009-04-23 11:45:00,0.55895,0.55995,0.5587,0.5596,2494899999.0
2009-04-23 12:00:00,0.5595,0.56075,0.55925,0.5596,1935400001.0
2009-04-23 12:15:00,0.5596,0.5602,0.5592,0.55925,980000000.0
2009-04-23 12:30:00,0.5593,0.55955,0.55855,0.5589,869400000.0
2009-04-23 12:45:00,0.5588,0.55905,0.55825,0.55905,268000000.0
2009-04-23 13:00:00,0.55905,0.55975,0.55865,0.5596,1331200000.0
2009-04-23 13:15:00,0.55955,0.5621,0.5594,0.5618,1197100000.0
2009-04-23 13:30:00,0.5618,0.56225,0.5615,0.5615,1053800001.0
2009-04-23 13:45:00,0.5615,0.5616,0.56,0.56,1547800001.0
2009-04-23 14:00:00,0.56,0.5611,0.56,0.5609,1548200000.0
2009-04-23 14:15:00,0.5609,0.5614,0.56026,0.56055,811000000.0
2009-04-23 14:30:00,0.5604,0.561,0.559,0.55955,1339000000.0
2009-04-23 14:45:00,0.5595,0.5597,0.55875,0.5593,1135600000.0
2009-04-23 15:00:00,0.5594,0.5604,0.558,0.56035,1827800003.0
2009-04-23 15:15:00,0.5598,0.56005,0.55845,0.5589,1443300000.0
2009-04-23 15:30:00,0.5589,0.5594,0.558,0.5585,1959400000.0
2009-04-23 15:45:00,0.5585,0.55905,0.55695,0.5572,1485800000.0
2009-04-23 16:00:00,0.55715,0.5581,0.55605,0.5578,2817200000.0
2009-04-23 16:15:00,0.5578,0.5587,0.55725,0.55825,1811000000.0
2009-04-23 16:30:00,0.5583,0.5598,0.558,0.5589,2808900000.0
2009-04-23 16:45:00,0.5589,0.5601,0.55815,0.55955,1507200000.0
2009-04-23 17:00:00,0.55955,0.56,0.5575,0.55775,2155600000.0
2009-04-23 17:15:00,0.55775,0.5593,0.5575,0.559,2105000002.0
2009-04-23 17:30:00,0.559,0.5596,0.5582,0.559,1844000000.0
2009-04-23 17:45:00,0.5589,0.5593,0.557,0.55735,2468300000.0
2009-04-23 18:00:00,0.5573,0.55845,0.55725,0.5581,1309600000.0
2009-04-23 18:15:00,0.5581,0.5588,0.5568,0.55685,1428600000.0
2009-04-23 18:30:00,0.557,0.5576,0.5562,0.55659,712800000.0
2009-04-23 18:45:00,0.55695,0.55825,0.5569,0.55815,1292000001.0
2009-04-23 19:00:00,0.55815,0.5591,0.5579,0.55835,1076200000.0
2009-04-23 19:15:00,0.55835,0.5601,0.55825,0.55945,675600000.0
2009-04-23 19:30:00,0.5595,0.56145,0.5593,0.56045,1552200000.0
2009-04-23 19:45:00,0.56035,0.56095,0.559,0.5594,1115400000.0
2009-04-23 20:00:00,0.5594,0.5594,0.55855,0.5587,858200000.0
2009-04-23 20:15:00,0.5587,0.55975,0.55864,0.5594,466200000.0
2009-04-23 20:30:00,0.5596,0.5608,0.55901,0.5605,756000000.0
2009-04-23 20:45:00,0.5604,0.5606,0.5595,0.5598,548900000.0
2009-04-23 21:00:00,0.5598,0.5598,0.55855,0.5589,487600000.0
2009-04-23 21:15:00,0.55875,0.5596,0.55825,0.5589,644000000.0
2009-04-23 21:30:00,0.559,0.5604,0.55877,0.5604,760200000.0
2009-04-23 21:45:00,0.5604,0.5616,0.56015,0.56045,855300000.0
2009-04-23 22:00:00,0.56045,0.56185,0.5602,0.561,729700000.0
2009-04-23 22:15:00,0.56115,0.5618,0.5609,0.56124,454600000.0
2009-04-23 22:30:00,0.56136,0.5625,0.56102,0.56228,416200000.0
2009-04-23 22:45:00,0.56195,0.562,0.56103,0.56155,330000000.0
2009-04-23 23:00:00,0.5615,0.56215,0.5612,0.56161,245000000.0
2009-04-23 23:15:00,0.56215,0.56215,0.56125,0.56155,255600000.0
2009-04-23 23:30:00,0.56155,0.56155,0.56015,0.56055,387200000.0
2009-04-23 23:45:00,0.56055,0.5612,0.5601,0.5608,829400004.0
2009-04-24 00:00:00,0.5608,0.5618,0.56045,0.5614,925800000.0
2009-04-24 00:15:00,0.56145,0.562,0.56124,0.56173,685800000.0
2009-04-24 00:30:00,0.56215,0.5622,0.55985,0.56035,2571999998.0
2009-04-24 00:45:00,0.56025,0.56135,0.56002,0.561,461799999.0
2009-04-24 01:00:00,0.561,0.56105,0.55985,0.56065,425000000.0
2009-04-24 01:15:00,0.56065,0.5617,0.56065,0.561,466200000.0
2009-04-24 01:30:00,0.5611,0.56125,0.55995,0.56,566600000.0
2009-04-24 01:45:00,0.56,0.5605,0.5599,0.56025,518999998.0
2009-04-24 02:00:00,0.56005,0.56085,0.55995,0.56015,1063400000.0
2009-04-24 02:15:00,0.5602,0.5607,0.55985,0.56032,1724499999.0
2009-04-24 02:30:00,0.56016,0.5613,0.56005,0.56105,1420600004.0
2009-04-24 02:45:00,0.56115,0.5612,0.56025,0.5605,1977599999.0
2009-04-24 03:00:00,0.5605,0.5611,0.56,0.5611,1728399998.0
2009-04-24 03:15:00,0.5611,0.56115,0.56036,0.5608,1475400004.0
2009-04-24 03:30:00,0.5607,0.56115,0.56034,0.56095,1130000002.0
2009-04-24 03:45:00,0.561,0.56125,0.56032,0.5611,876000000.0
2009-04-24 04:00:00,0.56065,0.5615,0.56056,0.5615,712400000.0
2009-04-24 04:15:00,0.56135,0.56195,0.5613,0.56155,638800000.0
2009-04-24 04:30:00,0.5616,0.56235,0.56145,0.562,577800000.0
2009-04-24 04:45:00,0.562,0.56215,0.56164,0.56164,572799998.0
2009-04-24 05:00:00,0.56188,0.56206,0.56155,0.5618,475400001.0
2009-04-24 05:15:00,0.56176,0.56505,0.56136,0.56405,1500599997.0
2009-04-24 05:30:00,0.5642,0.56425,0.56308,0.56318,701999998.0
2009-04-24 05:45:00,0.5636,0.5639,0.56265,0.56335,886800000.0
2009-04-24 06:00:00,0.5634,0.56345,0.56178,0.56265,661200001.0
2009-04-24 06:15:00,0.56265,0.56285,0.562,0.5626,469600001.0
2009-04-24 06:30:00,0.56245,0.5626,0.5613,0.5615,776399999.0
2009-04-24 06:45:00,0.56145,0.5617,0.56,0.5617,859999998.0
2009-04-24 07:00:00,0.56165,0.56175,0.561,0.56155,393000001.0
2009-04-24 07:15:00,0.5616,0.5631,0.5615,0.5628,879600001.0
2009-04-24 07:30:00,0.56285,0.56345,0.5623,0.5626,904400002.0
2009-04-24 07:45:00,0.5626,0.56315,0.5618,0.5618,781200000.0
2009-04-24 08:00:00,0.5618,0.5623,0.56135,0.5619,469600000.0
2009-04-24 08:15:00,0.5618,0.5626,0.56095,0.5624,510200000.0
2009-04-24 08:30:00,0.5624,0.5635,0.5624,0.56295,887600000.0
2009-04-24 08:45:00,0.56305,0.5636,0.5621,0.56305,896400000.0
2009-04-24 09:00:00,0.5631,0.5645,0.56225,0.5643,1430400000.0
2009-04-24 09:15:00,0.5643,0.5645,0.56275,0.56295,1013400000.0
2009-04-24 09:30:00,0.5631,0.56405,0.5629,0.56355,1045700000.0
2009-04-24 09:45:00,0.56355,0.56405,0.56335,0.5637,1062000000.0
2009-04-24 10:00:00,0.5637,0.5674,0.5637,0.5674,2805499999.0
2009-04-24 10:15:00,0.56735,0.56885,0.56625,0.5687,1948400001.0
2009-04-24 10:30:00,0.5687,0.5687,0.56615,0.56645,1579400000.0
2009-04-24 10:45:00,0.56645,0.5666,0.56575,0.5659,1507800000.0
2009-04-24 11:00:00,0.566,0.5669,0.56575,0.5661,1269000000.0
2009-04-24 11:15:00,0.56585,0.5668,0.56573,0.5661,715200000.0
2009-04-24 11:30:00,0.5661,0.5666,0.56505,0.5651,1596499999.0
2009-04-24 11:45:00,0.5651,0.5657,0.5651,0.5657,857200000.0
2009-04-24 12:00:00,0.5656,0.56575,0.56488,0.5655,526600000.0
2009-04-24 12:15:00,0.56532,0.5656,0.5651,0.56555,400600000.0
2009-04-24 12:30:00,0.5656,0.568,0.56545,0.5672,1514700000.0
2009-04-24 12:45:00,0.5672,0.5678,0.5669,0.5669,754800000.0
2009-04-24 13:00:00,0.5669,0.5683,0.56659,0.56785,1233400000.0
2009-04-24 13:15:00,0.5679,0.568,0.5668,0.5677,1617200000.0
2009-04-24 13:30:00,0.56775,0.5678,0.5667,0.5668,1470000000.0
2009-04-24 13:45:00,0.5668,0.5677,0.5667,0.5672,1029600000.0
2009-04-24 14:00:00,0.5672,0.5678,0.56672,0.5676,885800001.0
2009-04-24 14:15:00,0.5677,0.568,0.56745,0.56765,763200000.0
2009-04-24 14:30:00,0.5676,0.5679,0.5665,0.5666,237800000.0
2009-04-24 14:45:00,0.5668,0.5687,0.5668,0.56835,280200000.0
2009-04-24 15:00:00,0.56835,0.56995,0.56835,0.5693,1465400000.0
2009-04-24 15:15:00,0.56925,0.57085,0.569,0.5701,2030399999.0
2009-04-24 15:30:00,0.5701,0.57115,0.57,0.5706,1524400000.0
2009-04-24 15:45:00,0.5707,0.57135,0.5701,0.5713,2237000000.0
2009-04-24 16:00:00,0.57125,0.57205,0.5702,0.5706,2460600001.0
2009-04-24 16:15:00,0.5706,0.5706,0.5686,0.5693,2156300000.0
2009-04-24 16:30:00,0.5693,0.5703,0.5693,0.5699,1149700000.0
2009-04-24 16:45:00,0.5699,0.571,0.56965,0.571,1238800000.0
2009-04-24 17:00:00,0.5711,0.57155,0.57065,0.5712,2642600003.0
2009-04-24 17:15:00,0.5712,0.5722,0.571,0.57155,1843400003.0
2009-04-24 17:30:00,0.5716,0.57215,0.57095,0.57105,1144200001.0
2009-04-24 17:45:00,0.57115,0.57215,0.571,0.5718,1528000000.0
2009-04-24 18:00:00,0.57175,0.57295,0.57135,0.5721,1241600000.0
2009-04-24 18:15:00,0.572,0.5722,0.57155,0.5718,486400000.0
2009-04-24 18:30:00,0.57165,0.5729,0.57165,0.5723,1063400000.0
2009-04-24 18:45:00,0.5723,0.5723,0.571,0.5723,681200000.0
2009-04-24 19:00:00,0.5723,0.5723,0.57145,0.5716,386400000.0
2009-04-24 19:15:00,0.5716,0.5717,0.57095,0.57105,538200000.0
2009-04-24 19:30:00,0.57105,0.57105,0.57029,0.5709,364000000.0
2009-04-24 19:45:00,0.5709,0.57145,0.5704,0.5712,286200000.0
2009-04-24 20:00:00,0.57115,0.57185,0.569,0.5694,970800000.0
2009-04-24 20:15:00,0.56965,0.57155,0.56925,0.57155,1884600000.0
2009-04-24 20:30:00,0.5716,0.57225,0.5712,0.5715,809600000.0
2009-04-24 20:45:00,0.5715,0.5718,0.57104,0.57105,386800000.0
2009-04-24 21:00:00,0.57105,0.57225,0.57098,0.5718,497800000.0
2009-04-24 21:15:00,0.5718,0.57215,0.57087,0.57154,404600000.0
2009-04-24 21:30:00,0.5718,0.57375,0.5718,0.57315,556400002.0
2009-04-24 21:45:00,0.57315,0.5734,0.5722,0.5722,255000000.0
2009-04-24 22:00:00,0.57215,0.57325,0.5721,0.57242,370600000.0
2009-04-24 22:15:00,0.5726,0.57315,0.57219,0.57295,282600000.0
2009-04-24 22:30:00,0.57295,0.57297,0.57135,0.5726,480000000.0
2009-04-24 22:45:00,0.573,0.57375,0.57075,0.572,593600000.0
2009-04-27 00:00:00,0.568,0.568,0.56625,0.56645,1181600000.0
2009-04-27 00:15:00,0.5665,0.5669,0.56605,0.5669,928400000.0
2009-04-27 00:30:00,0.567,0.5671,0.5669,0.56695,759600000.0
2009-04-27 00:45:00,0.5669,0.5671,0.5642,0.56493,1181600000.0
2009-04-27 01:00:00,0.56505,0.56548,0.56455,0.56545,844000000.0
2009-04-27 01:15:00,0.5655,0.56695,0.5655,0.5667,1181600000.0
2009-04-27 01:30:00,0.56645,0.56695,0.56595,0.5665,844000000.0
2009-04-27 01:45:00,0.5664,0.5667,0.5663,0.56632,1097200000.0
2009-04-27 02:00:00,0.5664,0.5672,0.56605,0.5661,983200000.0
2009-04-27 02:15:00,0.56586,0.5664,0.56542,0.56564,591400000.0
2009-04-27 02:30:00,0.56566,0.56685,0.56554,0.5663,585800000.0
2009-04-27 02:45:00,0.566,0.5666,0.56575,0.56655,913400005.0
2009-04-27 03:00:00,0.56655,0.5676,0.56595,0.5676,561800000.0
2009-04-27 03:15:00,0.5676,0.5676,0.56625,0.56685,942400001.0
2009-04-27 03:30:00,0.56685,0.5669,0.56647,0.5669,527000000.0
2009-04-27 03:45:00,0.5669,0.56705,0.56656,0.56695,420400000.0
2009-04-27 04:00:00,0.56695,0.56695,0.5651,0.56545,1102300000.0
2009-04-27 04:15:00,0.56545,0.56545,0.5637,0.56425,965800000.0
2009-04-27 04:30:00,0.56425,0.56505,0.56405,0.56445,333000000.0
2009-04-27 04:45:00,0.56445,0.56455,0.56345,0.56385,492200000.0
2009-04-27 05:00:00,0.5638,0.56435,0.56322,0.5639,550800000.0
2009-04-27 05:15:00,0.56385,0.5643,0.56347,0.5643,173400000.0
2009-04-27 05:30:00,0.5643,0.5644,0.56329,0.5638,641800000.0
2009-04-27 05:45:00,0.56349,0.5639,0.56312,0.56375,1032600002.0
2009-04-27 06:00:00,0.5638,0.564,0.56279,0.5639,799300000.0
2009-04-27 06:15:00,0.5639,0.564,0.56255,0.56335,1128500000.0
2009-04-27 06:30:00,0.56317,0.5639,0.563,0.5634,417600000.0
2009-04-27 06:45:00,0.5631,0.56455,0.563,0.56425,795200000.0
2009-04-27 07:00:00,0.56425,0.5647,0.5636,0.56405,821600000.0
2009-04-27 07:15:00,0.56387,0.56515,0.56362,0.565,645400000.0
2009-04-27 07:30:00,0.565,0.56535,0.5635,0.56425,880800000.0
2009-04-27 07:45:00,0.56425,0.56425,0.56305,0.56315,681300002.0
2009-04-27 08:00:00,0.56315,0.56365,0.56275,0.563,1658000000.0
2009-04-27 08:15:00,0.563,0.5644,0.5628,0.564,1683600000.0
2009-04-27 08:30:00,0.5642,0.5647,0.5632,0.56325,953600000.0
2009-04-27 08:45:00,0.5632,0.5634,0.56275,0.5628,1116500000.0
2009-04-27 09:00:00,0.56275,0.5633,0.5622,0.5631,925400000.0
2009-04-27 09:15:00,0.5631,0.5645,0.56305,0.56435,993799998.0
2009-04-27 09:30:00,0.5643,0.56565,0.56425,0.56535,648900000.0
2009-04-27 09:45:00,0.56535,0.56605,0.565,0.5659,732900000.0
2009-04-27 10:00:00,0.5659,0.56645,0.56545,0.56545,1928200000.0
2009-04-27 10:15:00,0.56545,0.5662,0.56515,0.566,1214000000.0
2009-04-27 10:30:00,0.566,0.5668,0.56595,0.5665,1676600000.0
2009-04-27 10:45:00,0.5666,0.5669,0.56628,0.5668,971700000.0
2009-04-27 11:00:00,0.56685,0.56725,0.5661,0.5663,1221600000.0
2009-04-27 11:15:00,0.5664,0.5664,0.56525,0.5657,2151700000.0
2009-04-27 11:30:00,0.5657,0.56575,0.56515,0.5654,1109800000.0
2009-04-27 11:45:00,0.5655,0.5658,0.565,0.56525,818700000.0
2009-04-27 12:00:00,0.5653,0.56555,0.56464,0.56535,717500000.0
2009-04-27 12:15:00,0.5654,0.5654,0.5644,0.565,754800000.0
2009-04-27 12:30:00,0.56505,0.5657,0.5649,0.5652,1437800000.0
2009-04-27 12:45:00,0.5652,0.5656,0.56475,0.5652,860600000.0
2009-04-27 13:00:00,0.56525,0.5659,0.5648,0.5655,1724400001.0
2009-04-27 13:15:00,0.56565,0.5658,0.5652,0.5658,677400000.0
2009-04-27 13:30:00,0.5658,0.5661,0.56545,0.56575,707800000.0
2009-04-27 13:45:00,0.56568,0.56655,0.56555,0.5656,1243600000.0
2009-04-27 14:00:00,0.56555,0.5656,0.56445,0.5645,1867000000.0
2009-04-27 14:15:00,0.56455,0.5652,0.5643,0.5646,2025600000.0
2009-04-27 14:30:00,0.5646,0.5649,0.56445,0.5645,988200000.0
2009-04-27 14:45:00,0.5645,0.5661,0.5639,0.566,1387000000.0
2009-04-27 15:00:00,0.566,0.5668,0.5658,0.5667,1261400000.0
2009-04-27 15:15:00,0.56675,0.56695,0.5661,0.56685,1572600000.0
2009-04-27 15:30:00,0.56685,0.56745,0.5661,0.567,2946400001.0
2009-04-27 15:45:00,0.5671,0.5671,0.5664,0.5665,2283199996.0
2009-04-27 16:00:00,0.5665,0.5677,0.5665,0.56745,3374600001.0
2009-04-27 16:15:00,0.5674,0.5693,0.56705,0.5693,4427800002.0
2009-04-27 16:30:00,0.5693,0.57075,0.5687,0.5701,2759000002.0
2009-04-27 16:45:00,0.57015,0.57035,0.568,0.5696,3775100001.0
2009-04-27 17:00:00,0.5695,0.5699,0.5686,0.56915,2747400002.0
2009-04-27 17:15:00,0.5691,0.5695,0.5679,0.56855,1983200000.0
2009-04-27 17:30:00,0.56865,0.5688,0.5679,0.56855,582200000.0
2009-04-27 17:45:00,0.56855,0.5694,0.5684,0.5689,411200000.0
2009-04-27 18:00:00,0.56895,0.5696,0.5689,0.5694,524400000.0
2009-04-27 18:15:00,0.56935,0.5696,0.56861,0.569,987400000.0
2009-04-27 18:30:00,0.569,0.5696,0.56835,0.56865,1501000000.0
2009-04-27 18:45:00,0.5687,0.56885,0.56809,0.5684,621600000.0
2009-04-27 19:00:00,0.5683,0.5685,0.5666,0.56725,1477800000.0
2009-04-27 19:15:00,0.5672,0.56725,0.566,0.5665,1402900000.0
2009-04-27 19:30:00,0.5665,0.567,0.5657,0.56675,639200000.0
2009-04-27 19:45:00,0.56675,0.56675,0.5645,0.565,729400000.0
2009-04-27 20:00:00,0.565,0.565,0.56396,0.56475,399600000.0
2009-04-27 20:15:00,0.56485,0.5659,0.56465,0.56525,729000000.0
2009-04-27 20:30:00,0.56525,0.566,0.56501,0.56515,1246000000.0
2009-04-27 20:45:00,0.5653,0.56615,0.5652,0.5657,940400000.0
2009-04-27 21:00:00,0.56575,0.56575,0.56475,0.565,486400000.0
2009-04-27 21:15:00,0.56488,0.5659,0.56477,0.5657,630400000.0
2009-04-27 21:30:00,0.5657,0.56625,0.5653,0.56615,1145800000.0
2009-04-27 21:45:00,0.56635,0.5669,0.56605,0.56645,1289800000.0
2009-04-27 22:00:00,0.5666,0.5692,0.5666,0.5679,1494999999.0
2009-04-27 22:15:00,0.56795,0.5684,0.56775,0.56803,614600000.0
2009-04-27 22:30:00,0.5681,0.5681,0.56675,0.5671,1046400000.0
2009-04-27 22:45:00,0.5671,0.5672,0.56525,0.56545,901400000.0
2009-04-27 23:00:00,0.56535,0.56544,0.56445,0.56495,287200000.0
2009-04-27 23:15:00,0.56495,0.56525,0.5632,0.5644,786400002.0
2009-04-27 23:30:00,0.5644,0.5646,0.56403,0.56417,1483400001.0
2009-04-27 23:45:00,0.56455,0.5648,0.56405,0.56465,475600000.0
2009-04-28 00:00:00,0.56455,0.5652,0.56438,0.56483,677200000.0
2009-04-28 00:15:00,0.5648,0.5655,0.56462,0.56495,942399999.0
2009-04-28 00:30:00,0.56478,0.56505,0.56325,0.5638,1778400000.0
2009-04-28 00:45:00,0.5639,0.56445,0.563,0.56345,895000000.0
2009-04-28 01:00:00,0.5635,0.5645,0.5635,0.5642,641399999.0
2009-04-28 01:15:00,0.56415,0.5643,0.5631,0.56325,763800000.0
2009-04-28 01:30:00,0.5633,0.56395,0.56245,0.5635,847400000.0
2009-04-28 01:45:00,0.5635,0.56385,0.5621,0.5627,1117599999.0
2009-04-28 02:00:00,0.56265,0.5627,0.56165,0.5619,1624800000.0
2009-04-28 02:15:00,0.5619,0.5619,0.5601,0.5604,2214599995.0
2009-04-28 02:30:00,0.5604,0.56205,0.56025,0.561,1157400000.0
2009-04-28 02:45:00,0.561,0.56145,0.5603,0.5607,1425400001.0
2009-04-28 03:00:00,0.56065,0.56165,0.5602,0.5606,1640599999.0
2009-04-28 03:15:00,0.5606,0.5607,0.5595,0.5597,1624799999.0
2009-04-28 03:30:00,0.5597,0.5606,0.55948,0.56025,1031800001.0
2009-04-28 03:45:00,0.56025,0.56025,0.5594,0.5601,837800000.0
2009-04-28 04:00:00,0.56005,0.56065,0.55875,0.56065,998299998.0
2009-04-28 04:15:00,0.56075,0.56095,0.55795,0.55855,1772600001.0
2009-04-28 04:30:00,0.55845,0.5586,0.5556,0.5557,3046400002.0
2009-04-28 04:45:00,0.55575,0.5566,0.5554,0.5555,950800000.0
2009-04-28 05:00:00,0.55565,0.55565,0.55455,0.5553,649400000.0
2009-04-28 05:15:00,0.5553,0.5553,0.554,0.5543,760400000.0
2009-04-28 05:30:00,0.55455,0.5553,0.5545,0.5551,886100000.0
2009-04-28 05:45:00,0.5551,0.55685,0.55445,0.55675,1072800000.0
2009-04-28 06:00:00,0.5565,0.5567,0.5539,0.5541,1450800001.0
2009-04-28 06:15:00,0.5541,0.5543,0.55285,0.554,1676200004.0
2009-04-28 06:30:00,0.554,0.5541,0.55333,0.55365,1353200001.0
2009-04-28 06:45:00,0.5537,0.5548,0.55345,0.55385,929600000.0
2009-04-28 07:00:00,0.5538,0.55505,0.5538,0.55495,390600000.0
2009-04-28 07:15:00,0.55495,0.5558,0.55475,0.55525,651400000.0
2009-04-28 07:30:00,0.5552,0.55555,0.55465,0.5554,377600000.0
2009-04-28 07:45:00,0.5554,0.55585,0.55465,0.555,1048100000.0
2009-04-28 08:00:00,0.555,0.55565,0.5549,0.55545,1115000000.0
2009-04-28 08:15:00,0.5555,0.5559,0.5546,0.5548,1207300000.0
2009-04-28 08:30:00,0.5548,0.55495,0.5536,0.55395,2048200002.0
2009-04-28 08:45:00,0.5539,0.5541,0.5527,0.5533,1785904999.0
2009-04-28 09:00:00,0.5532,0.5538,0.553,0.55365,1573600000.0
2009-04-28 09:15:00,0.55365,0.5559,0.55355,0.5553,2231200000.0
2009-04-28 09:30:00,0.5553,0.55685,0.5553,0.55625,1582400001.0
2009-04-28 09:45:00,0.55625,0.55625,0.55515,0.55585,1234800000.0
2009-04-28 10:00:00,0.5558,0.55685,0.55575,0.5561,1070400000.0
2009-04-28 10:15:00,0.55605,0.5572,0.55565,0.557,1242800000.0
2009-04-28 10:30:00,0.55695,0.5572,0.5561,0.55615,2450600001.0
2009-04-28 10:45:00,0.5561,0.5563,0.55555,0.5561,1498800000.0
2009-04-28 11:00:00,0.5561,0.5561,0.5552,0.5556,1314600001.0
2009-04-28 11:15:00,0.55565,0.5559,0.5551,0.5553,1827200000.0
2009-04-28 11:30:00,0.5553,0.5561,0.5549,0.5558,1293600000.0
2009-04-28 11:45:00,0.55575,0.55705,0.55525,0.5569,1626800000.0
2009-04-28 12:00:00,0.55695,0.55715,0.556,0.55675,2165200000.0
2009-04-28 12:15:00,0.55675,0.5573,0.55655,0.5572,1715600000.0
2009-04-28 12:30:00,0.5574,0.55875,0.55685,0.558,2796000002.0
2009-04-28 12:45:00,0.55795,0.5582,0.55655,0.55685,1444800000.0
2009-04-28 13:00:00,0.55685,0.55825,0.55675,0.55805,2302000005.0
2009-04-28 13:15:00,0.5581,0.55845,0.5577,0.5577,1287600000.0
2009-04-28 13:30:00,0.55765,0.5577,0.55625,0.5564,1822900001.0
2009-04-28 13:45:00,0.5564,0.55735,0.55585,0.5573,1067100000.0
2009-04-28 14:00:00,0.5573,0.5579,0.5568,0.55725,1769000000.0
2009-04-28 14:15:00,0.55725,0.55795,0.557,0.55775,1730500001.0
2009-04-28 14:30:00,0.5578,0.55815,0.55685,0.5578,2580999999.0
2009-04-28 14:45:00,0.5578,0.5584,0.5576,0.55775,2588000000.0
2009-04-28 15:00:00,0.55785,0.55885,0.55775,0.55815,2820800004.0
2009-04-28 15:15:00,0.55825,0.55835,0.55705,0.5575,1788400000.0
2009-04-28 15:30:00,0.55745,0.55975,0.55745,0.5595,3022000000.0
2009-04-28 15:45:00,0.55945,0.5607,0.5591,0.56025,3884800001.0
2009-04-28 16:00:00,0.56025,0.5622,0.56025,0.5611,4115800000.0
2009-04-28 16:15:00,0.5611,0.5623,0.56005,0.5604,3800400002.0
2009-04-28 16:30:00,0.5604,0.5606,0.5589,0.56005,2617700000.0
2009-04-28 16:45:00,0.56,0.5605,0.5586,0.5594,2431000001.0
2009-04-28 17:00:00,0.5594,0.5597,0.559,0.5593,1981800000.0
2009-04-28 17:15:00,0.5593,0.55965,0.5584,0.5592,1384400000.0
2009-04-28 17:30:00,0.5592,0.55945,0.55895,0.5592,687400000.0
2009-04-28 17:45:00,0.5594,0.5594,0.55855,0.5587,1161699995.0
2009-04-28 18:00:00,0.5588,0.5592,0.55836,0.5587,718599999.0
2009-04-28 18:15:00,0.55875,0.55905,0.5584,0.5585,1023200000.0
2009-04-28 18:30:00,0.5585,0.55915,0.5567,0.5574,1391299999.0
2009-04-28 18:45:00,0.5574,0.55915,0.5573,0.5591,587100000.0
2009-04-28 19:00:00,0.55888,0.559,0.558,0.55825,535800000.0
2009-04-28 19:15:00,0.55825,0.5588,0.55767,0.5586,565000000.0
2009-04-28 19:30:00,0.5586,0.5592,0.5583,0.5587,881200000.0
2009-04-28 19:45:00,0.5587,0.559,0.55785,0.55785,620400000.0
2009-04-28 20:00:00,0.5579,0.55875,0.5579,0.55825,272600000.0
2009-04-28 20:15:00,0.55827,0.56045,0.55811,0.5604,599500000.0
2009-04-28 20:30:00,0.5605,0.5615,0.56025,0.5603,606600000.0
2009-04-28 20:45:00,0.56025,0.5603,0.55915,0.55975,854800000.0
2009-04-28 21:00:00,0.55975,0.5602,0.5597,0.55985,429000000.0
2009-04-28 21:15:00,0.55985,0.55995,0.5587,0.55935,441100000.0
2009-04-28 21:30:00,0.55935,0.55945,0.5582,0.55875,815200000.0
2009-04-28 21:45:00,0.55855,0.559,0.55818,0.5587,583200000.0
2009-04-28 22:00:00,0.5587,0.55875,0.5581,0.55827,676900000.0
2009-04-28 22:15:00,0.55828,0.55895,0.55819,0.55885,365200000.0
2009-04-28 22:30:00,0.55873,0.559,0.55841,0.55858,522800000.0
2009-04-28 22:45:00,0.5587,0.55915,0.55823,0.55855,414000000.0
2009-04-28 23:00:00,0.55845,0.55845,0.55667,0.55712,421800000.0
2009-04-28 23:15:00,0.55745,0.5581,0.55711,0.55765,1142200002.0
2009-04-28 23:30:00,0.55742,0.558,0.55692,0.55765,412000000.0
2009-04-28 23:45:00,0.55765,0.55915,0.55745,0.5576,490200000.0
2009-04-29 00:00:00,0.55755,0.55775,0.55728,0.55765,610200000.0
2009-04-29 00:15:00,0.5577,0.55855,0.5576,0.5583,542999998.0
2009-04-29 00:30:00,0.5582,0.5588,0.55775,0.5579,782400000.0
2009-04-29 00:45:00,0.55795,0.55865,0.5577,0.5584,911200003.0
2009-04-29 01:00:00,0.5584,0.55882,0.55824,0.5586,1437400006.0
2009-04-29 01:15:00,0.5586,0.5597,0.55855,0.55935,917200000.0
2009-04-29 01:30:00,0.55935,0.56145,0.5592,0.5611,1348400006.0
2009-04-29 01:45:00,0.56115,0.5618,0.56095,0.56135,1445000002.0
2009-04-29 02:00:00,0.5613,0.56365,0.56125,0.5629,1693400002.0
2009-04-29 02:15:00,0.5628,0.56395,0.56255,0.56275,1971200002.0
2009-04-29 02:30:00,0.5627,0.56315,0.5617,0.5623,2053599999.0
2009-04-29 02:45:00,0.5624,0.5632,0.5623,0.5624,1952799999.0
2009-04-29 03:00:00,0.5624,0.56305,0.56225,0.563,1450999998.0
2009-04-29 03:15:00,0.56305,0.5636,0.56265,0.5628,753600002.0
2009-04-29 03:30:00,0.5628,0.56315,0.56251,0.56315,1001200000.0
2009-04-29 03:45:00,0.56315,0.56365,0.5629,0.5631,1715400000.0
2009-04-29 04:00:00,0.56325,0.5633,0.5626,0.5627,1436000000.0
2009-04-29 04:15:00,0.56275,0.56275,0.56189,0.5622,700200000.0
2009-04-29 04:30:00,0.5623,0.56295,0.56225,0.56265,1240200000.0
2009-04-29 04:45:00,0.5628,0.5631,0.56212,0.56295,549600000.0
2009-04-29 05:00:00,0.5629,0.56475,0.5626,0.5644,1219400000.0
2009-04-29 05:15:00,0.5644,0.56675,0.5643,0.5653,1669400001.0
2009-04-29 05:30:00,0.5653,0.5654,0.56448,0.565,916700000.0
2009-04-29 05:45:00,0.565,0.5654,0.56492,0.56515,495800000.0
2009-04-29 06:00:00,0.5652,0.56585,0.56471,0.5658,615400000.0
2009-04-29 06:15:00,0.56575,0.5664,0.56575,0.56605,826600000.0
2009-04-29 06:30:00,0.56595,0.5664,0.56535,0.56535,855299997.0
2009-04-29 06:45:00,0.5655,0.5656,0.5649,0.5652,1028400000.0
2009-04-29 07:00:00,0.56535,0.56575,0.56457,0.5655,867200000.0
2009-04-29 07:15:00,0.56565,0.56765,0.5655,0.56675,758200000.0
2009-04-29 07:30:00,0.56695,0.56735,0.566,0.56655,948400000.0
2009-04-29 07:45:00,0.56655,0.5672,0.5661,0.5661,1185800007.0
2009-04-29 08:00:00,0.5661,0.5669,0.5661,0.5665,1001999999.0
2009-04-29 08:15:00,0.56655,0.5673,0.5659,0.5665,941300001.0
2009-04-29 08:30:00,0.5665,0.567,0.5663,0.5665,1493800000.0
2009-04-29 08:45:00,0.5665,0.5668,0.56605,0.5663,1482300000.0
2009-04-29 09:00:00,0.5664,0.5665,0.5651,0.5661,1545400000.0
2009-04-29 09:15:00,0.5661,0.5668,0.5658,0.56665,1141200000.0
2009-04-29 09:30:00,0.56665,0.5677,0.56655,0.5667,1661400000.0
2009-04-29 09:45:00,0.5668,0.5671,0.56655,0.5669,699200000.0
2009-04-29 10:00:00,0.5669,0.56785,0.56685,0.5677,1043200000.0
2009-04-29 10:15:00,0.5678,0.5687,0.56745,0.5677,1594000001.0
2009-04-29 10:30:00,0.5676,0.5679,0.567,0.5678,1137000001.0
2009-04-29 10:45:00,0.5678,0.56925,0.5677,0.5689,1652100000.0
2009-04-29 11:00:00,0.5689,0.57,0.5682,0.56905,1560900000.0
2009-04-29 11:15:00,0.56925,0.5702,0.5688,0.56945,1595800000.0
2009-04-29 11:30:00,0.5693,0.57025,0.56895,0.5702,1165400000.0
2009-04-29 11:45:00,0.5702,0.5719,0.57015,0.57065,2018999999.0
2009-04-29 12:00:00,0.5709,0.57115,0.5696,0.5697,1450100000.0
2009-04-29 12:15:00,0.5696,0.5703,0.56925,0.5698,876300000.0
2009-04-29 12:30:00,0.5698,0.57075,0.5689,0.5704,2076000000.0
2009-04-29 12:45:00,0.5704,0.571,0.5698,0.5705,743200000.0
2009-04-29 13:00:00,0.5705,0.57065,0.56955,0.5698,1034400000.0
2009-04-29 13:15:00,0.56985,0.57105,0.5697,0.57025,948000000.0
2009-04-29 13:30:00,0.57007,0.57075,0.5698,0.57065,913899999.0
2009-04-29 13:45:00,0.57065,0.57065,0.5701,0.5702,800200000.0
2009-04-29 14:00:00,0.5702,0.5711,0.56935,0.57105,1088300000.0
2009-04-29 14:15:00,0.5711,0.57125,0.57055,0.57095,1037900000.0
2009-04-29 14:30:00,0.57095,0.57095,0.5691,0.56945,2262800000.0
2009-04-29 14:45:00,0.5694,0.5697,0.5688,0.56905,731600000.0
2009-04-29 15:00:00,0.56905,0.5694,0.56855,0.56935,771800000.0
2009-04-29 15:15:00,0.5694,0.56955,0.5687,0.5694,1061800000.0
2009-04-29 15:30:00,0.56935,0.57015,0.56905,0.5699,963400000.0
2009-04-29 15:45:00,0.56985,0.57125,0.56955,0.57085,1480200000.0
2009-04-29 16:00:00,0.57085,0.571,0.56865,0.56975,2173099999.0
2009-04-29 16:15:00,0.57,0.5725,0.56965,0.5722,1777600000.0
2009-04-29 16:30:00,0.57215,0.5728,0.5716,0.57265,2054800000.0
2009-04-29 16:45:00,0.57285,0.57315,0.5719,0.5731,1802000000.0
2009-04-29 17:00:00,0.5731,0.5731,0.5722,0.57245,1192000000.0
2009-04-29 17:15:00,0.5725,0.5762,0.5725,0.57605,1809700000.0
2009-04-29 17:30:00,0.5761,0.57765,0.57555,0.57565,1554000000.0
2009-04-29 17:45:00,0.57565,0.5766,0.5753,0.5755,1684600000.0
2009-04-29 18:00:00,0.5755,0.5762,0.57425,0.575,1555300000.0
2009-04-29 18:15:00,0.575,0.5755,0.57455,0.5749,998600000.0
2009-04-29 18:30:00,0.57485,0.57675,0.5747,0.57615,631800000.0
2009-04-29 18:45:00,0.5763,0.5771,0.57615,0.57655,538400000.0
2009-04-29 19:00:00,0.57665,0.577,0.57605,0.5769,616200000.0
2009-04-29 19:15:00,0.5769,0.577,0.57631,0.57685,423800000.0
2009-04-29 19:30:00,0.5768,0.5769,0.57584,0.57601,462800000.0
2009-04-29 19:45:00,0.5763,0.57715,0.57571,0.5768,651400000.0
2009-04-29 20:00:00,0.57685,0.57695,0.5757,0.5763,992400000.0
2009-04-29 20:15:00,0.5763,0.5767,0.57365,0.5743,1371800000.0
2009-04-29 20:30:00,0.5741,0.5756,0.57245,0.5748,1620199999.0
2009-04-29 20:45:00,0.5748,0.5755,0.574,0.57515,1701600001.0
2009-04-29 21:00:00,0.57515,0.57515,0.574,0.5744,888000000.0
2009-04-29 21:15:00,0.57455,0.5747,0.57125,0.572,1376000000.0
2009-04-29 21:30:00,0.5719,0.5724,0.57115,0.5718,655200000.0
2009-04-29 21:45:00,0.5714,0.5719,0.5704,0.5713,615400000.0
2009-04-29 22:00:00,0.5714,0.57205,0.57105,0.5717,490200000.0
2009-04-29 22:15:00,0.57165,0.57179,0.5711,0.57139,345600000.0
2009-04-29 22:30:00,0.57128,0.5734,0.57124,0.57275,478000000.0
2009-04-29 22:45:00,0.57275,0.57355,0.57195,0.57195,558600000.0
2009-04-29 23:00:00,0.5721,0.57233,0.5647,0.56575,874600000.0
2009-04-29 23:15:00,0.5658,0.56695,0.56475,0.5662,808500000.0
2009-04-29 23:30:00,0.5662,0.56655,0.56415,0.5642,648199998.0
2009-04-29 23:45:00,0.56425,0.56545,0.5636,0.56405,977800000.0
2009-04-30 00:00:00,0.56405,0.56465,0.5636,0.5637,1721400006.0
2009-04-30 00:15:00,0.5637,0.5641,0.5632,0.56365,1173000000.0
2009-04-30 00:30:00,0.56365,0.56435,0.56315,0.56425,1720399998.0
2009-04-30 00:45:00,0.56425,0.56455,0.56384,0.56405,2036600000.0
2009-04-30 01:00:00,0.56405,0.5642,0.56325,0.5636,1731000001.0
2009-04-30 01:15:00,0.5636,0.56495,0.5636,0.5649,1355200001.0
2009-04-30 01:30:00,0.565,0.56505,0.56379,0.56435,1488399999.0
2009-04-30 01:45:00,0.56435,0.56515,0.56435,0.56485,1220200000.0
2009-04-30 02:00:00,0.5647,0.5673,0.56445,0.56705,1891200000.0
2009-04-30 02:15:00,0.56705,0.56745,0.56585,0.5659,1560200000.0
2009-04-30 02:30:00,0.56585,0.567,0.56565,0.56655,1761599999.0
2009-04-30 02:45:00,0.5666,0.56705,0.56595,0.56615,1520800001.0
2009-04-30 03:00:00,0.56615,0.56645,0.5651,0.5651,1765600000.0
2009-04-30 03:15:00,0.5651,0.56645,0.56505,0.5661,1805999999.0
2009-04-30 03:30:00,0.5661,0.56665,0.5657,0.5662,526800000.0
2009-04-30 03:45:00,0.5662,0.56725,0.56615,0.567,436600000.0
2009-04-30 04:00:00,0.56695,0.56695,0.5654,0.56575,557000000.0
2009-04-30 04:15:00,0.56575,0.5662,0.5655,0.56605,758800000.0
2009-04-30 04:30:00,0.5662,0.56665,0.56575,0.56575,593200001.0
2009-04-30 04:45:00,0.56575,0.56675,0.5656,0.5665,492600000.0
2009-04-30 05:00:00,0.56625,0.56695,0.56593,0.5661,692600000.0
2009-04-30 05:15:00,0.5661,0.56675,0.56551,0.5661,1030400001.0
2009-04-30 05:30:00,0.5662,0.567,0.56565,0.56605,559000000.0
2009-04-30 05:45:00,0.5663,0.56645,0.5655,0.56565,776400002.0
2009-04-30 06:00:00,0.56565,0.5657,0.56315,0.56455,1278000000.0
2009-04-30 06:15:00,0.5645,0.5647,0.5637,0.56435,972800000.0
2009-04-30 06:30:00,0.56435,0.56505,0.56425,0.56445,1563200000.0
2009-04-30 06:45:00,0.5645,0.5653,0.56445,0.5652,1112000000.0
2009-04-30 07:00:00,0.5653,0.5654,0.5636,0.5643,803200000.0
2009-04-30 07:15:00,0.5643,0.56545,0.56427,0.5653,365800000.0
2009-04-30 07:30:00,0.56535,0.56535,0.5644,0.5649,414800000.0
2009-04-30 07:45:00,0.5649,0.5662,0.5645,0.5659,611000000.0
2009-04-30 08:00:00,0.5659,0.56715,0.565,0.5663,1352500001.0
2009-04-30 08:15:00,0.5664,0.56835,0.5664,0.5682,1185000000.0
2009-04-30 08:30:00,0.5682,0.5717,0.5682,0.57105,1546100000.0
2009-04-30 08:45:00,0.57105,0.57385,0.57105,0.57245,1680800000.0
2009-04-30 09:00:00,0.57245,0.57275,0.57185,0.5723,742000000.0
2009-04-30 09:15:00,0.5723,0.57345,0.57195,0.5722,1344200000.0
2009-04-30 09:30:00,0.5723,0.5749,0.5721,0.5746,1611899998.0
2009-04-30 09:45:00,0.57455,0.57535,0.5741,0.5748,1060400000.0
2009-04-30 10:00:00,0.5748,0.5749,0.5716,0.5718,1493900000.0
2009-04-30 10:15:00,0.5718,0.5733,0.5714,0.5725,1170800000.0
2009-04-30 10:30:00,0.5725,0.57285,0.57085,0.5719,997100000.0
2009-04-30 10:45:00,0.5719,0.5727,0.57095,0.5715,617600000.0
2009-04-30 11:00:00,0.5715,0.5715,0.56945,0.5697,960200000.0
2009-04-30 11:15:00,0.5697,0.57,0.569,0.56925,886800001.0
2009-04-30 11:30:00,0.5692,0.5697,0.5681,0.56895,933000000.0
2009-04-30 11:45:00,0.56905,0.5696,0.56833,0.56875,946399999.0
2009-04-30 12:00:00,0.56875,0.57095,0.56875,0.57055,883000000.0
2009-04-30 12:15:00,0.57055,0.5715,0.57015,0.57025,625199999.0
2009-04-30 12:30:00,0.5702,0.5706,0.56961,0.56985,478700000.0
2009-04-30 12:45:00,0.56985,0.5699,0.5675,0.56835,914000000.0
2009-04-30 13:00:00,0.5685,0.5686,0.5656,0.5663,913900000.0
2009-04-30 13:15:00,0.5664,0.5682,0.5663,0.568,1437600000.0
2009-04-30 13:30:00,0.568,0.5687,0.5675,0.56805,1012500000.0
2009-04-30 13:45:00,0.568,0.5685,0.568,0.5682,407200000.0
2009-04-30 14:00:00,0.56825,0.5683,0.56725,0.5675,530800000.0
2009-04-30 14:15:00,0.5677,0.5687,0.56715,0.5674,1515600000.0
2009-04-30 14:30:00,0.5674,0.56795,0.56645,0.5675,978600000.0
2009-04-30 14:45:00,0.5675,0.5675,0.5642,0.5642,1874500000.0
2009-04-30 15:00:00,0.5642,0.5658,0.5642,0.56515,1114600000.0
2009-04-30 15:15:00,0.5651,0.5664,0.5642,0.5659,658799999.0
2009-04-30 15:30:00,0.5659,0.5665,0.56415,0.5664,2435800002.0
2009-04-30 15:45:00,0.56655,0.5671,0.56465,0.56465,1479996000.0
2009-04-30 16:00:00,0.5647,0.56745,0.5647,0.5673,1962300000.0
2009-04-30 16:15:00,0.5673,0.5678,0.5659,0.5669,2137200001.0
2009-04-30 16:30:00,0.567,0.5687,0.56655,0.5679,1413200000.0
2009-04-30 16:45:00,0.5679,0.569,0.5676,0.5685,2259999999.0
2009-04-30 17:00:00,0.5685,0.56895,0.56745,0.5688,2540700003.0
2009-04-30 17:15:00,0.5688,0.5712,0.5687,0.5696,1928600000.0
2009-04-30 17:30:00,0.5696,0.56985,0.5682,0.5687,1528100000.0
2009-04-30 17:45:00,0.5687,0.5695,0.56805,0.56895,1365500000.0
2009-04-30 18:00:00,0.56895,0.5694,0.56865,0.56915,699800000.0
2009-04-30 18:15:00,0.56915,0.5695,0.56852,0.56925,946600001.0
2009-04-30 18:30:00,0.56925,0.5693,0.5663,0.5665,791000000.0
2009-04-30 18:45:00,0.5665,0.56695,0.56595,0.5662,503800000.0
2009-04-30 19:00:00,0.5662,0.56685,0.56609,0.5665,505200000.0
2009-04-30 19:15:00,0.56645,0.56645,0.5625,0.5633,650800000.0
2009-04-30 19:30:00,0.5633,0.565,0.5633,0.56485,366600000.0
2009-04-30 19:45:00,0.565,0.56525,0.5637,0.5645,402600000.0
2009-04-30 20:00:00,0.5645,0.5652,0.56405,0.5641,519800000.0
2009-04-30 20:15:00,0.56425,0.5655,0.56384,0.56514,525000000.0
2009-04-30 20:30:00,0.56535,0.56625,0.56493,0.56565,631200000.0
2009-04-30 20:45:00,0.5655,0.5662,0.56495,0.56585,909100000.0
2009-04-30 21:00:00,0.5658,0.56595,0.565,0.5651,585300000.0
2009-04-30 21:15:00,0.5652,0.56535,0.56437,0.56505,271400000.0
2009-04-30 21:30:00,0.5652,0.56565,0.56439,0.56524,670500000.0
2009-04-30 21:45:00,0.5655,0.5662,0.56513,0.56545,387300000.0
2009-04-30 22:00:00,0.5654,0.56565,0.56485,0.565,229000000.0
2009-04-30 22:15:00,0.56495,0.565,0.56405,0.5647,298600000.0
2009-04-30 22:30:00,0.5648,0.56515,0.56445,0.56505,360600000.0
2009-04-30 22:45:00,0.565,0.56515,0.56463,0.565,391000000.0
2009-04-30 23:00:00,0.56485,0.5661,0.56439,0.56493,368199999.0
2009-04-30 23:15:00,0.56492,0.56534,0.56408,0.56437,2480400003.0
2009-04-30 23:30:00,0.56436,0.56485,0.56407,0.5646,673400000.0
2009-04-30 23:45:00,0.5646,0.5649,0.56255,0.5632,440800000.0
2009-05-01 00:00:00,0.5632,0.5645,0.5629,0.56395,730400000.0
2009-05-01 00:15:00,0.5639,0.56455,0.56345,0.5638,528200001.0
2009-05-01 00:30:00,0.5639,0.5648,0.5631,0.5639,367200000.0
2009-05-01 00:45:00,0.56415,0.565,0.56395,0.56485,396000004.0
2009-05-01 01:00:00,0.56485,0.5655,0.56465,0.5653,255000000.0
2009-05-01 01:15:00,0.5653,0.56575,0.56483,0.56575,1082200000.0
2009-05-01 01:30:00,0.56585,0.5663,0.56539,0.5663,571599997.0
2009-05-01 01:45:00,0.5662,0.5665,0.56594,0.56605,668800000.0
2009-05-01 02:00:00,0.56625,0.5675,0.5661,0.5664,447000000.0
2009-05-01 02:15:00,0.5664,0.5664,0.56567,0.5661,658200000.0
2009-05-01 02:30:00,0.5661,0.5665,0.5657,0.56635,461600000.0
2009-05-01 02:45:00,0.56595,0.56625,0.5633,0.56405,834700000.0
2009-05-01 03:00:00,0.56405,0.56565,0.5638,0.56475,574800003.0
2009-05-01 03:15:00,0.56495,0.56495,0.5632,0.5638,629400000.0
2009-05-01 03:30:00,0.56385,0.56385,0.56305,0.5638,669600000.0
2009-05-01 03:45:00,0.5638,0.564,0.5631,0.5635,494200000.0
2009-05-01 04:00:00,0.56339,0.5646,0.56318,0.56445,397600000.0
2009-05-01 04:15:00,0.56445,0.5659,0.56435,0.56555,602400000.0
2009-05-01 04:30:00,0.5656,0.5665,0.56527,0.56635,1041200000.0
2009-05-01 04:45:00,0.5663,0.56635,0.5646,0.56489,412400000.0
2009-05-01 05:00:00,0.56475,0.56505,0.5642,0.5643,325000000.0
2009-05-01 05:15:00,0.5643,0.56435,0.5639,0.56425,233800000.0
2009-05-01 05:30:00,0.5642,0.5645,0.56405,0.56415,181800000.0
2009-05-01 05:45:00,0.5642,0.56485,0.56405,0.56485,553200000.0
2009-05-01 06:00:00,0.56467,0.565,0.56425,0.5647,253200000.0
2009-05-01 06:15:00,0.5647,0.56524,0.56451,0.565,628000000.0
2009-05-01 06:30:00,0.565,0.56513,0.5647,0.56475,540800000.0
2009-05-01 06:45:00,0.56479,0.5659,0.56465,0.56549,340800000.0
2009-05-01 07:00:00,0.5656,0.56645,0.5654,0.5661,453000000.0
2009-05-01 07:15:00,0.56595,0.5665,0.56578,0.56593,314200000.0
2009-05-01 07:30:00,0.56615,0.5665,0.5658,0.56615,198000000.0
2009-05-01 07:45:00,0.5662,0.56655,0.56609,0.5664,431400000.0
2009-05-01 08:00:00,0.56645,0.56735,0.56608,0.5672,379600000.0
2009-05-01 08:15:00,0.5672,0.56795,0.5668,0.5671,458700000.0
2009-05-01 08:30:00,0.5671,0.5683,0.56705,0.56825,334400000.0
2009-05-01 08:45:00,0.5683,0.56905,0.5673,0.5675,820200001.0
2009-05-01 09:00:00,0.5675,0.5696,0.5675,0.56865,567800000.0
2009-05-01 09:15:00,0.56865,0.5689,0.5679,0.56815,359600000.0
2009-05-01 09:30:00,0.5681,0.57015,0.5681,0.57,974799999.0
2009-05-01 09:45:00,0.56985,0.5699,0.56865,0.5688,605600000.0
2009-05-01 10:00:00,0.56885,0.56895,0.5674,0.5674,638000000.0
2009-05-01 10:15:00,0.5675,0.56795,0.5663,0.56745,547800000.0
2009-05-01 10:30:00,0.56745,0.5689,0.5662,0.5686,820800000.0
2009-05-01 10:45:00,0.5685,0.56975,0.5679,0.5694,618999999.0
2009-05-01 11:00:00,0.56916,0.57065,0.56897,0.5705,1123400000.0
2009-05-01 11:15:00,0.5705,0.571,0.57011,0.5705,953599999.0
2009-05-01 11:30:00,0.5705,0.5718,0.5704,0.57105,648400001.0
2009-05-01 11:45:00,0.571,0.57165,0.57015,0.571,1055600000.0
2009-05-01 12:00:00,0.57105,0.57215,0.57085,0.57175,755600000.0
2009-05-01 12:15:00,0.57175,0.57305,0.57155,0.57265,1139500004.0
2009-05-01 12:30:00,0.5725,0.5737,0.5725,0.5734,1148400000.0
2009-05-01 12:45:00,0.5734,0.5742,0.5727,0.5727,1151600002.0
2009-05-01 13:00:00,0.57275,0.57275,0.57135,0.5715,1199000001.0
2009-05-01 13:15:00,0.57122,0.57225,0.57108,0.5718,814100000.0
2009-05-01 13:30:00,0.5718,0.5724,0.57146,0.57205,548700000.0
2009-05-01 13:45:00,0.57205,0.57235,0.57165,0.57165,761600000.0
2009-05-01 14:00:00,0.5717,0.57255,0.57124,0.5723,643600000.0
2009-05-01 14:15:00,0.57225,0.5727,0.5715,0.57155,759800000.0
2009-05-01 14:30:00,0.5715,0.5715,0.5687,0.5687,1112000000.0
2009-05-01 14:45:00,0.56875,0.56955,0.56843,0.56855,706400000.0
2009-05-01 15:00:00,0.56841,0.5689,0.568,0.5681,687000000.0
2009-05-01 15:15:00,0.5681,0.5684,0.56705,0.5674,811400000.0
2009-05-01 15:30:00,0.56745,0.5677,0.56635,0.56705,1951800000.0
2009-05-01 15:45:00,0.56705,0.5684,0.5666,0.56725,1430400000.0
2009-05-01 16:00:00,0.5674,0.5684,0.56685,0.56775,552800000.0
2009-05-01 16:15:00,0.56775,0.56775,0.56535,0.56655,707600000.0
2009-05-01 16:30:00,0.5665,0.56705,0.566,0.5665,468800000.0
2009-05-01 16:45:00,0.5665,0.5679,0.5665,0.5675,902200000.0
2009-05-01 17:00:00,0.5675,0.5684,0.5673,0.56825,880200000.0
2009-05-01 17:15:00,0.56825,0.5703,0.56825,0.57,1474800000.0
2009-05-01 17:30:00,0.57,0.5706,0.56932,0.5696,1086800000.0
2009-05-01 17:45:00,0.5696,0.5697,0.5677,0.56835,997800000.0
2009-05-01 18:00:00,0.56835,0.56945,0.56835,0.56945,522400000.0
2009-05-01 18:15:00,0.56945,0.5699,0.5694,0.5695,433000000.0
2009-05-01 18:30:00,0.56945,0.5697,0.56945,0.5697,431000000.0
2009-05-01 18:45:00,0.5696,0.5697,0.56865,0.5689,594800000.0
2009-05-01 19:00:00,0.5688,0.56905,0.56845,0.5689,851510000.0
2009-05-01 19:15:00,0.56885,0.5699,0.56854,0.56935,710000000.0
2009-05-01 19:30:00,0.56935,0.57005,0.56926,0.57,389000000.0
2009-05-01 19:45:00,0.57005,0.57005,0.56871,0.56891,408800000.0
2009-05-01 20:00:00,0.5691,0.56995,0.56878,0.5696,490200000.0
2009-05-01 20:15:00,0.5696,0.5696,0.56889,0.5694,212400000.0
2009-05-01 20:30:00,0.5695,0.5698,0.56895,0.56955,338000000.0
2009-05-01 20:45:00,0.56955,0.57015,0.56914,0.5698,194800000.0
2009-05-01 21:00:00,0.5698,0.5703,0.5695,0.56985,137600000.0
2009-05-01 21:15:00,0.56985,0.56985,0.5691,0.5692,286000000.0
2009-05-01 21:30:00,0.5692,0.5706,0.56898,0.56995,786600005.0
2009-05-01 21:45:00,0.56995,0.57005,0.56914,0.5697,570600000.0
2009-05-01 22:00:00,0.5699,0.57045,0.5695,0.5698,369600000.0
2009-05-01 22:15:00,0.5701,0.5708,0.56965,0.57037,319200000.0
2009-05-01 22:30:00,0.57025,0.57165,0.56965,0.5703,471600002.0
2009-05-01 22:45:00,0.5703,0.57055,0.5679,0.5686,176600000.0
2009-05-04 00:00:00,0.57245,0.57295,0.5723,0.57295,25200000.0
2009-05-04 00:15:00,0.5728,0.57305,0.57243,0.57295,28800000.0
2009-05-04 00:30:00,0.5727,0.57315,0.57252,0.5731,25200000.0
2009-05-04 00:45:00,0.573,0.57303,0.5729,0.57295,18000000.0
2009-05-04 01:00:00,0.5732,0.57335,0.57295,0.57335,10800000.0
2009-05-04 01:15:00,0.5733,0.57336,0.57312,0.5732,25200000.0
2009-05-04 01:30:00,0.57321,0.5733,0.57304,0.57322,54000000.0
2009-05-04 01:45:00,0.5732,0.5732,0.57265,0.5731,54000000.0
2009-05-04 02:00:00,0.57305,0.57305,0.5725,0.57262,123000000.0
2009-05-04 02:15:00,0.5725,0.5731,0.5721,0.5731,966200000.0
2009-05-04 02:30:00,0.5732,0.57385,0.57271,0.57375,647200002.0
2009-05-04 02:45:00,0.5737,0.5755,0.57365,0.57445,1504800000.0
2009-05-04 03:00:00,0.57445,0.57465,0.57387,0.57415,803000000.0
2009-05-04 03:15:00,0.57415,0.5742,0.5731,0.5739,903400000.0
2009-05-04 03:30:00,0.5738,0.5738,0.57305,0.5733,778000000.0
2009-05-04 03:45:00,0.5733,0.5741,0.57325,0.5738,720000000.0
2009-05-04 04:00:00,0.57385,0.57405,0.5735,0.5739,786000000.0
2009-05-04 04:15:00,0.5739,0.574,0.5732,0.5732,305000000.0
2009-05-04 04:30:00,0.5733,0.57365,0.57305,0.5732,572400000.0
2009-05-04 04:45:00,0.57313,0.5737,0.57279,0.57365,371200000.0
2009-05-04 05:00:00,0.57365,0.57415,0.57315,0.57385,1065400000.0
2009-05-04 05:15:00,0.57385,0.57515,0.5733,0.5736,867600000.0
2009-05-04 05:30:00,0.5736,0.5752,0.5734,0.5735,1000200000.0
2009-05-04 05:45:00,0.57365,0.57445,0.57335,0.57385,946000000.0
2009-05-04 06:00:00,0.5738,0.57395,0.57335,0.5734,705800000.0
2009-05-04 06:15:00,0.57335,0.57405,0.573,0.5739,326800000.0
2009-05-04 06:30:00,0.57395,0.57425,0.57355,0.57395,597600000.0
2009-05-04 06:45:00,0.5739,0.57445,0.57355,0.5741,442400001.0
2009-05-04 07:00:00,0.57415,0.57425,0.57354,0.57395,539800000.0
2009-05-04 07:15:00,0.57395,0.5742,0.57365,0.574,538800001.0
2009-05-04 07:30:00,0.5739,0.5742,0.57321,0.57415,546200002.0
2009-05-04 07:45:00,0.5741,0.5747,0.574,0.5741,1182600000.0
2009-05-04 08:00:00,0.57415,0.5745,0.5735,0.57425,506600000.0
2009-05-04 08:15:00,0.57414,0.57455,0.57379,0.57435,633500001.0
2009-05-04 08:30:00,0.5744,0.57585,0.57435,0.5754,1327800000.0
2009-05-04 08:45:00,0.5755,0.5755,0.57425,0.5746,870800000.0
2009-05-04 09:00:00,0.57455,0.57505,0.57435,0.5747,1105400000.0
2009-05-04 09:15:00,0.5748,0.57575,0.5748,0.5755,800860000.0
2009-05-04 09:30:00,0.5755,0.5762,0.57455,0.57455,2050200000.0
2009-05-04 09:45:00,0.5745,0.5748,0.5743,0.5748,1650000000.0
2009-05-04 10:00:00,0.5748,0.5748,0.5739,0.5743,2020200000.0
2009-05-04 10:15:00,0.5743,0.57445,0.5728,0.5729,1775399993.0
2009-05-04 10:30:00,0.5728,0.57435,0.57275,0.574,1737400000.0
2009-05-04 10:45:00,0.574,0.574,0.573,0.57315,1860200000.0
2009-05-04 11:00:00,0.5731,0.5738,0.57295,0.573,937800000.0
2009-05-04 11:15:00,0.5725,0.5734,0.57245,0.57305,1761000000.0
2009-05-04 11:30:00,0.57305,0.5731,0.5723,0.57245,1023999997.0
2009-05-04 11:45:00,0.57245,0.5727,0.5712,0.5715,1728120000.0
2009-05-04 12:00:00,0.57145,0.5719,0.5714,0.5716,1734399999.0
2009-05-04 12:15:00,0.5716,0.5724,0.57145,0.5722,1814000000.0
2009-05-04 12:30:00,0.5722,0.5724,0.5719,0.572,1418000000.0
2009-05-04 12:45:00,0.572,0.5722,0.5715,0.5716,913600000.0
2009-05-04 13:00:00,0.5717,0.5718,0.57115,0.5715,1080600000.0
2009-05-04 13:15:00,0.5715,0.5716,0.5711,0.5713,1103600001.0
2009-05-04 13:30:00,0.5713,0.57195,0.5713,0.5716,384000000.0
2009-05-04 13:45:00,0.57137,0.57205,0.57127,0.57175,846600000.0
2009-05-04 14:00:00,0.5719,0.57205,0.57085,0.5713,937000000.0
2009-05-04 14:15:00,0.57135,0.57295,0.57095,0.57285,1251800002.0
2009-05-04 14:30:00,0.5727,0.5739,0.57205,0.5738,1317500000.0
2009-05-04 14:45:00,0.57347,0.5743,0.5729,0.5738,1240400000.0
2009-05-04 15:00:00,0.57385,0.57425,0.573,0.5736,1733799998.0
2009-05-04 15:15:00,0.57355,0.5738,0.5729,0.5734,1946600000.0
2009-05-04 15:30:00,0.5737,0.5746,0.57285,0.57435,2134399997.0
2009-05-04 15:45:00,0.5743,0.57435,0.5733,0.57405,1782400000.0
2009-05-04 16:00:00,0.5742,0.57595,0.574,0.57445,3902700000.0
2009-05-04 16:15:00,0.5745,0.5767,0.5743,0.5761,3431700000.0
2009-05-04 16:30:00,0.5761,0.5763,0.575,0.5754,2215800000.0
2009-05-04 16:45:00,0.5753,0.577,0.5751,0.57565,2774800000.0
2009-05-04 17:00:00,0.57575,0.57605,0.57425,0.5748,2006099999.0
2009-05-04 17:15:00,0.5749,0.57495,0.57385,0.574,2159000001.0
2009-05-04 17:30:00,0.574,0.5744,0.5739,0.57415,1026000000.0
2009-05-04 17:45:00,0.57425,0.5746,0.5731,0.5737,1671000000.0
2009-05-04 18:00:00,0.5737,0.5761,0.57315,0.57425,2222500000.0
2009-05-04 18:15:00,0.57425,0.5744,0.57315,0.57315,957400000.0
2009-05-04 18:30:00,0.57315,0.5733,0.5723,0.5733,1270399999.0
2009-05-04 18:45:00,0.5733,0.5736,0.57275,0.5729,1091200000.0
2009-05-04 19:00:00,0.573,0.57375,0.5728,0.5734,811600000.0
2009-05-04 19:15:00,0.5734,0.5741,0.5734,0.5739,613400000.0
2009-05-04 19:30:00,0.57395,0.5741,0.5734,0.57378,1132199998.0
2009-05-04 19:45:00,0.574,0.5743,0.57358,0.5741,622400000.0
2009-05-04 20:00:00,0.57415,0.5746,0.57358,0.5738,1101599997.0
2009-05-04 20:15:00,0.57372,0.5743,0.57366,0.57381,1189800001.0
2009-05-04 20:30:00,0.57375,0.5743,0.5736,0.5741,904000000.0
2009-05-04 20:45:00,0.5741,0.5741,0.5725,0.5728,633600002.0
2009-05-04 21:00:00,0.57285,0.57325,0.5723,0.57325,957200000.0
2009-05-04 21:15:00,0.57335,0.57355,0.57297,0.5733,557400000.0
2009-05-04 21:30:00,0.57295,0.5735,0.57264,0.573,1020000002.0
2009-05-04 21:45:00,0.57305,0.5743,0.57264,0.5743,464200000.0
2009-05-04 22:00:00,0.5742,0.57545,0.57405,0.57525,785800000.0
2009-05-04 22:15:00,0.57501,0.5762,0.57487,0.57585,1208000002.0
2009-05-04 22:30:00,0.57585,0.57625,0.57537,0.576,641000000.0
2009-05-04 22:45:00,0.5758,0.5762,0.57543,0.57555,531199998.0
2009-05-04 23:00:00,0.57575,0.57585,0.5753,0.5757,177600000.0
2009-05-04 23:15:00,0.57528,0.5757,0.57489,0.57545,692000000.0
2009-05-04 23:30:00,0.57535,0.5763,0.5742,0.57543,1056400005.0
2009-05-04 23:45:00,0.57539,0.5768,0.57513,0.5767,1295799993.0
2009-05-05 00:00:00,0.57665,0.5785,0.57665,0.57725,1426200001.0
2009-05-05 00:15:00,0.57725,0.5779,0.5768,0.5768,826200000.0
2009-05-05 00:30:00,0.5768,0.5775,0.57636,0.57717,432800000.0
2009-05-05 00:45:00,0.57723,0.5776,0.57675,0.577,806199993.0
2009-05-05 01:00:00,0.5769,0.5772,0.57642,0.5769,725400000.0
2009-05-05 01:15:00,0.57695,0.57705,0.57627,0.57675,1288400001.0
2009-05-05 01:30:00,0.577,0.5776,0.57647,0.5775,813600000.0
2009-05-05 01:45:00,0.5775,0.5778,0.57679,0.5769,1308200000.0
2009-05-05 02:00:00,0.57715,0.5774,0.57673,0.5771,1160200000.0
2009-05-05 02:15:00,0.57685,0.5779,0.57661,0.5775,1222900000.0
2009-05-05 02:30:00,0.57745,0.5775,0.5759,0.5764,1443200000.0
2009-05-05 02:45:00,0.5762,0.5764,0.57485,0.57585,1636600000.0
2009-05-05 03:00:00,0.57595,0.57595,0.57494,0.5754,1197699996.0
2009-05-05 03:15:00,0.5753,0.5753,0.57453,0.57505,678800000.0
2009-05-05 03:30:00,0.575,0.5755,0.57467,0.5752,669200000.0
2009-05-05 03:45:00,0.5753,0.57565,0.57491,0.57535,611000000.0
2009-05-05 04:00:00,0.57535,0.5758,0.57472,0.5756,1162199995.0
2009-05-05 04:15:00,0.5756,0.5765,0.5756,0.57615,1016799994.0
2009-05-05 04:30:00,0.5761,0.5772,0.5761,0.5772,800300001.0
2009-05-05 04:45:00,0.5772,0.5772,0.5763,0.57659,765499997.0
2009-05-05 05:00:00,0.5768,0.5769,0.57605,0.5764,775800000.0
2009-05-05 05:15:00,0.57645,0.5767,0.5761,0.5762,642800002.0
2009-05-05 05:30:00,0.57615,0.5762,0.5753,0.5758,545400001.0
2009-05-05 05:45:00,0.5758,0.576,0.57565,0.57565,434400000.0
2009-05-05 06:00:00,0.57565,0.5763,0.57555,0.57595,1146400003.0
2009-05-05 06:15:00,0.57595,0.5766,0.5755,0.57595,1099600001.0
2009-05-05 06:30:00,0.57595,0.5778,0.57595,0.57755,1373799999.0
2009-05-05 06:45:00,0.57755,0.57785,0.57635,0.577,853400000.0
2009-05-05 07:00:00,0.5769,0.57695,0.5757,0.57605,1266400000.0
2009-05-05 07:15:00,0.576,0.57605,0.5752,0.5758,987000000.0
2009-05-05 07:30:00,0.5758,0.57615,0.57502,0.5752,1995200003.0
2009-05-05 07:45:00,0.57535,0.5757,0.57485,0.5755,1187199999.0
2009-05-05 08:00:00,0.5756,0.5758,0.5746,0.5752,2193200001.0
2009-05-05 08:15:00,0.57525,0.57565,0.57465,0.57555,2290799994.0
2009-05-05 08:30:00,0.5756,0.577,0.57555,0.5767,869400000.0
2009-05-05 08:45:00,0.5766,0.5769,0.575,0.5752,3850600000.0
2009-05-05 09:00:00,0.5752,0.5762,0.5747,0.57605,2301200000.0
2009-05-05 09:15:00,0.57615,0.57615,0.57405,0.5748,2028600000.0
2009-05-05 09:30:00,0.57475,0.57555,0.57425,0.5753,2970500000.0
2009-05-05 09:45:00,0.57535,0.5761,0.5748,0.5759,1175400000.0
2009-05-05 10:00:00,0.57585,0.5776,0.5756,0.5773,1996200000.0
2009-05-05 10:15:00,0.5774,0.57785,0.57685,0.5773,1099200000.0
2009-05-05 10:30:00,0.57735,0.57765,0.57688,0.5773,506600000.0
2009-05-05 10:45:00,0.5771,0.58035,0.577,0.5792,2890799999.0
2009-05-05 11:00:00,0.5792,0.5813,0.5791,0.58105,2694999999.0
2009-05-05 11:15:00,0.5811,0.5813,0.58005,0.5811,2791200001.0
2009-05-05 11:30:00,0.5811,0.58145,0.5805,0.58125,2646400001.0
2009-05-05 11:45:00,0.5812,0.58155,0.58065,0.581,2277000000.0
2009-05-05 12:00:00,0.581,0.582,0.581,0.58195,2396600000.0
2009-05-05 12:15:00,0.58195,0.58215,0.5815,0.5818,2221600000.0
2009-05-05 12:30:00,0.5818,0.58265,0.5817,0.5821,1593400001.0
2009-05-05 12:45:00,0.5821,0.5822,0.58125,0.5816,1892800000.0
2009-05-05 13:00:00,0.5816,0.5825,0.5815,0.582,2008399999.0
2009-05-05 13:15:00,0.582,0.58225,0.5814,0.58195,1704000000.0
2009-05-05 13:30:00,0.5819,0.5821,0.581,0.5812,1978400001.0
2009-05-05 13:45:00,0.5812,0.58175,0.5802,0.5815,3005399999.0
2009-05-05 14:00:00,0.5816,0.583,0.5812,0.58285,3035199998.0
2009-05-05 14:15:00,0.58285,0.58365,0.582,0.5835,3754700003.0
2009-05-05 14:30:00,0.58335,0.58535,0.58335,0.5847,4246200003.0
2009-05-05 14:45:00,0.5847,0.58545,0.5841,0.58485,2309400000.0
2009-05-05 15:00:00,0.5849,0.58515,0.58405,0.5847,1348100000.0
2009-05-05 15:15:00,0.58475,0.58505,0.5836,0.58495,2233000000.0
2009-05-05 15:30:00,0.58495,0.58645,0.5846,0.58565,2327400000.0
2009-05-05 15:45:00,0.58565,0.5857,0.58335,0.5836,1943100000.0
2009-05-05 16:00:00,0.5835,0.58525,0.58295,0.58295,2401200000.0
2009-05-05 16:15:00,0.58295,0.5831,0.58055,0.58085,2498800000.0
2009-05-05 16:30:00,0.58095,0.58155,0.5796,0.57985,2156200001.0
2009-05-05 16:45:00,0.57985,0.5805,0.57925,0.58025,1606800000.0
2009-05-05 17:00:00,0.58025,0.58155,0.58,0.5806,1253200000.0
2009-05-05 17:15:00,0.58065,0.58245,0.5806,0.5812,1575200003.0
2009-05-05 17:30:00,0.5812,0.5819,0.58065,0.5817,1433400000.0
2009-05-05 17:45:00,0.5817,0.5825,0.58095,0.5815,2155799999.0
2009-05-05 18:00:00,0.5813,0.582,0.58075,0.58185,1239600003.0
2009-05-05 18:15:00,0.58185,0.58215,0.5814,0.58175,611600000.0
2009-05-05 18:30:00,0.58175,0.5819,0.5797,0.5801,819000000.0
2009-05-05 18:45:00,0.5801,0.5812,0.57983,0.58035,1307400000.0
2009-05-05 19:00:00,0.58045,0.5816,0.58015,0.5809,1034800000.0
2009-05-05 19:15:00,0.5808,0.5812,0.5801,0.58045,718800000.0
2009-05-05 19:30:00,0.58045,0.58045,0.57855,0.57935,1256400002.0
2009-05-05 19:45:00,0.5792,0.57995,0.57889,0.57901,639400000.0
2009-05-05 20:00:00,0.5792,0.58005,0.5787,0.57975,454600000.0
2009-05-05 20:15:00,0.57975,0.5808,0.5782,0.5784,1132600004.0
2009-05-05 20:30:00,0.57845,0.5786,0.5774,0.5774,1072400001.0
2009-05-05 20:45:00,0.5774,0.5787,0.5773,0.5787,791600000.0
2009-05-05 21:00:00,0.57805,0.57945,0.57805,0.57875,743200000.0
2009-05-05 21:15:00,0.5787,0.5792,0.5783,0.57887,855400000.0
2009-05-05 21:30:00,0.57899,0.5805,0.57872,0.5803,1061800000.0
2009-05-05 21:45:00,0.5804,0.58155,0.57955,0.57995,962100000.0
2009-05-05 22:00:00,0.5799,0.58115,0.5796,0.58075,864199999.0
2009-05-05 22:15:00,0.5808,0.5812,0.57975,0.58055,875800000.0
2009-05-05 22:30:00,0.58055,0.58085,0.57935,0.57985,1272400001.0
2009-05-05 22:45:00,0.57985,0.5802,0.57845,0.58,1761600000.0
2009-05-05 23:00:00,0.58006,0.58025,0.57935,0.5798,369800000.0
2009-05-05 23:15:00,0.5798,0.58,0.57925,0.5795,649800002.0
2009-05-05 23:30:00,0.5795,0.5795,0.57837,0.57854,938599995.0
2009-05-05 23:45:00,0.57852,0.57935,0.5784,0.57935,680999999.0
2009-05-06 00:00:00,0.5793,0.57975,0.57927,0.57956,567200000.0
2009-05-06 00:15:00,0.57985,0.5803,0.57943,0.57957,441400000.0
2009-05-06 00:30:00,0.5798,0.58009,0.57923,0.57947,556800000.0
2009-05-06 00:45:00,0.5797,0.5797,0.5787,0.5794,459000000.0
2009-05-06 01:00:00,0.5795,0.57985,0.57852,0.57875,890400000.0
2009-05-06 01:15:00,0.57845,0.5786,0.57775,0.5781,928400001.0
2009-05-06 01:30:00,0.5781,0.57845,0.5774,0.578,812800000.0
2009-05-06 01:45:00,0.5779,0.5787,0.57785,0.57816,819400000.0
2009-05-06 02:00:00,0.57855,0.57865,0.57738,0.57754,1102000000.0
2009-05-06 02:15:00,0.57785,0.57805,0.5777,0.57785,1202599996.0
2009-05-06 02:30:00,0.5778,0.57805,0.57715,0.57775,1074899998.0
2009-05-06 02:45:00,0.57775,0.57945,0.5775,0.579,2086400006.0
2009-05-06 03:00:00,0.57895,0.57925,0.5779,0.57815,3525200005.0
2009-05-06 03:15:00,0.5782,0.5783,0.57715,0.5781,2050399997.0
2009-05-06 03:30:00,0.5781,0.5807,0.57585,0.5761,3700699996.0
2009-05-06 03:45:00,0.57625,0.57745,0.57555,0.5758,3048599988.0
2009-05-06 04:00:00,0.57595,0.57625,0.5752,0.57605,1478000000.0
2009-05-06 04:15:00,0.57605,0.5783,0.57605,0.578,878000000.0
2009-05-06 04:30:00,0.578,0.57805,0.57715,0.5773,1265400000.0
2009-05-06 04:45:00,0.5773,0.57775,0.57674,0.57775,463600000.0
2009-05-06 05:00:00,0.57775,0.57775,0.576,0.57715,881200000.0
2009-05-06 05:15:00,0.57715,0.57795,0.577,0.57785,516200000.0
2009-05-06 05:30:00,0.5779,0.578,0.5769,0.5769,735000000.0
2009-05-06 05:45:00,0.57685,0.57765,0.5764,0.577,870200000.0
2009-05-06 06:00:00,0.5771,0.5779,0.57657,0.5769,924399999.0
2009-05-06 06:15:00,0.577,0.57755,0.5768,0.5772,380800000.0
2009-05-06 06:30:00,0.57715,0.57745,0.57656,0.57725,296800000.0
2009-05-06 06:45:00,0.5772,0.5775,0.57695,0.57695,559000000.0
2009-05-06 07:00:00,0.5769,0.57715,0.5765,0.5769,1089999999.0
2009-05-06 07:15:00,0.5768,0.57735,0.57632,0.5771,391600000.0
2009-05-06 07:30:00,0.5771,0.57805,0.57709,0.578,668600000.0
2009-05-06 07:45:00,0.578,0.57905,0.5775,0.5786,558800000.0
2009-05-06 08:00:00,0.5786,0.5786,0.57745,0.57775,1303599999.0
2009-05-06 08:15:00,0.57785,0.5784,0.57775,0.5783,1073800000.0
2009-05-06 08:30:00,0.57835,0.5793,0.57815,0.57825,1605600001.0
2009-05-06 08:45:00,0.57825,0.5791,0.5781,0.57835,2350500000.0
2009-05-06 09:00:00,0.57835,0.5804,0.57825,0.57935,1686400000.0
2009-05-06 09:15:00,0.57945,0.5805,0.57865,0.57945,2673200000.0
2009-05-06 09:30:00,0.57945,0.58155,0.5791,0.581,2064200000.0
2009-05-06 09:45:00,0.58105,0.5817,0.58027,0.58054,1795700000.0
2009-05-06 10:00:00,0.5808,0.58355,0.5807,0.58315,2121600001.0
2009-05-06 10:15:00,0.58315,0.58365,0.58255,0.5834,2582300000.0
2009-05-06 10:30:00,0.5834,0.58365,0.5824,0.5825,1711700001.0
2009-05-06 10:45:00,0.5825,0.58315,0.58245,0.5826,1692000000.0
2009-05-06 11:00:00,0.5827,0.58315,0.58245,0.5828,1933600002.0
2009-05-06 11:15:00,0.58275,0.58315,0.5815,0.5815,1292600001.0
2009-05-06 11:30:00,0.58145,0.5818,0.5811,0.5812,1833400000.0
2009-05-06 11:45:00,0.5812,0.58155,0.5804,0.5809,1629100002.0
2009-05-06 12:00:00,0.5809,0.5814,0.5807,0.5811,1032000000.0
2009-05-06 12:15:00,0.5813,0.58165,0.58068,0.5816,950600002.0
2009-05-06 12:30:00,0.58145,0.58225,0.58125,0.582,960000000.0
2009-05-06 12:45:00,0.58195,0.58235,0.5815,0.5822,1182300001.0
2009-05-06 13:00:00,0.5822,0.5824,0.58,0.5801,2319800000.0
2009-05-06 13:15:00,0.5801,0.5813,0.57985,0.58055,2324200000.0
2009-05-06 13:30:00,0.58055,0.5814,0.57985,0.581,1278200000.0
2009-05-06 13:45:00,0.5811,0.583,0.5811,0.5828,1597000000.0
2009-05-06 14:00:00,0.5829,0.5832,0.58225,0.58255,798400000.0
2009-05-06 14:15:00,0.58255,0.58495,0.5825,0.5837,2724000000.0
2009-05-06 14:30:00,0.5837,0.5848,0.5834,0.58465,1213599999.0
2009-05-06 14:45:00,0.58465,0.585,0.58295,0.58295,1128000000.0
2009-05-06 15:00:00,0.58305,0.58345,0.58245,0.58315,1114000000.0
2009-05-06 15:15:00,0.58315,0.5836,0.5827,0.583,1988200000.0
2009-05-06 15:30:00,0.583,0.5832,0.5818,0.58215,1986400000.0
2009-05-06 15:45:00,0.58215,0.5829,0.5812,0.5814,2598400000.0
2009-05-06 16:00:00,0.5814,0.5818,0.57915,0.5808,2585100000.0
2009-05-06 16:15:00,0.5808,0.5812,0.5789,0.57915,2407100001.0
2009-05-06 16:30:00,0.5793,0.5805,0.57905,0.5795,2070200000.0
2009-05-06 16:45:00,0.5795,0.58125,0.5794,0.5799,2792200000.0
2009-05-06 17:00:00,0.57985,0.5813,0.57955,0.5812,3817900000.0
2009-05-06 17:15:00,0.5812,0.5812,0.5794,0.5799,3147800000.0
2009-05-06 17:30:00,0.5799,0.5814,0.57985,0.58105,2595800001.0
2009-05-06 17:45:00,0.5811,0.58235,0.58005,0.58225,2526900000.0
2009-05-06 18:00:00,0.5822,0.5826,0.5816,0.5822,2019799999.0
2009-05-06 18:15:00,0.5822,0.5826,0.58085,0.5822,1521300000.0
2009-05-06 18:30:00,0.5824,0.5824,0.5805,0.5817,1132100000.0
2009-05-06 18:45:00,0.5817,0.5837,0.58165,0.5824,1467000000.0
2009-05-06 19:00:00,0.5824,0.5833,0.5817,0.58275,1064400000.0
2009-05-06 19:15:00,0.58246,0.58375,0.58235,0.5829,1074700000.0
2009-05-06 19:30:00,0.58285,0.5834,0.5816,0.5829,1095400000.0
2009-05-06 19:45:00,0.583,0.5838,0.5821,0.58285,1131800000.0
2009-05-06 20:00:00,0.583,0.5846,0.5829,0.58335,1095200000.0
2009-05-06 20:15:00,0.58335,0.5851,0.58305,0.58455,1249800000.0
2009-05-06 20:30:00,0.58455,0.5856,0.58455,0.58455,622300000.0
2009-05-06 20:45:00,0.58455,0.5859,0.58375,0.58495,455000000.0
2009-05-06 21:00:00,0.58455,0.5855,0.5844,0.5849,468000000.0
2009-05-06 21:15:00,0.5849,0.5849,0.58345,0.58375,983200000.0
2009-05-06 21:30:00,0.5838,0.58435,0.58348,0.5843,289200000.0
2009-05-06 21:45:00,0.58403,0.58445,0.58378,0.58405,796400006.0
2009-05-06 22:00:00,0.5844,0.58525,0.58397,0.5849,351400000.0
2009-05-06 22:15:00,0.58495,0.58565,0.58383,0.58425,767000000.0
2009-05-06 22:30:00,0.5845,0.58495,0.58367,0.58423,643000000.0
2009-05-06 22:45:00,0.5843,0.5843,0.5822,0.5833,379600000.0
2009-05-06 23:00:00,0.5833,0.58505,0.58255,0.5835,450200000.0
2009-05-06 23:15:00,0.58337,0.58435,0.583,0.58415,940000000.0
2009-05-06 23:30:00,0.5842,0.5846,0.5824,0.58335,744600000.0
2009-05-06 23:45:00,0.5832,0.5842,0.5824,0.5842,892800000.0
2009-05-07 00:00:00,0.58415,0.58485,0.58245,0.58265,2273200000.0
2009-05-07 00:15:00,0.58265,0.5832,0.5821,0.5823,782200000.0
2009-05-07 00:30:00,0.5827,0.58365,0.58242,0.5831,887999998.0
2009-05-07 00:45:00,0.5831,0.58765,0.5831,0.5871,2305100000.0
2009-05-07 01:00:00,0.58715,0.5904,0.58705,0.5891,1337600000.0
2009-05-07 01:15:00,0.5891,0.58955,0.58843,0.5889,1780600003.0
2009-05-07 01:30:00,0.58885,0.5889,0.5875,0.5876,1111800000.0
2009-05-07 01:45:00,0.5876,0.58825,0.5872,0.58755,1887599997.0
2009-05-07 02:00:00,0.5876,0.5882,0.5873,0.5881,1112800000.0
2009-05-07 02:15:00,0.58805,0.58825,0.5873,0.5875,1767399999.0
2009-05-07 02:30:00,0.5874,0.5875,0.58665,0.58685,2057600000.0
2009-05-07 02:45:00,0.58685,0.58705,0.58595,0.5866,1515799999.0
2009-05-07 03:00:00,0.58685,0.58705,0.58615,0.58685,1520600000.0
2009-05-07 03:15:00,0.58685,0.58695,0.58585,0.58695,1692200000.0
2009-05-07 03:30:00,0.5869,0.58995,0.5869,0.5885,2062599999.0
2009-05-07 03:45:00,0.58855,0.59025,0.58825,0.58975,1113799998.0
2009-05-07 04:00:00,0.58965,0.5917,0.58965,0.59055,1583000000.0
2009-05-07 04:15:00,0.59055,0.59055,0.5891,0.59,969599998.0
2009-05-07 04:30:00,0.59,0.59,0.58875,0.589,1007800000.0
2009-05-07 04:45:00,0.5893,0.5896,0.5882,0.58845,832000001.0
2009-05-07 05:00:00,0.58845,0.58885,0.58795,0.58795,509400000.0
2009-05-07 05:15:00,0.58759,0.58805,0.58715,0.58785,1416000000.0
2009-05-07 05:30:00,0.5878,0.58815,0.58715,0.5872,543800000.0
2009-05-07 05:45:00,0.5872,0.58755,0.5868,0.5868,1104200000.0
2009-05-07 06:00:00,0.5868,0.5871,0.58545,0.58705,1036200000.0
2009-05-07 06:15:00,0.58705,0.5876,0.58626,0.58643,924400000.0
2009-05-07 06:30:00,0.587,0.58795,0.58645,0.5879,730600000.0
2009-05-07 06:45:00,0.5879,0.58855,0.58748,0.5879,668600000.0
2009-05-07 07:00:00,0.58795,0.58815,0.5875,0.5878,558400000.0
2009-05-07 07:15:00,0.58754,0.5878,0.5871,0.58745,661800000.0
2009-05-07 07:30:00,0.58745,0.58865,0.58745,0.5883,1347400000.0
2009-05-07 07:45:00,0.5883,0.58925,0.5883,0.58875,913200000.0
2009-05-07 08:00:00,0.5891,0.58925,0.58755,0.5877,1429799999.0
2009-05-07 08:15:00,0.58775,0.5885,0.5866,0.588,1301400003.0
2009-05-07 08:30:00,0.5881,0.5881,0.587,0.588,1031600000.0
2009-05-07 08:45:00,0.588,0.5885,0.58785,0.5883,1572000000.0
2009-05-07 09:00:00,0.5883,0.5895,0.5876,0.5892,2001700000.0
2009-05-07 09:15:00,0.5892,0.59095,0.5892,0.5904,2442199999.0
2009-05-07 09:30:00,0.59035,0.59125,0.5902,0.5906,2702400000.0
2009-05-07 09:45:00,0.5906,0.5908,0.5901,0.5907,1610000002.0
2009-05-07 10:00:00,0.5908,0.59445,0.59075,0.5931,2100760000.0
2009-05-07 10:15:00,0.5931,0.5938,0.5923,0.59255,1986400001.0
2009-05-07 10:30:00,0.59265,0.59345,0.5925,0.59295,2137200000.0
2009-05-07 10:45:00,0.593,0.5946,0.59295,0.5944,2858399999.0
2009-05-07 11:00:00,0.5944,0.5954,0.5935,0.59365,3030160002.0
2009-05-07 11:15:00,0.5936,0.5945,0.5926,0.5941,2175000000.0
2009-05-07 11:30:00,0.5941,0.5946,0.5936,0.59365,1694800000.0
2009-05-07 11:45:00,0.59375,0.59405,0.5929,0.59305,1365600000.0
2009-05-07 12:00:00,0.5932,0.5945,0.59305,0.5932,1807399998.0
2009-05-07 12:15:00,0.59325,0.5938,0.59275,0.5928,888200000.0
2009-05-07 12:30:00,0.5928,0.59305,0.59115,0.5929,2430600001.0
2009-05-07 12:45:00,0.5929,0.5933,0.5924,0.59325,1434200000.0
2009-05-07 13:00:00,0.59325,0.5934,0.59255,0.593,1270800000.0
2009-05-07 13:15:00,0.593,0.59435,0.593,0.59335,1512400000.0
2009-05-07 13:30:00,0.59335,0.5935,0.59282,0.5934,1580400000.0
2009-05-07 13:45:00,0.5933,0.59565,0.5933,0.5946,2184000000.0
2009-05-07 14:00:00,0.5946,0.597,0.5946,0.5967,1844400000.0
2009-05-07 14:15:00,0.5967,0.597,0.595,0.59695,1632000000.0
2009-05-07 14:30:00,0.59695,0.59835,0.59475,0.5962,2773100001.0
2009-05-07 14:45:00,0.59625,0.59885,0.5953,0.5955,2812799998.0
2009-05-07 15:00:00,0.5956,0.5984,0.5953,0.5977,1631300000.0
2009-05-07 15:15:00,0.5977,0.5978,0.5965,0.5973,1104200001.0
2009-05-07 15:30:00,0.5974,0.59815,0.59675,0.5976,1773300000.0
2009-05-07 15:45:00,0.5977,0.5986,0.5953,0.59535,2849599999.0
2009-05-07 16:00:00,0.5953,0.5957,0.59245,0.59365,2409500000.0
2009-05-07 16:15:00,0.59365,0.59435,0.5925,0.59255,2180700000.0
2009-05-07 16:30:00,0.5926,0.5937,0.5924,0.5936,1771200000.0
2009-05-07 16:45:00,0.5936,0.5953,0.5935,0.595,2480800000.0
2009-05-07 17:00:00,0.59505,0.5956,0.59305,0.59335,2146500000.0
2009-05-07 17:15:00,0.5932,0.59385,0.59285,0.59385,2060400000.0
2009-05-07 17:30:00,0.59385,0.595,0.59325,0.59395,1397200000.0
2009-05-07 17:45:00,0.59395,0.59595,0.5939,0.59565,1304000000.0
2009-05-07 18:00:00,0.59565,0.59575,0.5944,0.5949,995200000.0
2009-05-07 18:15:00,0.5949,0.5958,0.5946,0.5954,668799998.0
2009-05-07 18:30:00,0.5953,0.5965,0.5947,0.5965,1101600000.0
2009-05-07 18:45:00,0.5965,0.5967,0.59605,0.5964,859500000.0
2009-05-07 19:00:00,0.5964,0.5966,0.5943,0.5946,1100899999.0
2009-05-07 19:15:00,0.5946,0.59475,0.59325,0.5938,1210400000.0
2009-05-07 19:30:00,0.5938,0.5942,0.59175,0.59185,1907700000.0
2009-05-07 19:45:00,0.59185,0.5921,0.5905,0.59105,1621500000.0
2009-05-07 20:00:00,0.59105,0.5915,0.5896,0.5898,1171400000.0
2009-05-07 20:15:00,0.5898,0.5918,0.5898,0.5915,1706900000.0
2009-05-07 20:30:00,0.59155,0.59175,0.5901,0.5907,1595600000.0
2009-05-07 20:45:00,0.5905,0.5918,0.5902,0.59025,1167000001.0
2009-05-07 21:00:00,0.59025,0.5909,0.58985,0.59025,558800000.0
2009-05-07 21:15:00,0.5904,0.5909,0.59,0.5906,310400000.0
2009-05-07 21:30:00,0.59065,0.59095,0.58885,0.5907,1185800000.0
2009-05-07 21:45:00,0.5907,0.5913,0.59035,0.5909,624400000.0
2009-05-07 22:00:00,0.5909,0.59125,0.59043,0.59095,425799999.0
2009-05-07 22:15:00,0.59095,0.59145,0.59055,0.5912,474600002.0
2009-05-07 22:30:00,0.59098,0.5912,0.5897,0.59009,577000000.0
2009-05-07 22:45:00,0.5902,0.59115,0.59005,0.59075,767400000.0
2009-05-07 23:00:00,0.59075,0.59305,0.5907,0.5927,412800000.0
2009-05-07 23:15:00,0.5929,0.59365,0.59285,0.59335,393400000.0
2009-05-07 23:30:00,0.5933,0.5933,0.59247,0.59305,737600000.0
2009-05-07 23:45:00,0.59295,0.59305,0.59247,0.59262,542200000.0
2009-05-08 00:00:00,0.59271,0.59335,0.59195,0.5927,667600000.0
2009-05-08 00:15:00,0.59285,0.59295,0.59185,0.592,816999999.0
2009-05-08 00:30:00,0.592,0.593,0.592,0.593,854599999.0
2009-05-08 00:45:00,0.59287,0.5941,0.59242,0.59335,1432399996.0
2009-05-08 01:00:00,0.5933,0.59385,0.5933,0.5935,346200000.0
2009-05-08 01:15:00,0.5935,0.5936,0.59296,0.59325,974800000.0
2009-05-08 01:30:00,0.59305,0.59315,0.59229,0.5925,759200000.0
2009-05-08 01:45:00,0.59275,0.59345,0.59245,0.5933,1780800001.0
2009-05-08 02:00:00,0.59335,0.59345,0.59255,0.5929,2053800002.0
2009-05-08 02:15:00,0.59295,0.5932,0.59236,0.5928,2062999999.0
2009-05-08 02:30:00,0.5927,0.59355,0.59247,0.5935,2526000000.0
2009-05-08 02:45:00,0.59355,0.59355,0.5919,0.59215,1978600000.0
2009-05-08 03:00:00,0.59205,0.59215,0.59119,0.5916,2333000002.0
2009-05-08 03:15:00,0.59165,0.59195,0.59082,0.59165,778000001.0
2009-05-08 03:30:00,0.59165,0.59235,0.59095,0.59171,1276600003.0
2009-05-08 03:45:00,0.5919,0.59245,0.5913,0.5915,1000400000.0
2009-05-08 04:00:00,0.5915,0.5915,0.59029,0.5912,603200000.0
2009-05-08 04:15:00,0.5912,0.59165,0.59062,0.5909,588400000.0
2009-05-08 04:30:00,0.5908,0.5919,0.5907,0.5913,964800000.0
2009-05-08 04:45:00,0.59125,0.5926,0.59115,0.5923,1219000000.0
2009-05-08 05:00:00,0.59235,0.59235,0.59072,0.59072,1399600000.0
2009-05-08 05:15:00,0.591,0.5916,0.59073,0.59155,638800002.0
2009-05-08 05:30:00,0.59155,0.5921,0.59086,0.59185,717600000.0
2009-05-08 05:45:00,0.59185,0.59235,0.59159,0.5919,602400001.0
2009-05-08 06:00:00,0.5919,0.5924,0.59131,0.5923,632400000.0
2009-05-08 06:15:00,0.59195,0.59269,0.59144,0.59235,700400000.0
2009-05-08 06:30:00,0.5924,0.5946,0.59235,0.59405,1048600000.0
2009-05-08 06:45:00,0.59405,0.59475,0.5935,0.5937,804600000.0
2009-05-08 07:00:00,0.5936,0.59515,0.59328,0.59465,1317400002.0
2009-05-08 07:15:00,0.59455,0.5946,0.59345,0.5938,892800000.0
2009-05-08 07:30:00,0.5938,0.59465,0.59363,0.59465,629400000.0
2009-05-08 07:45:00,0.59426,0.59545,0.59405,0.59465,529200000.0
2009-05-08 08:00:00,0.59465,0.59465,0.59373,0.59435,742000001.0
2009-05-08 08:15:00,0.5942,0.59595,0.5942,0.5953,1117800000.0
2009-05-08 08:30:00,0.5953,0.5961,0.595,0.5957,1161800000.0
2009-05-08 08:45:00,0.5957,0.59605,0.59505,0.5958,1813800000.0
2009-05-08 09:00:00,0.5958,0.59615,0.5946,0.59585,2556199999.0
2009-05-08 09:15:00,0.59585,0.5964,0.5946,0.5951,2723400000.0
2009-05-08 09:30:00,0.59505,0.5959,0.5949,0.59505,957600000.0
2009-05-08 09:45:00,0.59505,0.5951,0.5939,0.5939,778200000.0
2009-05-08 10:00:00,0.594,0.5946,0.59275,0.5929,1757400000.0
2009-05-08 10:15:00,0.593,0.59495,0.593,0.59475,1355300000.0
2009-05-08 10:30:00,0.59475,0.5952,0.59455,0.59475,1600700000.0
2009-05-08 10:45:00,0.59475,0.5955,0.5942,0.5944,970100000.0
2009-05-08 11:00:00,0.5943,0.5946,0.59355,0.59425,969200000.0
2009-05-08 11:15:00,0.5942,0.5945,0.5935,0.59405,1173100000.0
2009-05-08 11:30:00,0.59405,0.595,0.594,0.5944,1524400001.0
2009-05-08 11:45:00,0.5944,0.59515,0.59345,0.5941,2355200000.0
2009-05-08 12:00:00,0.5941,0.5942,0.59325,0.59395,1510000000.0
2009-05-08 12:15:00,0.59395,0.5945,0.5935,0.5942,1364400000.0
2009-05-08 12:30:00,0.5942,0.59605,0.59385,0.5958,2408199999.0
2009-05-08 12:45:00,0.59575,0.5962,0.5951,0.5952,1483200001.0
2009-05-08 13:00:00,0.5954,0.5962,0.5945,0.59525,1595400000.0
2009-05-08 13:15:00,0.59525,0.59575,0.59465,0.5956,1418700001.0
2009-05-08 13:30:00,0.5956,0.59575,0.5952,0.5955,2167999998.0
2009-05-08 13:45:00,0.5955,0.59595,0.59525,0.5955,1502200000.0
2009-05-08 14:00:00,0.5955,0.5959,0.5947,0.5957,1718200000.0
2009-05-08 14:15:00,0.5957,0.5958,0.5943,0.5943,1549399997.0
2009-05-08 14:30:00,0.59445,0.59795,0.5928,0.5965,2975600000.0
2009-05-08 14:45:00,0.5965,0.5967,0.59515,0.596,1969200001.0
2009-05-08 15:00:00,0.596,0.59745,0.596,0.59605,1162200000.0
2009-05-08 15:15:00,0.596,0.59615,0.5936,0.5941,1600000000.0
2009-05-08 15:30:00,0.5942,0.59595,0.5934,0.59595,3141800000.0
2009-05-08 15:45:00,0.596,0.5962,0.5949,0.5949,2359800000.0
2009-05-08 16:00:00,0.5949,0.595,0.59305,0.5934,1456200000.0
2009-05-08 16:15:00,0.5934,0.5936,0.59205,0.5925,2539799999.0
2009-05-08 16:30:00,0.5925,0.59415,0.59215,0.5932,2392700000.0
2009-05-08 16:45:00,0.59325,0.5953,0.5931,0.59515,2251900000.0
2009-05-08 17:00:00,0.5952,0.5963,0.59465,0.5953,2422200001.0
2009-05-08 17:15:00,0.59515,0.596,0.59465,0.5958,1800800000.0
2009-05-08 17:30:00,0.59595,0.597,0.59575,0.5965,957600000.0
2009-05-08 17:45:00,0.5967,0.5978,0.59645,0.59765,1231000000.0
2009-05-08 18:00:00,0.59775,0.598,0.59705,0.598,653400000.0
2009-05-08 18:15:00,0.598,0.599,0.59725,0.5987,1977699999.0
2009-05-08 18:30:00,0.5987,0.6,0.5985,0.599,1440600000.0
2009-05-08 18:45:00,0.59905,0.6002,0.5988,0.59925,1432400000.0
2009-05-08 19:00:00,0.5994,0.6004,0.5993,0.59993,1142600000.0
2009-05-08 19:15:00,0.6002,0.6005,0.5999,0.6002,533200000.0
2009-05-08 19:30:00,0.6001,0.601,0.59986,0.601,1024800000.0
2009-05-08 19:45:00,0.60085,0.6038,0.60085,0.6031,1456200001.0
2009-05-08 20:00:00,0.6031,0.6037,0.6024,0.603,990200000.0
2009-05-08 20:15:00,0.603,0.6036,0.60235,0.60254,2775199999.0
2009-05-08 20:30:00,0.6027,0.6054,0.6027,0.6042,1281100000.0
2009-05-08 20:45:00,0.604,0.60515,0.6032,0.6043,1640000000.0
2009-05-08 21:00:00,0.6039,0.6043,0.60175,0.60195,702600000.0
2009-05-08 21:15:00,0.602,0.60242,0.60163,0.60228,661600000.0
2009-05-08 21:30:00,0.6021,0.6024,0.60146,0.6022,754400000.0
2009-05-08 21:45:00,0.6022,0.60285,0.6016,0.60245,608000000.0
2009-05-08 22:00:00,0.60245,0.6032,0.60205,0.60265,466400000.0
2009-05-08 22:15:00,0.60265,0.60365,0.6023,0.6035,694400000.0
2009-05-08 22:30:00,0.6035,0.6038,0.60309,0.60333,645400002.0
2009-05-08 22:45:00,0.60355,0.6036,0.60255,0.6035,324600000.0
2009-05-11 00:00:00,0.6045,0.60485,0.60235,0.60295,1214400000.0
2009-05-11 00:15:00,0.60307,0.6031,0.60242,0.60295,708400000.0
2009-05-11 00:30:00,0.60285,0.6033,0.60285,0.60325,506000000.0
2009-05-11 00:45:00,0.6033,0.60478,0.60315,0.60455,1214400000.0
2009-05-11 01:00:00,0.6046,0.6054,0.60405,0.60447,1113200000.0
2009-05-11 01:15:00,0.60446,0.6049,0.60438,0.6049,1416800000.0
2009-05-11 01:30:00,0.60488,0.6056,0.60485,0.6054,1315600000.0
2009-05-11 01:45:00,0.60555,0.60665,0.60545,0.60648,1416800000.0
2009-05-11 02:00:00,0.6066,0.60725,0.60605,0.607,791600000.0
2009-05-11 02:15:00,0.6071,0.60765,0.606,0.6061,1289399999.0
2009-05-11 02:30:00,0.6061,0.60665,0.60485,0.6055,1321800000.0
2009-05-11 02:45:00,0.60555,0.60635,0.6051,0.6063,910400000.0
2009-05-11 03:00:00,0.6063,0.6064,0.60505,0.60515,2116000000.0
2009-05-11 03:15:00,0.60515,0.6063,0.60485,0.60595,1169199999.0
2009-05-11 03:30:00,0.6056,0.60635,0.60543,0.60554,1017400000.0
2009-05-11 03:45:00,0.6059,0.6061,0.60555,0.60605,699200000.0
2009-05-11 04:00:00,0.60605,0.6069,0.6057,0.60645,474400000.0
2009-05-11 04:15:00,0.6065,0.6066,0.60597,0.60635,697200000.0
2009-05-11 04:30:00,0.60635,0.60755,0.6062,0.60745,750000000.0
2009-05-11 04:45:00,0.6075,0.61105,0.60735,0.61,1858000000.0
2009-05-11 05:00:00,0.60995,0.6105,0.6092,0.61013,865400000.0
2009-05-11 05:15:00,0.61014,0.6103,0.60954,0.61005,405400000.0
2009-05-11 05:30:00,0.61,0.61046,0.60952,0.60989,441000000.0
2009-05-11 05:45:00,0.60986,0.61024,0.60914,0.60944,383600000.0
2009-05-11 06:00:00,0.60946,0.60977,0.60929,0.60949,487800000.0
2009-05-11 06:15:00,0.60952,0.60981,0.60945,0.60961,374200000.0
2009-05-11 06:30:00,0.60966,0.61032,0.60941,0.60977,289800000.0
2009-05-11 06:45:00,0.6098,0.61003,0.60953,0.60991,266400000.0
2009-05-11 07:00:00,0.60991,0.61013,0.60932,0.60964,660400000.0
2009-05-11 07:15:00,0.60964,0.60983,0.6088,0.60903,568600000.0
2009-05-11 07:30:00,0.60905,0.60981,0.60884,0.60968,265600000.0
2009-05-11 07:45:00,0.60966,0.60988,0.60826,0.60864,347800000.0
2009-05-11 08:00:00,0.60845,0.61005,0.6083,0.60991,502800000.0
2009-05-11 08:15:00,0.60982,0.61201,0.60954,0.61165,560200000.0
2009-05-11 08:30:00,0.6116,0.61252,0.61056,0.61065,417800000.0
2009-05-11 08:45:00,0.61068,0.6113,0.61066,0.61103,1051800000.0
2009-05-11 09:00:00,0.61098,0.61098,0.60775,0.60885,2233200000.0
2009-05-11 09:15:00,0.60875,0.60887,0.60667,0.60705,1040200000.0
2009-05-11 09:30:00,0.60696,0.6079,0.60649,0.6077,1018400000.0
2009-05-11 09:45:00,0.6076,0.6085,0.6066,0.60745,1633200000.0
2009-05-11 10:00:00,0.6074,0.6081,0.6065,0.60725,2564600000.0
2009-05-11 10:15:00,0.60725,0.609,0.607,0.60755,1585700000.0
2009-05-11 10:30:00,0.60755,0.6077,0.60535,0.6059,1861200000.0
2009-05-11 10:45:00,0.6059,0.6061,0.60415,0.6061,2040200000.0
2009-05-11 11:00:00,0.6061,0.6067,0.60275,0.60415,2474600000.0
2009-05-11 11:15:00,0.60415,0.6047,0.60385,0.604,2165200000.0
2009-05-11 11:30:00,0.6041,0.6047,0.6032,0.6039,1582800001.0
2009-05-11 11:45:00,0.604,0.60615,0.60325,0.60355,2007099999.0
2009-05-11 12:00:00,0.60375,0.60435,0.60295,0.6043,1748399998.0
2009-05-11 12:15:00,0.60425,0.6051,0.60285,0.60365,1241799999.0
2009-05-11 12:30:00,0.60375,0.6045,0.60355,0.604,1256200000.0
2009-05-11 12:45:00,0.6041,0.605,0.60305,0.60355,1064800000.0
2009-05-11 13:00:00,0.6035,0.604,0.60215,0.6026,2052200000.0
2009-05-11 13:15:00,0.6026,0.6027,0.6014,0.6023,1428999995.0
2009-05-11 13:30:00,0.6022,0.6032,0.60195,0.6025,2116200000.0
2009-05-11 13:45:00,0.6027,0.6027,0.60165,0.602,1500400000.0
2009-05-11 14:00:00,0.602,0.6025,0.6017,0.6018,1047200000.0
2009-05-11 14:15:00,0.6018,0.602,0.6013,0.60165,925599998.0
2009-05-11 14:30:00,0.6017,0.6027,0.60105,0.60265,1511600000.0
2009-05-11 14:45:00,0.6025,0.60345,0.6022,0.60325,1609000000.0
2009-05-11 15:00:00,0.6032,0.60375,0.602,0.60355,1385200000.0
2009-05-11 15:15:00,0.60355,0.60355,0.6029,0.60335,1119500000.0
2009-05-11 15:30:00,0.60335,0.604,0.60305,0.60325,1682500000.0
2009-05-11 15:45:00,0.6033,0.6034,0.60115,0.60285,2308400000.0
2009-05-11 16:00:00,0.603,0.6056,0.60205,0.60495,2504800000.0
2009-05-11 16:15:00,0.60495,0.6059,0.60495,0.6056,1761700000.0
2009-05-11 16:30:00,0.6056,0.6063,0.6048,0.60545,1912800000.0
2009-05-11 16:45:00,0.60545,0.60605,0.60505,0.6056,1942400000.0
2009-05-11 17:00:00,0.6056,0.6067,0.60515,0.6063,2401600000.0
2009-05-11 17:15:00,0.6063,0.60735,0.60615,0.60705,2182000000.0
2009-05-11 17:30:00,0.607,0.60715,0.60565,0.6066,3040000000.0
2009-05-11 17:45:00,0.6066,0.6068,0.6056,0.60575,2384600000.0
2009-05-11 18:00:00,0.6058,0.6067,0.6056,0.6061,1320200000.0
2009-05-11 18:15:00,0.6061,0.6065,0.6049,0.60565,551400000.0
2009-05-11 18:30:00,0.6057,0.606,0.6054,0.6057,500800000.0
2009-05-11 18:45:00,0.60575,0.60595,0.60475,0.6049,713600000.0
2009-05-11 19:00:00,0.60505,0.6053,0.6034,0.6044,612000000.0
2009-05-11 19:15:00,0.6044,0.6055,0.6044,0.6051,400200000.0
2009-05-11 19:30:00,0.6051,0.6061,0.605,0.6053,481400000.0
2009-05-11 19:45:00,0.60545,0.60575,0.60475,0.6048,345000000.0
2009-05-11 20:00:00,0.60475,0.605,0.60375,0.6042,663400000.0
2009-05-11 20:15:00,0.6043,0.60465,0.60412,0.60465,206000000.0
2009-05-11 20:30:00,0.6045,0.6049,0.6045,0.6046,244400000.0
2009-05-11 20:45:00,0.6046,0.60495,0.60365,0.6048,476600000.0
2009-05-11 21:00:00,0.6048,0.6048,0.60325,0.604,666199999.0
2009-05-11 21:15:00,0.604,0.6041,0.603,0.60361,385000000.0
2009-05-11 21:30:00,0.6037,0.6044,0.6036,0.6039,399600000.0
2009-05-11 21:45:00,0.6039,0.6041,0.601,0.60145,837100000.0
2009-05-11 22:00:00,0.6016,0.60255,0.59985,0.60055,1580200000.0
2009-05-11 22:15:00,0.60055,0.6011,0.6001,0.60065,760400000.0
2009-05-11 22:30:00,0.60065,0.60075,0.59965,0.6003,657200000.0
2009-05-11 22:45:00,0.59987,0.6003,0.5995,0.6,328600000.0
2009-05-11 23:00:00,0.5998,0.6002,0.59938,0.59975,235800000.0
2009-05-11 23:15:00,0.59985,0.6015,0.59985,0.6013,420800000.0
2009-05-11 23:30:00,0.60116,0.60157,0.5996,0.60023,908800000.0
2009-05-11 23:45:00,0.6003,0.60095,0.59931,0.60025,682200000.0
2009-05-12 00:00:00,0.60035,0.60035,0.5959,0.59815,1231199999.0
2009-05-12 00:15:00,0.59805,0.59845,0.597,0.59723,1673200001.0
2009-05-12 00:30:00,0.5973,0.5983,0.59705,0.598,890000000.0
2009-05-12 00:45:00,0.5981,0.6008,0.5981,0.6005,1570400000.0
2009-05-12 01:00:00,0.6005,0.60075,0.5999,0.60025,328000000.0
2009-05-12 01:15:00,0.60025,0.6003,0.59965,0.59975,652100000.0
2009-05-12 01:30:00,0.59995,0.6008,0.59932,0.6008,727400000.0
2009-05-12 01:45:00,0.6008,0.6008,0.60025,0.60035,879600000.0
2009-05-12 02:00:00,0.60035,0.60035,0.59885,0.59925,2062300000.0
2009-05-12 02:15:00,0.5993,0.5998,0.599,0.5996,1230000000.0
2009-05-12 02:30:00,0.5996,0.5999,0.59902,0.59955,600600000.0
2009-05-12 02:45:00,0.59955,0.59965,0.59842,0.59895,900600000.0
2009-05-12 03:00:00,0.5989,0.5991,0.59765,0.59795,1465599999.0
2009-05-12 03:15:00,0.5978,0.59805,0.597,0.5975,2562000001.0
2009-05-12 03:30:00,0.5975,0.59775,0.59645,0.59665,1663799996.0
2009-05-12 03:45:00,0.59665,0.59805,0.59595,0.5975,1577600000.0
2009-05-12 04:00:00,0.59735,0.59885,0.59725,0.598,792200000.0
2009-05-12 04:15:00,0.598,0.6001,0.5977,0.59945,947600000.0
2009-05-12 04:30:00,0.59945,0.601,0.5991,0.6007,664800000.0
2009-05-12 04:45:00,0.6008,0.60115,0.60035,0.6008,691200000.0
2009-05-12 05:00:00,0.60085,0.6022,0.60075,0.60205,541800000.0
2009-05-12 05:15:00,0.602,0.6023,0.6011,0.6016,602900000.0
2009-05-12 05:30:00,0.60145,0.6021,0.60113,0.60145,280200000.0
2009-05-12 05:45:00,0.60135,0.60165,0.60085,0.60085,443000000.0
2009-05-12 06:00:00,0.60095,0.60125,0.60015,0.601,459400000.0
2009-05-12 06:15:00,0.60095,0.60095,0.59983,0.6002,430200000.0
2009-05-12 06:30:00,0.60015,0.60095,0.5999,0.6001,441400000.0
2009-05-12 06:45:00,0.6,0.60065,0.59933,0.59955,320800000.0
2009-05-12 07:00:00,0.5997,0.59975,0.59903,0.59975,617600000.0
2009-05-12 07:15:00,0.59953,0.6008,0.5995,0.6008,371400000.0
2009-05-12 07:30:00,0.60085,0.60175,0.60078,0.6012,518600000.0
2009-05-12 07:45:00,0.6011,0.6014,0.6005,0.60105,400600000.0
2009-05-12 08:00:00,0.601,0.6016,0.60085,0.6015,520200000.0
2009-05-12 08:15:00,0.6016,0.60165,0.60095,0.6012,594200002.0
2009-05-12 08:30:00,0.60125,0.6017,0.60105,0.6014,1104000000.0
2009-05-12 08:45:00,0.6015,0.6016,0.6004,0.60105,1056200000.0
2009-05-12 09:00:00,0.60105,0.60295,0.60105,0.6029,1497000000.0
2009-05-12 09:15:00,0.6029,0.60515,0.6028,0.6032,2753200000.0
2009-05-12 09:30:00,0.6032,0.60475,0.603,0.60465,2228100000.0
2009-05-12 09:45:00,0.60445,0.6049,0.60375,0.6046,1234400000.0
2009-05-12 10:00:00,0.6046,0.60555,0.60445,0.6049,1990200000.0
2009-05-12 10:15:00,0.6049,0.6071,0.6048,0.60525,2178600000.0
2009-05-12 10:30:00,0.60525,0.6062,0.6048,0.60495,1067000000.0
2009-05-12 10:45:00,0.605,0.6057,0.60455,0.60515,1141800000.0
2009-05-12 11:00:00,0.6052,0.60755,0.6052,0.6071,1533200000.0
2009-05-12 11:15:00,0.6071,0.6071,0.6055,0.60565,1143800000.0
2009-05-12 11:30:00,0.60565,0.6061,0.6046,0.6051,2052800000.0
2009-05-12 11:45:00,0.605,0.60605,0.60475,0.606,697600000.0
2009-05-12 12:00:00,0.60605,0.60605,0.6054,0.6054,763400000.0
2009-05-12 12:15:00,0.6054,0.6055,0.60405,0.6041,1293000000.0
2009-05-12 12:30:00,0.6041,0.6044,0.60345,0.6037,893200000.0
2009-05-12 12:45:00,0.604,0.604,0.60225,0.6023,1494300000.0
2009-05-12 13:00:00,0.6023,0.6036,0.60215,0.60295,1595200000.0
2009-05-12 13:15:00,0.6031,0.6043,0.60295,0.6041,1202800000.0
2009-05-12 13:30:00,0.6041,0.6042,0.60345,0.6042,1333000000.0
2009-05-12 13:45:00,0.6042,0.60645,0.604,0.60615,1828800000.0
2009-05-12 14:00:00,0.606,0.60685,0.6054,0.60615,1209100000.0
2009-05-12 14:15:00,0.60615,0.6075,0.6059,0.60715,1601600000.0
2009-05-12 14:30:00,0.60715,0.6094,0.6068,0.6088,2287200000.0
2009-05-12 14:45:00,0.6089,0.60915,0.607,0.6083,2367800000.0
2009-05-12 15:00:00,0.6084,0.6091,0.6076,0.6082,2532800000.0
2009-05-12 15:15:00,0.6081,0.60875,0.60735,0.6086,2642000000.0
2009-05-12 15:30:00,0.6086,0.60895,0.60655,0.60695,2639999999.0
2009-05-12 15:45:00,0.60695,0.6073,0.60635,0.607,2179399999.0
2009-05-12 16:00:00,0.607,0.60715,0.60385,0.604,2364800000.0
2009-05-12 16:15:00,0.604,0.60625,0.6037,0.6062,2354200000.0
2009-05-12 16:30:00,0.6062,0.60635,0.6049,0.6056,2167900000.0
2009-05-12 16:45:00,0.60555,0.6068,0.60555,0.60585,1874800000.0
2009-05-12 17:00:00,0.60585,0.6071,0.60525,0.6056,2522199999.0
2009-05-12 17:15:00,0.6056,0.60635,0.6035,0.60455,2297400000.0
2009-05-12 17:30:00,0.6046,0.6052,0.60345,0.6038,2321600001.0
2009-05-12 17:45:00,0.6038,0.604,0.6029,0.6034,1335800000.0
2009-05-12 18:00:00,0.60355,0.6046,0.60265,0.60285,1030800000.0
2009-05-12 18:15:00,0.6029,0.60325,0.6022,0.6025,936800000.0
2009-05-12 18:30:00,0.6025,0.6029,0.6013,0.6023,1121000000.0
2009-05-12 18:45:00,0.6023,0.6036,0.60045,0.6011,1820600000.0
2009-05-12 19:00:00,0.6011,0.60305,0.60055,0.60265,999800000.0
2009-05-12 19:15:00,0.60255,0.60325,0.60255,0.603,261200000.0
2009-05-12 19:30:00,0.6031,0.6033,0.6022,0.60325,479600002.0
2009-05-12 19:45:00,0.6033,0.6034,0.60205,0.60295,407000000.0
2009-05-12 20:00:00,0.60282,0.6036,0.60265,0.60265,312800000.0
2009-05-12 20:15:00,0.60275,0.6036,0.6026,0.6035,430000000.0
2009-05-12 20:30:00,0.6035,0.60495,0.60315,0.60435,569600000.0
2009-05-12 20:45:00,0.6043,0.6064,0.60405,0.6063,648800000.0
2009-05-12 21:00:00,0.6063,0.6065,0.60561,0.60625,374900000.0
2009-05-12 21:15:00,0.6062,0.60705,0.6057,0.6067,217800000.0
2009-05-12 21:30:00,0.6067,0.6068,0.60562,0.60575,393000000.0
2009-05-12 21:45:00,0.60575,0.606,0.60495,0.60555,587200000.0
2009-05-12 22:00:00,0.60555,0.60645,0.60525,0.60625,325200000.0
2009-05-12 22:15:00,0.60625,0.60675,0.60598,0.6063,484800000.0
2009-05-12 22:30:00,0.60621,0.60685,0.6059,0.60615,288600000.0
2009-05-12 22:45:00,0.6062,0.6063,0.60526,0.60565,376800000.0
2009-05-12 23:00:00,0.6057,0.6059,0.60425,0.60525,189900000.0
2009-05-12 23:15:00,0.6051,0.60515,0.60443,0.60486,311000000.0
2009-05-12 23:30:00,0.6049,0.605,0.60285,0.6036,670800000.0
2009-05-12 23:45:00,0.6035,0.60355,0.603,0.6034,436400000.0
2009-05-13 00:00:00,0.6032,0.60365,0.60299,0.60319,905000001.0
2009-05-13 00:15:00,0.60321,0.605,0.6031,0.60465,1040800000.0
2009-05-13 00:30:00,0.60465,0.60525,0.60455,0.60515,676000000.0
2009-05-13 00:45:00,0.6051,0.6051,0.60455,0.6049,569600000.0
2009-05-13 01:00:00,0.60495,0.6054,0.60415,0.60505,440400000.0
2009-05-13 01:15:00,0.605,0.6066,0.60355,0.6063,793300000.0
2009-05-13 01:30:00,0.60635,0.6085,0.60635,0.6074,896600000.0
2009-05-13 01:45:00,0.60735,0.6074,0.606,0.6063,1233000000.0
2009-05-13 02:00:00,0.6063,0.60935,0.6062,0.60855,1493800000.0
2009-05-13 02:15:00,0.60855,0.60975,0.6083,0.6091,1275000000.0
2009-05-13 02:30:00,0.6091,0.61045,0.6089,0.6091,1386800000.0
2009-05-13 02:45:00,0.60915,0.61005,0.6085,0.6085,1070400000.0
2009-05-13 03:00:00,0.6085,0.6085,0.60575,0.6065,1425000000.0
2009-05-13 03:15:00,0.6063,0.6068,0.6055,0.6056,553200000.0
2009-05-13 03:30:00,0.6055,0.60595,0.60501,0.60565,387600000.0
2009-05-13 03:45:00,0.6058,0.6064,0.6049,0.60555,676400000.0
2009-05-13 04:00:00,0.6057,0.6073,0.60545,0.6063,1031600000.0
2009-05-13 04:15:00,0.6064,0.6069,0.6057,0.6065,556000000.0
2009-05-13 04:30:00,0.6066,0.60705,0.60582,0.60615,579000000.0
2009-05-13 04:45:00,0.6062,0.60655,0.60541,0.6065,249400000.0
2009-05-13 05:00:00,0.60612,0.6065,0.60555,0.60605,481000000.0
2009-05-13 05:15:00,0.606,0.60655,0.60524,0.60655,509200000.0
2009-05-13 05:30:00,0.60655,0.6066,0.60558,0.60615,332600000.0
2009-05-13 05:45:00,0.6061,0.60655,0.60564,0.606,439000000.0
2009-05-13 06:00:00,0.60585,0.60605,0.605,0.60505,396200000.0
2009-05-13 06:15:00,0.6051,0.6054,0.6047,0.60522,316800000.0
2009-05-13 06:30:00,0.6054,0.6056,0.60467,0.6053,190600000.0
2009-05-13 06:45:00,0.6055,0.60645,0.605,0.60535,468400000.0
2009-05-13 07:00:00,0.60545,0.6064,0.605,0.6062,493600000.0
2009-05-13 07:15:00,0.6059,0.6082,0.60574,0.6074,825000000.0
2009-05-13 07:30:00,0.6075,0.60775,0.60673,0.60775,651400000.0
2009-05-13 07:45:00,0.60765,0.60825,0.6074,0.6076,460400000.0
2009-05-13 08:00:00,0.6076,0.6076,0.6062,0.6064,1304400000.0
2009-05-13 08:15:00,0.60635,0.6071,0.60635,0.60675,877800000.0
2009-05-13 08:30:00,0.6067,0.608,0.60665,0.6074,1372200000.0
2009-05-13 08:45:00,0.6074,0.6076,0.6059,0.6062,1487400000.0
2009-05-13 09:00:00,0.6062,0.60675,0.6056,0.60565,1874300000.0
2009-05-13 09:15:00,0.60565,0.6057,0.6045,0.6049,2984000000.0
2009-05-13 09:30:00,0.60495,0.6057,0.6041,0.60515,2074599999.0
2009-05-13 09:45:00,0.60525,0.6062,0.605,0.6056,2372200000.0
2009-05-13 10:00:00,0.60555,0.6058,0.6046,0.60485,3236999999.0
2009-05-13 10:15:00,0.6049,0.6054,0.6037,0.60395,1871200001.0
2009-05-13 10:30:00,0.6039,0.60465,0.60325,0.60355,1846600010.0
2009-05-13 10:45:00,0.60355,0.60525,0.60355,0.60445,1422100000.0
2009-05-13 11:00:00,0.60435,0.6047,0.60305,0.6039,663600000.0
2009-05-13 11:15:00,0.604,0.60495,0.60365,0.6044,1347800000.0
2009-05-13 11:30:00,0.6044,0.6045,0.60295,0.60305,1494600000.0
2009-05-13 11:45:00,0.6032,0.6032,0.6004,0.60055,2183999999.0
2009-05-13 12:00:00,0.60055,0.60145,0.5989,0.601,1833300000.0
2009-05-13 12:15:00,0.601,0.60155,0.5997,0.59985,2289200000.0
2009-05-13 12:30:00,0.5999,0.601,0.59955,0.6,2254500000.0
2009-05-13 12:45:00,0.6,0.6006,0.59795,0.5999,2353399999.0
2009-05-13 13:00:00,0.5999,0.60165,0.59935,0.6003,1418200000.0
2009-05-13 13:15:00,0.60035,0.60035,0.5989,0.5992,2193600000.0
2009-05-13 13:30:00,0.5992,0.5995,0.598,0.5983,2274400000.0
2009-05-13 13:45:00,0.5983,0.5985,0.5965,0.5979,3012200000.0
2009-05-13 14:00:00,0.5979,0.5988,0.59695,0.5986,2321700000.0
2009-05-13 14:15:00,0.59855,0.59885,0.59805,0.59875,1622000000.0
2009-05-13 14:30:00,0.59885,0.5989,0.5932,0.59395,2765900000.0
2009-05-13 14:45:00,0.594,0.596,0.5934,0.5958,2873500000.0
2009-05-13 15:00:00,0.5958,0.5971,0.5947,0.59475,2255800000.0
2009-05-13 15:15:00,0.59475,0.59485,0.59335,0.5939,1960800000.0
2009-05-13 15:30:00,0.594,0.59465,0.5931,0.5946,3224900000.0
2009-05-13 15:45:00,0.59455,0.59475,0.59315,0.59435,2403100001.0
2009-05-13 16:00:00,0.59435,0.59455,0.59245,0.59415,1886600000.0
2009-05-13 16:15:00,0.5941,0.597,0.5938,0.5962,2679100000.0
2009-05-13 16:30:00,0.5962,0.59735,0.59515,0.59525,1706400000.0
2009-05-13 16:45:00,0.59525,0.5958,0.59425,0.5955,1427800000.0
2009-05-13 17:00:00,0.5955,0.5962,0.5951,0.5955,2702400000.0
2009-05-13 17:15:00,0.59565,0.5963,0.59485,0.5952,2057800000.0
2009-05-13 17:30:00,0.59515,0.5958,0.59385,0.5943,1401300000.0
2009-05-13 17:45:00,0.5944,0.5953,0.59395,0.59415,1891900000.0
2009-05-13 18:00:00,0.59415,0.59585,0.594,0.59585,1402400000.0
2009-05-13 18:15:00,0.59585,0.59625,0.59475,0.59515,937400000.0
2009-05-13 18:30:00,0.59515,0.5952,0.59355,0.5947,1297800000.0
2009-05-13 18:45:00,0.5947,0.5947,0.59345,0.59395,1079200000.0
2009-05-13 19:00:00,0.59415,0.59415,0.59155,0.5919,2406400000.0
2009-05-13 19:15:00,0.59185,0.5921,0.58995,0.59015,1746300000.0
2009-05-13 19:30:00,0.5902,0.59175,0.58805,0.59105,1782400000.0
2009-05-13 19:45:00,0.59065,0.5916,0.5905,0.59115,1180100000.0
2009-05-13 20:00:00,0.59115,0.5914,0.591,0.5914,581200000.0
2009-05-13 20:15:00,0.5914,0.5914,0.58974,0.59015,813200000.0
2009-05-13 20:30:00,0.59015,0.5909,0.59,0.5909,399400000.0
2009-05-13 20:45:00,0.5909,0.5909,0.59041,0.59075,1288200000.0
2009-05-13 21:00:00,0.59075,0.5913,0.58855,0.58955,3206900001.0
2009-05-13 21:15:00,0.58955,0.5903,0.58925,0.58925,957000000.0
2009-05-13 21:30:00,0.58955,0.5912,0.58925,0.5899,992800000.0
2009-05-13 21:45:00,0.59015,0.59085,0.58975,0.59,721800000.0
2009-05-13 22:00:00,0.59,0.5912,0.58991,0.5907,848500000.0
2009-05-13 22:15:00,0.591,0.59115,0.58975,0.5898,821199999.0
2009-05-13 22:30:00,0.59,0.5909,0.58945,0.5908,863400000.0
2009-05-13 22:45:00,0.5908,0.59175,0.5908,0.5916,611800000.0
2009-05-13 23:00:00,0.5916,0.592,0.58925,0.59167,847200000.0
2009-05-13 23:15:00,0.5917,0.5926,0.59047,0.59165,711200000.0
2009-05-13 23:30:00,0.5918,0.5923,0.5912,0.5923,364400000.0
2009-05-13 23:45:00,0.59215,0.5928,0.5914,0.59187,879000000.0
2009-05-14 00:00:00,0.5921,0.59255,0.5915,0.5921,503600000.0
2009-05-14 00:15:00,0.59215,0.5924,0.59163,0.5922,777400000.0
2009-05-14 00:30:00,0.59202,0.5926,0.5916,0.59185,999200000.0
2009-05-14 00:45:00,0.592,0.5925,0.59145,0.5919,670799999.0
2009-05-14 01:00:00,0.59185,0.5932,0.59185,0.5928,467400000.0
2009-05-14 01:15:00,0.59277,0.5935,0.59246,0.59325,514800000.0
2009-05-14 01:30:00,0.5933,0.5933,0.5928,0.5931,897200000.0
2009-05-14 01:45:00,0.593,0.59315,0.59175,0.5918,1442799999.0
2009-05-14 02:00:00,0.5918,0.5932,0.5914,0.593,1048400000.0
2009-05-14 02:15:00,0.593,0.5933,0.5926,0.593,339600000.0
2009-05-14 02:30:00,0.593,0.5939,0.5929,0.5932,412600000.0
2009-05-14 02:45:00,0.5934,0.5942,0.59305,0.5936,663600000.0
2009-05-14 03:00:00,0.5936,0.5947,0.5936,0.594,640000000.0
2009-05-14 03:15:00,0.5941,0.59445,0.59285,0.5942,718000000.0
2009-05-14 03:30:00,0.5942,0.5945,0.59345,0.5938,1282800000.0
2009-05-14 03:45:00,0.5938,0.59405,0.593,0.5931,1443800002.0
2009-05-14 04:00:00,0.5931,0.5939,0.59298,0.59385,684800000.0
2009-05-14 04:15:00,0.5939,0.5939,0.59265,0.59285,681800000.0
2009-05-14 04:30:00,0.59285,0.5936,0.59255,0.5932,1043000009.0
2009-05-14 04:45:00,0.5933,0.5935,0.59265,0.5927,715600000.0
2009-05-14 05:00:00,0.5926,0.5928,0.5917,0.592,1004600000.0
2009-05-14 05:15:00,0.592,0.5925,0.59135,0.5923,721600000.0
2009-05-14 05:30:00,0.5923,0.5923,0.59055,0.5906,706400000.0
2009-05-14 05:45:00,0.5908,0.5908,0.58965,0.5901,753600000.0
2009-05-14 06:00:00,0.59,0.59,0.58905,0.58935,461200000.0
2009-05-14 06:15:00,0.58935,0.5913,0.58935,0.5912,591800002.0
2009-05-14 06:30:00,0.5912,0.59215,0.591,0.59165,817600000.0
2009-05-14 06:45:00,0.5916,0.5919,0.59137,0.59165,299600000.0
2009-05-14 07:00:00,0.59165,0.59195,0.59115,0.59165,232400000.0
2009-05-14 07:15:00,0.5916,0.592,0.59065,0.5917,557600000.0
2009-05-14 07:30:00,0.5917,0.5921,0.59125,0.59155,432400000.0
2009-05-14 07:45:00,0.5915,0.59165,0.5907,0.5915,909700000.0
2009-05-14 08:00:00,0.59145,0.5917,0.58992,0.5903,1789600000.0
2009-05-14 08:15:00,0.59035,0.5914,0.5903,0.5913,1644800003.0
2009-05-14 08:30:00,0.59125,0.59215,0.5909,0.5918,1781400000.0
2009-05-14 08:45:00,0.5918,0.5922,0.59085,0.5914,1351500000.0
2009-05-14 09:00:00,0.59135,0.59255,0.5902,0.59025,2053100000.0
2009-05-14 09:15:00,0.59025,0.59155,0.589,0.58975,2536899998.0
2009-05-14 09:30:00,0.5898,0.5916,0.5885,0.5911,2214900000.0
2009-05-14 09:45:00,0.5913,0.5917,0.5907,0.5915,1363600000.0
2009-05-14 10:00:00,0.5915,0.5929,0.5912,0.5929,1775800000.0
2009-05-14 10:15:00,0.5929,0.59355,0.59235,0.5927,2219600000.0
2009-05-14 10:30:00,0.5927,0.5936,0.59155,0.5936,2170600000.0
2009-05-14 10:45:00,0.5936,0.59445,0.59265,0.59365,2893200002.0
2009-05-14 11:00:00,0.59365,0.5949,0.59315,0.5935,2129800000.0
2009-05-14 11:15:00,0.5937,0.5938,0.5926,0.5933,1085999999.0
2009-05-14 11:30:00,0.5933,0.5939,0.59295,0.593,2009400001.0
2009-05-14 11:45:00,0.593,0.5933,0.5919,0.5926,1889800000.0
2009-05-14 12:00:00,0.5926,0.5931,0.5915,0.59165,2004600000.0
2009-05-14 12:15:00,0.59175,0.59205,0.5902,0.5906,1683400000.0
2009-05-14 12:30:00,0.5906,0.591,0.58955,0.5902,1752600000.0
2009-05-14 12:45:00,0.5902,0.5909,0.5897,0.5899,1884600000.0
2009-05-14 13:00:00,0.5899,0.5901,0.58905,0.59,1732500000.0
2009-05-14 13:15:00,0.5901,0.5906,0.589,0.5894,968800000.0
2009-05-14 13:30:00,0.5894,0.5894,0.58615,0.587,3625500000.0
2009-05-14 13:45:00,0.5868,0.589,0.58675,0.5877,2294300000.0
2009-05-14 14:00:00,0.5876,0.5885,0.5873,0.5878,2002800001.0
2009-05-14 14:15:00,0.58775,0.5882,0.5872,0.58765,1724400000.0
2009-05-14 14:30:00,0.58765,0.5891,0.5867,0.5889,1901800000.0
2009-05-14 14:45:00,0.58895,0.5891,0.58785,0.5881,2234400000.0
2009-05-14 15:00:00,0.5881,0.59,0.58805,0.5895,2180300000.0
2009-05-14 15:15:00,0.58945,0.5903,0.58915,0.58965,2129000000.0
2009-05-14 15:30:00,0.5898,0.5931,0.5898,0.59155,3160600000.0
2009-05-14 15:45:00,0.5916,0.59235,0.5896,0.5908,2584700000.0
2009-05-14 16:00:00,0.5909,0.5925,0.59005,0.5914,3423100000.0
2009-05-14 16:15:00,0.5914,0.5914,0.5898,0.5904,1984100000.0
2009-05-14 16:30:00,0.5905,0.5916,0.5901,0.5904,1588200000.0
2009-05-14 16:45:00,0.59035,0.5915,0.5896,0.5915,2270600000.0
2009-05-14 17:00:00,0.59155,0.5937,0.5913,0.5937,2360800000.0
2009-05-14 17:15:00,0.5936,0.5942,0.59325,0.59345,1945800000.0
2009-05-14 17:30:00,0.59345,0.5944,0.59335,0.59345,1585900000.0
2009-05-14 17:45:00,0.59345,0.5945,0.59325,0.59415,1338300000.0
2009-05-14 18:00:00,0.59415,0.5965,0.59405,0.596,1261800000.0
2009-05-14 18:15:00,0.596,0.5961,0.5941,0.5947,1237800000.0
2009-05-14 18:30:00,0.5947,0.59525,0.59455,0.5949,836200000.0
2009-05-14 18:45:00,0.59505,0.59675,0.5947,0.5959,1091700000.0
2009-05-14 19:00:00,0.5959,0.59635,0.5954,0.59605,611600000.0
2009-05-14 19:15:00,0.59605,0.5962,0.59485,0.59495,811599999.0
2009-05-14 19:30:00,0.59495,0.5957,0.5949,0.5954,539600000.0
2009-05-14 19:45:00,0.5954,0.5956,0.59515,0.5953,599400000.0
2009-05-14 20:00:00,0.5952,0.5956,0.59492,0.59535,466200000.0
2009-05-14 20:15:00,0.59535,0.5976,0.5953,0.5968,802000000.0
2009-05-14 20:30:00,0.59685,0.5986,0.5968,0.5985,767800000.0
2009-05-14 20:45:00,0.5985,0.5986,0.5978,0.5981,573400000.0
2009-05-14 21:00:00,0.5981,0.5982,0.59755,0.5977,444400000.0
2009-05-14 21:15:00,0.5978,0.5981,0.5971,0.598,759200000.0
2009-05-14 21:30:00,0.59805,0.5981,0.59575,0.597,758800000.0
2009-05-14 21:45:00,0.59705,0.5985,0.5966,0.5969,915600000.0
2009-05-14 22:00:00,0.59695,0.5971,0.59637,0.5967,468200000.0
2009-05-14 22:15:00,0.5967,0.5973,0.59625,0.5964,485200000.0
2009-05-14 22:30:00,0.5964,0.59675,0.5962,0.59665,577400000.0
2009-05-14 22:45:00,0.59675,0.59675,0.59566,0.5964,867800000.0
2009-05-14 23:00:00,0.59645,0.5967,0.59575,0.5967,527800000.0
2009-05-14 23:15:00,0.5967,0.5967,0.596,0.59655,558000000.0
2009-05-14 23:30:00,0.59655,0.59655,0.59594,0.59625,636800000.0
2009-05-14 23:45:00,0.59605,0.59635,0.59534,0.5957,920700000.0
2009-05-15 00:00:00,0.5957,0.59655,0.5957,0.596,833000001.0
2009-05-15 00:15:00,0.59597,0.59618,0.5951,0.59565,1193700003.0
2009-05-15 00:30:00,0.59533,0.5963,0.59495,0.5955,1571599998.0
2009-05-15 00:45:00,0.5955,0.5955,0.59365,0.59365,1110800000.0
2009-05-15 01:00:00,0.59365,0.59405,0.5931,0.59352,776900000.0
2009-05-15 01:15:00,0.5938,0.59435,0.5934,0.5938,965600000.0
2009-05-15 01:30:00,0.5939,0.594,0.5931,0.5934,859600000.0
2009-05-15 01:45:00,0.5934,0.59385,0.5932,0.5935,1037999994.0
2009-05-15 02:00:00,0.5932,0.5946,0.5932,0.59435,1280200000.0
2009-05-15 02:15:00,0.5942,0.59455,0.5927,0.5934,647200000.0
2009-05-15 02:30:00,0.59335,0.594,0.59306,0.59375,731500000.0
2009-05-15 02:45:00,0.5937,0.5943,0.5929,0.59305,1898400000.0
2009-05-15 03:00:00,0.5931,0.5934,0.59145,0.59235,1039400000.0
2009-05-15 03:15:00,0.59235,0.5929,0.59215,0.5928,617600000.0
2009-05-15 03:30:00,0.5928,0.59335,0.59115,0.59155,1488800001.0
2009-05-15 03:45:00,0.59145,0.5916,0.59055,0.59095,833900000.0
2009-05-15 04:00:00,0.59095,0.5922,0.5904,0.5912,717600000.0
2009-05-15 04:15:00,0.5912,0.59225,0.5911,0.5917,405600000.0
2009-05-15 04:30:00,0.5916,0.5923,0.59155,0.5917,904400000.0
2009-05-15 04:45:00,0.5918,0.5921,0.5915,0.5918,852000000.0
2009-05-15 05:00:00,0.5918,0.5924,0.5916,0.59235,463400000.0
2009-05-15 05:15:00,0.59235,0.59335,0.5922,0.5923,810200000.0
2009-05-15 05:30:00,0.59235,0.59255,0.59169,0.59245,747699998.0
2009-05-15 05:45:00,0.5924,0.59249,0.59171,0.592,700000000.0
2009-05-15 06:00:00,0.5919,0.5921,0.59155,0.59205,832800000.0
2009-05-15 06:15:00,0.59205,0.59245,0.59153,0.5924,461400000.0
2009-05-15 06:30:00,0.59229,0.59275,0.59197,0.5924,557200000.0
2009-05-15 06:45:00,0.59245,0.59272,0.59212,0.5926,297400000.0
2009-05-15 07:00:00,0.5926,0.594,0.59223,0.5938,495800000.0
2009-05-15 07:15:00,0.5938,0.59395,0.59325,0.59375,560600000.0
2009-05-15 07:30:00,0.5936,0.5936,0.5923,0.5927,1096000000.0
2009-05-15 07:45:00,0.59265,0.59355,0.5926,0.5934,4413600000.0
2009-05-15 08:00:00,0.5933,0.5934,0.5917,0.59205,1668500000.0
2009-05-15 08:15:00,0.59205,0.59255,0.59165,0.5921,1484000000.0
2009-05-15 08:30:00,0.59215,0.5923,0.59045,0.59145,1850400000.0
2009-05-15 08:45:00,0.59145,0.59145,0.59,0.5903,1215400000.0
2009-05-15 09:00:00,0.5903,0.5908,0.58855,0.5889,1646400000.0
2009-05-15 09:15:00,0.589,0.5902,0.58895,0.5897,2059800000.0
2009-05-15 09:30:00,0.5897,0.58985,0.58885,0.58915,2069500000.0
2009-05-15 09:45:00,0.5891,0.5913,0.5891,0.5904,1834900000.0
2009-05-15 10:00:00,0.59035,0.5924,0.5894,0.59135,1805200000.0
2009-05-15 10:15:00,0.59135,0.59155,0.5895,0.59,2234200000.0
2009-05-15 10:30:00,0.59,0.591,0.58935,0.58965,1800400000.0
2009-05-15 10:45:00,0.58965,0.58965,0.5884,0.58915,1778200000.0
2009-05-15 11:00:00,0.58915,0.58975,0.58845,0.5895,1317400000.0
2009-05-15 11:15:00,0.58945,0.5903,0.58745,0.5898,2679300000.0
2009-05-15 11:30:00,0.5897,0.5901,0.58875,0.5892,1326200000.0
2009-05-15 11:45:00,0.58925,0.58945,0.58875,0.58885,1110400000.0
2009-05-15 12:00:00,0.589,0.5893,0.58875,0.58905,548400000.0
2009-05-15 12:15:00,0.58905,0.58905,0.58735,0.58855,2384200000.0
2009-05-15 12:30:00,0.58855,0.5893,0.5882,0.58925,1776199998.0
2009-05-15 12:45:00,0.5892,0.5893,0.5883,0.58925,2004800000.0
2009-05-15 13:00:00,0.5894,0.58945,0.5887,0.589,1850400000.0
2009-05-15 13:15:00,0.589,0.5891,0.58834,0.58885,1171400000.0
2009-05-15 13:30:00,0.58885,0.58905,0.58845,0.5888,1303400000.0
2009-05-15 13:45:00,0.58895,0.589,0.58735,0.5874,1221000000.0
2009-05-15 14:00:00,0.5874,0.58825,0.58665,0.5877,1929800000.0
2009-05-15 14:15:00,0.5877,0.58905,0.5868,0.5883,2295900001.0
2009-05-15 14:30:00,0.5883,0.5897,0.5883,0.5891,1663600000.0
2009-05-15 14:45:00,0.58915,0.5906,0.58895,0.5897,1403000000.0
2009-05-15 15:00:00,0.5897,0.59015,0.58915,0.5896,672100000.0
2009-05-15 15:15:00,0.5896,0.5915,0.58935,0.5909,1883400000.0
2009-05-15 15:30:00,0.5909,0.59225,0.59015,0.5903,2068000000.0
2009-05-15 15:45:00,0.5904,0.5922,0.59035,0.5918,1405500000.0
2009-05-15 16:00:00,0.5918,0.5918,0.58895,0.5895,2043000001.0
2009-05-15 16:15:00,0.5896,0.59075,0.58925,0.5906,2005500000.0
2009-05-15 16:30:00,0.5906,0.59195,0.59035,0.5919,1476800000.0
2009-05-15 16:45:00,0.5919,0.59195,0.5902,0.5902,1515200000.0
2009-05-15 17:00:00,0.5902,0.59045,0.5885,0.58945,1871400000.0
2009-05-15 17:15:00,0.5896,0.58975,0.58865,0.5889,2487400000.0
2009-05-15 17:30:00,0.589,0.5905,0.58875,0.58925,3098200001.0
2009-05-15 17:45:00,0.5893,0.5895,0.587,0.5873,2206600001.0
2009-05-15 18:00:00,0.5873,0.58845,0.5873,0.5881,1279200000.0
2009-05-15 18:15:00,0.58815,0.58835,0.5874,0.588,1186999999.0
2009-05-15 18:30:00,0.588,0.588,0.58725,0.5877,1033499999.0
2009-05-15 18:45:00,0.5877,0.5877,0.58635,0.58665,1429399999.0
2009-05-15 19:00:00,0.5868,0.5868,0.5851,0.58535,1545100001.0
2009-05-15 19:15:00,0.58535,0.5867,0.58535,0.5856,1376000000.0
2009-05-15 19:30:00,0.5857,0.5862,0.5845,0.5846,1671600000.0
2009-05-15 19:45:00,0.58465,0.58655,0.58445,0.5853,1810200001.0
2009-05-15 20:00:00,0.5852,0.58585,0.5848,0.5855,783400000.0
2009-05-15 20:15:00,0.5856,0.5856,0.58475,0.5851,1115500000.0
2009-05-15 20:30:00,0.58461,0.5851,0.58314,0.5836,724900000.0
2009-05-15 20:45:00,0.5836,0.5843,0.58324,0.5842,821200000.0
2009-05-15 21:00:00,0.5842,0.5846,0.5838,0.5845,766400000.0
2009-05-15 21:15:00,0.5846,0.5857,0.58429,0.5854,662600000.0
2009-05-15 21:30:00,0.5855,0.5856,0.5849,0.5851,313000000.0
2009-05-15 21:45:00,0.5853,0.5866,0.5852,0.58585,769200000.0
2009-05-15 22:00:00,0.58584,0.58625,0.58556,0.58585,508800000.0
2009-05-15 22:15:00,0.5859,0.58625,0.58527,0.58567,374199998.0
2009-05-15 22:30:00,0.5856,0.58619,0.58535,0.5856,546100000.0
2009-05-15 22:45:00,0.58552,0.586,0.584,0.58455,850800000.0
2009-05-18 00:00:00,0.58645,0.58649,0.58493,0.58496,453600000.0
2009-05-18 00:15:00,0.58489,0.58489,0.58354,0.58354,554400000.0
2009-05-18 00:30:00,0.5833,0.58564,0.58325,0.58452,655200000.0
2009-05-18 00:45:00,0.58425,0.58454,0.58354,0.58435,604800000.0
2009-05-18 01:00:00,0.58414,0.5853,0.58414,0.58519,554400000.0
2009-05-18 01:15:00,0.58524,0.58539,0.58421,0.58447,655200000.0
2009-05-18 01:30:00,0.5848,0.58559,0.58414,0.58453,705600000.0
2009-05-18 01:45:00,0.58465,0.58485,0.58422,0.58422,655200000.0
2009-05-18 02:00:00,0.5844,0.5846,0.58344,0.5837,2034099961.0
2009-05-18 02:15:00,0.5837,0.5839,0.58335,0.5835,1611200004.0
2009-05-18 02:30:00,0.5835,0.58395,0.58315,0.5833,672900000.0
2009-05-18 02:45:00,0.5833,0.58405,0.5833,0.5838,1617800001.0
2009-05-18 03:00:00,0.5837,0.5853,0.5837,0.5849,3055000001.0
2009-05-18 03:15:00,0.5848,0.58495,0.5839,0.5844,1598599999.0
2009-05-18 03:30:00,0.5844,0.5848,0.58435,0.5846,774100006.0
2009-05-18 03:45:00,0.58465,0.58495,0.584,0.5841,1011499999.0
2009-05-18 04:00:00,0.5839,0.58425,0.58345,0.584,1905799997.0
2009-05-18 04:15:00,0.5841,0.5854,0.58366,0.585,1001099999.0
2009-05-18 04:30:00,0.585,0.58505,0.58435,0.58458,512999997.0
2009-05-18 04:45:00,0.5847,0.5851,0.58426,0.58505,410200001.0
2009-05-18 05:00:00,0.5851,0.5855,0.58455,0.5846,1518299987.0
2009-05-18 05:15:00,0.5847,0.5851,0.58433,0.58447,1372099999.0
2009-05-18 05:30:00,0.58475,0.586,0.5847,0.5855,553799999.0
2009-05-18 05:45:00,0.58509,0.5858,0.5849,0.5851,281600000.0
2009-05-18 06:00:00,0.5855,0.5856,0.58507,0.5855,193099999.0
2009-05-18 06:15:00,0.5855,0.5856,0.58485,0.5856,624900000.0
2009-05-18 06:30:00,0.5856,0.5864,0.58545,0.586,318500000.0
2009-05-18 06:45:00,0.58605,0.5863,0.5859,0.58595,422800006.0
2009-05-18 07:00:00,0.58595,0.58635,0.58585,0.5863,130000000.0
2009-05-18 07:15:00,0.5863,0.5874,0.58615,0.5872,771900003.0
2009-05-18 07:30:00,0.5872,0.5872,0.5864,0.5871,632800007.0
2009-05-18 07:45:00,0.58705,0.5873,0.5869,0.58715,263000001.0
2009-05-18 08:00:00,0.5871,0.5877,0.58595,0.587,939900004.0
2009-05-18 08:15:00,0.587,0.5872,0.5865,0.5871,770300000.0
2009-05-18 08:30:00,0.587,0.5873,0.5866,0.5869,1800300000.0
2009-05-18 08:45:00,0.5869,0.5874,0.58635,0.5864,1877100008.0
2009-05-18 09:00:00,0.5864,0.5871,0.58585,0.58695,2640400012.0
2009-05-18 09:15:00,0.58695,0.58765,0.58655,0.5869,3436200012.0
2009-05-18 09:30:00,0.58685,0.588,0.5867,0.5874,1812500002.0
2009-05-18 09:45:00,0.5874,0.5874,0.5866,0.58725,1401500000.0
2009-05-18 10:00:00,0.58725,0.5873,0.5848,0.5857,2135600000.0
2009-05-18 10:15:00,0.58565,0.58685,0.5856,0.58615,1676200000.0
2009-05-18 10:30:00,0.58615,0.5875,0.58575,0.5873,1941600000.0
2009-05-18 10:45:00,0.5873,0.5878,0.587,0.58735,1815600000.0
2009-05-18 11:00:00,0.58735,0.58815,0.58735,0.58805,1262800000.0
2009-05-18 11:15:00,0.58805,0.58805,0.58711,0.5879,1355500000.0
2009-05-18 11:30:00,0.5878,0.5896,0.58755,0.5892,1434600000.0
2009-05-18 11:45:00,0.58925,0.5894,0.5878,0.58805,1872599999.0
2009-05-18 12:00:00,0.58805,0.5884,0.58735,0.58785,2048900000.0
2009-05-18 12:15:00,0.58785,0.58925,0.58755,0.589,1142600000.0
2009-05-18 12:30:00,0.58895,0.5908,0.58865,0.5894,3423400000.0
2009-05-18 12:45:00,0.5894,0.5903,0.5892,0.58945,2666000000.0
2009-05-18 13:00:00,0.58945,0.5898,0.58895,0.5891,1633600000.0
2009-05-18 13:15:00,0.5891,0.5899,0.58905,0.5896,1112800000.0
2009-05-18 13:30:00,0.5896,0.5912,0.5892,0.5908,2703500000.0
2009-05-18 13:45:00,0.5908,0.5911,0.5903,0.5909,2978999999.0
2009-05-18 14:00:00,0.5908,0.59135,0.5902,0.59025,2378400000.0
2009-05-18 14:15:00,0.5901,0.5903,0.58945,0.58965,1448600000.0
2009-05-18 14:30:00,0.58965,0.5901,0.5884,0.58905,2510600000.0
2009-05-18 14:45:00,0.589,0.58965,0.58855,0.58855,2363999999.0
2009-05-18 15:00:00,0.58855,0.59015,0.58845,0.58975,2589400000.0
2009-05-18 15:15:00,0.5898,0.5906,0.5893,0.5901,1643700000.0
2009-05-18 15:30:00,0.5901,0.5911,0.5895,0.5903,3735200000.0
2009-05-18 15:45:00,0.5903,0.59105,0.58955,0.5898,2921600000.0
2009-05-18 16:00:00,0.5898,0.5898,0.5884,0.5888,1912000000.0
2009-05-18 16:15:00,0.5888,0.5903,0.5884,0.5893,2553200000.0
2009-05-18 16:30:00,0.5893,0.59,0.5887,0.5899,2182100000.0
2009-05-18 16:45:00,0.5899,0.59035,0.58915,0.5892,2159799999.0
2009-05-18 17:00:00,0.5892,0.59,0.58915,0.5896,1854000000.0
2009-05-18 17:15:00,0.5897,0.5908,0.5897,0.5902,3068600000.0
2009-05-18 17:30:00,0.5902,0.59105,0.5896,0.59035,1647900000.0
2009-05-18 17:45:00,0.5903,0.5911,0.5901,0.5904,2893800000.0
2009-05-18 18:00:00,0.5904,0.59095,0.5903,0.59055,1436000000.0
2009-05-18 18:15:00,0.5905,0.59125,0.59035,0.59125,725000000.0
2009-05-18 18:30:00,0.5913,0.59325,0.5911,0.593,1898600000.0
2009-05-18 18:45:00,0.5931,0.59375,0.5925,0.59285,1294200000.0
2009-05-18 19:00:00,0.59285,0.59365,0.59095,0.59185,1569800000.0
2009-05-18 19:15:00,0.59285,0.5929,0.59175,0.59175,706000000.0
2009-05-18 19:30:00,0.59175,0.59285,0.59155,0.5922,961800000.0
2009-05-18 19:45:00,0.5921,0.5927,0.59179,0.5927,457600000.0
2009-05-18 20:00:00,0.5927,0.59285,0.59215,0.59265,536600000.0
2009-05-18 20:15:00,0.59265,0.59285,0.59152,0.5919,1277200000.0
2009-05-18 20:30:00,0.5919,0.593,0.5919,0.593,795300000.0
2009-05-18 20:45:00,0.59305,0.5936,0.59305,0.5934,693400000.0
2009-05-18 21:00:00,0.5934,0.5934,0.5924,0.59285,762300000.0
2009-05-18 21:15:00,0.593,0.59385,0.593,0.5934,1051600000.0
2009-05-18 21:30:00,0.5934,0.5941,0.5932,0.5937,414800000.0
2009-05-18 21:45:00,0.5937,0.5952,0.59343,0.5951,1402300000.0
2009-05-18 22:00:00,0.5951,0.59545,0.59468,0.5952,657200000.0
2009-05-18 22:15:00,0.5951,0.5958,0.595,0.5956,757600000.0
2009-05-18 22:30:00,0.5956,0.5956,0.59497,0.59545,352600001.0
2009-05-18 22:45:00,0.5955,0.59565,0.59495,0.59495,686800000.0
2009-05-18 23:00:00,0.595,0.5957,0.5949,0.59555,352600000.0
2009-05-18 23:15:00,0.59555,0.59555,0.59387,0.594,515400000.0
2009-05-18 23:30:00,0.5941,0.5944,0.59365,0.59435,501800000.0
2009-05-18 23:45:00,0.5943,0.5947,0.59408,0.59445,544800000.0
2009-05-19 00:00:00,0.5945,0.59482,0.59385,0.59445,337900000.0
2009-05-19 00:15:00,0.59448,0.5959,0.59426,0.5957,691399998.0
2009-05-19 00:30:00,0.5958,0.59645,0.59539,0.59645,1340600000.0
2009-05-19 00:45:00,0.59635,0.59645,0.59545,0.5964,688600000.0
2009-05-19 01:00:00,0.5964,0.59775,0.5961,0.5971,806199998.0
2009-05-19 01:15:00,0.5971,0.59795,0.5971,0.5975,992400001.0
2009-05-19 01:30:00,0.5975,0.5975,0.5964,0.5967,407600000.0
2009-05-19 01:45:00,0.59652,0.59674,0.595,0.5955,841900000.0
2009-05-19 02:00:00,0.5955,0.5964,0.5954,0.596,1035000000.0
2009-05-19 02:15:00,0.5961,0.5973,0.59465,0.5951,1403200000.0
2009-05-19 02:30:00,0.5951,0.59535,0.59455,0.59515,1271200000.0
2009-05-19 02:45:00,0.59505,0.5952,0.59405,0.5942,793800000.0
2009-05-19 03:00:00,0.59405,0.59455,0.5936,0.5944,793000000.0
2009-05-19 03:15:00,0.5943,0.59545,0.5943,0.5952,439200000.0
2009-05-19 03:30:00,0.5954,0.5961,0.5952,0.59585,533599999.0
2009-05-19 03:45:00,0.596,0.5966,0.5954,0.5957,388200000.0
2009-05-19 04:00:00,0.5953,0.5963,0.59528,0.5963,306000000.0
2009-05-19 04:15:00,0.5963,0.5966,0.59584,0.59655,260600000.0
2009-05-19 04:30:00,0.59665,0.5969,0.59563,0.59612,533400000.0
2009-05-19 04:45:00,0.59601,0.59665,0.59595,0.59655,463000000.0
2009-05-19 05:00:00,0.5965,0.5968,0.59592,0.5966,475800000.0
2009-05-19 05:15:00,0.5967,0.5967,0.59589,0.59655,565600000.0
2009-05-19 05:30:00,0.59655,0.5967,0.59597,0.5963,509400000.0
2009-05-19 05:45:00,0.5963,0.59685,0.59604,0.59685,467800000.0
2009-05-19 06:00:00,0.5969,0.59815,0.59667,0.59805,1075100000.0
2009-05-19 06:15:00,0.59805,0.5987,0.5971,0.59745,1208200000.0
2009-05-19 06:30:00,0.59745,0.5975,0.59645,0.59665,1444000000.0
2009-05-19 06:45:00,0.59665,0.597,0.59635,0.59685,478300000.0
2009-05-19 07:00:00,0.59685,0.59715,0.5962,0.5969,716600000.0
2009-05-19 07:15:00,0.5966,0.59785,0.59641,0.59745,928800002.0
2009-05-19 07:30:00,0.59775,0.5979,0.59655,0.5967,975200000.0
2009-05-19 07:45:00,0.59655,0.5975,0.59635,0.5968,722600000.0
2009-05-19 08:00:00,0.5968,0.5972,0.59595,0.59655,753800000.0
2009-05-19 08:15:00,0.5965,0.59775,0.5965,0.59765,1008800000.0
2009-05-19 08:30:00,0.5976,0.6015,0.59735,0.6002,2898800000.0
2009-05-19 08:45:00,0.60025,0.60145,0.59995,0.6004,2876000000.0
2009-05-19 09:00:00,0.6004,0.6018,0.5995,0.6014,2263400000.0
2009-05-19 09:15:00,0.6014,0.6017,0.60055,0.6007,3085400000.0
2009-05-19 09:30:00,0.6007,0.6012,0.59995,0.6011,2336100000.0
2009-05-19 09:45:00,0.6011,0.603,0.6006,0.60245,2447000000.0
2009-05-19 10:00:00,0.60245,0.6043,0.6023,0.6041,3005800000.0
2009-05-19 10:15:00,0.60395,0.6044,0.6025,0.60275,1411200000.0
2009-05-19 10:30:00,0.6028,0.604,0.6025,0.6037,2577500000.0
2009-05-19 10:45:00,0.6037,0.6047,0.60345,0.60445,1997900000.0
2009-05-19 11:00:00,0.6045,0.60565,0.6021,0.60275,3650400002.0
2009-05-19 11:15:00,0.60275,0.60485,0.602,0.60405,2732600000.0
2009-05-19 11:30:00,0.60405,0.6052,0.60355,0.60485,2316000000.0
2009-05-19 11:45:00,0.60485,0.60495,0.6042,0.6045,1445000000.0
2009-05-19 12:00:00,0.6045,0.60535,0.60415,0.60515,2029400000.0
2009-05-19 12:15:00,0.6051,0.60615,0.6048,0.606,2188400000.0
2009-05-19 12:30:00,0.60605,0.60605,0.60435,0.60505,1948599999.0
2009-05-19 12:45:00,0.60505,0.60525,0.6041,0.60475,2100800000.0
2009-05-19 13:00:00,0.60475,0.6058,0.60445,0.6046,1421900000.0
2009-05-19 13:15:00,0.6046,0.6051,0.60455,0.6048,1066000000.0
2009-05-19 13:30:00,0.6048,0.6048,0.6034,0.6038,1615600000.0
2009-05-19 13:45:00,0.6038,0.6046,0.6033,0.6042,1986200000.0
2009-05-19 14:00:00,0.6042,0.60485,0.60385,0.6044,2381600000.0
2009-05-19 14:15:00,0.60445,0.60475,0.60395,0.6041,1573400000.0
2009-05-19 14:30:00,0.6041,0.6041,0.60065,0.601,2496000000.0
2009-05-19 14:45:00,0.60105,0.6028,0.60105,0.60125,2576800000.0
2009-05-19 15:00:00,0.60125,0.6014,0.60045,0.60105,2100200000.0
2009-05-19 15:15:00,0.60105,0.6018,0.60095,0.60155,1229800000.0
2009-05-19 15:30:00,0.60165,0.6026,0.60065,0.60175,3318200000.0
2009-05-19 15:45:00,0.60175,0.6022,0.60055,0.60105,1942400000.0
2009-05-19 16:00:00,0.60095,0.60255,0.60055,0.60205,2761100000.0
2009-05-19 16:15:00,0.60205,0.6035,0.602,0.60325,2539800000.0
2009-05-19 16:30:00,0.60325,0.604,0.60295,0.603,1725400000.0
2009-05-19 16:45:00,0.603,0.6031,0.60245,0.6028,2114800000.0
2009-05-19 17:00:00,0.6028,0.60385,0.60195,0.60205,2012400000.0
2009-05-19 17:15:00,0.60205,0.6031,0.60155,0.6027,2660200001.0
2009-05-19 17:30:00,0.6027,0.6033,0.6025,0.60315,2356800000.0
2009-05-19 17:45:00,0.6031,0.6033,0.60165,0.6021,2338500000.0
2009-05-19 18:00:00,0.60215,0.60265,0.6014,0.60235,1669200000.0
2009-05-19 18:15:00,0.60245,0.60355,0.60175,0.60345,773200000.0
2009-05-19 18:30:00,0.60355,0.6036,0.60222,0.60233,1279800000.0
2009-05-19 18:45:00,0.60255,0.6028,0.60105,0.60105,1319900000.0
2009-05-19 19:00:00,0.60115,0.6033,0.60115,0.60231,1728200000.0
2009-05-19 19:15:00,0.60224,0.6031,0.60174,0.60285,1332400000.0
2009-05-19 19:30:00,0.60285,0.6033,0.6028,0.60285,667000000.0
2009-05-19 19:45:00,0.6029,0.6031,0.60175,0.6021,940200000.0
2009-05-19 20:00:00,0.6022,0.60235,0.60155,0.6022,812200000.0
2009-05-19 20:15:00,0.60185,0.6029,0.6018,0.6028,809600000.0
2009-05-19 20:30:00,0.60263,0.6039,0.60207,0.6036,913800000.0
2009-05-19 20:45:00,0.6035,0.604,0.60305,0.6037,1121800000.0
2009-05-19 21:00:00,0.6037,0.60445,0.60355,0.604,574800000.0
2009-05-19 21:15:00,0.604,0.604,0.60335,0.604,544600000.0
2009-05-19 21:30:00,0.604,0.60405,0.60277,0.6031,1450100000.0
2009-05-19 21:45:00,0.60305,0.60325,0.6012,0.6016,1462200000.0
2009-05-19 22:00:00,0.6016,0.602,0.6004,0.60155,1047400000.0
2009-05-19 22:15:00,0.60155,0.6019,0.6011,0.60175,713400000.0
2009-05-19 22:30:00,0.60175,0.60175,0.60095,0.60155,312800000.0
2009-05-19 22:45:00,0.60155,0.602,0.60085,0.6014,583000000.0
2009-05-19 23:00:00,0.6015,0.6015,0.60017,0.6009,515800000.0
2009-05-19 23:15:00,0.60085,0.6011,0.60004,0.6008,589800000.0
2009-05-19 23:30:00,0.6008,0.6008,0.6002,0.60045,268600000.0
2009-05-19 23:45:00,0.60055,0.6007,0.59988,0.60018,394000000.0
2009-05-20 00:00:00,0.6005,0.6011,0.60003,0.6007,529800000.0
2009-05-20 00:15:00,0.6007,0.60125,0.60011,0.6011,491400000.0
2009-05-20 00:30:00,0.6011,0.6013,0.60051,0.60099,212000000.0
2009-05-20 00:45:00,0.60108,0.6012,0.60054,0.60101,752800000.0
2009-05-20 01:00:00,0.60095,0.602,0.60054,0.60142,576800000.0
2009-05-20 01:15:00,0.6017,0.6026,0.6012,0.6025,485200000.0
2009-05-20 01:30:00,0.6025,0.6026,0.60202,0.6023,1092800000.0
2009-05-20 01:45:00,0.6025,0.6036,0.60225,0.603,1350799999.0
2009-05-20 02:00:00,0.60295,0.6032,0.6021,0.60225,1377999999.0
2009-05-20 02:15:00,0.6023,0.6024,0.6014,0.6017,714000000.0
2009-05-20 02:30:00,0.6019,0.602,0.6006,0.6006,1302599999.0
2009-05-20 02:45:00,0.6007,0.6009,0.59955,0.6002,1862800000.0
2009-05-20 03:00:00,0.6002,0.6014,0.5994,0.60085,1326600000.0
2009-05-20 03:15:00,0.60085,0.6016,0.60065,0.601,757000000.0
2009-05-20 03:30:00,0.601,0.60135,0.60015,0.60015,882600001.0
2009-05-20 03:45:00,0.60015,0.6007,0.5985,0.5995,1901000000.0
2009-05-20 04:00:00,0.5997,0.6014,0.5993,0.6001,1109199999.0
2009-05-20 04:15:00,0.6002,0.6003,0.59935,0.59945,736700000.0
2009-05-20 04:30:00,0.5995,0.59995,0.59925,0.5993,653600000.0
2009-05-20 04:45:00,0.5989,0.59995,0.59888,0.5998,833700000.0
2009-05-20 05:00:00,0.59985,0.60085,0.5998,0.60015,445800000.0
2009-05-20 05:15:00,0.60045,0.60045,0.59985,0.6001,190100000.0
2009-05-20 05:30:00,0.6001,0.6002,0.59941,0.6002,358000000.0
2009-05-20 05:45:00,0.6002,0.6006,0.59967,0.60055,630600000.0
2009-05-20 06:00:00,0.60055,0.6019,0.59997,0.6009,580600000.0
2009-05-20 06:15:00,0.60105,0.6018,0.6007,0.6011,537000000.0
2009-05-20 06:30:00,0.6012,0.6012,0.60065,0.60075,952600000.0
2009-05-20 06:45:00,0.6007,0.601,0.60012,0.60055,587000000.0
2009-05-20 07:00:00,0.60065,0.6008,0.59985,0.6002,634800000.0
2009-05-20 07:15:00,0.6001,0.6002,0.59955,0.6,265800000.0
2009-05-20 07:30:00,0.6001,0.6001,0.59925,0.6,1321400000.0
2009-05-20 07:45:00,0.6,0.60005,0.59937,0.5998,923400001.0
2009-05-20 08:00:00,0.5998,0.6004,0.59931,0.6003,1183800000.0
2009-05-20 08:15:00,0.6003,0.6017,0.6003,0.6012,1223700000.0
2009-05-20 08:30:00,0.6011,0.6015,0.5999,0.6004,1787400000.0
2009-05-20 08:45:00,0.6004,0.6017,0.60035,0.60115,2516000000.0
2009-05-20 09:00:00,0.60115,0.6019,0.60085,0.6019,2200400000.0
2009-05-20 09:15:00,0.60195,0.6024,0.60135,0.60165,2628600001.0
2009-05-20 09:30:00,0.60165,0.60205,0.60125,0.60165,2833600001.0
2009-05-20 09:45:00,0.60165,0.6024,0.60065,0.6007,1844400000.0
2009-05-20 10:00:00,0.60075,0.6022,0.60065,0.6015,2172400000.0
2009-05-20 10:15:00,0.60145,0.60295,0.60125,0.60235,1426800000.0
2009-05-20 10:30:00,0.6024,0.60315,0.60175,0.60225,2023200001.0
2009-05-20 10:45:00,0.6022,0.60405,0.6021,0.6036,2396200000.0
2009-05-20 11:00:00,0.6035,0.604,0.60245,0.60245,1746100000.0
2009-05-20 11:15:00,0.60255,0.6035,0.60235,0.6031,2400400001.0
2009-05-20 11:30:00,0.603,0.60425,0.603,0.60385,2185200000.0
2009-05-20 11:45:00,0.6038,0.60385,0.6026,0.60295,2374200000.0
2009-05-20 12:00:00,0.603,0.6036,0.6029,0.6035,2825400001.0
2009-05-20 12:15:00,0.6036,0.6036,0.60155,0.6019,2307600000.0
2009-05-20 12:30:00,0.60195,0.6024,0.60105,0.6016,2469400000.0
2009-05-20 12:45:00,0.6017,0.6031,0.6016,0.6029,2328600000.0
2009-05-20 13:00:00,0.6029,0.6034,0.60245,0.60275,1583200000.0
2009-05-20 13:15:00,0.60275,0.604,0.60245,0.6035,1755000000.0
2009-05-20 13:30:00,0.6038,0.606,0.60335,0.60545,1694800000.0
2009-05-20 13:45:00,0.6055,0.6065,0.6051,0.6053,1571700000.0
2009-05-20 14:00:00,0.6053,0.60575,0.60485,0.6053,1347800000.0
2009-05-20 14:15:00,0.60525,0.608,0.6052,0.608,2685499999.0
2009-05-20 14:30:00,0.60805,0.60925,0.60725,0.6073,3454300000.0
2009-05-20 14:45:00,0.60735,0.6075,0.6065,0.6067,1952800000.0
2009-05-20 15:00:00,0.60675,0.6079,0.6066,0.6076,2159300000.0
2009-05-20 15:15:00,0.6078,0.60785,0.60675,0.6073,1437399998.0
2009-05-20 15:30:00,0.60745,0.6095,0.60745,0.6094,3793100000.0
2009-05-20 15:45:00,0.6094,0.61125,0.6094,0.6103,3699400000.0
2009-05-20 16:00:00,0.61035,0.6112,0.60955,0.61005,3218500000.0
2009-05-20 16:15:00,0.6102,0.6109,0.60885,0.609,2354000000.0
2009-05-20 16:30:00,0.60885,0.6094,0.60845,0.6089,1846900000.0
2009-05-20 16:45:00,0.609,0.6098,0.60875,0.6091,2418100000.0
2009-05-20 17:00:00,0.6092,0.60985,0.6082,0.60965,1985199999.0
2009-05-20 17:15:00,0.60965,0.60965,0.609,0.60935,1405199998.0
2009-05-20 17:30:00,0.60935,0.61085,0.60935,0.6104,1845600000.0
2009-05-20 17:45:00,0.6103,0.6103,0.6092,0.6093,2223800000.0
2009-05-20 18:00:00,0.6093,0.6102,0.6086,0.6102,1937400000.0
2009-05-20 18:15:00,0.6098,0.61,0.6088,0.6089,1310000000.0
2009-05-20 18:30:00,0.6089,0.6092,0.60595,0.6068,2104100000.0
2009-05-20 18:45:00,0.6069,0.6083,0.60675,0.6068,1084400000.0
2009-05-20 19:00:00,0.6068,0.6078,0.60595,0.6073,951400000.0
2009-05-20 19:15:00,0.6073,0.60762,0.6057,0.6068,1468100000.0
2009-05-20 19:30:00,0.6067,0.6082,0.6067,0.608,679000000.0
2009-05-20 19:45:00,0.608,0.6081,0.60665,0.60665,730700000.0
2009-05-20 20:00:00,0.6068,0.6086,0.60605,0.60695,1491700000.0
2009-05-20 20:15:00,0.60695,0.6098,0.6068,0.6092,1269000000.0
2009-05-20 20:30:00,0.6092,0.6092,0.60795,0.60795,600000000.0
2009-05-20 20:45:00,0.6081,0.60985,0.60795,0.6083,738200000.0
2009-05-20 21:00:00,0.6083,0.6087,0.6068,0.6075,1530200000.0
2009-05-20 21:15:00,0.6075,0.60835,0.60575,0.6066,1056600000.0
2009-05-20 21:30:00,0.6068,0.6069,0.60445,0.6055,929400000.0
2009-05-20 21:45:00,0.60555,0.6064,0.60435,0.60465,1616800000.0
2009-05-20 22:00:00,0.60485,0.6051,0.60405,0.6048,1105200000.0
2009-05-20 22:15:00,0.6048,0.6059,0.60465,0.6052,679400000.0
2009-05-20 22:30:00,0.6052,0.6068,0.6046,0.605,1580400001.0
2009-05-20 22:45:00,0.605,0.60565,0.6046,0.6056,585600000.0
2009-05-20 23:00:00,0.6056,0.6057,0.6039,0.60405,472800000.0
2009-05-20 23:15:00,0.6045,0.60471,0.60372,0.6044,336800000.0
2009-05-20 23:30:00,0.6044,0.6045,0.60354,0.60365,181400000.0
2009-05-20 23:45:00,0.60365,0.6045,0.6035,0.60385,1043400000.0
2009-05-21 00:00:00,0.60395,0.604,0.60317,0.60342,349800000.0
2009-05-21 00:15:00,0.6038,0.60435,0.60363,0.6043,279800000.0
2009-05-21 00:30:00,0.6043,0.6043,0.6036,0.6041,391200000.0
2009-05-21 00:45:00,0.6041,0.6057,0.604,0.6056,673000000.0
2009-05-21 01:00:00,0.60555,0.6062,0.60545,0.60575,469100000.0
2009-05-21 01:15:00,0.60575,0.6059,0.60518,0.6057,328200000.0
2009-05-21 01:30:00,0.6057,0.6058,0.60503,0.6058,886500002.0
2009-05-21 01:45:00,0.6058,0.6072,0.6058,0.60645,698600000.0
2009-05-21 02:00:00,0.6065,0.607,0.60505,0.60555,1995800000.0
2009-05-21 02:15:00,0.6056,0.606,0.60495,0.606,1107400000.0
2009-05-21 02:30:00,0.606,0.6067,0.605,0.6058,1160800000.0
2009-05-21 02:45:00,0.6058,0.6058,0.6052,0.60555,735400000.0
2009-05-21 03:00:00,0.60555,0.60675,0.6055,0.60665,683600000.0
2009-05-21 03:15:00,0.60675,0.607,0.60545,0.60605,1117200000.0
2009-05-21 03:30:00,0.60605,0.6063,0.60537,0.6062,751600000.0
2009-05-21 03:45:00,0.6062,0.60695,0.60574,0.6067,693800000.0
2009-05-21 04:00:00,0.6068,0.60895,0.60675,0.60845,1428100000.0
2009-05-21 04:15:00,0.60855,0.60975,0.608,0.609,1865200000.0
2009-05-21 04:30:00,0.6091,0.6108,0.6088,0.60955,1921400000.0
2009-05-21 04:45:00,0.6094,0.6105,0.6087,0.6088,1530500000.0
2009-05-21 05:00:00,0.609,0.6095,0.60846,0.6086,1073400000.0
2009-05-21 05:15:00,0.60842,0.60875,0.608,0.6084,818000000.0
2009-05-21 05:30:00,0.6084,0.6088,0.60809,0.60845,780600000.0
2009-05-21 05:45:00,0.60845,0.60935,0.60845,0.60895,694800000.0
2009-05-21 06:00:00,0.60905,0.6095,0.6083,0.6093,309000000.0
2009-05-21 06:15:00,0.60895,0.6099,0.6089,0.6096,457000000.0
2009-05-21 06:30:00,0.60933,0.60975,0.6086,0.6086,511800000.0
2009-05-21 06:45:00,0.6086,0.60895,0.6083,0.6085,618800000.0
2009-05-21 07:00:00,0.60845,0.6086,0.6076,0.60775,1182600000.0
2009-05-21 07:15:00,0.6078,0.60805,0.60717,0.60757,641400000.0
2009-05-21 07:30:00,0.60785,0.60895,0.60785,0.6085,680600000.0
2009-05-21 07:45:00,0.60835,0.6085,0.60781,0.60805,675600000.0
2009-05-21 08:00:00,0.60805,0.60975,0.6078,0.6092,933000000.0
2009-05-21 08:15:00,0.6092,0.60955,0.6086,0.6093,1099600000.0
2009-05-21 08:30:00,0.6093,0.6096,0.60765,0.6092,1801000000.0
2009-05-21 08:45:00,0.6092,0.6092,0.6078,0.6079,1540000000.0
2009-05-21 09:00:00,0.608,0.6086,0.60655,0.6082,2334600000.0
2009-05-21 09:15:00,0.6082,0.6084,0.60745,0.6077,1993600000.0
2009-05-21 09:30:00,0.60775,0.6079,0.60595,0.60665,1858200000.0
2009-05-21 09:45:00,0.60665,0.60785,0.60655,0.60735,1746000000.0
2009-05-21 10:00:00,0.6075,0.6095,0.607,0.6092,2104300000.0
2009-05-21 10:15:00,0.6092,0.6103,0.60615,0.6068,3062500000.0
2009-05-21 10:30:00,0.6069,0.6085,0.6044,0.606,2977200000.0
2009-05-21 10:45:00,0.60595,0.6064,0.6015,0.60235,3882800000.0
2009-05-21 11:00:00,0.6024,0.6037,0.6021,0.6033,2668600000.0
2009-05-21 11:15:00,0.6034,0.60545,0.6031,0.6051,2607400000.0
2009-05-21 11:30:00,0.6052,0.60545,0.60385,0.6049,1789400000.0
2009-05-21 11:45:00,0.60505,0.6053,0.60355,0.6041,2393600000.0
2009-05-21 12:00:00,0.6041,0.6051,0.60405,0.6051,1320400000.0
2009-05-21 12:15:00,0.6051,0.6058,0.6046,0.60485,1617400000.0
2009-05-21 12:30:00,0.6049,0.6053,0.60455,0.6046,1585600000.0
2009-05-21 12:45:00,0.6046,0.6051,0.6043,0.60465,901200000.0
2009-05-21 13:00:00,0.60465,0.6049,0.60275,0.6036,1806000000.0
2009-05-21 13:15:00,0.6036,0.6046,0.6035,0.6043,1279600000.0
2009-05-21 13:30:00,0.6043,0.6049,0.604,0.6042,1082800000.0
2009-05-21 13:45:00,0.6041,0.6042,0.60315,0.6037,1851600000.0
2009-05-21 14:00:00,0.6037,0.60455,0.6035,0.6045,1273000000.0
2009-05-21 14:15:00,0.6045,0.6054,0.60405,0.6045,1656100000.0
2009-05-21 14:30:00,0.6045,0.60575,0.60385,0.6052,2643599990.0
2009-05-21 14:45:00,0.6052,0.60535,0.60285,0.6031,1859400000.0
2009-05-21 15:00:00,0.603,0.6032,0.602,0.6026,2172100000.0
2009-05-21 15:15:00,0.6026,0.60325,0.60173,0.6029,2093200000.0
2009-05-21 15:30:00,0.603,0.6041,0.602,0.60355,2556500000.0
2009-05-21 15:45:00,0.60355,0.60485,0.60335,0.60385,4069000001.0
2009-05-21 16:00:00,0.6038,0.6069,0.60375,0.6065,3214199999.0
2009-05-21 16:15:00,0.6065,0.6068,0.6041,0.60435,2761800000.0
2009-05-21 16:30:00,0.60435,0.6051,0.6039,0.6044,2180700000.0
2009-05-21 16:45:00,0.6044,0.6051,0.6038,0.6043,2966399997.0
2009-05-21 17:00:00,0.6043,0.6043,0.6028,0.60375,3157800001.0
2009-05-21 17:15:00,0.60375,0.60425,0.6022,0.6033,2446600000.0
2009-05-21 17:30:00,0.6033,0.6041,0.60275,0.6038,1623500000.0
2009-05-21 17:45:00,0.6038,0.60595,0.6038,0.6058,2224400000.0
2009-05-21 18:00:00,0.60575,0.60835,0.60565,0.60675,2029700001.0
2009-05-21 18:15:00,0.60675,0.60675,0.60577,0.60595,1040700000.0
2009-05-21 18:30:00,0.60595,0.6094,0.6059,0.6086,1551300000.0
2009-05-21 18:45:00,0.6086,0.61,0.60835,0.60925,1750500000.0
2009-05-21 19:00:00,0.6093,0.6097,0.6074,0.6083,1351200000.0
2009-05-21 19:15:00,0.6083,0.6087,0.6065,0.60825,1209500000.0
2009-05-21 19:30:00,0.6083,0.6089,0.60765,0.60855,686400000.0
2009-05-21 19:45:00,0.60855,0.6092,0.6081,0.60875,785900000.0
2009-05-21 20:00:00,0.60895,0.60955,0.60855,0.6088,1488400000.0
2009-05-21 20:15:00,0.6088,0.6092,0.60765,0.60815,1484700000.0
2009-05-21 20:30:00,0.6082,0.6084,0.60685,0.6072,887000000.0
2009-05-21 20:45:00,0.6072,0.6075,0.60575,0.6063,792400000.0
2009-05-21 21:00:00,0.6063,0.6073,0.6063,0.6065,487600000.0
2009-05-21 21:15:00,0.6066,0.6073,0.60655,0.60695,507400000.0
2009-05-21 21:30:00,0.60695,0.60835,0.60695,0.60755,712400000.0
2009-05-21 21:45:00,0.60755,0.6081,0.6071,0.60782,512000000.0
2009-05-21 22:00:00,0.608,0.608,0.60755,0.608,238800000.0
2009-05-21 22:15:00,0.608,0.6097,0.60795,0.6086,762200001.0
2009-05-21 22:30:00,0.6087,0.6097,0.6083,0.60965,935800000.0
2009-05-21 22:45:00,0.60975,0.6109,0.60855,0.6106,975000000.0
2009-05-21 23:00:00,0.6106,0.612,0.61005,0.6117,745000000.0
2009-05-21 23:15:00,0.61175,0.61255,0.61145,0.6122,843800000.0
2009-05-21 23:30:00,0.61215,0.6124,0.61199,0.6122,232000000.0
2009-05-21 23:45:00,0.61204,0.6125,0.611,0.61145,362900000.0
2009-05-22 00:00:00,0.6115,0.61195,0.61103,0.6117,554800000.0
2009-05-22 00:15:00,0.61158,0.6119,0.611,0.61185,580800000.0
2009-05-22 00:30:00,0.61185,0.61315,0.61113,0.6126,1530399997.0
2009-05-22 00:45:00,0.6126,0.6133,0.6121,0.61245,1371400000.0
2009-05-22 01:00:00,0.6125,0.61255,0.61161,0.61215,617400000.0
2009-05-22 01:15:00,0.61215,0.61325,0.61195,0.6132,661000000.0
2009-05-22 01:30:00,0.6131,0.6145,0.6125,0.6143,1376000000.0
2009-05-22 01:45:00,0.6144,0.61495,0.6141,0.61465,754600000.0
2009-05-22 02:00:00,0.61465,0.6158,0.61425,0.6145,1389000000.0
2009-05-22 02:15:00,0.61435,0.6148,0.6139,0.6148,1720799997.0
2009-05-22 02:30:00,0.6148,0.6156,0.61445,0.6156,1303600000.0
2009-05-22 02:45:00,0.6156,0.6159,0.6151,0.6158,1783600001.0
2009-05-22 03:00:00,0.61615,0.61645,0.61525,0.6154,1497600000.0
2009-05-22 03:15:00,0.6155,0.6177,0.61505,0.6168,2021399999.0
2009-05-22 03:30:00,0.6167,0.6167,0.61595,0.6162,1495400000.0
2009-05-22 03:45:00,0.61615,0.6162,0.615,0.6154,746000000.0
2009-05-22 04:00:00,0.6154,0.6155,0.61478,0.615,915000000.0
2009-05-22 04:15:00,0.615,0.6153,0.61355,0.61415,1383600000.0
2009-05-22 04:30:00,0.6143,0.6153,0.61395,0.61495,665600000.0
2009-05-22 04:45:00,0.615,0.615,0.61425,0.61485,554000000.0
2009-05-22 05:00:00,0.6148,0.61515,0.6146,0.61485,848800000.0
2009-05-22 05:15:00,0.61465,0.61505,0.6145,0.6146,525200000.0
2009-05-22 05:30:00,0.61485,0.61505,0.6143,0.61485,305800000.0
2009-05-22 05:45:00,0.61485,0.61485,0.61405,0.6143,406200000.0
2009-05-22 06:00:00,0.61445,0.61475,0.6139,0.6142,732200000.0
2009-05-22 06:15:00,0.61415,0.6146,0.61354,0.614,1084800000.0
2009-05-22 06:30:00,0.614,0.6142,0.614,0.61405,590000000.0
2009-05-22 06:45:00,0.614,0.61455,0.6139,0.6144,602600000.0
2009-05-22 07:00:00,0.61445,0.61465,0.61355,0.614,1148400000.0
2009-05-22 07:15:00,0.61415,0.6142,0.6136,0.6136,1428300000.0
2009-05-22 07:30:00,0.6136,0.61395,0.61314,0.6134,548400000.0
2009-05-22 07:45:00,0.6138,0.61425,0.6135,0.6135,617200000.0
2009-05-22 08:00:00,0.6135,0.61405,0.61295,0.6131,2201600000.0
2009-05-22 08:15:00,0.6131,0.61445,0.613,0.6142,2337800001.0
2009-05-22 08:30:00,0.6143,0.616,0.6142,0.61555,3161300001.0
2009-05-22 08:45:00,0.6156,0.61575,0.61455,0.61555,2256200000.0
2009-05-22 09:00:00,0.61555,0.6156,0.6131,0.6146,1673200000.0
2009-05-22 09:15:00,0.6147,0.6154,0.61315,0.6137,2608300000.0
2009-05-22 09:30:00,0.6137,0.61395,0.61275,0.6134,2503600000.0
2009-05-22 09:45:00,0.6134,0.61425,0.6125,0.6136,1375200000.0
2009-05-22 10:00:00,0.6137,0.61535,0.6128,0.6149,2868000000.0
2009-05-22 10:15:00,0.61485,0.61605,0.6147,0.6156,1998800000.0
2009-05-22 10:30:00,0.6156,0.6166,0.61535,0.61555,1505800000.0
2009-05-22 10:45:00,0.6155,0.61645,0.61545,0.6164,1378200000.0
2009-05-22 11:00:00,0.6164,0.6181,0.6154,0.6175,1894200000.0
2009-05-22 11:15:00,0.6175,0.6186,0.61745,0.6176,1952400001.0
2009-05-22 11:30:00,0.61765,0.61785,0.6173,0.6173,1195800000.0
2009-05-22 11:45:00,0.6173,0.6173,0.6158,0.61655,1826500000.0
2009-05-22 12:00:00,0.61655,0.6172,0.61596,0.61655,1514500000.0
2009-05-22 12:15:00,0.61655,0.617,0.61605,0.6167,1346600000.0
2009-05-22 12:30:00,0.61675,0.6192,0.61665,0.61905,1816100000.0
2009-05-22 12:45:00,0.61925,0.6194,0.6185,0.6193,1716400000.0
2009-05-22 13:00:00,0.6193,0.6195,0.61905,0.6193,1494200000.0
2009-05-22 13:15:00,0.6194,0.6195,0.6182,0.61925,1515300000.0
2009-05-22 13:30:00,0.6194,0.6196,0.61825,0.6185,1162999999.0
2009-05-22 13:45:00,0.61845,0.6199,0.61845,0.6193,1532800000.0
2009-05-22 14:00:00,0.6193,0.6198,0.6189,0.61915,1713400000.0
2009-05-22 14:15:00,0.6193,0.62185,0.61915,0.62095,2497500000.0
2009-05-22 14:30:00,0.621,0.6231,0.6208,0.62245,2626700000.0
2009-05-22 14:45:00,0.62245,0.6225,0.61975,0.6205,2273200000.0
2009-05-22 15:00:00,0.62045,0.62355,0.6204,0.62355,4119600000.0
2009-05-22 15:15:00,0.62355,0.62375,0.62165,0.6222,2339700000.0
2009-05-22 15:30:00,0.6222,0.6222,0.6193,0.61965,3025500000.0
2009-05-22 15:45:00,0.61965,0.6202,0.61905,0.6198,2690300000.0
2009-05-22 16:00:00,0.6198,0.6206,0.6191,0.6199,2816000000.0
2009-05-22 16:15:00,0.6199,0.62125,0.61915,0.62035,2301300000.0
2009-05-22 16:30:00,0.62035,0.6207,0.6188,0.6193,1487200000.0
2009-05-22 16:45:00,0.6192,0.6203,0.6189,0.6202,1947600000.0
2009-05-22 17:00:00,0.6202,0.621,0.6196,0.6207,1426000000.0
2009-05-22 17:15:00,0.6206,0.62175,0.6206,0.62175,2481000000.0
2009-05-22 17:30:00,0.6214,0.6219,0.6213,0.6217,1500100000.0
2009-05-22 17:45:00,0.62175,0.622,0.61995,0.62085,1792700000.0
2009-05-22 18:00:00,0.62085,0.6216,0.62085,0.62145,1326400000.0
2009-05-22 18:15:00,0.6216,0.62245,0.62105,0.62105,1429700000.0
2009-05-22 18:30:00,0.6212,0.6214,0.62035,0.6207,801200000.0
2009-05-22 18:45:00,0.62053,0.6215,0.62029,0.6211,862400000.0
2009-05-22 19:00:00,0.621,0.62225,0.62075,0.6217,1579300000.0
2009-05-22 19:15:00,0.6217,0.622,0.6216,0.62165,670200000.0
2009-05-22 19:30:00,0.62165,0.6217,0.6212,0.6216,605600000.0
2009-05-22 19:45:00,0.6217,0.622,0.6211,0.6211,660800000.0
2009-05-22 20:00:00,0.6213,0.6217,0.62107,0.6213,594600000.0
2009-05-22 20:15:00,0.6213,0.6213,0.62069,0.62081,815800000.0
2009-05-22 20:30:00,0.62099,0.6212,0.62041,0.6211,778800002.0
2009-05-22 20:45:00,0.6212,0.62175,0.6207,0.62175,769200000.0
2009-05-22 21:00:00,0.62175,0.6218,0.6203,0.6206,532800001.0
2009-05-22 21:15:00,0.6206,0.62065,0.6194,0.6197,881000000.0
2009-05-22 21:30:00,0.61963,0.6209,0.6196,0.62055,859400000.0
2009-05-22 21:45:00,0.62065,0.6211,0.6199,0.62025,523400000.0
2009-05-22 22:00:00,0.62033,0.62125,0.61993,0.6207,697200000.0
2009-05-22 22:15:00,0.6207,0.6209,0.62049,0.62066,412400000.0
2009-05-22 22:30:00,0.62058,0.62083,0.61968,0.61975,482800000.0
2009-05-22 22:45:00,0.61975,0.61975,0.6186,0.6197,475200000.0
2009-05-25 00:00:00,0.6155,0.61753,0.61542,0.61683,240800000.0
2009-05-25 00:15:00,0.61693,0.61735,0.61602,0.61614,258000000.0
2009-05-25 00:30:00,0.61615,0.61662,0.61595,0.61634,258000000.0
2009-05-25 00:45:00,0.61643,0.61687,0.61595,0.6165,258000000.0
2009-05-25 01:00:00,0.61643,0.61653,0.61583,0.61628,258000000.0
2009-05-25 01:15:00,0.61635,0.61653,0.6159,0.61633,240800000.0
2009-05-25 01:30:00,0.6163,0.61711,0.61627,0.61686,240800000.0
2009-05-25 01:45:00,0.61685,0.61717,0.61653,0.61717,258000000.0
2009-05-25 02:00:00,0.61725,0.6176,0.61595,0.61645,1429500000.0
2009-05-25 02:15:00,0.61635,0.61665,0.6152,0.61655,1051100000.0
2009-05-25 02:30:00,0.6165,0.6177,0.61575,0.6161,2202300000.0
2009-05-25 02:45:00,0.6167,0.6172,0.61585,0.6172,870200000.0
2009-05-25 03:00:00,0.61705,0.61805,0.6168,0.6176,777800000.0
2009-05-25 03:15:00,0.6177,0.6177,0.61675,0.6168,584600000.0
2009-05-25 03:30:00,0.6168,0.61695,0.61631,0.6166,772800000.0
2009-05-25 03:45:00,0.6166,0.6166,0.6156,0.6157,867900001.0
2009-05-25 04:00:00,0.6157,0.61605,0.61555,0.61565,831800001.0
2009-05-25 04:15:00,0.61565,0.61606,0.6156,0.6159,498200000.0
2009-05-25 04:30:00,0.6159,0.616,0.61515,0.61525,1169000000.0
2009-05-25 04:45:00,0.61525,0.61555,0.6146,0.6152,1698700003.0
2009-05-25 05:00:00,0.6152,0.616,0.61445,0.616,949400000.0
2009-05-25 05:15:00,0.616,0.6166,0.61583,0.6164,257200000.0
2009-05-25 05:30:00,0.6164,0.6164,0.61556,0.61585,430000000.0
2009-05-25 05:45:00,0.61605,0.6164,0.61543,0.6159,449499999.0
2009-05-25 06:00:00,0.6159,0.6169,0.61546,0.6169,824400000.0
2009-05-25 06:15:00,0.6169,0.6173,0.61645,0.6171,216600000.0
2009-05-25 06:30:00,0.6171,0.6178,0.61659,0.6172,472200000.0
2009-05-25 06:45:00,0.6174,0.6192,0.61715,0.6179,829800000.0
2009-05-25 07:00:00,0.6178,0.6195,0.61775,0.6195,359600000.0
2009-05-25 07:15:00,0.6195,0.6207,0.619,0.6193,612900000.0
2009-05-25 07:30:00,0.6191,0.6196,0.61855,0.61945,650799999.0
2009-05-25 07:45:00,0.61945,0.61945,0.6187,0.6191,361000000.0
2009-05-25 08:00:00,0.6191,0.6201,0.6187,0.6196,852000000.0
2009-05-25 08:15:00,0.6197,0.6198,0.6188,0.6191,2254000000.0
2009-05-25 08:30:00,0.61915,0.62,0.61859,0.6194,1283999999.0
2009-05-25 08:45:00,0.6193,0.6195,0.61785,0.6181,2148099999.0
2009-05-25 09:00:00,0.61815,0.61925,0.61805,0.61895,3033999995.0
2009-05-25 09:15:00,0.6189,0.6193,0.61825,0.61885,2666100001.0
2009-05-25 09:30:00,0.61885,0.61885,0.61825,0.6187,1413600000.0
2009-05-25 09:45:00,0.6187,0.6187,0.61677,0.6173,2383399991.0
2009-05-25 10:00:00,0.6173,0.61825,0.6164,0.61815,1736100001.0
2009-05-25 10:15:00,0.6182,0.6183,0.61715,0.61735,806200000.0
2009-05-25 10:30:00,0.6174,0.6176,0.61715,0.6174,418800000.0
2009-05-25 10:45:00,0.6174,0.61785,0.61724,0.61765,1298000000.0
2009-05-25 11:00:00,0.61765,0.6181,0.61755,0.61795,746000000.0
2009-05-25 11:15:00,0.618,0.6181,0.6172,0.61757,1201000001.0
2009-05-25 11:30:00,0.61758,0.6179,0.61719,0.6178,1178600000.0
2009-05-25 11:45:00,0.6178,0.6179,0.61739,0.61761,1100700000.0
2009-05-25 12:00:00,0.6178,0.6179,0.61724,0.61765,969000000.0
2009-05-25 12:15:00,0.6179,0.618,0.61749,0.6177,460400000.0
2009-05-25 12:30:00,0.61785,0.61805,0.61726,0.6179,858200000.0
2009-05-25 12:45:00,0.6179,0.6186,0.6178,0.61823,932200000.0
2009-05-25 13:00:00,0.6184,0.6184,0.61763,0.6182,847400000.0
2009-05-25 13:15:00,0.6182,0.6182,0.61745,0.618,769200000.0
2009-05-25 13:30:00,0.618,0.6188,0.61795,0.61845,710800000.0
2009-05-25 13:45:00,0.6185,0.6187,0.61823,0.6185,1384600000.0
2009-05-25 14:00:00,0.6185,0.6186,0.6181,0.61835,406600000.0
2009-05-25 14:15:00,0.61835,0.619,0.61825,0.6187,799000000.0
2009-05-25 14:30:00,0.61865,0.6191,0.61819,0.6188,1112800000.0
2009-05-25 14:45:00,0.61865,0.6196,0.6185,0.61925,624200000.0
2009-05-25 15:00:00,0.6191,0.6193,0.618,0.6183,227400000.0
2009-05-25 15:15:00,0.6183,0.6186,0.61786,0.61815,548800000.0
2009-05-25 15:30:00,0.61801,0.61836,0.6174,0.6182,1515500000.0
2009-05-25 15:45:00,0.61817,0.6186,0.61788,0.61845,458400000.0
2009-05-25 16:00:00,0.6184,0.6194,0.61789,0.6183,1948499997.0
2009-05-25 16:15:00,0.6183,0.6185,0.61775,0.6184,419399999.0
2009-05-25 16:30:00,0.6184,0.6193,0.61789,0.61851,1769400000.0
2009-05-25 16:45:00,0.6187,0.61985,0.6185,0.61945,811599999.0
2009-05-25 17:00:00,0.61945,0.61955,0.6187,0.6192,538600000.0
2009-05-25 17:15:00,0.6192,0.6202,0.6192,0.62,1183000000.0
2009-05-25 17:30:00,0.62,0.62,0.61876,0.61933,1876999999.0
2009-05-25 17:45:00,0.61927,0.6199,0.61855,0.61905,2881999998.0
2009-05-25 18:00:00,0.61886,0.61943,0.61886,0.6192,789600000.0
2009-05-25 18:15:00,0.61925,0.61933,0.61875,0.619,671600000.0
2009-05-25 18:30:00,0.619,0.61916,0.61882,0.6191,692400000.0
2009-05-25 18:45:00,0.6191,0.6201,0.61853,0.6193,633400000.0
2009-05-25 19:00:00,0.61918,0.61936,0.6187,0.6189,1656800000.0
2009-05-25 19:15:00,0.6191,0.62005,0.61893,0.6193,1011800000.0
2009-05-25 19:30:00,0.61933,0.62,0.61899,0.61937,1371399998.0
2009-05-25 19:45:00,0.61954,0.61975,0.61892,0.6195,999000000.0
2009-05-25 20:00:00,0.61952,0.61975,0.6191,0.61941,720600000.0
2009-05-25 20:15:00,0.61947,0.61968,0.6191,0.61938,468600000.0
2009-05-25 20:30:00,0.61926,0.61969,0.61908,0.6193,451799999.0
2009-05-25 20:45:00,0.61943,0.61983,0.61911,0.61941,476400000.0
2009-05-25 21:00:00,0.61945,0.61957,0.61916,0.61932,511700000.0
2009-05-25 21:15:00,0.61924,0.6196,0.61912,0.6195,384600000.0
2009-05-25 21:30:00,0.61948,0.6208,0.6193,0.6202,801600000.0
2009-05-25 21:45:00,0.6202,0.62058,0.61995,0.62019,336600000.0
2009-05-25 22:00:00,0.62023,0.62059,0.6199,0.62027,1107800000.0
2009-05-25 22:15:00,0.62028,0.62045,0.6199,0.62,628400000.0
2009-05-25 22:30:00,0.61971,0.62035,0.61953,0.6201,624199997.0
2009-05-25 22:45:00,0.62009,0.6204,0.61982,0.6204,411400000.0
2009-05-25 23:00:00,0.6203,0.62042,0.62004,0.62027,666999999.0
2009-05-25 23:15:00,0.62019,0.62051,0.61998,0.62035,541000000.0
2009-05-25 23:30:00,0.62036,0.621,0.62018,0.6208,585299998.0
2009-05-25 23:45:00,0.62075,0.6211,0.62028,0.62038,447999999.0
2009-05-26 00:00:00,0.6207,0.6207,0.61925,0.6201,712000000.0
2009-05-26 00:15:00,0.6201,0.6201,0.61928,0.61968,775599998.0
2009-05-26 00:30:00,0.61962,0.62025,0.61944,0.6197,997799991.0
2009-05-26 00:45:00,0.6196,0.62035,0.61895,0.61945,1150300001.0
2009-05-26 01:00:00,0.61945,0.61945,0.6185,0.6186,1250800000.0
2009-05-26 01:15:00,0.6186,0.619,0.61845,0.6187,374000000.0
2009-05-26 01:30:00,0.6187,0.6196,0.6187,0.6196,799799999.0
2009-05-26 01:45:00,0.61965,0.6198,0.61909,0.6198,1229199998.0
2009-05-26 02:00:00,0.6198,0.6205,0.61905,0.6204,2163999996.0
2009-05-26 02:15:00,0.6204,0.62095,0.6197,0.62,1289599995.0
2009-05-26 02:30:00,0.6202,0.6202,0.61912,0.6197,745200000.0
2009-05-26 02:45:00,0.6197,0.6197,0.6179,0.61825,1615299999.0
2009-05-26 03:00:00,0.6183,0.61865,0.61755,0.618,1138700000.0
2009-05-26 03:15:00,0.618,0.618,0.6167,0.6175,2248799992.0
2009-05-26 03:30:00,0.6174,0.61745,0.61585,0.6165,1627099989.0
2009-05-26 03:45:00,0.61645,0.61705,0.61515,0.617,1778000003.0
2009-05-26 04:00:00,0.617,0.6172,0.61555,0.61665,580400000.0
2009-05-26 04:15:00,0.6167,0.61705,0.61638,0.61685,523599999.0
2009-05-26 04:30:00,0.6169,0.6176,0.61685,0.6173,581000000.0
2009-05-26 04:45:00,0.6173,0.618,0.61725,0.6179,611400000.0
2009-05-26 05:00:00,0.61775,0.61875,0.6177,0.6184,837599999.0
2009-05-26 05:15:00,0.61821,0.6185,0.618,0.6185,507400000.0
2009-05-26 05:30:00,0.6185,0.6189,0.6181,0.61848,592400000.0
2009-05-26 05:45:00,0.6185,0.6185,0.61744,0.6176,1138000000.0
2009-05-26 06:00:00,0.6176,0.6178,0.6172,0.6176,536000000.0
2009-05-26 06:15:00,0.6177,0.61865,0.61729,0.61778,801200000.0
2009-05-26 06:30:00,0.6181,0.6181,0.61724,0.61749,316400000.0
2009-05-26 06:45:00,0.6178,0.6182,0.61755,0.6178,513800000.0
2009-05-26 07:00:00,0.61775,0.6183,0.61734,0.618,364000000.0
2009-05-26 07:15:00,0.618,0.6185,0.6179,0.6182,650599999.0
2009-05-26 07:30:00,0.6182,0.6182,0.61735,0.61751,725599999.0
2009-05-26 07:45:00,0.6176,0.6199,0.6176,0.6192,1898000002.0
2009-05-26 08:00:00,0.6192,0.6194,0.618,0.6185,1739199996.0
2009-05-26 08:15:00,0.6185,0.6185,0.6169,0.61735,1930999998.0
2009-05-26 08:30:00,0.61735,0.6178,0.6162,0.61655,2103200001.0
2009-05-26 08:45:00,0.6166,0.6169,0.61535,0.616,2363400000.0
2009-05-26 09:00:00,0.616,0.6165,0.61505,0.6157,2409199998.0
2009-05-26 09:15:00,0.6157,0.6163,0.6148,0.61485,2312000000.0
2009-05-26 09:30:00,0.61485,0.6159,0.6145,0.6157,2191000000.0
2009-05-26 09:45:00,0.6157,0.6163,0.6154,0.6156,1577400000.0
2009-05-26 10:00:00,0.61555,0.6164,0.61405,0.61435,3339899997.0
2009-05-26 10:15:00,0.61445,0.6153,0.61395,0.615,2415799998.0
2009-05-26 10:30:00,0.615,0.6152,0.61345,0.61355,2216600001.0
2009-05-26 10:45:00,0.61355,0.6142,0.613,0.61375,2229999998.0
2009-05-26 11:00:00,0.61375,0.6138,0.61265,0.6128,2657399999.0
2009-05-26 11:15:00,0.6129,0.6129,0.612,0.6123,2060200000.0
2009-05-26 11:30:00,0.6123,0.6139,0.6123,0.61315,1440600000.0
2009-05-26 11:45:00,0.6133,0.6135,0.6119,0.6125,3288699998.0
2009-05-26 12:00:00,0.61245,0.61285,0.61245,0.6126,776800000.0
2009-05-26 12:15:00,0.6126,0.6126,0.6111,0.6119,2026699999.0
2009-05-26 12:30:00,0.6119,0.6121,0.6091,0.6093,1871200000.0
2009-05-26 12:45:00,0.6093,0.61155,0.609,0.6114,2802800000.0
2009-05-26 13:00:00,0.61135,0.6122,0.61085,0.61215,2381600000.0
2009-05-26 13:15:00,0.6124,0.61275,0.6111,0.61215,3017700000.0
2009-05-26 13:30:00,0.61215,0.6135,0.61165,0.61325,2154200001.0
2009-05-26 13:45:00,0.6133,0.6137,0.6128,0.6132,1376200000.0
2009-05-26 14:00:00,0.61315,0.6148,0.61315,0.6146,1846400000.0
2009-05-26 14:15:00,0.61455,0.61565,0.61425,0.61545,2330400000.0
2009-05-26 14:30:00,0.6154,0.6157,0.61489,0.6155,2143600000.0
2009-05-26 14:45:00,0.61545,0.61585,0.61535,0.6157,1599700000.0
2009-05-26 15:00:00,0.6159,0.6159,0.6149,0.6152,2728600002.0
2009-05-26 15:15:00,0.6152,0.61535,0.6142,0.6147,3386000001.0
2009-05-26 15:30:00,0.6148,0.61715,0.61445,0.6167,3805800002.0
2009-05-26 15:45:00,0.61665,0.61715,0.61475,0.6154,4180000000.0
2009-05-26 16:00:00,0.6154,0.61825,0.61535,0.61825,3252000000.0
2009-05-26 16:15:00,0.61825,0.619,0.6175,0.6185,2994800000.0
2009-05-26 16:30:00,0.6183,0.6192,0.61785,0.6187,4549700000.0
2009-05-26 16:45:00,0.6187,0.62,0.6187,0.6194,3051599999.0
2009-05-26 17:00:00,0.6194,0.61975,0.6189,0.61975,2843600002.0
2009-05-26 17:15:00,0.61975,0.62045,0.6193,0.62025,2654600003.0
2009-05-26 17:30:00,0.62025,0.62065,0.6198,0.6205,3325699996.0
2009-05-26 17:45:00,0.6205,0.62225,0.6204,0.6216,2967399999.0
2009-05-26 18:00:00,0.6216,0.62335,0.6216,0.6223,3566600000.0
2009-05-26 18:15:00,0.62225,0.62395,0.62225,0.6234,972400000.0
2009-05-26 18:30:00,0.6234,0.6236,0.6224,0.623,1232800000.0
2009-05-26 18:45:00,0.623,0.6237,0.62275,0.62305,1246900000.0
2009-05-26 19:00:00,0.62305,0.6233,0.62235,0.6227,1894499999.0
2009-05-26 19:15:00,0.6226,0.62325,0.62235,0.623,1401000000.0
2009-05-26 19:30:00,0.6231,0.6236,0.62275,0.6234,1331600000.0
2009-05-26 19:45:00,0.6236,0.6241,0.62315,0.62395,1509300000.0
2009-05-26 20:00:00,0.624,0.6252,0.62385,0.6244,1785499999.0
2009-05-26 20:15:00,0.6245,0.62495,0.6242,0.62445,1504800000.0
2009-05-26 20:30:00,0.6246,0.6248,0.62395,0.6242,843400000.0
2009-05-26 20:45:00,0.6241,0.6246,0.62399,0.6241,1179799999.0
2009-05-26 21:00:00,0.6242,0.6253,0.6242,0.6248,1135100001.0
2009-05-26 21:15:00,0.62475,0.6251,0.62399,0.625,661200000.0
2009-05-26 21:30:00,0.62495,0.625,0.6241,0.6249,870600000.0
2009-05-26 21:45:00,0.62467,0.6248,0.62405,0.6243,742400000.0
2009-05-26 22:00:00,0.6243,0.62615,0.6243,0.6256,1141600000.0
2009-05-26 22:15:00,0.6256,0.6258,0.62516,0.62565,472200000.0
2009-05-26 22:30:00,0.6256,0.6256,0.62425,0.6248,642100000.0
2009-05-26 22:45:00,0.6248,0.62515,0.62399,0.62405,649400000.0
2009-05-26 23:00:00,0.6241,0.6246,0.62405,0.62435,279800000.0
2009-05-26 23:15:00,0.62435,0.62495,0.62415,0.6243,349000000.0
2009-05-26 23:30:00,0.62455,0.62465,0.62406,0.62433,520600000.0
2009-05-26 23:45:00,0.62438,0.6246,0.62389,0.6242,650400000.0
2009-05-27 00:00:00,0.6243,0.62435,0.62205,0.6224,873700000.0
2009-05-27 00:15:00,0.6223,0.62275,0.6216,0.6221,726400000.0
2009-05-27 00:30:00,0.62205,0.6226,0.62149,0.6226,770600000.0
2009-05-27 00:45:00,0.62255,0.6233,0.62219,0.6224,675000000.0
2009-05-27 01:00:00,0.62225,0.62325,0.62215,0.62265,536400000.0
2009-05-27 01:15:00,0.6226,0.623,0.62235,0.6229,303000000.0
2009-05-27 01:30:00,0.623,0.6232,0.6224,0.62265,904199997.0
2009-05-27 01:45:00,0.62266,0.6233,0.62205,0.6225,1336199997.0
2009-05-27 02:00:00,0.6226,0.62275,0.62205,0.6225,738400000.0
2009-05-27 02:15:00,0.6225,0.6231,0.62187,0.622,1291000000.0
2009-05-27 02:30:00,0.6221,0.62225,0.6212,0.6213,1431600000.0
2009-05-27 02:45:00,0.62135,0.62135,0.62035,0.621,2047800000.0
2009-05-27 03:00:00,0.62095,0.62175,0.62085,0.6214,1539399998.0
2009-05-27 03:15:00,0.6214,0.62145,0.62086,0.6214,1044399999.0
2009-05-27 03:30:00,0.6214,0.6218,0.6208,0.6211,1066600000.0
2009-05-27 03:45:00,0.6211,0.6221,0.62105,0.6219,1505799999.0
2009-05-27 04:00:00,0.62185,0.62235,0.6217,0.62205,1293000000.0
2009-05-27 04:15:00,0.62225,0.6224,0.6212,0.6218,1565600000.0
2009-05-27 04:30:00,0.6218,0.622,0.62055,0.621,1387999995.0
2009-05-27 04:45:00,0.6209,0.6211,0.6205,0.62075,867400002.0
2009-05-27 05:00:00,0.62075,0.6231,0.62075,0.6219,1237800000.0
2009-05-27 05:15:00,0.62195,0.62275,0.62165,0.62235,471600000.0
2009-05-27 05:30:00,0.6224,0.62345,0.62225,0.6233,843499995.0
2009-05-27 05:45:00,0.62335,0.6235,0.62255,0.6228,916799998.0
2009-05-27 06:00:00,0.62255,0.6228,0.6215,0.62155,778600000.0
2009-05-27 06:15:00,0.622,0.6221,0.62124,0.6218,422000000.0
2009-05-27 06:30:00,0.6219,0.6225,0.62145,0.6221,422000000.0
2009-05-27 06:45:00,0.62215,0.6222,0.62135,0.6215,1194300000.0
2009-05-27 07:00:00,0.6217,0.6219,0.621,0.6215,383300000.0
2009-05-27 07:15:00,0.6216,0.6216,0.62065,0.6211,469200000.0
2009-05-27 07:30:00,0.621,0.6217,0.62017,0.6216,512100000.0
2009-05-27 07:45:00,0.6216,0.6219,0.62025,0.6208,941900000.0
2009-05-27 08:00:00,0.6208,0.6212,0.62045,0.62115,1483899999.0
2009-05-27 08:15:00,0.6212,0.62155,0.61975,0.6199,1380400000.0
2009-05-27 08:30:00,0.6199,0.6211,0.61965,0.6205,1453400000.0
2009-05-27 08:45:00,0.6205,0.6216,0.61985,0.621,2785600001.0
2009-05-27 09:00:00,0.621,0.62175,0.62045,0.6212,2347000000.0
2009-05-27 09:15:00,0.6212,0.62215,0.62065,0.62075,2362400000.0
2009-05-27 09:30:00,0.6209,0.6224,0.6203,0.6205,2422700000.0
2009-05-27 09:45:00,0.6205,0.6216,0.62025,0.6205,2631400002.0
2009-05-27 10:00:00,0.62055,0.6206,0.6188,0.6192,2404900000.0
2009-05-27 10:15:00,0.6192,0.6206,0.6185,0.61995,1871700000.0
2009-05-27 10:30:00,0.61975,0.62,0.6191,0.6191,815100000.0
2009-05-27 10:45:00,0.6191,0.62015,0.61905,0.6195,1465600000.0
2009-05-27 11:00:00,0.6196,0.6204,0.6193,0.61985,1617300000.0
2009-05-27 11:15:00,0.61985,0.62125,0.6196,0.6207,1654900000.0
2009-05-27 11:30:00,0.6207,0.6213,0.61975,0.6207,2267599998.0
2009-05-27 11:45:00,0.6207,0.6211,0.62,0.6207,1377900000.0
2009-05-27 12:00:00,0.6207,0.6211,0.6203,0.6206,1712600000.0
2009-05-27 12:15:00,0.62065,0.62075,0.61955,0.62025,1663200000.0
2009-05-27 12:30:00,0.6202,0.62095,0.6201,0.62015,1583600000.0
2009-05-27 12:45:00,0.62,0.6209,0.62,0.62035,1007400000.0
2009-05-27 13:00:00,0.62021,0.62062,0.6183,0.61855,1837500001.0
2009-05-27 13:15:00,0.61855,0.619,0.61765,0.6189,1986700000.0
2009-05-27 13:30:00,0.6188,0.619,0.61745,0.6187,3010300000.0
2009-05-27 13:45:00,0.6187,0.61945,0.61755,0.61775,2295400001.0
2009-05-27 14:00:00,0.61775,0.6183,0.6172,0.6177,1913800004.0
2009-05-27 14:15:00,0.6177,0.61875,0.61755,0.6186,2139000000.0
2009-05-27 14:30:00,0.6186,0.6195,0.61855,0.61915,1878900000.0
2009-05-27 14:45:00,0.61925,0.62085,0.61925,0.6203,2022100000.0
2009-05-27 15:00:00,0.6203,0.62075,0.61995,0.62005,2795600000.0
2009-05-27 15:15:00,0.62005,0.622,0.62005,0.62175,1844999999.0
2009-05-27 15:30:00,0.62175,0.62175,0.6199,0.62,2981899999.0
2009-05-27 15:45:00,0.62,0.62125,0.6196,0.6207,2870700000.0
2009-05-27 16:00:00,0.6207,0.6222,0.61885,0.6203,3495600000.0
2009-05-27 16:15:00,0.6202,0.6206,0.61865,0.62005,3489800001.0
2009-05-27 16:30:00,0.62005,0.6207,0.61905,0.6193,2513700000.0
2009-05-27 16:45:00,0.6194,0.62355,0.6193,0.62335,3351700001.0
2009-05-27 17:00:00,0.62335,0.6235,0.62095,0.62215,4996800004.0
2009-05-27 17:15:00,0.62215,0.6228,0.6212,0.62255,3294200000.0
2009-05-27 17:30:00,0.62255,0.62325,0.62195,0.6224,2985700000.0
2009-05-27 17:45:00,0.6224,0.6229,0.62205,0.62245,3331699998.0
2009-05-27 18:00:00,0.62245,0.6233,0.6224,0.62315,2092700000.0
2009-05-27 18:15:00,0.62325,0.6235,0.62295,0.6232,744400000.0
2009-05-27 18:30:00,0.6232,0.6233,0.62145,0.6215,1688600000.0
2009-05-27 18:45:00,0.6216,0.6227,0.62105,0.6218,1571200000.0
2009-05-27 19:00:00,0.6218,0.62275,0.62155,0.6223,1883300000.0
2009-05-27 19:15:00,0.6224,0.62275,0.62185,0.6221,1369800000.0
2009-05-27 19:30:00,0.62205,0.6223,0.6198,0.6202,1895000000.0
2009-05-27 19:45:00,0.6202,0.6213,0.618,0.6202,2579100000.0
2009-05-27 20:00:00,0.6202,0.6206,0.6187,0.6193,2980800000.0
2009-05-27 20:15:00,0.6193,0.6197,0.61865,0.61945,1529700000.0
2009-05-27 20:30:00,0.61945,0.6196,0.61851,0.61955,564400000.0
2009-05-27 20:45:00,0.6193,0.6203,0.6187,0.6188,784900000.0
2009-05-27 21:00:00,0.6188,0.6198,0.61865,0.6192,1470000000.0
2009-05-27 21:15:00,0.6192,0.6192,0.6157,0.6159,2177000001.0
2009-05-27 21:30:00,0.6159,0.6175,0.6156,0.61662,1043900000.0
2009-05-27 21:45:00,0.6168,0.61695,0.61573,0.6158,578200000.0
2009-05-27 22:00:00,0.6159,0.6161,0.6153,0.61605,808400000.0
2009-05-27 22:15:00,0.61605,0.61665,0.6144,0.61485,1498300000.0
2009-05-27 22:30:00,0.6148,0.61555,0.6146,0.61555,415800000.0
2009-05-27 22:45:00,0.6156,0.6159,0.6142,0.6143,613600000.0
2009-05-27 23:00:00,0.6142,0.61557,0.61335,0.61335,366200000.0
2009-05-27 23:15:00,0.61335,0.61485,0.61335,0.6145,754800000.0
2009-05-27 23:30:00,0.61425,0.6151,0.61377,0.61395,557400000.0
2009-05-27 23:45:00,0.614,0.61485,0.61377,0.6146,584600000.0
2009-05-28 00:00:00,0.61455,0.6149,0.61398,0.61475,887000000.0
2009-05-28 00:15:00,0.6149,0.6154,0.61445,0.6152,349600000.0
2009-05-28 00:30:00,0.6152,0.6158,0.6145,0.6157,527599999.0
2009-05-28 00:45:00,0.61575,0.61605,0.61516,0.6157,346000002.0
2009-05-28 01:00:00,0.6159,0.61625,0.61555,0.61585,301400000.0
2009-05-28 01:15:00,0.6157,0.61585,0.61536,0.61585,372600000.0
2009-05-28 01:30:00,0.61585,0.6164,0.61555,0.6157,662400000.0
2009-05-28 01:45:00,0.61555,0.61605,0.615,0.61534,1022800000.0
2009-05-28 02:00:00,0.61545,0.61625,0.61535,0.6158,1163800000.0
2009-05-28 02:15:00,0.61575,0.6169,0.6152,0.6166,916099997.0
2009-05-28 02:30:00,0.6165,0.61685,0.6154,0.6157,1233400001.0
2009-05-28 02:45:00,0.61565,0.6163,0.6153,0.6159,1432400000.0
2009-05-28 03:00:00,0.616,0.61635,0.6152,0.6161,940799996.0
2009-05-28 03:15:00,0.6161,0.6161,0.61535,0.6158,1139800000.0
2009-05-28 03:30:00,0.6157,0.6159,0.615,0.6156,938199999.0
2009-05-28 03:45:00,0.61565,0.61615,0.6147,0.616,1271400000.0
2009-05-28 04:00:00,0.6158,0.61585,0.6117,0.61355,1988100000.0
2009-05-28 04:15:00,0.61345,0.61375,0.61285,0.61315,858600000.0
2009-05-28 04:30:00,0.61315,0.6158,0.6131,0.6145,2051200003.0
2009-05-28 04:45:00,0.6144,0.61485,0.61315,0.6136,937900000.0
2009-05-28 05:00:00,0.6135,0.61365,0.6125,0.6127,525400000.0
2009-05-28 05:15:00,0.6128,0.6132,0.6123,0.61257,1050599998.0
2009-05-28 05:30:00,0.6127,0.6132,0.6123,0.6131,528000000.0
2009-05-28 05:45:00,0.6132,0.61345,0.61245,0.613,955699999.0
2009-05-28 06:00:00,0.61305,0.6195,0.61265,0.61775,2561800001.0
2009-05-28 06:15:00,0.6178,0.6192,0.6166,0.6171,2420800001.0
2009-05-28 06:30:00,0.6171,0.61825,0.6162,0.6181,867700000.0
2009-05-28 06:45:00,0.6181,0.6183,0.616,0.61668,1089600000.0
2009-05-28 07:00:00,0.617,0.6183,0.61694,0.6181,600500000.0
2009-05-28 07:15:00,0.6181,0.6185,0.61765,0.6178,770800000.0
2009-05-28 07:30:00,0.6178,0.6188,0.6175,0.618,980200000.0
2009-05-28 07:45:00,0.61805,0.6192,0.618,0.6185,1327000001.0
2009-05-28 08:00:00,0.6186,0.61905,0.61835,0.61905,1109000000.0
2009-05-28 08:15:00,0.61905,0.62095,0.61885,0.61985,1818200001.0
2009-05-28 08:30:00,0.61985,0.62035,0.6191,0.61945,2667899999.0
2009-05-28 08:45:00,0.61935,0.61985,0.6188,0.6191,2102999996.0
2009-05-28 09:00:00,0.6192,0.61925,0.61755,0.61785,1705599999.0
2009-05-28 09:15:00,0.618,0.619,0.61755,0.6189,1498600000.0
2009-05-28 09:30:00,0.6189,0.6205,0.6189,0.61975,2629199998.0
2009-05-28 09:45:00,0.6197,0.62045,0.61945,0.6203,1935199997.0
2009-05-28 10:00:00,0.6203,0.62045,0.6194,0.6198,2905599988.0
2009-05-28 10:15:00,0.6198,0.6199,0.61895,0.6198,2701699999.0
2009-05-28 10:30:00,0.6198,0.62005,0.619,0.62005,2248599998.0
2009-05-28 10:45:00,0.62005,0.62045,0.6197,0.62015,1581799999.0
2009-05-28 11:00:00,0.62015,0.6211,0.6199,0.6209,1580100000.0
2009-05-28 11:15:00,0.6209,0.6233,0.62075,0.62285,3392599990.0
2009-05-28 11:30:00,0.62285,0.6254,0.62265,0.6247,4067799991.0
2009-05-28 11:45:00,0.62465,0.6252,0.62405,0.62425,2688799975.0
2009-05-28 12:00:00,0.6242,0.62535,0.624,0.6246,3585999994.0
2009-05-28 12:15:00,0.6246,0.6264,0.62455,0.6257,1647200000.0
2009-05-28 12:30:00,0.6256,0.6261,0.6255,0.6255,1444500000.0
2009-05-28 12:45:00,0.6255,0.6255,0.6248,0.62495,1722799991.0
2009-05-28 13:00:00,0.625,0.6255,0.62455,0.6252,2318999992.0
2009-05-28 13:15:00,0.6253,0.6265,0.62485,0.6251,3132599994.0
2009-05-28 13:30:00,0.6251,0.62555,0.6238,0.62385,2016200000.0
2009-05-28 13:45:00,0.62385,0.6242,0.62345,0.6236,1212600000.0
2009-05-28 14:00:00,0.62375,0.62445,0.6232,0.62335,2286600000.0
2009-05-28 14:15:00,0.6233,0.624,0.62325,0.6235,1548899999.0
2009-05-28 14:30:00,0.6235,0.62575,0.6235,0.62505,3216599999.0
2009-05-28 14:45:00,0.62495,0.62555,0.62365,0.62415,2481100000.0
2009-05-28 15:00:00,0.62415,0.6252,0.62375,0.6251,2622800002.0
2009-05-28 15:15:00,0.6251,0.6266,0.62465,0.6261,2820000000.0
2009-05-28 15:30:00,0.6261,0.6272,0.6257,0.6264,2962800000.0
2009-05-28 15:45:00,0.6264,0.6271,0.62465,0.6252,2492500000.0
2009-05-28 16:00:00,0.625,0.625,0.62065,0.6222,3541200001.0
2009-05-28 16:15:00,0.62225,0.6238,0.62205,0.6232,3935000001.0
2009-05-28 16:30:00,0.6232,0.625,0.62315,0.625,3677000000.0
2009-05-28 16:45:00,0.625,0.62525,0.62375,0.62425,2648300000.0
2009-05-28 17:00:00,0.6243,0.6256,0.62405,0.6255,2491400000.0
2009-05-28 17:15:00,0.6255,0.626,0.6242,0.62495,3113399998.0
2009-05-28 17:30:00,0.62495,0.62555,0.6241,0.62485,3905400001.0
2009-05-28 17:45:00,0.62475,0.6256,0.6245,0.62515,1793200000.0
2009-05-28 18:00:00,0.62515,0.62565,0.62345,0.6236,2337200000.0
2009-05-28 18:15:00,0.62355,0.6238,0.6223,0.62315,2840200000.0
2009-05-28 18:30:00,0.62315,0.6234,0.62205,0.6226,1679600000.0
2009-05-28 18:45:00,0.6224,0.6225,0.62025,0.62075,2444100005.0
2009-05-28 19:00:00,0.62075,0.6235,0.62075,0.62305,1806600000.0
2009-05-28 19:15:00,0.62305,0.625,0.62305,0.62415,2580999998.0
2009-05-28 19:30:00,0.62415,0.6245,0.62305,0.62345,2224900000.0
2009-05-28 19:45:00,0.6234,0.62375,0.62195,0.6227,1215400000.0
2009-05-28 20:00:00,0.6227,0.62355,0.62205,0.62205,1401400000.0
2009-05-28 20:15:00,0.62205,0.62445,0.62205,0.6243,1605600000.0
2009-05-28 20:30:00,0.6243,0.62445,0.62155,0.62195,2750499999.0
2009-05-28 20:45:00,0.62185,0.6237,0.62175,0.62265,1769300000.0
2009-05-28 21:00:00,0.62275,0.62335,0.62175,0.62185,1002600000.0
2009-05-28 21:15:00,0.62185,0.62395,0.62157,0.62345,930800001.0
2009-05-28 21:30:00,0.62345,0.62395,0.62305,0.62355,1458000001.0
2009-05-28 21:45:00,0.62335,0.62375,0.6219,0.62295,712400000.0
2009-05-28 22:00:00,0.62295,0.624,0.62245,0.62295,2024799999.0
2009-05-28 22:15:00,0.62295,0.6236,0.62294,0.6232,489600000.0
2009-05-28 22:30:00,0.6232,0.62415,0.62215,0.62215,1203400004.0
2009-05-28 22:45:00,0.62215,0.6239,0.62215,0.62285,1264599999.0
2009-05-28 23:00:00,0.62275,0.6233,0.6218,0.62317,258000000.0
2009-05-28 23:15:00,0.6231,0.6235,0.62298,0.6233,588000000.0
2009-05-28 23:30:00,0.6237,0.6245,0.6234,0.62395,528199999.0
2009-05-28 23:45:00,0.62375,0.62375,0.62294,0.62305,668400000.0
2009-05-29 00:00:00,0.62325,0.62355,0.62266,0.62308,1377200003.0
2009-05-29 00:15:00,0.62315,0.62345,0.62271,0.62345,1241599999.0
2009-05-29 00:30:00,0.62345,0.6244,0.62323,0.6235,1564200000.0
2009-05-29 00:45:00,0.62385,0.62385,0.6227,0.6228,897600000.0
2009-05-29 01:00:00,0.6229,0.6237,0.62265,0.6228,1046900000.0
2009-05-29 01:15:00,0.62275,0.6232,0.62275,0.6232,603800000.0
2009-05-29 01:30:00,0.62315,0.62415,0.62276,0.6236,975800000.0
2009-05-29 01:45:00,0.6235,0.6248,0.6234,0.62455,1071400000.0
2009-05-29 02:00:00,0.6246,0.6256,0.6241,0.6252,1555600002.0
2009-05-29 02:15:00,0.6252,0.6257,0.62485,0.62485,945599999.0
2009-05-29 02:30:00,0.6248,0.6255,0.62465,0.6253,1003400000.0
2009-05-29 02:45:00,0.6253,0.6256,0.6246,0.6248,817999999.0
2009-05-29 03:00:00,0.62475,0.6248,0.62405,0.6242,478100000.0
2009-05-29 03:15:00,0.6241,0.62515,0.62405,0.6251,431200000.0
2009-05-29 03:30:00,0.6252,0.6257,0.62435,0.6248,483200000.0
2009-05-29 03:45:00,0.6248,0.6258,0.6246,0.6256,312800000.0
2009-05-29 04:00:00,0.6256,0.6257,0.62425,0.6247,612600000.0
2009-05-29 04:15:00,0.6247,0.62535,0.6245,0.62455,638900000.0
2009-05-29 04:30:00,0.62475,0.6254,0.6245,0.6254,514600000.0
2009-05-29 04:45:00,0.6254,0.62565,0.62505,0.6255,628800000.0
2009-05-29 05:00:00,0.62514,0.62555,0.62493,0.6255,801399997.0
2009-05-29 05:15:00,0.6255,0.6255,0.62471,0.62525,665399999.0
2009-05-29 05:30:00,0.6253,0.62555,0.62497,0.62529,636000000.0
2009-05-29 05:45:00,0.62513,0.6257,0.62507,0.6257,475800000.0
2009-05-29 06:00:00,0.6257,0.6263,0.62536,0.62595,802199998.0
2009-05-29 06:15:00,0.6262,0.6272,0.62585,0.62627,989600000.0
2009-05-29 06:30:00,0.62627,0.6287,0.62624,0.62785,1136000000.0
2009-05-29 06:45:00,0.62785,0.6284,0.62742,0.6278,1119999999.0
2009-05-29 07:00:00,0.6278,0.62785,0.62665,0.6273,1016400001.0
2009-05-29 07:15:00,0.6273,0.6279,0.62695,0.6277,1091799998.0
2009-05-29 07:30:00,0.62765,0.62855,0.62711,0.62775,1288300000.0
2009-05-29 07:45:00,0.62785,0.6296,0.62785,0.6294,923300001.0
2009-05-29 08:00:00,0.6294,0.6304,0.6284,0.63015,1725800000.0
2009-05-29 08:15:00,0.6302,0.63195,0.63015,0.6311,3128000001.0
2009-05-29 08:30:00,0.63115,0.63175,0.63,0.63165,2607400000.0
2009-05-29 08:45:00,0.63165,0.63385,0.63145,0.63195,3432800000.0
2009-05-29 09:00:00,0.63195,0.633,0.63105,0.63235,3721800003.0
2009-05-29 09:15:00,0.63235,0.63255,0.63015,0.6321,1872500000.0
2009-05-29 09:30:00,0.6321,0.6324,0.63105,0.6313,2757300003.0
2009-05-29 09:45:00,0.63125,0.63125,0.62945,0.6295,2249099999.0
2009-05-29 10:00:00,0.6295,0.6302,0.62805,0.6296,1936400003.0
2009-05-29 10:15:00,0.6297,0.63135,0.62955,0.6307,1901600000.0
2009-05-29 10:30:00,0.6307,0.63165,0.63055,0.6308,1488500002.0
2009-05-29 10:45:00,0.6308,0.6327,0.63045,0.63225,1935400000.0
2009-05-29 11:00:00,0.63225,0.63305,0.63145,0.6321,1169800000.0
2009-05-29 11:15:00,0.6321,0.6324,0.63195,0.63205,1517400000.0
2009-05-29 11:30:00,0.6321,0.63335,0.6318,0.633,2244800000.0
2009-05-29 11:45:00,0.633,0.6341,0.633,0.63385,2353700000.0
2009-05-29 12:00:00,0.63385,0.63505,0.6333,0.63445,2294500004.0
2009-05-29 12:15:00,0.63445,0.6349,0.63365,0.6345,1602100003.0
2009-05-29 12:30:00,0.63455,0.63615,0.6345,0.63565,3261400000.0
2009-05-29 12:45:00,0.63555,0.63645,0.63525,0.63605,2879199998.0
2009-05-29 13:00:00,0.63605,0.63745,0.6359,0.63675,2518000000.0
2009-05-29 13:15:00,0.63675,0.6384,0.63675,0.6372,2713399997.0
2009-05-29 13:30:00,0.63715,0.63715,0.63465,0.63465,2190100000.0
2009-05-29 13:45:00,0.63465,0.636,0.6346,0.635,2073200000.0
2009-05-29 14:00:00,0.635,0.6369,0.635,0.63665,1620200000.0
2009-05-29 14:15:00,0.6367,0.637,0.6358,0.63605,2148200000.0
2009-05-29 14:30:00,0.63595,0.6375,0.63575,0.6366,3063600000.0
2009-05-29 14:45:00,0.6368,0.6379,0.6366,0.63695,2757700000.0
2009-05-29 15:00:00,0.63695,0.63885,0.63695,0.63865,2301500000.0
2009-05-29 15:15:00,0.63865,0.6388,0.6372,0.6372,2740600001.0
2009-05-29 15:30:00,0.6372,0.63865,0.6362,0.6365,3755500000.0
2009-05-29 15:45:00,0.6365,0.6374,0.63545,0.6365,3192699999.0
2009-05-29 16:00:00,0.6365,0.6382,0.63635,0.6379,3519900000.0
2009-05-29 16:15:00,0.6379,0.6395,0.6379,0.639,3532700000.0
2009-05-29 16:30:00,0.6392,0.6395,0.63835,0.63865,1694000000.0
2009-05-29 16:45:00,0.6387,0.6404,0.638,0.64035,1774300001.0
2009-05-29 17:00:00,0.64045,0.64065,0.6378,0.63785,1690060000.0
2009-05-29 17:15:00,0.6379,0.6383,0.6375,0.63775,1992500000.0
2009-05-29 17:30:00,0.6379,0.6383,0.6369,0.637,1762720001.0
2009-05-29 17:45:00,0.637,0.637,0.6362,0.6368,1029200000.0
2009-05-29 18:00:00,0.63675,0.6383,0.6365,0.63795,1645200000.0
2009-05-29 18:15:00,0.6379,0.6383,0.63675,0.63785,891230000.0
2009-05-29 18:30:00,0.6379,0.6379,0.63625,0.6365,640210000.0
2009-05-29 18:45:00,0.6365,0.63675,0.6364,0.6366,707000000.0
2009-05-29 19:00:00,0.6366,0.6373,0.63655,0.6372,425400000.0
2009-05-29 19:15:00,0.6372,0.6373,0.6368,0.637,605600000.0
2009-05-29 19:30:00,0.637,0.6384,0.637,0.6376,632200000.0
2009-05-29 19:45:00,0.63746,0.6377,0.63719,0.6377,322000000.0
2009-05-29 20:00:00,0.63775,0.63835,0.63732,0.638,649300000.0
2009-05-29 20:15:00,0.63795,0.6384,0.63775,0.63795,495400000.0
2009-05-29 20:30:00,0.638,0.63865,0.63795,0.63805,322200000.0
2009-05-29 20:45:00,0.63805,0.6381,0.63725,0.63805,563200000.0
2009-05-29 21:00:00,0.63805,0.6387,0.63795,0.63838,251000000.0
2009-05-29 21:15:00,0.63832,0.63885,0.63811,0.63818,250600000.0
2009-05-29 21:30:00,0.6384,0.6397,0.63775,0.63935,652720000.0
2009-05-29 21:45:00,0.63925,0.64105,0.6387,0.64085,872600000.0
2009-05-29 22:00:00,0.6409,0.641,0.64032,0.6405,426200000.0
2009-05-29 22:15:00,0.64065,0.64065,0.63934,0.6402,459200000.0
2009-05-29 22:30:00,0.6399,0.6403,0.63949,0.64,403600000.0
2009-05-29 22:45:00,0.64,0.64005,0.6392,0.63945,499600000.0
2009-06-01 00:00:00,0.64108,0.64138,0.64092,0.6412,1203400000.0
2009-06-01 00:15:00,0.64095,0.64138,0.63983,0.64083,1531600000.0
2009-06-01 00:30:00,0.64081,0.64096,0.63803,0.63946,1312800000.0
2009-06-01 00:45:00,0.63942,0.64002,0.63859,0.63928,1641000000.0
2009-06-01 01:00:00,0.63926,0.64037,0.63925,0.64005,1641000000.0
2009-06-01 01:15:00,0.63998,0.64,0.63828,0.63839,1422200000.0
2009-06-01 01:30:00,0.63834,0.63883,0.63738,0.63787,1641000000.0
2009-06-01 01:45:00,0.63786,0.63878,0.6377,0.63826,1641000000.0
2009-06-01 02:00:00,0.6384,0.6385,0.6377,0.638,741000000.0
2009-06-01 02:15:00,0.638,0.6382,0.63705,0.63805,452000000.0
2009-06-01 02:30:00,0.63805,0.63955,0.63777,0.63885,393200000.0
2009-06-01 02:45:00,0.6388,0.6391,0.6363,0.63837,593700000.0
2009-06-01 03:00:00,0.6385,0.6419,0.63815,0.64145,1409100000.0
2009-06-01 03:15:00,0.64145,0.64235,0.6412,0.6413,828200000.0
2009-06-01 03:30:00,0.64135,0.6418,0.64125,0.6416,380200000.0
2009-06-01 03:45:00,0.6416,0.6425,0.6414,0.6414,250000000.0
2009-06-01 04:00:00,0.6414,0.6417,0.6409,0.6416,303000000.0
2009-06-01 04:15:00,0.6415,0.643,0.64121,0.64245,593300000.0
2009-06-01 04:30:00,0.64255,0.6426,0.6418,0.6423,339800000.0
2009-06-01 04:45:00,0.64225,0.6426,0.64172,0.6425,221600000.0
2009-06-01 05:00:00,0.6419,0.64265,0.64184,0.6422,289500000.0
2009-06-01 05:15:00,0.6422,0.6424,0.64153,0.6423,303400000.0
2009-06-01 05:30:00,0.6425,0.6431,0.6423,0.6427,295000000.0
2009-06-01 05:45:00,0.6426,0.643,0.6424,0.6427,262600000.0
2009-06-01 06:00:00,0.6427,0.64295,0.64195,0.6423,347600000.0
2009-06-01 06:15:00,0.6423,0.6433,0.64151,0.6431,538000000.0
2009-06-01 06:30:00,0.64295,0.643,0.64209,0.64255,485800000.0
2009-06-01 06:45:00,0.64257,0.6428,0.64209,0.6426,410200000.0
2009-06-01 07:00:00,0.64235,0.64355,0.64235,0.64335,1233200000.0
2009-06-01 07:15:00,0.64335,0.64355,0.64269,0.64285,811999999.0
2009-06-01 07:30:00,0.6432,0.64365,0.64276,0.64365,997800000.0
2009-06-01 07:45:00,0.64355,0.6436,0.6424,0.64255,943600000.0
2009-06-01 08:00:00,0.64255,0.6431,0.6419,0.6429,354600000.0
2009-06-01 08:15:00,0.643,0.64455,0.64275,0.64315,1485220000.0
2009-06-01 08:30:00,0.6431,0.6448,0.64285,0.6445,1622230000.0
2009-06-01 08:45:00,0.6445,0.6474,0.6444,0.6473,2678000000.0
2009-06-01 09:00:00,0.6473,0.6483,0.6469,0.6477,2508300000.0
2009-06-01 09:15:00,0.6477,0.64895,0.64735,0.6484,3188300000.0
2009-06-01 09:30:00,0.6485,0.6498,0.6483,0.6497,2855999999.0
2009-06-01 09:45:00,0.6497,0.6504,0.64875,0.649,1763300000.0
2009-06-01 10:00:00,0.649,0.6502,0.6489,0.64945,2488799999.0
2009-06-01 10:15:00,0.64945,0.65,0.649,0.64955,1995600000.0
2009-06-01 10:30:00,0.6496,0.6503,0.649,0.65005,1936600000.0
2009-06-01 10:45:00,0.6501,0.65045,0.64955,0.6502,1872800000.0
2009-06-01 11:00:00,0.65025,0.65085,0.64995,0.6506,1367000000.0
2009-06-01 11:15:00,0.6506,0.6509,0.6498,0.6507,1192160000.0
2009-06-01 11:30:00,0.6507,0.65085,0.65015,0.65035,785600000.0
2009-06-01 11:45:00,0.65035,0.6509,0.64975,0.6503,1736400000.0
2009-06-01 12:00:00,0.6503,0.6518,0.65015,0.65025,1714299996.0
2009-06-01 12:15:00,0.65025,0.65045,0.6493,0.65,2663199996.0
2009-06-01 12:30:00,0.64995,0.6501,0.64925,0.64935,706999999.0
2009-06-01 12:45:00,0.64935,0.6496,0.6484,0.649,1558600000.0
2009-06-01 13:00:00,0.649,0.6497,0.6485,0.6485,2925599995.0
2009-06-01 13:15:00,0.64845,0.6488,0.64765,0.6488,2782800000.0
2009-06-01 13:30:00,0.6488,0.6488,0.6471,0.64755,2339399999.0
2009-06-01 13:45:00,0.64755,0.6482,0.64735,0.648,1442600000.0
2009-06-01 14:00:00,0.648,0.6498,0.64795,0.6486,1532800000.0
2009-06-01 14:15:00,0.6486,0.6503,0.64838,0.64875,2080300000.0
2009-06-01 14:30:00,0.64875,0.65005,0.6481,0.6485,2460900000.0
2009-06-01 14:45:00,0.6485,0.6488,0.648,0.6482,2763600001.0
2009-06-01 15:00:00,0.6482,0.6486,0.647,0.6471,3292299999.0
2009-06-01 15:15:00,0.6473,0.6482,0.6466,0.648,3525900003.0
2009-06-01 15:30:00,0.6481,0.6483,0.64685,0.64815,6220700003.0
2009-06-01 15:45:00,0.64815,0.64905,0.64715,0.64745,2871400000.0
2009-06-01 16:00:00,0.64745,0.6496,0.64745,0.6496,3894600003.0
2009-06-01 16:15:00,0.6496,0.64975,0.647,0.6471,3172800000.0
2009-06-01 16:30:00,0.64715,0.6491,0.647,0.6483,3555800000.0
2009-06-01 16:45:00,0.64825,0.64895,0.64765,0.6478,4890400010.0
2009-06-01 17:00:00,0.6478,0.6483,0.6465,0.64735,5106399997.0
2009-06-01 17:15:00,0.64735,0.6483,0.64665,0.64815,4533600001.0
2009-06-01 17:30:00,0.64795,0.6491,0.64755,0.64885,4561600000.0
2009-06-01 17:45:00,0.64885,0.65135,0.6487,0.65075,3441299999.0
2009-06-01 18:00:00,0.65075,0.6515,0.6505,0.65135,2582899995.0
2009-06-01 18:15:00,0.6514,0.6516,0.65095,0.6514,1409600000.0
2009-06-01 18:30:00,0.6514,0.65165,0.65075,0.6514,1813500001.0
2009-06-01 18:45:00,0.65147,0.6525,0.65045,0.65055,2110399997.0
2009-06-01 19:00:00,0.65055,0.65082,0.64975,0.6505,1347500000.0
2009-06-01 19:15:00,0.6505,0.6519,0.65045,0.6519,766800000.0
2009-06-01 19:30:00,0.652,0.65275,0.65134,0.65275,1148200000.0
2009-06-01 19:45:00,0.6528,0.6548,0.6528,0.6544,2994600001.0
2009-06-01 20:00:00,0.6544,0.6564,0.6535,0.65525,2817600000.0
2009-06-01 20:15:00,0.65525,0.65595,0.65445,0.65505,2726799999.0
2009-06-01 20:30:00,0.65505,0.65535,0.6524,0.65405,3144399999.0
2009-06-01 20:45:00,0.65415,0.65465,0.653,0.65385,1987499999.0
2009-06-01 21:00:00,0.6537,0.6537,0.6509,0.65105,1531100000.0
2009-06-01 21:15:00,0.65105,0.6522,0.6508,0.6511,1126000000.0
2009-06-01 21:30:00,0.65165,0.6533,0.6512,0.6522,649000000.0
2009-06-01 21:45:00,0.6522,0.65255,0.65145,0.6516,622600000.0
2009-06-01 22:00:00,0.6516,0.6516,0.65049,0.6505,919700000.0
2009-06-01 22:15:00,0.6506,0.65085,0.6501,0.6501,836600000.0
2009-06-01 22:30:00,0.65015,0.6503,0.64915,0.64945,806300000.0
2009-06-01 22:45:00,0.6495,0.6507,0.64905,0.64945,1109000000.0
2009-06-01 23:00:00,0.64917,0.64991,0.64862,0.6496,456600000.0
2009-06-01 23:15:00,0.64965,0.6497,0.64905,0.6494,366000000.0
2009-06-01 23:30:00,0.64945,0.64945,0.64855,0.64889,358200000.0
2009-06-01 23:45:00,0.64925,0.64945,0.64784,0.64945,758000000.0
2009-06-02 00:00:00,0.64945,0.64984,0.64844,0.6487,348000000.0
2009-06-02 00:15:00,0.6486,0.649,0.6479,0.6487,241200000.0
2009-06-02 00:30:00,0.6487,0.649,0.64811,0.6487,490700000.0
2009-06-02 00:45:00,0.6487,0.64923,0.6479,0.6484,532000000.0
2009-06-02 01:00:00,0.6484,0.6486,0.64777,0.6484,526200000.0
2009-06-02 01:15:00,0.6484,0.6484,0.64754,0.6482,379100000.0
2009-06-02 01:30:00,0.64812,0.6485,0.64744,0.64805,614400000.0
2009-06-02 01:45:00,0.6481,0.64838,0.64765,0.64825,529800000.0
2009-06-02 02:00:00,0.6483,0.649,0.64665,0.6471,1177200000.0
2009-06-02 02:15:00,0.647,0.6474,0.64625,0.64645,1098799999.0
2009-06-02 02:30:00,0.64655,0.6469,0.64545,0.64595,1977800000.0
2009-06-02 02:45:00,0.64595,0.64705,0.64595,0.64685,1196000000.0
2009-06-02 03:00:00,0.6469,0.64735,0.6466,0.6468,908800000.0
2009-06-02 03:15:00,0.6467,0.6477,0.64665,0.6474,659900000.0
2009-06-02 03:30:00,0.6473,0.64775,0.64666,0.64695,1510200000.0
2009-06-02 03:45:00,0.6469,0.6481,0.64665,0.64695,678900000.0
2009-06-02 04:00:00,0.64705,0.6471,0.6455,0.6465,1589599999.0
2009-06-02 04:15:00,0.64655,0.6474,0.64599,0.6471,569200000.0
2009-06-02 04:30:00,0.6469,0.6472,0.64675,0.6469,157200000.0
2009-06-02 04:45:00,0.64673,0.647,0.64618,0.6466,401600000.0
2009-06-02 05:00:00,0.64635,0.6475,0.64633,0.64715,921000000.0
2009-06-02 05:15:00,0.6471,0.6476,0.6471,0.64715,415800000.0
2009-06-02 05:30:00,0.6473,0.6476,0.64669,0.6473,696600000.0
2009-06-02 05:45:00,0.6473,0.6481,0.64698,0.6479,568700000.0
2009-06-02 06:00:00,0.64785,0.6479,0.64695,0.64695,950200000.0
2009-06-02 06:15:00,0.647,0.648,0.64623,0.64765,1247700001.0
2009-06-02 06:30:00,0.64765,0.648,0.64615,0.6475,2094799999.0
2009-06-02 06:45:00,0.6477,0.64815,0.6473,0.64755,1019700000.0
2009-06-02 07:00:00,0.64755,0.6478,0.64722,0.6477,638600000.0
2009-06-02 07:15:00,0.64765,0.6484,0.6475,0.6484,1162600000.0
2009-06-02 07:30:00,0.6484,0.64895,0.64777,0.6484,854200000.0
2009-06-02 07:45:00,0.6485,0.6485,0.64745,0.64765,1325999999.0
2009-06-02 08:00:00,0.64757,0.64775,0.64654,0.64675,1911200000.0
2009-06-02 08:15:00,0.64675,0.64755,0.64645,0.64705,1660800000.0
2009-06-02 08:30:00,0.647,0.647,0.64455,0.6451,3746200004.0
2009-06-02 08:45:00,0.6451,0.6462,0.6446,0.6457,3208900000.0
2009-06-02 09:00:00,0.6457,0.64805,0.6455,0.6477,3326300000.0
2009-06-02 09:15:00,0.64775,0.64775,0.6447,0.6449,2069800003.0
2009-06-02 09:30:00,0.6449,0.6458,0.64455,0.6454,2430900000.0
2009-06-02 09:45:00,0.6454,0.6465,0.6454,0.6459,2268799999.0
2009-06-02 10:00:00,0.646,0.64745,0.64585,0.6469,2664500000.0
2009-06-02 10:15:00,0.6469,0.6473,0.64655,0.6471,1776799999.0
2009-06-02 10:30:00,0.64725,0.6475,0.64605,0.64645,1496400000.0
2009-06-02 10:45:00,0.6465,0.6466,0.64475,0.6455,1389300002.0
2009-06-02 11:00:00,0.6455,0.6474,0.64535,0.6469,1750200001.0
2009-06-02 11:15:00,0.6469,0.6478,0.64625,0.64665,2066700000.0
2009-06-02 11:30:00,0.64665,0.64745,0.64625,0.6473,1772499999.0
2009-06-02 11:45:00,0.64725,0.6491,0.64645,0.6488,2819600000.0
2009-06-02 12:00:00,0.6488,0.6515,0.6488,0.651,3503399995.0
2009-06-02 12:15:00,0.651,0.6513,0.65035,0.65085,2068799999.0
2009-06-02 12:30:00,0.65085,0.65225,0.6507,0.65155,3741400000.0
2009-06-02 12:45:00,0.65155,0.6537,0.6515,0.6527,2817200000.0
2009-06-02 13:00:00,0.6528,0.6531,0.65185,0.65265,2406199999.0
2009-06-02 13:15:00,0.6528,0.6528,0.65125,0.65185,3334800002.0
2009-06-02 13:30:00,0.65185,0.65455,0.65185,0.6539,3405000000.0
2009-06-02 13:45:00,0.6539,0.6564,0.65375,0.65565,3782300004.0
2009-06-02 14:00:00,0.6557,0.6559,0.65345,0.6539,3144599998.0
2009-06-02 14:15:00,0.6539,0.6543,0.65225,0.6528,3288800000.0
2009-06-02 14:30:00,0.6528,0.6528,0.65135,0.6517,2617600000.0
2009-06-02 14:45:00,0.6517,0.6535,0.6517,0.653,2731700000.0
2009-06-02 15:00:00,0.653,0.65305,0.6516,0.6525,3459899999.0
2009-06-02 15:15:00,0.6525,0.6525,0.6506,0.652,1715500000.0
2009-06-02 15:30:00,0.652,0.6521,0.65065,0.6512,2387200000.0
2009-06-02 15:45:00,0.6512,0.6529,0.65115,0.6527,2490500000.0
2009-06-02 16:00:00,0.6527,0.65445,0.6526,0.65285,1978400001.0
2009-06-02 16:15:00,0.6529,0.6537,0.65265,0.6536,3193400000.0
2009-06-02 16:30:00,0.6536,0.6552,0.6533,0.6547,2380700000.0
2009-06-02 16:45:00,0.6545,0.6571,0.6542,0.65665,2557199999.0
2009-06-02 17:00:00,0.65665,0.65685,0.65515,0.6555,3919400000.0
2009-06-02 17:15:00,0.6555,0.6565,0.6551,0.6553,2657299998.0
2009-06-02 17:30:00,0.6553,0.6556,0.65375,0.655,2631600000.0
2009-06-02 17:45:00,0.655,0.6557,0.65425,0.65495,2614300000.0
2009-06-02 18:00:00,0.65495,0.6561,0.65495,0.65565,2813600000.0
2009-06-02 18:15:00,0.65575,0.656,0.655,0.6553,2279500000.0
2009-06-02 18:30:00,0.6553,0.6565,0.6553,0.6565,1207100000.0
2009-06-02 18:45:00,0.65645,0.6586,0.65645,0.6584,2276100000.0
2009-06-02 19:00:00,0.6585,0.65865,0.65745,0.6576,1977900000.0
2009-06-02 19:15:00,0.6576,0.6588,0.65745,0.6588,1574200000.0
2009-06-02 19:30:00,0.6589,0.6594,0.65861,0.659,838500000.0
2009-06-02 19:45:00,0.6589,0.6591,0.65825,0.65895,1075600000.0
2009-06-02 20:00:00,0.65895,0.65895,0.65785,0.6584,1237200000.0
2009-06-02 20:15:00,0.6585,0.65915,0.65815,0.65875,1373600000.0
2009-06-02 20:30:00,0.6588,0.65895,0.65805,0.6589,1323000000.0
2009-06-02 20:45:00,0.6589,0.6589,0.65805,0.65845,1181200001.0
2009-06-02 21:00:00,0.6585,0.65895,0.65822,0.65845,728000000.0
2009-06-02 21:15:00,0.6582,0.65855,0.65815,0.65815,468600000.0
2009-06-02 21:30:00,0.65797,0.65845,0.65735,0.65795,650400000.0
2009-06-02 21:45:00,0.65765,0.6582,0.65725,0.65725,707000000.0
2009-06-02 22:00:00,0.65745,0.65805,0.6572,0.6576,603799999.0
2009-06-02 22:15:00,0.6576,0.6577,0.65702,0.65725,339800000.0
2009-06-02 22:30:00,0.65711,0.6573,0.6562,0.65629,1026800000.0
2009-06-02 22:45:00,0.65633,0.6572,0.6561,0.6561,634800000.0
2009-06-02 23:00:00,0.65615,0.65635,0.65515,0.65515,338600000.0
2009-06-02 23:15:00,0.65515,0.65595,0.65515,0.65565,543400000.0
2009-06-02 23:30:00,0.65565,0.65565,0.65507,0.65555,335000000.0
2009-06-02 23:45:00,0.65555,0.6561,0.65475,0.6555,796100000.0
2009-06-03 00:00:00,0.6555,0.656,0.65534,0.6556,506800000.0
2009-06-03 00:15:00,0.65525,0.65578,0.65465,0.6549,689800000.0
2009-06-03 00:30:00,0.655,0.6556,0.65475,0.6554,1105000000.0
2009-06-03 00:45:00,0.6553,0.65535,0.65419,0.65515,1020199998.0
2009-06-03 01:00:00,0.65525,0.6557,0.65482,0.6552,639000000.0
2009-06-03 01:15:00,0.65497,0.6559,0.6548,0.6559,750600000.0
2009-06-03 01:30:00,0.6559,0.6561,0.6539,0.65395,950800000.0
2009-06-03 01:45:00,0.6539,0.6546,0.65355,0.6537,1024800000.0
2009-06-03 02:00:00,0.6536,0.65375,0.6527,0.65295,1028500000.0
2009-06-03 02:15:00,0.6531,0.65315,0.65225,0.65315,1005700000.0
2009-06-03 02:30:00,0.65288,0.65525,0.65269,0.6543,1692300000.0
2009-06-03 02:45:00,0.6543,0.65435,0.65305,0.6536,1486100000.0
2009-06-03 03:00:00,0.6537,0.6542,0.65275,0.65275,1510100000.0
2009-06-03 03:15:00,0.65285,0.65285,0.65215,0.65235,1158100000.0
2009-06-03 03:30:00,0.65235,0.65365,0.65215,0.65275,1860600002.0
2009-06-03 03:45:00,0.65285,0.65325,0.65245,0.6527,1058000000.0
2009-06-03 04:00:00,0.6527,0.65295,0.65245,0.6525,744200000.0
2009-06-03 04:15:00,0.6525,0.6529,0.65226,0.6528,790000003.0
2009-06-03 04:30:00,0.6528,0.65365,0.65245,0.65365,909600001.0
2009-06-03 04:45:00,0.6536,0.654,0.6528,0.65375,896100001.0
2009-06-03 05:00:00,0.6538,0.65385,0.6523,0.65265,881300000.0
2009-06-03 05:15:00,0.65265,0.65345,0.65255,0.653,1179600000.0
2009-06-03 05:30:00,0.653,0.65325,0.65267,0.6532,382400000.0
2009-06-03 05:45:00,0.65325,0.6535,0.65271,0.6535,469800000.0
2009-06-03 06:00:00,0.6534,0.6538,0.65303,0.6536,632300000.0
2009-06-03 06:15:00,0.6536,0.65445,0.6533,0.6538,680000000.0
2009-06-03 06:30:00,0.65375,0.65485,0.65375,0.65485,547400000.0
2009-06-03 06:45:00,0.6549,0.6556,0.6545,0.6548,1203199999.0
2009-06-03 07:00:00,0.6548,0.655,0.6538,0.65395,963800001.0
2009-06-03 07:15:00,0.654,0.6541,0.65265,0.65345,1899799999.0
2009-06-03 07:30:00,0.6535,0.6544,0.65315,0.6538,1385800000.0
2009-06-03 07:45:00,0.6539,0.655,0.65365,0.65455,1434000004.0
2009-06-03 08:00:00,0.65455,0.655,0.653,0.6536,3286300003.0
2009-06-03 08:15:00,0.6536,0.65395,0.65265,0.6533,3805599997.0
2009-06-03 08:30:00,0.6533,0.65515,0.6532,0.65495,2294200000.0
2009-06-03 08:45:00,0.65495,0.6553,0.6536,0.654,2612400007.0
2009-06-03 09:00:00,0.654,0.6544,0.65325,0.65355,2443100000.0
2009-06-03 09:15:00,0.65355,0.6537,0.65245,0.65265,2964600000.0
2009-06-03 09:30:00,0.65265,0.6528,0.6506,0.6516,4249700002.0
2009-06-03 09:45:00,0.6515,0.65175,0.65065,0.6509,3604399998.0
2009-06-03 10:00:00,0.6509,0.6513,0.6494,0.6498,3564600004.0
2009-06-03 10:15:00,0.6498,0.6521,0.64935,0.6515,2461400000.0
2009-06-03 10:30:00,0.6515,0.6518,0.6485,0.6492,2786300001.0
2009-06-03 10:45:00,0.6492,0.65015,0.6476,0.64855,3446599999.0
2009-06-03 11:00:00,0.64875,0.65025,0.6483,0.64865,3990000002.0
2009-06-03 11:15:00,0.64855,0.64895,0.64685,0.647,3563799995.0
2009-06-03 11:30:00,0.64705,0.6484,0.64695,0.64775,3724700004.0
2009-06-03 11:45:00,0.6479,0.6481,0.6466,0.64765,2081100000.0
2009-06-03 12:00:00,0.6477,0.64915,0.64755,0.64825,2332800000.0
2009-06-03 12:15:00,0.64825,0.64885,0.6474,0.6478,1749400000.0
2009-06-03 12:30:00,0.6479,0.6494,0.64765,0.6494,1199200000.0
2009-06-03 12:45:00,0.6494,0.6496,0.648,0.6481,1451400000.0
2009-06-03 13:00:00,0.6481,0.6481,0.64655,0.647,2383799999.0
2009-06-03 13:15:00,0.647,0.647,0.644,0.6441,2778599996.0
2009-06-03 13:30:00,0.6443,0.6448,0.6435,0.6441,1689799999.0
2009-06-03 13:45:00,0.6443,0.6453,0.6439,0.64455,1706699999.0
2009-06-03 14:00:00,0.6446,0.6464,0.64455,0.645,1809400000.0
2009-06-03 14:15:00,0.6452,0.646,0.64445,0.6458,2792600000.0
2009-06-03 14:30:00,0.6458,0.6463,0.6447,0.6449,3233799991.0
2009-06-03 14:45:00,0.6449,0.6449,0.64305,0.64415,3522800004.0
2009-06-03 15:00:00,0.64415,0.6444,0.64305,0.6435,4138000000.0
2009-06-03 15:15:00,0.6435,0.6446,0.64335,0.6442,1740800000.0
2009-06-03 15:30:00,0.64425,0.6452,0.64375,0.64375,3422400000.0
2009-06-03 15:45:00,0.64375,0.6441,0.64185,0.64315,5870000002.0
2009-06-03 16:00:00,0.64315,0.64355,0.6413,0.643,3002300000.0
2009-06-03 16:15:00,0.64315,0.64345,0.64195,0.6425,3668400000.0
2009-06-03 16:30:00,0.64245,0.6425,0.641,0.64125,2951400001.0
2009-06-03 16:45:00,0.6413,0.6414,0.63935,0.6408,2055500000.0
2009-06-03 17:00:00,0.6407,0.6412,0.63865,0.6395,3655399999.0
2009-06-03 17:15:00,0.6395,0.641,0.63875,0.6406,3990800001.0
2009-06-03 17:30:00,0.6406,0.6409,0.63955,0.6405,2741500000.0
2009-06-03 17:45:00,0.6404,0.6406,0.63905,0.63925,2932400000.0
2009-06-03 18:00:00,0.63925,0.6398,0.6373,0.63755,2660399996.0
2009-06-03 18:15:00,0.6378,0.6387,0.6365,0.6365,3120200002.0
2009-06-03 18:30:00,0.6365,0.63655,0.63255,0.63315,3375000000.0
2009-06-03 18:45:00,0.633,0.633,0.63105,0.6316,3395799999.0
2009-06-03 19:00:00,0.63155,0.63325,0.6309,0.6327,1721000000.0
2009-06-03 19:15:00,0.6327,0.63275,0.63025,0.6308,1773700000.0
2009-06-03 19:30:00,0.63065,0.6314,0.62735,0.62795,2855700000.0
2009-06-03 19:45:00,0.62795,0.6296,0.62715,0.6294,2725100001.0
2009-06-03 20:00:00,0.6292,0.6298,0.62795,0.62865,1819000000.0
2009-06-03 20:15:00,0.62865,0.62935,0.62845,0.62885,1563900001.0
2009-06-03 20:30:00,0.62885,0.62885,0.62685,0.6274,1581900000.0
2009-06-03 20:45:00,0.6274,0.6295,0.6274,0.6291,1693000000.0
2009-06-03 21:00:00,0.62905,0.6309,0.629,0.63015,1146000000.0
2009-06-03 21:15:00,0.6303,0.63065,0.6295,0.63,838800000.0
2009-06-03 21:30:00,0.63,0.63155,0.62995,0.63125,1049399998.0
2009-06-03 21:45:00,0.63125,0.6331,0.63125,0.63305,1011200000.0
2009-06-03 22:00:00,0.6331,0.63385,0.63215,0.6333,1469300000.0
2009-06-03 22:15:00,0.6333,0.63345,0.6325,0.63325,647200000.0
2009-06-03 22:30:00,0.6333,0.6339,0.63285,0.63345,874000000.0
2009-06-03 22:45:00,0.63345,0.6347,0.63345,0.63415,916600000.0
2009-06-03 23:00:00,0.63415,0.6343,0.63365,0.6342,239000000.0
2009-06-03 23:15:00,0.6342,0.6345,0.6337,0.63445,270200000.0
2009-06-03 23:30:00,0.63445,0.63475,0.6319,0.63325,636500000.0
2009-06-03 23:45:00,0.6332,0.63385,0.63165,0.63305,944800000.0
2009-06-04 00:00:00,0.633,0.6336,0.63235,0.63275,314800000.0
2009-06-04 00:15:00,0.63265,0.63275,0.6321,0.6327,710000000.0
2009-06-04 00:30:00,0.63255,0.63455,0.63245,0.6341,793800000.0
2009-06-04 00:45:00,0.6341,0.6354,0.6339,0.635,969000000.0
2009-06-04 01:00:00,0.6349,0.6356,0.6346,0.6346,747200000.0
2009-06-04 01:15:00,0.6352,0.6355,0.63483,0.6353,445999999.0
2009-06-04 01:30:00,0.6353,0.6356,0.6345,0.63495,1309299995.0
2009-06-04 01:45:00,0.63495,0.63545,0.6338,0.6345,1296199994.0
2009-06-04 02:00:00,0.6345,0.6365,0.6345,0.63575,713400000.0
2009-06-04 02:15:00,0.6358,0.63755,0.6358,0.6368,785800000.0
2009-06-04 02:30:00,0.637,0.637,0.63535,0.63595,1499200000.0
2009-06-04 02:45:00,0.63595,0.63617,0.63505,0.63532,1549400001.0
2009-06-04 03:00:00,0.6355,0.63635,0.6355,0.6361,1050200000.0
2009-06-04 03:15:00,0.63605,0.63665,0.63575,0.63665,704000000.0
2009-06-04 03:30:00,0.63605,0.6362,0.6346,0.6351,1269400000.0
2009-06-04 03:45:00,0.6351,0.63535,0.6325,0.6327,1132800000.0
2009-06-04 04:00:00,0.6328,0.6328,0.63215,0.6328,1425600000.0
2009-06-04 04:15:00,0.633,0.6341,0.6323,0.63275,789800000.0
2009-06-04 04:30:00,0.633,0.63325,0.62855,0.63085,2375899999.0
2009-06-04 04:45:00,0.6308,0.63155,0.6306,0.6314,1258999997.0
2009-06-04 05:00:00,0.63116,0.63175,0.63084,0.63115,520600000.0
2009-06-04 05:15:00,0.6314,0.6314,0.63105,0.63125,438800000.0
2009-06-04 05:30:00,0.63125,0.632,0.63081,0.6319,473000000.0
2009-06-04 05:45:00,0.63154,0.6319,0.631,0.631,455600000.0
2009-06-04 06:00:00,0.63095,0.6316,0.63065,0.6307,863800000.0
2009-06-04 06:15:00,0.6307,0.63245,0.6307,0.63165,1092700000.0
2009-06-04 06:30:00,0.63165,0.63165,0.63055,0.63105,885199999.0
2009-06-04 06:45:00,0.63105,0.63105,0.6291,0.6297,1632100000.0
2009-06-04 07:00:00,0.6298,0.6308,0.629,0.63035,743600000.0
2009-06-04 07:15:00,0.6305,0.63095,0.62955,0.6298,2293000000.0
2009-06-04 07:30:00,0.6297,0.6303,0.6297,0.6297,481600000.0
2009-06-04 07:45:00,0.62975,0.6301,0.62915,0.62985,1316200000.0
2009-06-04 08:00:00,0.62985,0.63205,0.62975,0.63185,1861200002.0
2009-06-04 08:15:00,0.63185,0.63275,0.63105,0.63225,1765200000.0
2009-06-04 08:30:00,0.63225,0.63405,0.63225,0.6336,1412400000.0
2009-06-04 08:45:00,0.63365,0.63465,0.63355,0.63435,1162400000.0
2009-06-04 09:00:00,0.6343,0.6365,0.63425,0.6356,1804800000.0
2009-06-04 09:15:00,0.6356,0.63655,0.6342,0.6354,1304800000.0
2009-06-04 09:30:00,0.63535,0.6371,0.6353,0.636,1778100000.0
2009-06-04 09:45:00,0.6361,0.6362,0.6353,0.636,1196000000.0
2009-06-04 10:00:00,0.636,0.63745,0.63565,0.6361,2542500000.0
2009-06-04 10:15:00,0.636,0.6363,0.6355,0.6355,1343200000.0
2009-06-04 10:30:00,0.6355,0.6377,0.6355,0.6372,1949600000.0
2009-06-04 10:45:00,0.63735,0.6375,0.63625,0.6367,2769800000.0
2009-06-04 11:00:00,0.6366,0.6375,0.6366,0.6371,2553499999.0
2009-06-04 11:15:00,0.6371,0.6373,0.63645,0.637,1905800000.0
2009-06-04 11:30:00,0.637,0.63775,0.63675,0.6373,2597099992.0
2009-06-04 11:45:00,0.6373,0.6375,0.6355,0.6362,2647199998.0
2009-06-04 12:00:00,0.6362,0.6367,0.63495,0.6353,1656600000.0
2009-06-04 12:15:00,0.6353,0.63565,0.6336,0.6341,2460299999.0
2009-06-04 12:30:00,0.6341,0.63455,0.6331,0.6336,2308399996.0
2009-06-04 12:45:00,0.6336,0.6342,0.63305,0.6342,2576200000.0
2009-06-04 13:00:00,0.6342,0.6342,0.6312,0.63145,2560000001.0
2009-06-04 13:15:00,0.63155,0.6329,0.6312,0.6323,1480800000.0
2009-06-04 13:30:00,0.6323,0.6335,0.6315,0.632,2549500000.0
2009-06-04 13:45:00,0.632,0.6321,0.62165,0.6254,2277700000.0
2009-06-04 14:00:00,0.6254,0.6288,0.6242,0.62675,3395899997.0
2009-06-04 14:15:00,0.62675,0.62905,0.62525,0.62815,1558200000.0
2009-06-04 14:30:00,0.62815,0.63075,0.6273,0.6281,1583600000.0
2009-06-04 14:45:00,0.6281,0.6309,0.6278,0.6301,1766000000.0
2009-06-04 15:00:00,0.6301,0.6321,0.6294,0.6298,1608900000.0
2009-06-04 15:15:00,0.6298,0.6304,0.6278,0.62855,1739500000.0
2009-06-04 15:30:00,0.6286,0.6289,0.6274,0.62765,3125200000.0
2009-06-04 15:45:00,0.62765,0.6286,0.62555,0.6273,3389100000.0
2009-06-04 16:00:00,0.62715,0.6281,0.6265,0.6269,4438200002.0
2009-06-04 16:15:00,0.6269,0.63015,0.62625,0.6296,3415100000.0
2009-06-04 16:30:00,0.62965,0.6304,0.62875,0.6303,3087300000.0
2009-06-04 16:45:00,0.63035,0.6334,0.63035,0.6324,3721200000.0
2009-06-04 17:00:00,0.6324,0.6341,0.63215,0.6335,4017800000.0
2009-06-04 17:15:00,0.6335,0.6356,0.6334,0.6348,3152499998.0
2009-06-04 17:30:00,0.63475,0.6349,0.63245,0.6335,3463200000.0
2009-06-04 17:45:00,0.63345,0.63375,0.63075,0.63095,2969999998.0
2009-06-04 18:00:00,0.63085,0.6314,0.62955,0.6314,1855900000.0
2009-06-04 18:15:00,0.63105,0.6314,0.6286,0.63035,2327600000.0
2009-06-04 18:30:00,0.6303,0.6312,0.6289,0.6311,1275800000.0
2009-06-04 18:45:00,0.6311,0.6318,0.63042,0.6312,1018500000.0
2009-06-04 19:00:00,0.6311,0.6343,0.63091,0.6336,707700000.0
2009-06-04 19:15:00,0.6336,0.6344,0.6331,0.6338,484900000.0
2009-06-04 19:30:00,0.6338,0.63495,0.6338,0.63451,680200000.0
2009-06-04 19:45:00,0.6349,0.6353,0.6339,0.63445,396600000.0
2009-06-04 20:00:00,0.63405,0.6347,0.63381,0.63435,627100000.0
2009-06-04 20:15:00,0.6344,0.6347,0.63351,0.6341,471600000.0
2009-06-04 20:30:00,0.6342,0.6344,0.6336,0.6337,712000000.0
2009-06-04 20:45:00,0.63385,0.6363,0.6337,0.63405,1108700000.0
2009-06-04 21:00:00,0.63395,0.634,0.63175,0.6327,672400000.0
2009-06-04 21:15:00,0.6328,0.6339,0.6327,0.63335,416400001.0
2009-06-04 21:30:00,0.6332,0.6337,0.6318,0.6335,700200000.0
2009-06-04 21:45:00,0.6335,0.63425,0.63285,0.63415,596200000.0
2009-06-04 22:00:00,0.63407,0.6342,0.63375,0.6342,106200000.0
2009-06-04 22:15:00,0.63393,0.63455,0.63378,0.63445,364000000.0
2009-06-04 22:30:00,0.63433,0.6345,0.63382,0.63445,429400000.0
2009-06-04 22:45:00,0.6345,0.6345,0.63367,0.6339,596800000.0
2009-06-04 23:00:00,0.63377,0.63445,0.63373,0.63429,213600000.0
2009-06-04 23:15:00,0.63445,0.6345,0.63384,0.63413,194400000.0
2009-06-04 23:30:00,0.63445,0.63515,0.63401,0.63422,347000000.0
2009-06-04 23:45:00,0.6342,0.63447,0.63372,0.63441,964600000.0
2009-06-05 00:00:00,0.63425,0.63439,0.63374,0.63413,557600000.0
2009-06-05 00:15:00,0.6344,0.6344,0.63315,0.63335,1068000000.0
2009-06-05 00:30:00,0.6333,0.63384,0.6329,0.6331,271400000.0
2009-06-05 00:45:00,0.6331,0.6336,0.63245,0.6326,708600000.0
2009-06-05 01:00:00,0.6326,0.63279,0.63203,0.6325,658800000.0
2009-06-05 01:15:00,0.6325,0.6325,0.6314,0.63195,981200000.0
2009-06-05 01:30:00,0.63195,0.63265,0.63175,0.63224,596800000.0
2009-06-05 01:45:00,0.6323,0.6324,0.63125,0.6318,787700000.0
2009-06-05 02:00:00,0.6318,0.6323,0.63146,0.632,380000000.0
2009-06-05 02:15:00,0.6323,0.6346,0.63225,0.6345,893200000.0
2009-06-05 02:30:00,0.6345,0.6345,0.6331,0.6341,740200000.0
2009-06-05 02:45:00,0.634,0.634,0.63245,0.6326,448000000.0
2009-06-05 03:00:00,0.6328,0.6337,0.63254,0.63355,240400000.0
2009-06-05 03:15:00,0.63302,0.6347,0.63302,0.63365,960600000.0
2009-06-05 03:30:00,0.6336,0.6337,0.6331,0.63335,526099999.0
2009-06-05 03:45:00,0.63318,0.6345,0.63279,0.63405,491400000.0
2009-06-05 04:00:00,0.63405,0.635,0.63394,0.63402,553800000.0
2009-06-05 04:15:00,0.6342,0.6346,0.63367,0.63422,480000000.0
2009-06-05 04:30:00,0.6346,0.6353,0.6343,0.63485,491600000.0
2009-06-05 04:45:00,0.6349,0.6355,0.6343,0.6345,560600000.0
2009-06-05 05:00:00,0.6346,0.636,0.6346,0.63582,632800000.0
2009-06-05 05:15:00,0.63567,0.6359,0.63517,0.6358,434200000.0
2009-06-05 05:30:00,0.6358,0.6364,0.63533,0.63595,550000000.0
2009-06-05 05:45:00,0.63595,0.63595,0.635,0.63545,250000000.0
2009-06-05 06:00:00,0.63555,0.636,0.6351,0.6358,752200000.0
2009-06-05 06:15:00,0.6358,0.6358,0.63526,0.63528,350200000.0
2009-06-05 06:30:00,0.63549,0.63607,0.63478,0.6353,425600000.0
2009-06-05 06:45:00,0.63535,0.6358,0.63479,0.6353,495099999.0
2009-06-05 07:00:00,0.63545,0.6355,0.63395,0.6354,625400001.0
2009-06-05 07:15:00,0.63505,0.6354,0.63466,0.63515,940400000.0
2009-06-05 07:30:00,0.63515,0.6352,0.63424,0.63455,477000000.0
2009-06-05 07:45:00,0.63455,0.635,0.6341,0.6348,739200000.0
2009-06-05 08:00:00,0.635,0.6361,0.63485,0.63513,711000000.0
2009-06-05 08:15:00,0.63555,0.6357,0.6349,0.63555,828200002.0
2009-06-05 08:30:00,0.63555,0.63635,0.63535,0.6361,1180400000.0
2009-06-05 08:45:00,0.6361,0.6362,0.6352,0.63585,1080600000.0
2009-06-05 09:00:00,0.63585,0.63625,0.63535,0.6359,897799999.0
2009-06-05 09:15:00,0.6359,0.63775,0.6359,0.63765,2487760000.0
2009-06-05 09:30:00,0.63765,0.63885,0.6374,0.6384,3786599999.0
2009-06-05 09:45:00,0.6385,0.6388,0.6381,0.6385,1831699999.0
2009-06-05 10:00:00,0.6385,0.6391,0.63835,0.63895,3305100000.0
2009-06-05 10:15:00,0.63895,0.6393,0.6382,0.63895,1668100001.0
2009-06-05 10:30:00,0.6391,0.6392,0.63775,0.6383,1802900001.0
2009-06-05 10:45:00,0.6384,0.6395,0.63805,0.63825,1999999997.0
2009-06-05 11:00:00,0.63825,0.63855,0.63745,0.638,1742300000.0
2009-06-05 11:15:00,0.63805,0.6381,0.63745,0.63765,1288900000.0
2009-06-05 11:30:00,0.6378,0.63785,0.63665,0.637,1952199999.0
2009-06-05 11:45:00,0.637,0.6374,0.63575,0.6365,1773800000.0
2009-06-05 12:00:00,0.6365,0.6367,0.6358,0.63615,1380100000.0
2009-06-05 12:15:00,0.63615,0.6371,0.6359,0.6371,700100000.0
2009-06-05 12:30:00,0.6371,0.6372,0.63555,0.6357,1061900000.0
2009-06-05 12:45:00,0.6358,0.6371,0.63565,0.63695,1112399999.0
2009-06-05 13:00:00,0.6369,0.63715,0.6365,0.6369,1306600013.0
2009-06-05 13:15:00,0.6369,0.6371,0.63615,0.6365,914200000.0
2009-06-05 13:30:00,0.6365,0.6375,0.63645,0.6373,769400000.0
2009-06-05 13:45:00,0.6373,0.6375,0.6356,0.63605,1612900000.0
2009-06-05 14:00:00,0.63605,0.6366,0.6354,0.6366,1102600000.0
2009-06-05 14:15:00,0.63655,0.6366,0.6344,0.6348,1956000000.0
2009-06-05 14:30:00,0.6344,0.64185,0.6344,0.64015,5270100004.0
2009-06-05 14:45:00,0.64015,0.64025,0.6345,0.63555,3282000000.0
2009-06-05 15:00:00,0.63535,0.63665,0.63395,0.6344,3031600000.0
2009-06-05 15:15:00,0.63435,0.63585,0.63405,0.63485,2583899999.0
2009-06-05 15:30:00,0.63485,0.6352,0.6329,0.63305,3535600000.0
2009-06-05 15:45:00,0.63305,0.63305,0.62955,0.63215,3643400000.0
2009-06-05 16:00:00,0.63215,0.63325,0.62725,0.6277,3732899995.0
2009-06-05 16:15:00,0.6277,0.63145,0.6277,0.63075,3301000000.0
2009-06-05 16:30:00,0.6308,0.63265,0.62965,0.632,3927500000.0
2009-06-05 16:45:00,0.632,0.63365,0.6314,0.63365,4044400000.0
2009-06-05 17:00:00,0.63385,0.63535,0.6324,0.6325,3412800000.0
2009-06-05 17:15:00,0.6325,0.63295,0.63025,0.6323,4185800000.0
2009-06-05 17:30:00,0.6323,0.6324,0.63085,0.6322,3292000000.0
2009-06-05 17:45:00,0.6322,0.63265,0.63105,0.63195,3704100000.0
2009-06-05 18:00:00,0.63205,0.6332,0.63175,0.63275,3574300006.0
2009-06-05 18:15:00,0.63275,0.6333,0.63265,0.63305,1127100000.0
2009-06-05 18:30:00,0.63273,0.6338,0.63251,0.63316,1378200004.0
2009-06-05 18:45:00,0.6336,0.63378,0.63245,0.633,1402800000.0
2009-06-05 19:00:00,0.6331,0.6331,0.6306,0.63105,1169800000.0
2009-06-05 19:15:00,0.63105,0.6313,0.62905,0.62945,1352600000.0
2009-06-05 19:30:00,0.62945,0.63085,0.62945,0.6306,1229400000.0
2009-06-05 19:45:00,0.6306,0.63093,0.62935,0.62935,2304800000.0
2009-06-05 20:00:00,0.6294,0.6294,0.62675,0.6268,1817600000.0
2009-06-05 20:15:00,0.6268,0.62685,0.6252,0.62675,2059400001.0
2009-06-05 20:30:00,0.6268,0.62755,0.6259,0.62725,1068200000.0
2009-06-05 20:45:00,0.62725,0.6286,0.62702,0.6281,693800000.0
2009-06-05 21:00:00,0.6281,0.6287,0.62725,0.62865,695600000.0
2009-06-05 21:15:00,0.62865,0.62865,0.62649,0.627,600600000.0
2009-06-05 21:30:00,0.627,0.627,0.62568,0.62663,629000000.0
2009-06-05 21:45:00,0.62648,0.6269,0.62605,0.62605,521000000.0
2009-06-05 22:00:00,0.62605,0.62695,0.62595,0.6269,470000000.0
2009-06-05 22:15:00,0.62638,0.62655,0.62556,0.62575,470400000.0
2009-06-05 22:30:00,0.62575,0.62595,0.62556,0.62575,321800000.0
2009-06-05 22:45:00,0.62565,0.62632,0.6253,0.6261,666000000.0
2009-06-08 00:00:00,0.62468,0.62573,0.62467,0.625,850200000.0
2009-06-08 00:15:00,0.6251,0.62555,0.62446,0.62485,915600000.0
2009-06-08 00:30:00,0.6248,0.6248,0.62379,0.62405,654000000.0
2009-06-08 00:45:00,0.6242,0.62544,0.62412,0.62543,850200000.0
2009-06-08 01:00:00,0.6254,0.62551,0.62485,0.6251,915600000.0
2009-06-08 01:15:00,0.62523,0.62602,0.62518,0.62583,915600000.0
2009-06-08 01:30:00,0.62584,0.62636,0.62515,0.62533,915600000.0
2009-06-08 01:45:00,0.6254,0.62708,0.62524,0.62682,915600000.0
2009-06-08 02:00:00,0.6269,0.6269,0.62555,0.62605,766400000.0
2009-06-08 02:15:00,0.62625,0.62735,0.62585,0.62685,868000000.0
2009-06-08 02:30:00,0.62705,0.62755,0.6267,0.62735,553800000.0
2009-06-08 02:45:00,0.62709,0.62775,0.62685,0.62715,664000000.0
2009-06-08 03:00:00,0.62675,0.62735,0.62664,0.6273,483400000.0
2009-06-08 03:15:00,0.6273,0.628,0.6273,0.62785,447000000.0
2009-06-08 03:30:00,0.62785,0.628,0.62695,0.62715,450400000.0
2009-06-08 03:45:00,0.62725,0.62775,0.62715,0.62765,402999998.0
2009-06-08 04:00:00,0.6277,0.62775,0.62725,0.62765,529400000.0
2009-06-08 04:15:00,0.62765,0.62765,0.62689,0.6276,367400000.0
2009-06-08 04:30:00,0.62755,0.6279,0.62745,0.6278,540400000.0
2009-06-08 04:45:00,0.62728,0.6278,0.627,0.62725,339200000.0
2009-06-08 05:00:00,0.62735,0.62779,0.62711,0.6274,712600000.0
2009-06-08 05:15:00,0.6274,0.62755,0.6267,0.62755,705200000.0
2009-06-08 05:30:00,0.62755,0.62808,0.6274,0.62808,339200000.0
2009-06-08 05:45:00,0.6278,0.62801,0.62723,0.62755,569200000.0
2009-06-08 06:00:00,0.62755,0.6279,0.62735,0.62757,888400000.0
2009-06-08 06:15:00,0.62785,0.6283,0.62735,0.62765,1353199999.0
2009-06-08 06:30:00,0.6276,0.62775,0.62716,0.6274,678800002.0
2009-06-08 06:45:00,0.6274,0.62815,0.62731,0.6279,705600000.0
2009-06-08 07:00:00,0.6279,0.6281,0.62757,0.628,493000000.0
2009-06-08 07:15:00,0.6277,0.62775,0.62725,0.6276,1498000007.0
2009-06-08 07:30:00,0.62755,0.6276,0.62665,0.62725,1811000001.0
2009-06-08 07:45:00,0.62725,0.6274,0.62655,0.62705,808000001.0
2009-06-08 08:00:00,0.62705,0.62725,0.62515,0.62525,3074699994.0
2009-06-08 08:15:00,0.62545,0.62585,0.62515,0.62545,1399600002.0
2009-06-08 08:30:00,0.62545,0.62555,0.6241,0.6243,2494300002.0
2009-06-08 08:45:00,0.62435,0.6257,0.62425,0.6257,2191000001.0
2009-06-08 09:00:00,0.6256,0.6263,0.62345,0.62345,2829200002.0
2009-06-08 09:15:00,0.62345,0.6236,0.6217,0.6217,2298800000.0
2009-06-08 09:30:00,0.62175,0.6223,0.61955,0.62075,4615600000.0
2009-06-08 09:45:00,0.62075,0.6208,0.6193,0.61945,2434900000.0
2009-06-08 10:00:00,0.61955,0.61955,0.6177,0.61835,3283899996.0
2009-06-08 10:15:00,0.61835,0.61905,0.6177,0.61875,2374100000.0
2009-06-08 10:30:00,0.6188,0.6201,0.61875,0.6197,1532800000.0
2009-06-08 10:45:00,0.6198,0.6201,0.61915,0.6195,1904600000.0
2009-06-08 11:00:00,0.6195,0.6213,0.6191,0.6206,1698800000.0
2009-06-08 11:15:00,0.62025,0.621,0.62005,0.6205,2162200001.0
2009-06-08 11:30:00,0.6205,0.62065,0.61735,0.61835,3509800000.0
2009-06-08 11:45:00,0.61835,0.61895,0.61735,0.61775,2906800000.0
2009-06-08 12:00:00,0.61775,0.6193,0.61735,0.6193,2376800000.0
2009-06-08 12:15:00,0.6193,0.6201,0.61875,0.6188,1971099998.0
2009-06-08 12:30:00,0.6188,0.6205,0.61835,0.6203,3345199997.0
2009-06-08 12:45:00,0.6202,0.6202,0.61885,0.61885,2631999999.0
2009-06-08 13:00:00,0.6189,0.6192,0.6176,0.61845,2163000000.0
2009-06-08 13:15:00,0.61845,0.6204,0.6184,0.61975,1956300000.0
2009-06-08 13:30:00,0.61975,0.6205,0.61845,0.6186,3078400006.0
2009-06-08 13:45:00,0.6186,0.6209,0.6183,0.62075,2564500000.0
2009-06-08 14:00:00,0.62075,0.62165,0.6204,0.62055,2277800000.0
2009-06-08 14:15:00,0.6207,0.6212,0.6201,0.6209,3896800000.0
2009-06-08 14:30:00,0.62085,0.62085,0.61995,0.6201,2737000002.0
2009-06-08 14:45:00,0.6202,0.6205,0.61885,0.61935,1903600000.0
2009-06-08 15:00:00,0.6194,0.6199,0.61885,0.6198,1534300000.0
2009-06-08 15:15:00,0.6198,0.6208,0.61955,0.6208,2349600000.0
2009-06-08 15:30:00,0.6208,0.621,0.61805,0.61805,2513800000.0
2009-06-08 15:45:00,0.61805,0.6181,0.6166,0.61665,2884900000.0
2009-06-08 16:00:00,0.61665,0.6173,0.61515,0.61585,4347199995.0
2009-06-08 16:15:00,0.616,0.6181,0.61545,0.61755,2967499999.0
2009-06-08 16:30:00,0.61755,0.61785,0.6167,0.61755,4104900001.0
2009-06-08 16:45:00,0.61755,0.6178,0.6164,0.6164,3087200001.0
2009-06-08 17:00:00,0.6164,0.61765,0.61615,0.61745,2663400000.0
2009-06-08 17:15:00,0.61745,0.61845,0.61695,0.6176,2330700000.0
2009-06-08 17:30:00,0.6175,0.6179,0.61695,0.6176,2326900000.0
2009-06-08 17:45:00,0.6176,0.61805,0.61665,0.61745,3325300000.0
2009-06-08 18:00:00,0.61745,0.6184,0.61605,0.6172,2891200001.0
2009-06-08 18:15:00,0.6171,0.61905,0.6163,0.6179,2306000000.0
2009-06-08 18:30:00,0.6178,0.6184,0.61645,0.6176,2985000000.0
2009-06-08 18:45:00,0.6176,0.6178,0.61635,0.61695,1940100000.0
2009-06-08 19:00:00,0.61685,0.6174,0.61635,0.6172,1880600000.0
2009-06-08 19:15:00,0.6172,0.61915,0.61705,0.61815,2680900003.0
2009-06-08 19:30:00,0.61815,0.6186,0.61795,0.6186,1493000000.0
2009-06-08 19:45:00,0.6186,0.6198,0.61835,0.61835,1380700000.0
2009-06-08 20:00:00,0.61835,0.6189,0.61805,0.61805,1104700000.0
2009-06-08 20:15:00,0.6182,0.61835,0.61635,0.61725,1126500000.0
2009-06-08 20:30:00,0.61725,0.61805,0.61665,0.61735,1512200000.0
2009-06-08 20:45:00,0.61715,0.61835,0.61715,0.6177,1346100000.0
2009-06-08 21:00:00,0.61765,0.6185,0.6168,0.6175,793000000.0
2009-06-08 21:15:00,0.6175,0.61965,0.61735,0.6192,1082900000.0
2009-06-08 21:30:00,0.6192,0.622,0.61905,0.6211,1247200001.0
2009-06-08 21:45:00,0.6211,0.6212,0.61941,0.6199,1240000000.0
2009-06-08 22:00:00,0.61975,0.61995,0.61895,0.61965,614600000.0
2009-06-08 22:15:00,0.61965,0.6203,0.61911,0.62015,1000400000.0
2009-06-08 22:30:00,0.62015,0.62065,0.61971,0.61992,459200000.0
2009-06-08 22:45:00,0.62015,0.62055,0.61978,0.6201,584600000.0
2009-06-08 23:00:00,0.6201,0.62035,0.6193,0.62,801800000.0
2009-06-08 23:15:00,0.6201,0.62041,0.61975,0.6201,445399998.0
2009-06-08 23:30:00,0.6201,0.62015,0.61947,0.6201,641800000.0
2009-06-08 23:45:00,0.61971,0.62035,0.61958,0.61999,871400000.0
2009-06-09 00:00:00,0.62025,0.62135,0.62009,0.6213,702000000.0
2009-06-09 00:15:00,0.6212,0.62155,0.62115,0.6213,669799998.0
2009-06-09 00:30:00,0.62125,0.622,0.6212,0.6219,365000000.0
2009-06-09 00:45:00,0.6219,0.622,0.62135,0.6215,542200000.0
2009-06-09 01:00:00,0.62145,0.62305,0.6213,0.6227,1037800000.0
2009-06-09 01:15:00,0.6227,0.62375,0.62235,0.6225,720600000.0
2009-06-09 01:30:00,0.6225,0.62281,0.62185,0.62225,737199999.0
2009-06-09 01:45:00,0.62225,0.62272,0.62183,0.62233,331600000.0
2009-06-09 02:00:00,0.62255,0.62265,0.62215,0.62215,318800000.0
2009-06-09 02:15:00,0.62192,0.62295,0.62181,0.6229,797400000.0
2009-06-09 02:30:00,0.6229,0.6235,0.6224,0.6227,802399997.0
2009-06-09 02:45:00,0.6228,0.62345,0.62205,0.6223,1586600000.0
2009-06-09 03:00:00,0.6223,0.6224,0.6211,0.62125,1577400001.0
2009-06-09 03:15:00,0.6212,0.6226,0.62071,0.6226,1471500001.0
2009-06-09 03:30:00,0.6226,0.6226,0.62145,0.62175,1373199999.0
2009-06-09 03:45:00,0.62175,0.62195,0.62075,0.6211,929499999.0
2009-06-09 04:00:00,0.62115,0.62185,0.62099,0.62105,710400000.0
2009-06-09 04:15:00,0.62065,0.62135,0.6201,0.62015,1382800001.0
2009-06-09 04:30:00,0.62015,0.6203,0.61955,0.62005,669799999.0
2009-06-09 04:45:00,0.62005,0.62015,0.6179,0.61885,1244000000.0
2009-06-09 05:00:00,0.61858,0.6193,0.61805,0.6181,984600000.0
2009-06-09 05:15:00,0.61795,0.6185,0.61765,0.6181,874600000.0
2009-06-09 05:30:00,0.6181,0.61925,0.6181,0.6189,865000000.0
2009-06-09 05:45:00,0.6189,0.6189,0.61815,0.6185,926500000.0
2009-06-09 06:00:00,0.6185,0.6187,0.61733,0.61733,654600000.0
2009-06-09 06:15:00,0.6176,0.61785,0.6166,0.61785,1487300000.0
2009-06-09 06:30:00,0.6179,0.6179,0.61665,0.61735,1225200001.0
2009-06-09 06:45:00,0.61718,0.61845,0.61705,0.61835,831599998.0
2009-06-09 07:00:00,0.6184,0.6184,0.6174,0.6177,927800000.0
2009-06-09 07:15:00,0.6179,0.6188,0.61755,0.6186,733200002.0
2009-06-09 07:30:00,0.6186,0.6194,0.61787,0.6192,1082200000.0
2009-06-09 07:45:00,0.6192,0.6193,0.61815,0.61855,786800000.0
2009-06-09 08:00:00,0.61845,0.61845,0.61705,0.6179,1396400000.0
2009-06-09 08:15:00,0.6179,0.6201,0.61765,0.61995,1974599998.0
2009-06-09 08:30:00,0.62,0.6228,0.6196,0.62145,3637600011.0
2009-06-09 08:45:00,0.62145,0.62225,0.62115,0.62165,1848200000.0
2009-06-09 09:00:00,0.6218,0.624,0.6211,0.62335,3883100010.0
2009-06-09 09:15:00,0.62325,0.62425,0.623,0.6232,3111500002.0
2009-06-09 09:30:00,0.62325,0.6242,0.62285,0.62285,1750000001.0
2009-06-09 09:45:00,0.6229,0.6235,0.62185,0.6221,2764099999.0
2009-06-09 10:00:00,0.6221,0.6225,0.62095,0.62135,2222400000.0
2009-06-09 10:15:00,0.62135,0.6218,0.62065,0.62065,2695000000.0
2009-06-09 10:30:00,0.62065,0.6217,0.62065,0.6213,1941200000.0
2009-06-09 10:45:00,0.6213,0.6224,0.6209,0.6222,2429199999.0
2009-06-09 11:00:00,0.62235,0.6226,0.62105,0.6214,2852000002.0
2009-06-09 11:15:00,0.62135,0.62165,0.62055,0.6207,2784200000.0
2009-06-09 11:30:00,0.6207,0.6209,0.61945,0.6206,2273900000.0
2009-06-09 11:45:00,0.6204,0.6209,0.62025,0.6204,1787800001.0
2009-06-09 12:00:00,0.6204,0.6206,0.6197,0.6198,2169900001.0
2009-06-09 12:15:00,0.6198,0.62005,0.61855,0.6196,2514400001.0
2009-06-09 12:30:00,0.6196,0.6205,0.6187,0.61935,2136100000.0
2009-06-09 12:45:00,0.6195,0.62005,0.61895,0.6199,2912700000.0
2009-06-09 13:00:00,0.6199,0.621,0.61915,0.6207,2343200001.0
2009-06-09 13:15:00,0.6207,0.623,0.6205,0.62265,2955900002.0
2009-06-09 13:30:00,0.62255,0.6239,0.62245,0.62355,1761200002.0
2009-06-09 13:45:00,0.62355,0.62505,0.6235,0.62425,2107100001.0
2009-06-09 14:00:00,0.62425,0.6244,0.62285,0.6234,1949000000.0
2009-06-09 14:15:00,0.6234,0.62575,0.62255,0.6254,2415500001.0
2009-06-09 14:30:00,0.62535,0.626,0.62395,0.62455,1748500000.0
2009-06-09 14:45:00,0.62455,0.62595,0.62385,0.62555,3254699999.0
2009-06-09 15:00:00,0.62555,0.62685,0.6248,0.6268,2959000000.0
2009-06-09 15:15:00,0.6268,0.62735,0.62535,0.6261,3156000001.0
2009-06-09 15:30:00,0.6261,0.6265,0.62465,0.62495,4418500000.0
2009-06-09 15:45:00,0.62495,0.62585,0.6239,0.62395,3810199998.0
2009-06-09 16:00:00,0.62395,0.6259,0.62335,0.6252,3680199998.0
2009-06-09 16:15:00,0.6252,0.6261,0.6233,0.62475,3890400000.0
2009-06-09 16:30:00,0.6248,0.6259,0.6246,0.6255,2966400000.0
2009-06-09 16:45:00,0.6255,0.6261,0.62405,0.6242,3370200000.0
2009-06-09 17:00:00,0.62415,0.6248,0.6232,0.6237,3107700000.0
2009-06-09 17:15:00,0.6237,0.6258,0.62355,0.62525,3541399998.0
2009-06-09 17:30:00,0.62515,0.6258,0.62495,0.6252,2358999999.0
2009-06-09 17:45:00,0.6252,0.6254,0.62385,0.62395,2162299996.0
2009-06-09 18:00:00,0.624,0.6258,0.624,0.62485,2485000001.0
2009-06-09 18:15:00,0.6248,0.62755,0.6242,0.6266,3737600000.0
2009-06-09 18:30:00,0.6266,0.6268,0.62505,0.62505,2293300000.0
2009-06-09 18:45:00,0.6252,0.6265,0.6252,0.6259,2172000000.0
2009-06-09 19:00:00,0.62585,0.6265,0.6248,0.6251,1876200000.0
2009-06-09 19:15:00,0.6251,0.6262,0.62465,0.6258,1426300000.0
2009-06-09 19:30:00,0.6258,0.62685,0.62555,0.62615,1835800000.0
2009-06-09 19:45:00,0.62615,0.6268,0.6259,0.6264,991800000.0
2009-06-09 20:00:00,0.6265,0.6269,0.6261,0.6268,706200000.0
2009-06-09 20:15:00,0.6264,0.62825,0.62605,0.6279,2030500000.0
2009-06-09 20:30:00,0.628,0.6294,0.62568,0.6278,2315100001.0
2009-06-09 20:45:00,0.6278,0.62785,0.62655,0.62705,1305600000.0
2009-06-09 21:00:00,0.62705,0.6282,0.62705,0.62765,718900000.0
2009-06-09 21:15:00,0.62765,0.6277,0.62655,0.62675,1336600000.0
2009-06-09 21:30:00,0.62675,0.6277,0.62648,0.62715,1080200000.0
2009-06-09 21:45:00,0.62715,0.6273,0.62657,0.62695,1249400000.0
2009-06-09 22:00:00,0.6269,0.6271,0.62655,0.62691,333800000.0
2009-06-09 22:15:00,0.62685,0.62715,0.62663,0.6268,426200000.0
2009-06-09 22:30:00,0.62687,0.62715,0.6261,0.6265,619200000.0
2009-06-09 22:45:00,0.6265,0.62725,0.626,0.6268,779500000.0
2009-06-09 23:00:00,0.62675,0.62755,0.6265,0.62655,252800000.0
2009-06-09 23:15:00,0.62665,0.62741,0.62565,0.62645,597199998.0
2009-06-09 23:30:00,0.6265,0.62675,0.62535,0.62569,591400000.0
2009-06-09 23:45:00,0.62585,0.6268,0.62567,0.6266,444200000.0
2009-06-10 00:00:00,0.62655,0.6278,0.6265,0.6275,746600000.0
2009-06-10 00:15:00,0.62745,0.62765,0.6271,0.6272,670000000.0
2009-06-10 00:30:00,0.6272,0.62739,0.62655,0.6272,629400000.0
2009-06-10 00:45:00,0.6272,0.6274,0.62645,0.62655,326200000.0
2009-06-10 01:00:00,0.6266,0.62695,0.62535,0.62605,770000000.0
2009-06-10 01:15:00,0.626,0.62655,0.62565,0.6264,576399997.0
2009-06-10 01:30:00,0.6266,0.6269,0.6255,0.6255,761100000.0
2009-06-10 01:45:00,0.6254,0.6262,0.6253,0.6257,432200000.0
2009-06-10 02:00:00,0.6262,0.62735,0.62614,0.62725,493600000.0
2009-06-10 02:15:00,0.62725,0.62725,0.62656,0.6272,772100000.0
2009-06-10 02:30:00,0.6271,0.62805,0.6262,0.62775,853200000.0
2009-06-10 02:45:00,0.6279,0.6286,0.62715,0.62775,1155800000.0
2009-06-10 03:00:00,0.62785,0.6307,0.62785,0.63035,2132900000.0
2009-06-10 03:15:00,0.63035,0.63035,0.62895,0.6293,1456100000.0
2009-06-10 03:30:00,0.62925,0.62955,0.6285,0.62885,1823800000.0
2009-06-10 03:45:00,0.62895,0.6292,0.62855,0.6287,613800000.0
2009-06-10 04:00:00,0.62855,0.6291,0.6278,0.6288,949800000.0
2009-06-10 04:15:00,0.62885,0.6296,0.62835,0.62955,849000000.0
2009-06-10 04:30:00,0.6296,0.6301,0.62935,0.62955,1298799999.0
2009-06-10 04:45:00,0.6296,0.6296,0.62865,0.62915,505199998.0
2009-06-10 05:00:00,0.6292,0.6297,0.62879,0.62899,367800000.0
2009-06-10 05:15:00,0.6294,0.63,0.6291,0.6297,472200000.0
2009-06-10 05:30:00,0.62975,0.6298,0.62895,0.62926,391400000.0
2009-06-10 05:45:00,0.6297,0.62975,0.62894,0.62935,440600000.0
2009-06-10 06:00:00,0.62935,0.6297,0.62904,0.62905,566200000.0
2009-06-10 06:15:00,0.62905,0.62955,0.62855,0.62955,1133600004.0
2009-06-10 06:30:00,0.6296,0.6307,0.62923,0.6305,787400000.0
2009-06-10 06:45:00,0.6305,0.6322,0.6304,0.6316,2038200002.0
2009-06-10 07:00:00,0.6315,0.6319,0.63005,0.6318,1087000000.0
2009-06-10 07:15:00,0.6318,0.6322,0.63095,0.63105,1222800001.0
2009-06-10 07:30:00,0.6312,0.63165,0.6308,0.63119,502200000.0
2009-06-10 07:45:00,0.6315,0.634,0.63145,0.63355,1857600000.0
2009-06-10 08:00:00,0.63355,0.63465,0.63295,0.63325,3654299999.0
2009-06-10 08:15:00,0.63325,0.63375,0.63245,0.63285,2527900001.0
2009-06-10 08:30:00,0.633,0.6335,0.63235,0.6326,1487700000.0
2009-06-10 08:45:00,0.63265,0.6332,0.63125,0.63195,1950000000.0
2009-06-10 09:00:00,0.63195,0.6328,0.63155,0.6327,1894900000.0
2009-06-10 09:15:00,0.6327,0.63345,0.63255,0.6328,2436399991.0
2009-06-10 09:30:00,0.6328,0.6334,0.63245,0.6332,1770800000.0
2009-06-10 09:45:00,0.6332,0.6353,0.6332,0.6353,2377400000.0
2009-06-10 10:00:00,0.6352,0.63625,0.63445,0.6356,1279900000.0
2009-06-10 10:15:00,0.6356,0.6357,0.63415,0.63465,857200000.0
2009-06-10 10:30:00,0.63465,0.63655,0.6338,0.6362,2053900000.0
2009-06-10 10:45:00,0.6362,0.6364,0.63395,0.6352,1864600001.0
2009-06-10 11:00:00,0.6352,0.6361,0.6341,0.63455,1790100000.0
2009-06-10 11:15:00,0.6345,0.63505,0.63225,0.6326,2268200000.0
2009-06-10 11:30:00,0.6327,0.6345,0.63235,0.6337,2107300000.0
2009-06-10 11:45:00,0.6337,0.6339,0.63235,0.63265,2217600000.0
2009-06-10 12:00:00,0.63265,0.6337,0.63235,0.63255,2687799999.0
2009-06-10 12:15:00,0.6326,0.633,0.632,0.6323,1915400000.0
2009-06-10 12:30:00,0.6323,0.6338,0.6323,0.6329,1777200000.0
2009-06-10 12:45:00,0.63275,0.63315,0.6325,0.6329,1211600000.0
2009-06-10 13:00:00,0.6329,0.6337,0.6325,0.6337,1596300000.0
2009-06-10 13:15:00,0.6337,0.6353,0.6336,0.6339,2210800000.0
2009-06-10 13:30:00,0.6339,0.6349,0.63335,0.6338,1761400000.0
2009-06-10 13:45:00,0.6339,0.6341,0.6331,0.6334,2298800012.0
2009-06-10 14:00:00,0.6334,0.6337,0.63325,0.6336,1201400000.0
2009-06-10 14:15:00,0.6336,0.6336,0.63185,0.63195,1768800000.0
2009-06-10 14:30:00,0.63205,0.6329,0.6318,0.6321,2560900000.0
2009-06-10 14:45:00,0.6321,0.6335,0.63135,0.6329,2222400000.0
2009-06-10 15:00:00,0.633,0.6344,0.6324,0.6341,2555400000.0
2009-06-10 15:15:00,0.6341,0.6343,0.6331,0.63315,1330888996.0
2009-06-10 15:30:00,0.6332,0.63345,0.63155,0.6319,2936799999.0
2009-06-10 15:45:00,0.6319,0.6319,0.6303,0.6306,2232000000.0
2009-06-10 16:00:00,0.6306,0.6307,0.62735,0.6275,2884588995.0
2009-06-10 16:15:00,0.6275,0.6296,0.6271,0.6294,2723500000.0
2009-06-10 16:30:00,0.6294,0.63045,0.6287,0.6292,3463099998.0
2009-06-10 16:45:00,0.6292,0.6297,0.6277,0.6292,3224400004.0
2009-06-10 17:00:00,0.6292,0.62945,0.6272,0.6275,3116300002.0
2009-06-10 17:15:00,0.6275,0.6286,0.6263,0.6283,2163100004.0
2009-06-10 17:30:00,0.6283,0.6301,0.6282,0.6293,2125100000.0
2009-06-10 17:45:00,0.6293,0.6299,0.6284,0.62925,2033900001.0
2009-06-10 18:00:00,0.62925,0.63085,0.6291,0.6306,1757000000.0
2009-06-10 18:15:00,0.6306,0.6317,0.6294,0.63015,1683600001.0
2009-06-10 18:30:00,0.63015,0.6303,0.62835,0.6294,1714400000.0
2009-06-10 18:45:00,0.6294,0.6295,0.62915,0.62915,2047800000.0
2009-06-10 19:00:00,0.62915,0.62925,0.62625,0.6265,2426188996.0
2009-06-10 19:15:00,0.6265,0.62695,0.62605,0.6264,1397400000.0
2009-06-10 19:30:00,0.6264,0.6264,0.62415,0.62425,2219200000.0
2009-06-10 19:45:00,0.62425,0.6244,0.6234,0.6244,2020500000.0
2009-06-10 20:00:00,0.6244,0.62495,0.6231,0.6244,1592300000.0
2009-06-10 20:15:00,0.6244,0.62655,0.62425,0.62516,1146000000.0
2009-06-10 20:30:00,0.62535,0.6261,0.6251,0.62555,1083400003.0
2009-06-10 20:45:00,0.62565,0.6266,0.6253,0.626,1397699999.0
2009-06-10 21:00:00,0.62595,0.62615,0.62474,0.6251,977799999.0
2009-06-10 21:15:00,0.6251,0.6251,0.62415,0.62476,655800000.0
2009-06-10 21:30:00,0.62475,0.6264,0.62475,0.62585,1307199999.0
2009-06-10 21:45:00,0.62595,0.62706,0.6255,0.62667,1549400000.0
2009-06-10 22:00:00,0.62675,0.6272,0.62645,0.62675,580799996.0
2009-06-10 22:15:00,0.6268,0.6272,0.6264,0.62675,694000000.0
2009-06-10 22:30:00,0.62675,0.62705,0.62654,0.6269,617600000.0
2009-06-10 22:45:00,0.627,0.62745,0.6247,0.62565,785000000.0
2009-06-10 23:00:00,0.62507,0.6307,0.62476,0.6295,1352700000.0
2009-06-10 23:15:00,0.6295,0.63125,0.6291,0.63115,1038800000.0
2009-06-10 23:30:00,0.63125,0.63135,0.62956,0.62965,816200000.0
2009-06-10 23:45:00,0.62965,0.63,0.6286,0.62915,778800000.0
2009-06-11 00:00:00,0.62915,0.6321,0.62885,0.6321,840800000.0
2009-06-11 00:15:00,0.6321,0.63415,0.632,0.63395,1771000000.0
2009-06-11 00:30:00,0.63395,0.63415,0.6331,0.6331,799000000.0
2009-06-11 00:45:00,0.6332,0.6332,0.63267,0.63295,850000000.0
2009-06-11 01:00:00,0.63295,0.63345,0.63256,0.63335,810000000.0
2009-06-11 01:15:00,0.6333,0.63435,0.6331,0.6339,965200002.0
2009-06-11 01:30:00,0.6337,0.6339,0.63315,0.6337,586200000.0
2009-06-11 01:45:00,0.6337,0.6343,0.63335,0.6334,770000000.0
2009-06-11 02:00:00,0.6334,0.6342,0.63325,0.6342,1065200000.0
2009-06-11 02:15:00,0.6342,0.63425,0.63275,0.63285,1149400000.0
2009-06-11 02:30:00,0.6329,0.63475,0.63285,0.6346,1459000000.0
2009-06-11 02:45:00,0.6346,0.63465,0.6336,0.6343,1031000000.0
2009-06-11 03:00:00,0.6343,0.6351,0.63369,0.6349,574300000.0
2009-06-11 03:15:00,0.6349,0.6351,0.6332,0.6333,1562200000.0
2009-06-11 03:30:00,0.6339,0.63615,0.6338,0.63495,2750700000.0
2009-06-11 03:45:00,0.635,0.63685,0.6349,0.63685,1332288996.0
2009-06-11 04:00:00,0.63685,0.63715,0.63605,0.63635,933600000.0
2009-06-11 04:15:00,0.63645,0.63665,0.63555,0.63645,977600000.0
2009-06-11 04:30:00,0.63645,0.63645,0.63555,0.6359,662400000.0
2009-06-11 04:45:00,0.6361,0.63635,0.63565,0.63635,276200000.0
2009-06-11 05:00:00,0.63635,0.63645,0.63565,0.63605,428600000.0
2009-06-11 05:15:00,0.63605,0.63655,0.63574,0.63625,538400000.0
2009-06-11 05:30:00,0.63625,0.63655,0.63565,0.63595,709800000.0
2009-06-11 05:45:00,0.63595,0.6363,0.63555,0.6357,1366500000.0
2009-06-11 06:00:00,0.6357,0.6363,0.63539,0.63575,611600001.0
2009-06-11 06:15:00,0.6358,0.63655,0.6358,0.63655,668600000.0
2009-06-11 06:30:00,0.63655,0.6376,0.63655,0.6376,1051400000.0
2009-06-11 06:45:00,0.63755,0.63755,0.63674,0.6373,541000000.0
2009-06-11 07:00:00,0.6373,0.6373,0.63625,0.6369,1558000000.0
2009-06-11 07:15:00,0.63685,0.63765,0.63633,0.6375,1212300002.0
2009-06-11 07:30:00,0.6375,0.6375,0.63645,0.63665,782100000.0
2009-06-11 07:45:00,0.6368,0.6369,0.6359,0.6364,904400000.0
2009-06-11 08:00:00,0.6364,0.6376,0.63595,0.63745,1416800000.0
2009-06-11 08:15:00,0.63745,0.63895,0.63715,0.63875,3659900000.0
2009-06-11 08:30:00,0.63875,0.63905,0.63725,0.63785,2959400001.0
2009-06-11 08:45:00,0.6379,0.63895,0.63765,0.6387,2211099999.0
2009-06-11 09:00:00,0.6387,0.6391,0.638,0.6388,3242199998.0
2009-06-11 09:15:00,0.6388,0.6391,0.63635,0.6372,3316399999.0
2009-06-11 09:30:00,0.63715,0.6385,0.63695,0.63765,2860800000.0
2009-06-11 09:45:00,0.6378,0.6388,0.637,0.6386,2294300000.0
2009-06-11 10:00:00,0.6386,0.6388,0.63825,0.63865,1830900000.0
2009-06-11 10:15:00,0.63865,0.63925,0.63815,0.6392,2250400001.0
2009-06-11 10:30:00,0.6392,0.6407,0.63875,0.64055,2246199999.0
2009-06-11 10:45:00,0.64055,0.6418,0.64055,0.64135,3358500003.0
2009-06-11 11:00:00,0.6413,0.64195,0.64095,0.64135,2080100000.0
2009-06-11 11:15:00,0.64135,0.64205,0.64055,0.64145,2355400001.0
2009-06-11 11:30:00,0.64145,0.6437,0.64085,0.6436,2727900001.0
2009-06-11 11:45:00,0.6437,0.644,0.64275,0.64345,3391700001.0
2009-06-11 12:00:00,0.64345,0.6435,0.64225,0.64265,2730700000.0
2009-06-11 12:15:00,0.6428,0.6433,0.64235,0.6431,2472700001.0
2009-06-11 12:30:00,0.6432,0.64355,0.64225,0.6425,1849000000.0
2009-06-11 12:45:00,0.6425,0.6426,0.64145,0.64165,2207088995.0
2009-06-11 13:00:00,0.64165,0.6424,0.6411,0.6423,2080000000.0
2009-06-11 13:15:00,0.6423,0.64235,0.6413,0.6414,2037000000.0
2009-06-11 13:30:00,0.6414,0.64175,0.6404,0.6416,3180300000.0
2009-06-11 13:45:00,0.6416,0.6419,0.6401,0.64015,2790400000.0
2009-06-11 14:00:00,0.64015,0.6406,0.6392,0.6396,2302500001.0
2009-06-11 14:15:00,0.6395,0.6397,0.6385,0.63875,3082499998.0
2009-06-11 14:30:00,0.6394,0.64025,0.63695,0.63925,3454700000.0
2009-06-11 14:45:00,0.6394,0.63985,0.63825,0.63915,2765000000.0
2009-06-11 15:00:00,0.63915,0.6421,0.6389,0.6412,2795877992.0
2009-06-11 15:15:00,0.6412,0.6418,0.64015,0.6418,2229600000.0
2009-06-11 15:30:00,0.6418,0.6426,0.64065,0.6412,3368088996.0
2009-06-11 15:45:00,0.6411,0.64455,0.6411,0.6437,4651866989.0
2009-06-11 16:00:00,0.6437,0.64525,0.6431,0.6452,4251700003.0
2009-06-11 16:15:00,0.6452,0.6467,0.64465,0.64485,5090899988.0
2009-06-11 16:30:00,0.64485,0.64635,0.6444,0.6453,4926499998.0
2009-06-11 16:45:00,0.6453,0.64565,0.64375,0.6441,2893444980.0
2009-06-11 17:00:00,0.6441,0.6451,0.64335,0.645,4146000001.0
2009-06-11 17:15:00,0.645,0.64575,0.64445,0.64535,4015788996.0
2009-06-11 17:30:00,0.64535,0.6457,0.64425,0.6444,5520999986.0
2009-06-11 17:45:00,0.6444,0.646,0.64435,0.64505,3450899999.0
2009-06-11 18:00:00,0.64505,0.6451,0.64335,0.64355,4141499999.0
2009-06-11 18:15:00,0.64355,0.6443,0.6423,0.64365,2777100000.0
2009-06-11 18:30:00,0.64365,0.6442,0.6433,0.6442,2740000000.0
2009-06-11 18:45:00,0.64425,0.646,0.64415,0.64475,2448700000.0
2009-06-11 19:00:00,0.64465,0.6466,0.64405,0.6452,2525200000.0
2009-06-11 19:15:00,0.6452,0.6468,0.6448,0.6464,2698300001.0
2009-06-11 19:30:00,0.6464,0.6468,0.6441,0.64515,3425699999.0
2009-06-11 19:45:00,0.6452,0.6459,0.64455,0.6446,2258599997.0
2009-06-11 20:00:00,0.64445,0.6455,0.6441,0.64495,2649700000.0
2009-06-11 20:15:00,0.64495,0.6465,0.64485,0.646,2553300000.0
2009-06-11 20:30:00,0.646,0.6462,0.64425,0.6454,2511899999.0
2009-06-11 20:45:00,0.6454,0.6464,0.64425,0.6457,1457100000.0
2009-06-11 21:00:00,0.6457,0.646,0.64515,0.6453,775200000.0
2009-06-11 21:15:00,0.64535,0.6455,0.6451,0.64515,745999999.0
2009-06-11 21:30:00,0.64515,0.6452,0.64419,0.6446,1046200000.0
2009-06-11 21:45:00,0.6447,0.6448,0.6427,0.643,628600000.0
2009-06-11 22:00:00,0.64305,0.6434,0.64239,0.64257,438400000.0
2009-06-11 22:15:00,0.64275,0.6435,0.64254,0.64305,447400000.0
2009-06-11 22:30:00,0.6431,0.64405,0.64296,0.64345,628400000.0
2009-06-11 22:45:00,0.64345,0.6437,0.64245,0.64255,466500000.0
2009-06-11 23:00:00,0.64255,0.6434,0.6418,0.64297,779600000.0
2009-06-11 23:15:00,0.64302,0.6433,0.64266,0.64315,500400000.0
2009-06-11 23:30:00,0.64315,0.64367,0.64269,0.64305,768200000.0
2009-06-11 23:45:00,0.6432,0.6432,0.6425,0.64285,519000000.0
2009-06-12 00:00:00,0.64285,0.64384,0.64252,0.64365,939000000.0
2009-06-12 00:15:00,0.64375,0.64495,0.64365,0.6444,655600000.0
2009-06-12 00:30:00,0.64428,0.64455,0.64391,0.64415,713100000.0
2009-06-12 00:45:00,0.64425,0.6456,0.64395,0.64535,1543900000.0
2009-06-12 01:00:00,0.6453,0.64575,0.64474,0.64575,946999995.0
2009-06-12 01:15:00,0.64595,0.6465,0.64495,0.6452,734400001.0
2009-06-12 01:30:00,0.6453,0.6455,0.64463,0.64513,579000000.0
2009-06-12 01:45:00,0.64516,0.6454,0.6447,0.64505,537399999.0
2009-06-12 02:00:00,0.64505,0.64545,0.64482,0.6452,637700000.0
2009-06-12 02:15:00,0.6452,0.6452,0.64235,0.64315,1513499994.0
2009-06-12 02:30:00,0.6433,0.6443,0.64255,0.64325,759599999.0
2009-06-12 02:45:00,0.64325,0.6437,0.64283,0.6435,625999999.0
2009-06-12 03:00:00,0.6434,0.6442,0.64317,0.6442,763000001.0
2009-06-12 03:15:00,0.6443,0.6445,0.64358,0.6444,631600000.0
2009-06-12 03:30:00,0.64465,0.6449,0.64394,0.6444,433500000.0
2009-06-12 03:45:00,0.6444,0.64445,0.64325,0.64355,924400000.0
2009-06-12 04:00:00,0.64313,0.64445,0.64311,0.6443,1160400000.0
2009-06-12 04:15:00,0.64425,0.645,0.64415,0.6446,789600000.0
2009-06-12 04:30:00,0.6446,0.645,0.64451,0.6448,556800000.0
2009-06-12 04:45:00,0.64436,0.6449,0.64407,0.64437,473600000.0
2009-06-12 05:00:00,0.64475,0.64485,0.64444,0.64465,575200000.0
2009-06-12 05:15:00,0.64465,0.64465,0.64325,0.6434,1037000000.0
2009-06-12 05:30:00,0.64341,0.6437,0.6424,0.6424,833288996.0
2009-06-12 05:45:00,0.6425,0.6432,0.64195,0.6432,909600000.0
2009-06-12 06:00:00,0.6434,0.6434,0.64195,0.6426,524600000.0
2009-06-12 06:15:00,0.64255,0.6432,0.64205,0.6432,698000002.0
2009-06-12 06:30:00,0.6432,0.64355,0.64273,0.64306,718200000.0
2009-06-12 06:45:00,0.6433,0.64335,0.64203,0.64203,653200000.0
2009-06-12 07:00:00,0.6425,0.64285,0.64232,0.6426,504000000.0
2009-06-12 07:15:00,0.6427,0.6433,0.64255,0.64295,1105800001.0
2009-06-12 07:30:00,0.6431,0.6432,0.6423,0.64275,677400000.0
2009-06-12 07:45:00,0.64275,0.64285,0.64225,0.64275,528600000.0
2009-06-12 08:00:00,0.64285,0.6433,0.64255,0.64297,726088996.0
2009-06-12 08:15:00,0.64325,0.6443,0.6426,0.6433,1354000000.0
2009-06-12 08:30:00,0.6433,0.6437,0.64215,0.6434,1489800001.0
2009-06-12 08:45:00,0.6434,0.64375,0.64195,0.6422,1156200004.0
2009-06-12 09:00:00,0.6422,0.64235,0.6405,0.6408,2451000000.0
2009-06-12 09:15:00,0.64085,0.6412,0.63955,0.641,1952000000.0
2009-06-12 09:30:00,0.6409,0.64125,0.63985,0.6409,2038299998.0
2009-06-12 09:45:00,0.6409,0.6417,0.6402,0.6408,1284200000.0
2009-06-12 10:00:00,0.6408,0.6413,0.64055,0.6411,1012188996.0
2009-06-12 10:15:00,0.6411,0.6416,0.6409,0.6412,1176200000.0
2009-06-12 10:30:00,0.64115,0.6415,0.64055,0.6408,1023400000.0
2009-06-12 10:45:00,0.6408,0.6413,0.64055,0.64065,1346200000.0
2009-06-12 11:00:00,0.6408,0.6408,0.63925,0.6393,1788800002.0
2009-06-12 11:15:00,0.6393,0.6405,0.63895,0.6405,1520600001.0
2009-06-12 11:30:00,0.6404,0.6405,0.63905,0.6396,899000000.0
2009-06-12 11:45:00,0.6397,0.64,0.63855,0.63955,1143200000.0
2009-06-12 12:00:00,0.6397,0.6398,0.6387,0.63935,1221000000.0
2009-06-12 12:15:00,0.6394,0.6399,0.63815,0.6389,1712377992.0
2009-06-12 12:30:00,0.6389,0.6399,0.63855,0.6398,1775799999.0
2009-06-12 12:45:00,0.63975,0.6409,0.63935,0.64065,1087000002.0
2009-06-12 13:00:00,0.64065,0.6411,0.6396,0.6398,1405600005.0
2009-06-12 13:15:00,0.6398,0.6401,0.63885,0.6392,1683800000.0
2009-06-12 13:30:00,0.6391,0.6402,0.63835,0.6394,2227400000.0
2009-06-12 13:45:00,0.6394,0.6401,0.6386,0.63985,1949700000.0
2009-06-12 14:00:00,0.63985,0.6407,0.6395,0.6396,1650800000.0
2009-06-12 14:15:00,0.6396,0.6403,0.63685,0.6378,1791088996.0
2009-06-12 14:30:00,0.6378,0.63815,0.6366,0.637,1793899998.0
2009-06-12 14:45:00,0.6371,0.6372,0.6359,0.6368,2206300001.0
2009-06-12 15:00:00,0.63675,0.63775,0.6366,0.6377,2289800002.0
2009-06-12 15:15:00,0.6377,0.6382,0.6375,0.63775,1443800000.0
2009-06-12 15:30:00,0.6378,0.6382,0.6366,0.6375,3946400001.0
2009-06-12 15:45:00,0.6375,0.6382,0.63605,0.63605,2470400002.0
2009-06-12 16:00:00,0.63605,0.6381,0.63575,0.63775,4358099981.0
2009-06-12 16:15:00,0.63765,0.6391,0.63755,0.6379,3582900000.0
2009-06-12 16:30:00,0.6379,0.6406,0.63755,0.63975,2589000000.0
2009-06-12 16:45:00,0.63975,0.64085,0.63875,0.6399,2624288998.0
2009-06-12 17:00:00,0.63985,0.641,0.6395,0.6408,2583099999.0
2009-06-12 17:15:00,0.64085,0.6427,0.6406,0.6421,2194300000.0
2009-06-12 17:30:00,0.6421,0.643,0.6414,0.6423,2487288996.0
2009-06-12 17:45:00,0.6423,0.6427,0.64155,0.64215,2253800000.0
2009-06-12 18:00:00,0.64215,0.6425,0.64155,0.64235,1301800000.0
2009-06-12 18:15:00,0.6424,0.6424,0.64175,0.64225,1390600000.0
2009-06-12 18:30:00,0.64225,0.6424,0.6415,0.6421,1230799999.0
2009-06-12 18:45:00,0.642,0.64235,0.64155,0.64205,1332900000.0
2009-06-12 19:00:00,0.64205,0.64255,0.64195,0.64215,1926400001.0
2009-06-12 19:15:00,0.64215,0.64265,0.64215,0.6424,1608600003.0
2009-06-12 19:30:00,0.6424,0.6425,0.642,0.642,2691600000.0
2009-06-12 19:45:00,0.642,0.6422,0.6409,0.64145,778600000.0
2009-06-12 20:00:00,0.6416,0.6417,0.64049,0.6412,1054200000.0
2009-06-12 20:15:00,0.64115,0.642,0.64085,0.6412,682000000.0
2009-06-12 20:30:00,0.64093,0.6424,0.6409,0.6424,534000000.0
2009-06-12 20:45:00,0.6424,0.6434,0.64119,0.64151,1051800000.0
2009-06-12 21:00:00,0.64165,0.64205,0.64147,0.64155,521000000.0
2009-06-12 21:15:00,0.6416,0.64205,0.64146,0.6418,446799999.0
2009-06-12 21:30:00,0.6419,0.6422,0.6415,0.6421,525800000.0
2009-06-12 21:45:00,0.6424,0.6427,0.6418,0.64231,624800000.0
2009-06-12 22:00:00,0.64225,0.6426,0.64202,0.64218,585000000.0
2009-06-12 22:15:00,0.6422,0.6431,0.64219,0.64238,361500000.0
2009-06-12 22:30:00,0.64255,0.64265,0.64223,0.64255,762200000.0
2009-06-12 22:45:00,0.64255,0.64295,0.6422,0.64295,897400000.0
2009-06-15 00:00:00,0.6381,0.6381,0.63685,0.63699,450000000.0
2009-06-15 00:15:00,0.63702,0.63809,0.63699,0.63809,420000000.0
2009-06-15 00:30:00,0.63808,0.63927,0.63779,0.63927,390000000.0
2009-06-15 00:45:00,0.63933,0.63951,0.63885,0.63945,360000000.0
2009-06-15 01:00:00,0.63955,0.63955,0.63925,0.63925,240000000.0
2009-06-15 01:15:00,0.6394,0.63941,0.63787,0.63903,300000000.0
2009-06-15 01:30:00,0.63908,0.63939,0.63848,0.6388,420000000.0
2009-06-15 01:45:00,0.63881,0.63881,0.63804,0.63843,360000000.0
2009-06-15 02:00:00,0.63825,0.63928,0.6382,0.63845,418700000.0
2009-06-15 02:15:00,0.63844,0.63871,0.63769,0.63792,428798996.0
2009-06-15 02:30:00,0.63788,0.63796,0.63657,0.63765,397300000.0
2009-06-15 02:45:00,0.63766,0.63812,0.63713,0.63747,430199999.0
2009-06-15 03:00:00,0.6376,0.63873,0.6373,0.63849,411900000.0
2009-06-15 03:15:00,0.63818,0.63835,0.63735,0.63765,414600000.0
2009-06-15 03:30:00,0.63758,0.63806,0.63694,0.6373,380998996.0
2009-06-15 03:45:00,0.63698,0.63781,0.63697,0.63761,372000000.0
2009-06-15 04:00:00,0.63765,0.63836,0.63662,0.63765,376700000.0
2009-06-15 04:15:00,0.63768,0.63838,0.6374,0.63812,413899999.0
2009-06-15 04:30:00,0.63821,0.63841,0.63773,0.63813,352799999.0
2009-06-15 04:45:00,0.63827,0.63885,0.63789,0.63854,306200000.0
2009-06-15 05:00:00,0.63875,0.63885,0.63782,0.63823,408098996.0
2009-06-15 05:15:00,0.63833,0.63899,0.63767,0.63808,385598996.0
2009-06-15 05:30:00,0.63776,0.63795,0.63657,0.63687,450198996.0
2009-06-15 05:45:00,0.63703,0.63744,0.63664,0.63731,421000000.0
2009-06-15 06:00:00,0.63725,0.63763,0.63699,0.63751,429400000.0
2009-06-15 06:15:00,0.63738,0.63807,0.63687,0.63807,439799999.0
2009-06-15 06:30:00,0.63788,0.63823,0.63705,0.63745,343200000.0
2009-06-15 06:45:00,0.63763,0.6377,0.63656,0.63691,577200000.0
2009-06-15 07:00:00,0.6371,0.63757,0.63684,0.6369,1029300000.0
2009-06-15 07:15:00,0.63694,0.63734,0.63633,0.63678,982598996.0
2009-06-15 07:30:00,0.63666,0.63746,0.6359,0.63622,1146900000.0
2009-06-15 07:45:00,0.63604,0.63709,0.63556,0.63594,1245900002.0
2009-06-15 08:00:00,0.63604,0.63637,0.63428,0.63557,709800000.0
2009-06-15 08:15:00,0.63562,0.63611,0.63367,0.63475,971399999.0
2009-06-15 08:30:00,0.63475,0.63559,0.63441,0.63497,1030100001.0
2009-06-15 08:45:00,0.63493,0.63617,0.63466,0.6361,1228198996.0
2009-06-15 09:00:00,0.63609,0.63616,0.6348,0.63518,1007800000.0
2009-06-15 09:15:00,0.63513,0.63533,0.63388,0.63429,1851199999.0
2009-06-15 09:30:00,0.6342,0.63446,0.63299,0.63358,1495499999.0
2009-06-15 09:45:00,0.6335,0.6343,0.63211,0.63367,2117699999.0
2009-06-15 10:00:00,0.63329,0.63506,0.63295,0.63475,2549798994.0
2009-06-15 10:15:00,0.63484,0.63574,0.63444,0.63504,2129200000.0
2009-06-15 10:30:00,0.63519,0.63529,0.63419,0.6346,2043299999.0
2009-06-15 10:45:00,0.63462,0.63527,0.63377,0.63431,2119099998.0
2009-06-15 11:00:00,0.63433,0.63477,0.63325,0.63332,1559600001.0
2009-06-15 11:15:00,0.63357,0.63416,0.63244,0.63355,2170999999.0
2009-06-15 11:30:00,0.63355,0.63425,0.63181,0.63233,2461599999.0
2009-06-15 11:45:00,0.6324,0.6337,0.63206,0.63333,1948197991.0
2009-06-15 12:00:00,0.63345,0.63361,0.63237,0.63352,464400000.0
2009-06-15 12:15:00,0.63337,0.63395,0.63302,0.63365,444700000.0
2009-06-15 12:30:00,0.63358,0.63452,0.6334,0.63445,466400000.0
2009-06-15 12:45:00,0.63455,0.63477,0.63239,0.63262,410300000.0
2009-06-15 13:00:00,0.63263,0.63287,0.62976,0.63113,420300000.0
2009-06-15 13:15:00,0.63099,0.6313,0.63017,0.63055,412399999.0
2009-06-15 13:30:00,0.6306,0.63193,0.63009,0.63156,411700000.0
2009-06-15 13:45:00,0.6315,0.63204,0.63085,0.63158,390100000.0
2009-06-15 14:00:00,0.63155,0.63173,0.6302,0.63062,455400000.0
2009-06-15 14:15:00,0.63048,0.63374,0.63048,0.63372,422900000.0
2009-06-15 14:30:00,0.63302,0.63355,0.63216,0.63348,429898996.0
2009-06-15 14:45:00,0.63352,0.63477,0.63324,0.63398,400100000.0
2009-06-15 15:00:00,0.63403,0.63464,0.63322,0.63324,424500000.0
2009-06-15 15:15:00,0.63295,0.6344,0.63241,0.63403,409800000.0
2009-06-15 15:30:00,0.6341,0.63421,0.63229,0.63272,397800000.0
2009-06-15 15:45:00,0.63267,0.63274,0.63078,0.63157,393800000.0
2009-06-15 16:00:00,0.63133,0.63313,0.63092,0.63248,444700000.0
2009-06-15 16:15:00,0.63252,0.6332,0.63157,0.63201,398100000.0
2009-06-15 16:30:00,0.63212,0.63222,0.62955,0.62988,401200000.0
2009-06-15 16:45:00,0.62975,0.63176,0.6296,0.63134,445698999.0
2009-06-15 17:00:00,0.63172,0.63172,0.62885,0.6298,437500000.0
2009-06-15 17:15:00,0.63,0.63088,0.62837,0.62933,447100000.0
2009-06-15 17:30:00,0.62927,0.62989,0.62824,0.62933,335200000.0
2009-06-15 17:45:00,0.62943,0.62977,0.62787,0.62862,421400000.0
2009-06-15 18:00:00,0.62848,0.62946,0.62788,0.6289,406500000.0
2009-06-15 18:15:00,0.62927,0.62963,0.62745,0.62745,435300000.0
2009-06-15 18:30:00,0.62747,0.62958,0.62742,0.6287,384100000.0
2009-06-15 18:45:00,0.62863,0.6294,0.62805,0.62902,411200000.0
2009-06-15 19:00:00,0.62891,0.63011,0.62875,0.62988,371300000.0
2009-06-15 19:15:00,0.62995,0.63003,0.62842,0.62846,404600000.0
2009-06-15 19:30:00,0.62872,0.62875,0.62773,0.62801,425400000.0
2009-06-15 19:45:00,0.62785,0.62891,0.62785,0.62868,428400000.0
2009-06-15 20:00:00,0.6286,0.62995,0.62839,0.6297,389300000.0
2009-06-15 20:15:00,0.62972,0.63053,0.62882,0.63033,425700002.0
2009-06-15 20:30:00,0.63018,0.63094,0.62947,0.62979,422900000.0
2009-06-15 20:45:00,0.62978,0.62999,0.6291,0.62921,359800000.0
2009-06-15 21:00:00,0.62945,0.63043,0.62876,0.63033,415599999.0
2009-06-15 21:15:00,0.63015,0.63067,0.62964,0.63046,459698996.0
2009-06-15 21:30:00,0.63038,0.63099,0.63009,0.63049,365000000.0
2009-06-15 21:45:00,0.6304,0.6314,0.63012,0.63087,310000000.0
2009-06-15 22:00:00,0.63075,0.63175,0.63025,0.63113,374800000.0
2009-06-15 22:15:00,0.63095,0.63165,0.63081,0.63106,414400000.0
2009-06-15 22:30:00,0.63123,0.63145,0.63042,0.63104,332300000.0
2009-06-15 22:45:00,0.6311,0.63118,0.63045,0.63056,355600000.0
2009-06-15 23:00:00,0.63062,0.63123,0.63044,0.63065,400900000.0
2009-06-15 23:15:00,0.63065,0.63099,0.6298,0.63003,390900000.0
2009-06-15 23:30:00,0.63012,0.63018,0.62916,0.62973,367700000.0
2009-06-15 23:45:00,0.62952,0.63027,0.6289,0.62974,376000000.0
2009-06-16 00:00:00,0.62993,0.63031,0.62941,0.63013,402100000.0
2009-06-16 00:15:00,0.6301,0.6301,0.62845,0.62876,436000000.0
2009-06-16 00:30:00,0.62878,0.62968,0.62862,0.62953,429700000.0
2009-06-16 00:45:00,0.62948,0.62974,0.62908,0.6292,363700001.0
2009-06-16 01:00:00,0.62934,0.6304,0.62912,0.62987,400400000.0
2009-06-16 01:15:00,0.62992,0.63001,0.62961,0.62981,271500000.0
2009-06-16 01:30:00,0.62992,0.63001,0.62894,0.6294,305000000.0
2009-06-16 01:45:00,0.6292,0.6296,0.62803,0.62885,415298996.0
2009-06-16 02:00:00,0.62889,0.62937,0.62862,0.62907,367300000.0
2009-06-16 02:15:00,0.62919,0.62935,0.62668,0.62704,400800000.0
2009-06-16 02:30:00,0.62737,0.62742,0.62531,0.62598,368599999.0
2009-06-16 02:45:00,0.626,0.62691,0.62501,0.62532,415000000.0
2009-06-16 03:00:00,0.62557,0.62613,0.62486,0.62613,462800001.0
2009-06-16 03:15:00,0.62617,0.62628,0.62351,0.62522,370800000.0
2009-06-16 03:30:00,0.62529,0.62565,0.62412,0.62559,386600000.0
2009-06-16 03:45:00,0.62562,0.6295,0.62527,0.62871,371700000.0
2009-06-16 04:00:00,0.62865,0.62928,0.62784,0.62911,403600001.0
2009-06-16 04:15:00,0.62905,0.63,0.62751,0.62783,415900000.0
2009-06-16 04:30:00,0.62796,0.62881,0.62754,0.62811,387300000.0
2009-06-16 04:45:00,0.62795,0.6288,0.62778,0.62798,402200000.0
2009-06-16 05:00:00,0.62778,0.62823,0.62669,0.62715,408200000.0
2009-06-16 05:15:00,0.62724,0.62745,0.62624,0.62708,388100000.0
2009-06-16 05:30:00,0.6271,0.62742,0.6265,0.62692,426499999.0
2009-06-16 05:45:00,0.6267,0.6272,0.62623,0.62683,377500000.0
2009-06-16 06:00:00,0.62685,0.62802,0.62671,0.62744,411900000.0
2009-06-16 06:15:00,0.62757,0.6279,0.62647,0.62679,439600000.0
2009-06-16 06:30:00,0.62668,0.62708,0.62612,0.62653,413900000.0
2009-06-16 06:45:00,0.62662,0.62767,0.62648,0.62708,683400000.0
2009-06-16 07:00:00,0.6268,0.62747,0.62666,0.62678,923100000.0
2009-06-16 07:15:00,0.62677,0.62988,0.62669,0.62926,1048099999.0
2009-06-16 07:30:00,0.6294,0.62949,0.62679,0.62797,1189599999.0
2009-06-16 07:45:00,0.62787,0.62978,0.62685,0.62955,1193600000.0
2009-06-16 08:00:00,0.62983,0.63015,0.62781,0.62848,812800000.0
2009-06-16 08:15:00,0.62817,0.62913,0.62791,0.62913,969198996.0
2009-06-16 08:30:00,0.62919,0.63121,0.62893,0.63057,990800000.0
2009-06-16 08:45:00,0.63065,0.63273,0.63047,0.63175,1248498995.0
2009-06-16 09:00:00,0.6318,0.63277,0.63118,0.63231,991799999.0
2009-06-16 09:15:00,0.63233,0.63405,0.63143,0.63174,1732099000.0
2009-06-16 09:30:00,0.63177,0.63344,0.63159,0.63331,1374000000.0
2009-06-16 09:45:00,0.63343,0.63401,0.63276,0.6332,2206500001.0
2009-06-16 10:00:00,0.63308,0.63329,0.63183,0.63248,2597998993.0
2009-06-16 10:15:00,0.63228,0.63331,0.63157,0.63319,2062800000.0
2009-06-16 10:30:00,0.63315,0.63454,0.63285,0.63408,2032599999.0
2009-06-16 10:45:00,0.63421,0.63482,0.63365,0.63455,2165300000.0
2009-06-16 11:00:00,0.63481,0.63765,0.63458,0.63538,1762299998.0
2009-06-16 11:15:00,0.63531,0.63632,0.63434,0.6344,2190600000.0
2009-06-16 11:30:00,0.63482,0.63558,0.63343,0.63395,2468300000.0
2009-06-16 11:45:00,0.63396,0.63575,0.6336,0.63399,1825699001.0
2009-06-16 12:00:00,0.63395,0.63516,0.63315,0.63406,421300000.0
2009-06-16 12:15:00,0.63395,0.63518,0.63338,0.63483,422100001.0
2009-06-16 12:30:00,0.63502,0.63588,0.63457,0.63498,421698996.0
2009-06-16 12:45:00,0.63498,0.63532,0.63365,0.63365,424300000.0
2009-06-16 13:00:00,0.63388,0.63664,0.63388,0.6364,412598996.0
2009-06-16 13:15:00,0.63653,0.63678,0.63569,0.6363,422000000.0
2009-06-16 13:30:00,0.63639,0.63712,0.63595,0.63624,382000000.0
2009-06-16 13:45:00,0.63637,0.63743,0.63583,0.63697,372999999.0
2009-06-16 14:00:00,0.63705,0.63754,0.63601,0.63638,395800001.0
2009-06-16 14:15:00,0.63628,0.63768,0.6362,0.63712,414800000.0
2009-06-16 14:30:00,0.63753,0.6391,0.637,0.63823,388500001.0
2009-06-16 14:45:00,0.63852,0.63883,0.63639,0.63709,387499999.0
2009-06-16 15:00:00,0.63708,0.63825,0.63692,0.63782,432800001.0
2009-06-16 15:15:00,0.63811,0.63819,0.63595,0.63625,449900000.0
2009-06-16 15:30:00,0.63642,0.63703,0.63406,0.63532,414600000.0
2009-06-16 15:45:00,0.63551,0.63617,0.63363,0.63455,415999999.0
2009-06-16 16:00:00,0.63423,0.63556,0.63293,0.63329,381000000.0
2009-06-16 16:15:00,0.63332,0.63442,0.63272,0.63404,390000000.0
2009-06-16 16:30:00,0.6341,0.63553,0.63322,0.63502,350600000.0
2009-06-16 16:45:00,0.63487,0.63591,0.63448,0.63559,453700000.0
2009-06-16 17:00:00,0.63558,0.63754,0.63555,0.63714,424398996.0
2009-06-16 17:15:00,0.63693,0.6374,0.63549,0.63609,375300000.0
2009-06-16 17:30:00,0.63592,0.63666,0.63548,0.63655,406599999.0
2009-06-16 17:45:00,0.63662,0.63662,0.63378,0.63407,428800000.0
2009-06-16 18:00:00,0.63421,0.63537,0.63371,0.63523,412399999.0
2009-06-16 18:15:00,0.63487,0.63515,0.6337,0.63406,348200000.0
2009-06-16 18:30:00,0.63417,0.63452,0.6323,0.63298,395300000.0
2009-06-16 18:45:00,0.63297,0.63299,0.6317,0.63237,381600000.0
2009-06-16 19:00:00,0.63255,0.63306,0.63193,0.63306,421299000.0
2009-06-16 19:15:00,0.63304,0.634,0.63105,0.63157,365000000.0
2009-06-16 19:30:00,0.63185,0.63322,0.63143,0.63277,385200000.0
2009-06-16 19:45:00,0.63248,0.63359,0.63164,0.6322,394600000.0
2009-06-16 20:00:00,0.63185,0.6326,0.63034,0.63201,347400000.0
2009-06-16 20:15:00,0.63247,0.63255,0.63064,0.63113,381300000.0
2009-06-16 20:30:00,0.6309,0.63238,0.6306,0.63197,392000000.0
2009-06-16 20:45:00,0.63182,0.63264,0.6315,0.63216,398899999.0
2009-06-16 21:00:00,0.63242,0.63291,0.63151,0.63237,345600000.0
2009-06-16 21:15:00,0.63215,0.63278,0.63158,0.63202,386400000.0
2009-06-16 21:30:00,0.63205,0.6332,0.63178,0.63234,322100000.0
2009-06-16 21:45:00,0.63235,0.63311,0.63086,0.63121,454400000.0
2009-06-16 22:00:00,0.6314,0.63158,0.62935,0.63027,496500000.0
2009-06-16 22:15:00,0.63015,0.63114,0.63003,0.63035,410500000.0
2009-06-16 22:30:00,0.63042,0.63102,0.62932,0.62963,348500000.0
2009-06-16 22:45:00,0.62964,0.6304,0.6292,0.63012,467700000.0
2009-06-16 23:00:00,0.6298,0.63019,0.62903,0.62965,373500000.0
2009-06-16 23:15:00,0.62955,0.6306,0.62783,0.62807,358400000.0
2009-06-16 23:30:00,0.62841,0.62875,0.62767,0.62825,343200000.0
2009-06-16 23:45:00,0.62834,0.62883,0.62776,0.6281,336600000.0
2009-06-17 00:00:00,0.62812,0.62917,0.62781,0.62817,418898996.0
2009-06-17 00:15:00,0.62827,0.62877,0.6277,0.62845,419400000.0
2009-06-17 00:30:00,0.62832,0.62919,0.62751,0.62891,414600000.0
2009-06-17 00:45:00,0.62886,0.62913,0.62803,0.62828,355200000.0
2009-06-17 01:00:00,0.62851,0.62931,0.62767,0.62801,399300000.0
2009-06-17 01:15:00,0.62822,0.62836,0.62717,0.62762,442999999.0
2009-06-17 01:30:00,0.62736,0.62787,0.62641,0.62674,419600000.0
2009-06-17 01:45:00,0.62663,0.62803,0.62499,0.62538,382200000.0
2009-06-17 02:00:00,0.62525,0.63006,0.62491,0.62972,385500000.0
2009-06-17 02:15:00,0.63022,0.63038,0.62894,0.62978,349800000.0
2009-06-17 02:30:00,0.63022,0.63098,0.6295,0.62993,459799999.0
2009-06-17 02:45:00,0.62962,0.6306,0.62916,0.62997,387800000.0
2009-06-17 03:00:00,0.62994,0.63043,0.62869,0.62925,355400000.0
2009-06-17 03:15:00,0.62903,0.62944,0.62827,0.62902,407198996.0
2009-06-17 03:30:00,0.6289,0.62936,0.62724,0.62752,431699999.0
2009-06-17 03:45:00,0.62765,0.62946,0.62708,0.6291,432200000.0
2009-06-17 04:00:00,0.62891,0.62994,0.62842,0.62859,422800000.0
2009-06-17 04:15:00,0.6284,0.62971,0.62816,0.62938,354000000.0
2009-06-17 04:30:00,0.6294,0.63002,0.62882,0.62954,454399999.0
2009-06-17 04:45:00,0.62942,0.63008,0.62837,0.62874,412300000.0
2009-06-17 05:00:00,0.62835,0.62959,0.62795,0.62825,406600000.0
2009-06-17 05:15:00,0.62831,0.6294,0.62765,0.62816,407698996.0
2009-06-17 05:30:00,0.62808,0.62968,0.62805,0.62964,487100000.0
2009-06-17 05:45:00,0.62918,0.63061,0.62918,0.63003,429300000.0
2009-06-17 06:00:00,0.62981,0.63119,0.6295,0.6304,423400000.0
2009-06-17 06:15:00,0.63051,0.63127,0.63024,0.6306,461100000.0
2009-06-17 06:30:00,0.63049,0.63113,0.63013,0.63065,352700000.0
2009-06-17 06:45:00,0.63109,0.63109,0.62948,0.62996,729599999.0
2009-06-17 07:00:00,0.62992,0.63102,0.62873,0.63034,962000001.0
2009-06-17 07:15:00,0.63049,0.6314,0.62942,0.6306,1072498996.0
2009-06-17 07:30:00,0.63076,0.63219,0.63042,0.63145,1145099999.0
2009-06-17 07:45:00,0.63126,0.63271,0.63098,0.63136,1224299999.0
2009-06-17 08:00:00,0.63155,0.6321,0.63067,0.63199,723800000.0
2009-06-17 08:15:00,0.63158,0.63395,0.63158,0.63371,1036000000.0
2009-06-17 08:30:00,0.63379,0.63447,0.63302,0.63367,998200000.0
2009-06-17 08:45:00,0.63355,0.63475,0.63291,0.63442,1259799999.0
2009-06-17 09:00:00,0.63441,0.63467,0.63131,0.63156,969500000.0
2009-06-17 09:15:00,0.63172,0.63287,0.63138,0.6324,1770900002.0
2009-06-17 09:30:00,0.6325,0.6334,0.63182,0.6327,1565800000.0
2009-06-17 09:45:00,0.63282,0.63406,0.6323,0.63277,2013300000.0
2009-06-17 10:00:00,0.63304,0.6331,0.63033,0.63098,2656198998.0
2009-06-17 10:15:00,0.63085,0.63188,0.62956,0.63132,2227400000.0
2009-06-17 10:30:00,0.63132,0.63236,0.62857,0.6295,2000999999.0
2009-06-17 10:45:00,0.62938,0.63053,0.62891,0.62965,2151199999.0
2009-06-17 11:00:00,0.62971,0.63,0.62838,0.62889,1658300000.0
2009-06-17 11:15:00,0.6288,0.62922,0.62788,0.62827,2171799999.0
2009-06-17 11:30:00,0.62825,0.62955,0.6274,0.62778,2358000000.0
2009-06-17 11:45:00,0.62788,0.62934,0.62702,0.62867,1875100000.0
2009-06-17 12:00:00,0.62902,0.62905,0.62655,0.62765,443600000.0
2009-06-17 12:15:00,0.62758,0.62901,0.62736,0.62824,384398996.0
2009-06-17 12:30:00,0.6277,0.62835,0.6266,0.62777,407300001.0
2009-06-17 12:45:00,0.62758,0.62771,0.62613,0.62655,406100000.0
2009-06-17 13:00:00,0.62646,0.62876,0.62626,0.62825,411799999.0
2009-06-17 13:15:00,0.6284,0.6296,0.62802,0.62897,397000000.0
2009-06-17 13:30:00,0.62891,0.6294,0.62789,0.6283,398600000.0
2009-06-17 13:45:00,0.62839,0.62869,0.62498,0.62602,447100000.0
2009-06-17 14:00:00,0.62558,0.62659,0.62513,0.62636,470300000.0
2009-06-17 14:15:00,0.62636,0.62785,0.62605,0.62735,426400000.0
2009-06-17 14:30:00,0.6271,0.62823,0.62624,0.62759,421200000.0
2009-06-17 14:45:00,0.62735,0.62979,0.62722,0.62892,405000000.0
2009-06-17 15:00:00,0.62902,0.62942,0.62731,0.62768,424200000.0
2009-06-17 15:15:00,0.6279,0.62895,0.62563,0.62895,428100000.0
2009-06-17 15:30:00,0.62873,0.62965,0.62798,0.62812,446798997.0
2009-06-17 15:45:00,0.628,0.62867,0.62651,0.62714,389800000.0
2009-06-17 16:00:00,0.62729,0.62898,0.62632,0.62763,390900000.0
2009-06-17 16:15:00,0.62765,0.62829,0.62585,0.6265,438200000.0
2009-06-17 16:30:00,0.62623,0.62659,0.62492,0.62542,430599999.0
2009-06-17 16:45:00,0.62518,0.62851,0.62423,0.62851,401500000.0
2009-06-17 17:00:00,0.62945,0.62956,0.62729,0.62729,436200000.0
2009-06-17 17:15:00,0.62713,0.62951,0.62676,0.62872,474099000.0
2009-06-17 17:30:00,0.62842,0.62902,0.62765,0.62802,385100000.0
2009-06-17 17:45:00,0.62812,0.62812,0.62648,0.62767,408200000.0
2009-06-17 18:00:00,0.62771,0.62968,0.62752,0.62913,375099999.0
2009-06-17 18:15:00,0.62919,0.63099,0.62877,0.6304,364400000.0
2009-06-17 18:30:00,0.63035,0.6307,0.62947,0.63004,421600000.0
2009-06-17 18:45:00,0.63017,0.63037,0.62878,0.6294,350400000.0
2009-06-17 19:00:00,0.62939,0.62996,0.62896,0.62957,392899999.0
2009-06-17 19:15:00,0.62941,0.63015,0.62883,0.63015,353200000.0
2009-06-17 19:30:00,0.63025,0.63283,0.62995,0.6326,356900000.0
2009-06-17 19:45:00,0.63275,0.63473,0.63267,0.63387,381100000.0
2009-06-17 20:00:00,0.63358,0.63406,0.6328,0.63406,408000000.0
2009-06-17 20:15:00,0.63419,0.63631,0.63344,0.63629,421300000.0
2009-06-17 20:30:00,0.63637,0.63657,0.63392,0.63459,401600001.0
2009-06-17 20:45:00,0.63438,0.63513,0.63376,0.63456,466400001.0
2009-06-17 21:00:00,0.63477,0.63521,0.63407,0.63483,362000000.0
2009-06-17 21:15:00,0.63427,0.6357,0.63404,0.63443,409099999.0
2009-06-17 21:30:00,0.63425,0.63425,0.63253,0.63384,446700000.0
2009-06-17 21:45:00,0.63393,0.6341,0.63284,0.63339,391400000.0
2009-06-17 22:00:00,0.6339,0.63394,0.63309,0.63341,418600000.0
2009-06-17 22:15:00,0.63338,0.63377,0.63282,0.63304,397100000.0
2009-06-17 22:30:00,0.63329,0.63384,0.63279,0.63331,358999999.0
2009-06-17 22:45:00,0.63313,0.63408,0.63291,0.63307,355100000.0
2009-06-17 23:00:00,0.63333,0.63397,0.63266,0.63383,325200000.0
2009-06-17 23:15:00,0.63393,0.63423,0.63324,0.63355,384500000.0
2009-06-17 23:30:00,0.6336,0.63387,0.6319,0.63231,436399999.0
2009-06-17 23:45:00,0.63234,0.63277,0.63116,0.63193,406699999.0
2009-06-18 00:00:00,0.63185,0.63292,0.63128,0.63208,357200000.0
2009-06-18 00:15:00,0.63232,0.63268,0.63184,0.63217,454900001.0
2009-06-18 00:30:00,0.63238,0.6326,0.63097,0.63097,377200000.0
2009-06-18 00:45:00,0.63134,0.63186,0.63074,0.63088,346500001.0
2009-06-18 01:00:00,0.63097,0.63248,0.63064,0.63192,414400000.0
2009-06-18 01:15:00,0.6319,0.63288,0.63149,0.63255,422700000.0
2009-06-18 01:30:00,0.63259,0.63335,0.63172,0.63256,421100000.0
2009-06-18 01:45:00,0.63284,0.63503,0.63259,0.63478,410100000.0
2009-06-18 02:00:00,0.6346,0.63484,0.63258,0.63289,426400000.0
2009-06-18 02:15:00,0.6329,0.6336,0.63267,0.63299,413100000.0
2009-06-18 02:30:00,0.63295,0.63378,0.63276,0.63336,362600000.0
2009-06-18 02:45:00,0.63356,0.63356,0.63183,0.63195,408698996.0
2009-06-18 03:00:00,0.63224,0.63445,0.63178,0.6336,454800001.0
2009-06-18 03:15:00,0.63363,0.63406,0.63276,0.63314,370900000.0
2009-06-18 03:30:00,0.63283,0.63353,0.6318,0.63245,444300000.0
2009-06-18 03:45:00,0.6324,0.63268,0.63161,0.63245,393700000.0
2009-06-18 04:00:00,0.63243,0.63296,0.63193,0.63223,397599999.0
2009-06-18 04:15:00,0.63208,0.633,0.63203,0.63227,393400000.0
2009-06-18 04:30:00,0.63221,0.63303,0.63191,0.63267,377000000.0
2009-06-18 04:45:00,0.63291,0.63339,0.63242,0.633,406700000.0
2009-06-18 05:00:00,0.63266,0.63422,0.63228,0.63356,482500000.0
2009-06-18 05:15:00,0.63354,0.63389,0.63236,0.63283,398900001.0
2009-06-18 05:30:00,0.6329,0.63328,0.63221,0.63264,535498999.0
2009-06-18 05:45:00,0.63279,0.63314,0.63215,0.63266,387000000.0
2009-06-18 06:00:00,0.63274,0.63317,0.63251,0.63282,390400000.0
2009-06-18 06:15:00,0.63268,0.63289,0.63196,0.63231,391500000.0
2009-06-18 06:30:00,0.63231,0.633,0.63177,0.63193,401700000.0
2009-06-18 06:45:00,0.63201,0.63267,0.62948,0.63002,703798999.0
2009-06-18 07:00:00,0.62995,0.6308,0.62969,0.62994,987199999.0
2009-06-18 07:15:00,0.62995,0.63111,0.62927,0.62973,934100000.0
2009-06-18 07:30:00,0.62997,0.63217,0.62954,0.63123,1243898998.0
2009-06-18 07:45:00,0.63134,0.63229,0.63094,0.6319,1171599999.0
2009-06-18 08:00:00,0.63195,0.63381,0.63144,0.63285,741600000.0
2009-06-18 08:15:00,0.63295,0.63422,0.6328,0.63377,947198997.0
2009-06-18 08:30:00,0.6342,0.63463,0.63319,0.63357,992100000.0
2009-06-18 08:45:00,0.63351,0.63465,0.63324,0.6342,1136400000.0
2009-06-18 09:00:00,0.63419,0.6364,0.63401,0.6355,1076200000.0
2009-06-18 09:15:00,0.63504,0.63786,0.6347,0.63628,1805600000.0
2009-06-18 09:30:00,0.63623,0.63726,0.63428,0.63482,1475399001.0
2009-06-18 09:45:00,0.63478,0.63579,0.63372,0.63453,2051200000.0
2009-06-18 10:00:00,0.63446,0.63493,0.63335,0.63434,2635499999.0
2009-06-18 10:15:00,0.63452,0.6355,0.63397,0.63476,2215797991.0
2009-06-18 10:30:00,0.63466,0.63476,0.63256,0.63343,2060999999.0
2009-06-18 10:45:00,0.63343,0.63367,0.6317,0.63285,2038098996.0
2009-06-18 11:00:00,0.63294,0.63401,0.63224,0.63387,1579499998.0
2009-06-18 11:15:00,0.63392,0.63438,0.63226,0.63408,2170299999.0
2009-06-18 11:30:00,0.63406,0.63437,0.63318,0.63363,2293400000.0
2009-06-18 11:45:00,0.63374,0.63445,0.63277,0.63445,2013499998.0
2009-06-18 12:00:00,0.63407,0.63494,0.63346,0.63431,420500000.0
2009-06-18 12:15:00,0.63398,0.63439,0.63337,0.63349,436500000.0
2009-06-18 12:30:00,0.634,0.63479,0.63381,0.63422,399400000.0
2009-06-18 12:45:00,0.63458,0.63468,0.63299,0.63338,396600000.0
2009-06-18 13:00:00,0.63333,0.63488,0.63318,0.63463,429600000.0
2009-06-18 13:15:00,0.63453,0.63538,0.63424,0.63497,427400000.0
2009-06-18 13:30:00,0.63485,0.6359,0.63448,0.63463,439000000.0
2009-06-18 13:45:00,0.63455,0.63472,0.63331,0.63348,388800000.0
2009-06-18 14:00:00,0.6338,0.63489,0.63338,0.63451,419999999.0
2009-06-18 14:15:00,0.63469,0.63529,0.633,0.63376,420800000.0
2009-06-18 14:30:00,0.63325,0.63631,0.63313,0.63519,432299999.0
2009-06-18 14:45:00,0.63515,0.63656,0.63498,0.63638,417999999.0
2009-06-18 15:00:00,0.63634,0.63796,0.63606,0.63748,413599999.0
2009-06-18 15:15:00,0.63717,0.63777,0.63631,0.63713,371100000.0
2009-06-18 15:30:00,0.6373,0.63744,0.63455,0.63628,420500000.0
2009-06-18 15:45:00,0.63625,0.63887,0.63569,0.63887,438400001.0
2009-06-18 16:00:00,0.63882,0.64228,0.63862,0.64149,402600000.0
2009-06-18 16:15:00,0.64175,0.64223,0.63992,0.64043,392100001.0
2009-06-18 16:30:00,0.64067,0.64107,0.63921,0.63971,386700000.0
2009-06-18 16:45:00,0.63992,0.64156,0.6395,0.64144,443099999.0
2009-06-18 17:00:00,0.64166,0.64226,0.64102,0.64185,354000000.0
2009-06-18 17:15:00,0.6418,0.64392,0.64179,0.64219,392900000.0
2009-06-18 17:30:00,0.64228,0.6428,0.64173,0.6421,395500000.0
2009-06-18 17:45:00,0.64242,0.64312,0.6414,0.64304,405799999.0
2009-06-18 18:00:00,0.64308,0.64341,0.64138,0.6422,361300000.0
2009-06-18 18:15:00,0.64225,0.6424,0.64147,0.64206,454700000.0
2009-06-18 18:30:00,0.64208,0.6424,0.6413,0.64143,378900000.0
2009-06-18 18:45:00,0.64142,0.64274,0.64127,0.64216,403000000.0
2009-06-18 19:00:00,0.64195,0.64318,0.64195,0.64286,385000000.0
2009-06-18 19:15:00,0.64297,0.64406,0.64271,0.64324,412798996.0
2009-06-18 19:30:00,0.6436,0.64373,0.64149,0.64196,420700001.0
2009-06-18 19:45:00,0.6418,0.64261,0.63989,0.63989,450600000.0
2009-06-18 20:00:00,0.63996,0.64064,0.63695,0.63788,484200000.0
2009-06-18 20:15:00,0.63815,0.63914,0.63749,0.63853,428800000.0
2009-06-18 20:30:00,0.63846,0.64,0.63808,0.63875,297700000.0
2009-06-18 20:45:00,0.63896,0.63984,0.63844,0.63904,390500000.0
2009-06-18 21:00:00,0.63927,0.64078,0.63878,0.63997,389900000.0
2009-06-18 21:15:00,0.63999,0.64092,0.6393,0.63961,438400000.0
2009-06-18 21:30:00,0.63944,0.63985,0.63818,0.63862,427600000.0
2009-06-18 21:45:00,0.63852,0.6389,0.63764,0.63869,370700000.0
2009-06-18 22:00:00,0.63871,0.63907,0.63734,0.63797,432300000.0
2009-06-18 22:15:00,0.63781,0.63843,0.63762,0.63788,436700001.0
2009-06-18 22:30:00,0.63839,0.6384,0.63718,0.6373,457899000.0
2009-06-18 22:45:00,0.63744,0.63819,0.63703,0.63725,378700000.0
2009-06-18 23:00:00,0.63705,0.63797,0.63521,0.63756,346800000.0
2009-06-18 23:15:00,0.63757,0.63816,0.63717,0.6378,389600000.0
2009-06-18 23:30:00,0.63778,0.63821,0.63758,0.63796,378800000.0
2009-06-18 23:45:00,0.63784,0.63931,0.63778,0.63878,335400000.0
2009-06-19 00:00:00,0.63865,0.63927,0.63772,0.63838,351200000.0
2009-06-19 00:15:00,0.63851,0.63887,0.63769,0.63872,380000000.0
2009-06-19 00:30:00,0.63858,0.63927,0.63807,0.63904,392400000.0
2009-06-19 00:45:00,0.63899,0.63966,0.63861,0.63942,329100000.0
2009-06-19 01:00:00,0.63969,0.63984,0.63886,0.6393,414200000.0
2009-06-19 01:15:00,0.63919,0.63974,0.63829,0.63831,397000000.0
2009-06-19 01:30:00,0.63839,0.63873,0.63805,0.63805,419800000.0
2009-06-19 01:45:00,0.63842,0.63884,0.63794,0.63852,367600000.0
2009-06-19 02:00:00,0.63865,0.63894,0.63752,0.63797,389700001.0
2009-06-19 02:15:00,0.63793,0.63891,0.6375,0.63862,471799999.0
2009-06-19 02:30:00,0.6383,0.63946,0.63816,0.63884,377400000.0
2009-06-19 02:45:00,0.63882,0.63992,0.63882,0.63977,403000000.0
2009-06-19 03:00:00,0.63966,0.64013,0.63909,0.63956,389400000.0
2009-06-19 03:15:00,0.6395,0.64008,0.63888,0.63957,384100000.0
2009-06-19 03:30:00,0.63966,0.64,0.63906,0.63966,396600000.0
2009-06-19 03:45:00,0.63955,0.64009,0.63821,0.63832,443200000.0
2009-06-19 04:00:00,0.63855,0.63897,0.6381,0.63866,433200000.0
2009-06-19 04:15:00,0.63867,0.63867,0.63759,0.63807,435898996.0
2009-06-19 04:30:00,0.63824,0.6387,0.63769,0.63828,430499999.0
2009-06-19 04:45:00,0.63824,0.63863,0.63796,0.63811,425999999.0
2009-06-19 05:00:00,0.63775,0.6385,0.63751,0.63798,412700000.0
2009-06-19 05:15:00,0.63811,0.63857,0.63744,0.6381,377900000.0
2009-06-19 05:30:00,0.63808,0.63883,0.63781,0.63877,464000000.0
2009-06-19 05:45:00,0.63858,0.63938,0.6385,0.63868,376400000.0
2009-06-19 06:00:00,0.63859,0.63942,0.63857,0.63916,367200000.0
2009-06-19 06:15:00,0.63903,0.63945,0.63848,0.63893,455500000.0
2009-06-19 06:30:00,0.63876,0.63969,0.63843,0.63951,390200000.0
2009-06-19 06:45:00,0.6395,0.6396,0.63775,0.63825,630499999.0
2009-06-19 07:00:00,0.63822,0.63975,0.63794,0.6394,959999998.0
2009-06-19 07:15:00,0.63949,0.64058,0.63911,0.63993,1058600000.0
2009-06-19 07:30:00,0.63988,0.64046,0.63911,0.64007,1165600001.0
2009-06-19 07:45:00,0.64003,0.64015,0.63849,0.63863,1135699999.0
2009-06-19 08:00:00,0.63887,0.63963,0.63823,0.63872,672100000.0
2009-06-19 08:15:00,0.63881,0.63927,0.63641,0.63732,1048300000.0
2009-06-19 08:30:00,0.6375,0.63849,0.63731,0.63762,1042200000.0
2009-06-19 08:45:00,0.63764,0.63935,0.63763,0.63895,1158100000.0
2009-06-19 09:00:00,0.63884,0.64081,0.63817,0.63957,1002800001.0
2009-06-19 09:15:00,0.63953,0.63968,0.63871,0.63914,1753799999.0
2009-06-19 09:30:00,0.63918,0.64068,0.63888,0.63937,1484100000.0
2009-06-19 09:45:00,0.63938,0.64071,0.63831,0.63971,2072599999.0
2009-06-19 10:00:00,0.63965,0.63975,0.63795,0.63949,2664998997.0
2009-06-19 10:15:00,0.63934,0.63943,0.63781,0.63881,2237099999.0
2009-06-19 10:30:00,0.63877,0.63947,0.63741,0.63843,2029300000.0
2009-06-19 10:45:00,0.63856,0.63894,0.63763,0.63864,2031297993.0
2009-06-19 11:00:00,0.63884,0.63952,0.63807,0.63925,1549298996.0
2009-06-19 11:15:00,0.6394,0.64122,0.63926,0.6402,2206398995.0
2009-06-19 11:30:00,0.64089,0.64184,0.64003,0.64075,2529300000.0
2009-06-19 11:45:00,0.64076,0.64076,0.63973,0.63998,1959499999.0
2009-06-19 12:00:00,0.64012,0.64049,0.63912,0.63931,373600000.0
2009-06-19 12:15:00,0.63957,0.63979,0.63758,0.63835,381600000.0
2009-06-19 12:30:00,0.63793,0.64009,0.63793,0.63972,452400000.0
2009-06-19 12:45:00,0.63987,0.64061,0.6395,0.64039,414400000.0
2009-06-19 13:00:00,0.64054,0.64111,0.63992,0.64053,427000000.0
2009-06-19 13:15:00,0.64046,0.64186,0.6404,0.64147,442500000.0
2009-06-19 13:30:00,0.64151,0.64156,0.64038,0.641,407800000.0
2009-06-19 13:45:00,0.64105,0.64192,0.64079,0.64157,415800000.0
2009-06-19 14:00:00,0.64133,0.64244,0.6412,0.64196,349000000.0
2009-06-19 14:15:00,0.64212,0.64307,0.64146,0.64271,437100000.0
2009-06-19 14:30:00,0.64235,0.64372,0.64212,0.64336,421200000.0
2009-06-19 14:45:00,0.64352,0.64352,0.64202,0.64218,467900000.0
2009-06-19 15:00:00,0.64203,0.64315,0.6414,0.64156,444500001.0
2009-06-19 15:15:00,0.64153,0.64288,0.64134,0.64219,358200000.0
2009-06-19 15:30:00,0.64207,0.64376,0.64141,0.64302,442000000.0
2009-06-19 15:45:00,0.6432,0.6435,0.64145,0.64145,394900000.0
2009-06-19 16:00:00,0.64151,0.6426,0.64105,0.6411,2135500000.0
2009-06-19 16:15:00,0.64105,0.6426,0.64095,0.64215,2767999000.0
2009-06-19 16:30:00,0.64215,0.64335,0.6421,0.6432,1412800000.0
2009-06-19 16:45:00,0.6432,0.6436,0.64275,0.6432,1671800000.0
2009-06-19 17:00:00,0.6432,0.6439,0.64285,0.6431,2310200000.0
2009-06-19 17:15:00,0.6431,0.6438,0.64275,0.6435,2915100005.0
2009-06-19 17:30:00,0.64355,0.64595,0.64345,0.6453,2259096988.0
2009-06-19 17:45:00,0.6453,0.6482,0.6452,0.64725,2184700001.0
2009-06-19 18:00:00,0.64725,0.6473,0.6455,0.6467,1759699999.0
2009-06-19 18:15:00,0.6467,0.6467,0.645,0.6452,985200000.0
2009-06-19 18:30:00,0.6451,0.6452,0.64388,0.64445,1806600000.0
2009-06-19 18:45:00,0.64445,0.64525,0.64395,0.64395,673900000.0
2009-06-19 19:00:00,0.64395,0.6445,0.6434,0.64425,1025798996.0
2009-06-19 19:15:00,0.64425,0.6451,0.6437,0.6448,563700000.0
2009-06-19 19:30:00,0.6448,0.6455,0.64445,0.645,651800000.0
2009-06-19 19:45:00,0.6449,0.6452,0.64455,0.64505,818200000.0
2009-06-19 20:00:00,0.645,0.6455,0.64445,0.6445,1502299992.0
2009-06-19 20:15:00,0.6445,0.6445,0.6437,0.6437,1348199999.0
2009-06-19 20:30:00,0.6437,0.64465,0.6437,0.644,1408799999.0
2009-06-19 20:45:00,0.644,0.644,0.6427,0.64355,1314600000.0
2009-06-19 21:00:00,0.64355,0.64385,0.64255,0.6435,464700000.0
2009-06-19 21:15:00,0.64292,0.6438,0.64286,0.64355,357400000.0
2009-06-19 21:30:00,0.64355,0.6442,0.64304,0.64385,403600000.0
2009-06-19 21:45:00,0.64385,0.64415,0.64329,0.64375,285800000.0
2009-06-19 22:00:00,0.64375,0.6443,0.64324,0.64372,307800000.0
2009-06-19 22:15:00,0.64362,0.64416,0.64295,0.6435,464200000.0
2009-06-19 22:30:00,0.6434,0.64395,0.6433,0.64395,228000000.0
2009-06-19 22:45:00,0.64385,0.64415,0.64175,0.64195,260400000.0
2009-06-22 00:00:00,0.64243,0.6427,0.64194,0.64195,283400000.0
2009-06-22 00:15:00,0.64197,0.64238,0.64167,0.6419,327000000.0
2009-06-22 00:30:00,0.642,0.642,0.6412,0.6413,327000000.0
2009-06-22 00:45:00,0.64133,0.64231,0.64133,0.64205,305200000.0
2009-06-22 01:00:00,0.64206,0.64213,0.64081,0.641,327000000.0
2009-06-22 01:15:00,0.64107,0.64134,0.64019,0.64019,327000000.0
2009-06-22 01:30:00,0.6402,0.64094,0.64014,0.6409,305200000.0
2009-06-22 01:45:00,0.64092,0.64177,0.64073,0.64151,327000000.0
2009-06-22 02:00:00,0.6417,0.64185,0.64015,0.6404,631400000.0
2009-06-22 02:15:00,0.6404,0.6409,0.6404,0.6406,129200000.0
2009-06-22 02:30:00,0.64117,0.64376,0.63925,0.6397,229400000.0
2009-06-22 02:45:00,0.6398,0.6407,0.6398,0.64,207500000.0
2009-06-22 03:00:00,0.6398,0.64383,0.6392,0.6395,295400000.0
2009-06-22 03:15:00,0.6395,0.64381,0.63925,0.6398,147400000.0
2009-06-22 03:30:00,0.6397,0.64173,0.63905,0.63925,603600000.0
2009-06-22 03:45:00,0.6394,0.64372,0.63865,0.63955,1069200000.0
2009-06-22 04:00:00,0.6396,0.6396,0.6381,0.63865,863400000.0
2009-06-22 04:15:00,0.6387,0.6395,0.63865,0.63925,443600000.0
2009-06-22 04:30:00,0.63925,0.64,0.638,0.6384,875000000.0
2009-06-22 04:45:00,0.63825,0.6395,0.6381,0.6385,1064100000.0
2009-06-22 05:00:00,0.6384,0.63953,0.63805,0.6386,304900000.0
2009-06-22 05:15:00,0.63855,0.63875,0.63815,0.63835,363600000.0
2009-06-22 05:30:00,0.63845,0.6386,0.63825,0.6384,197800000.0
2009-06-22 05:45:00,0.6385,0.64227,0.6383,0.63845,245500000.0
2009-06-22 06:00:00,0.63845,0.64384,0.638,0.64384,299400000.0
2009-06-22 06:15:00,0.64331,0.64388,0.63795,0.63825,266000000.0
2009-06-22 06:30:00,0.63825,0.64015,0.6377,0.6395,503500000.0
2009-06-22 06:45:00,0.6395,0.6404,0.6391,0.64035,558400000.0
2009-06-22 07:00:00,0.64,0.64,0.63865,0.6389,307200000.0
2009-06-22 07:15:00,0.63895,0.6406,0.63895,0.6397,552800000.0
2009-06-22 07:30:00,0.6398,0.64378,0.63865,0.64372,421600000.0
2009-06-22 07:45:00,0.64315,0.64315,0.6385,0.6395,187200000.0
2009-06-22 08:00:00,0.6395,0.6403,0.6384,0.6384,782600000.0
2009-06-22 08:15:00,0.6385,0.6387,0.63765,0.6378,1025400000.0
2009-06-22 08:30:00,0.6378,0.6383,0.6374,0.6374,874400001.0
2009-06-22 08:45:00,0.63745,0.63825,0.63745,0.63745,857000000.0
2009-06-22 09:00:00,0.63745,0.63805,0.63715,0.63725,923800000.0
2009-06-22 09:15:00,0.63725,0.6374,0.6366,0.6371,1334300000.0
2009-06-22 09:30:00,0.6371,0.6376,0.63665,0.63705,1060900000.0
2009-06-22 09:45:00,0.63705,0.6375,0.63665,0.6374,1222500000.0
2009-06-22 10:00:00,0.6374,0.6375,0.63615,0.63685,1254599999.0
2009-06-22 10:15:00,0.6369,0.6375,0.6364,0.6375,1071400000.0
2009-06-22 10:30:00,0.6375,0.6375,0.63685,0.6371,1168900000.0
2009-06-22 10:45:00,0.6371,0.6373,0.63635,0.63675,604100000.0
2009-06-22 11:00:00,0.6367,0.63675,0.636,0.6364,1105200000.0
2009-06-22 11:15:00,0.6364,0.63665,0.635,0.63505,903000000.0
2009-06-22 11:30:00,0.63505,0.63575,0.635,0.6355,1218400000.0
2009-06-22 11:45:00,0.6355,0.63615,0.63535,0.6358,868300000.0
2009-06-22 12:00:00,0.6359,0.6359,0.63425,0.63435,1416600000.0
2009-06-22 12:15:00,0.63435,0.63505,0.6341,0.6348,1685800000.0
2009-06-22 12:30:00,0.6348,0.6356,0.6346,0.6349,1594800000.0
2009-06-22 12:45:00,0.6349,0.635,0.63405,0.6345,1284200004.0
2009-06-22 13:00:00,0.6345,0.63505,0.63385,0.63395,1095700000.0
2009-06-22 13:15:00,0.63395,0.6343,0.63345,0.63405,1170600000.0
2009-06-22 13:30:00,0.63405,0.63515,0.63405,0.63475,1599700000.0
2009-06-22 13:45:00,0.63475,0.63485,0.63405,0.6345,1008300000.0
2009-06-22 14:00:00,0.63445,0.6348,0.63385,0.6342,753400000.0
2009-06-22 14:15:00,0.6342,0.63455,0.6332,0.6335,1358700002.0
2009-06-22 14:30:00,0.6335,0.63375,0.6324,0.6328,1791700000.0
2009-06-22 14:45:00,0.6328,0.63295,0.6322,0.6326,1635400000.0
2009-06-22 15:00:00,0.6326,0.6336,0.6323,0.63275,1301100001.0
2009-06-22 15:15:00,0.63275,0.6334,0.63215,0.6328,1949800000.0
2009-06-22 15:30:00,0.6328,0.6329,0.631,0.631,3188100000.0
2009-06-22 15:45:00,0.631,0.6336,0.63085,0.63235,3493100000.0
2009-06-22 16:00:00,0.6325,0.6347,0.63135,0.63435,4008400000.0
2009-06-22 16:15:00,0.63455,0.6363,0.63405,0.63605,2810600000.0
2009-06-22 16:30:00,0.6361,0.6362,0.63315,0.6337,2519200000.0
2009-06-22 16:45:00,0.6337,0.6354,0.63345,0.6341,3233000000.0
2009-06-22 17:00:00,0.6341,0.6344,0.63355,0.634,2865299999.0
2009-06-22 17:15:00,0.634,0.634,0.6326,0.63265,1922799999.0
2009-06-22 17:30:00,0.63265,0.63285,0.6312,0.63165,2466400000.0
2009-06-22 17:45:00,0.63165,0.63225,0.63105,0.63115,2672900000.0
2009-06-22 18:00:00,0.63115,0.6317,0.63075,0.6316,2000000000.0
2009-06-22 18:15:00,0.6316,0.6318,0.63049,0.63083,885300000.0
2009-06-22 18:30:00,0.6313,0.63195,0.63105,0.6311,1183800000.0
2009-06-22 18:45:00,0.6311,0.63175,0.6308,0.63175,896700000.0
2009-06-22 19:00:00,0.63175,0.6319,0.63095,0.63115,1566000000.0
2009-06-22 19:15:00,0.63115,0.63145,0.63075,0.6312,1590599998.0
2009-06-22 19:30:00,0.6312,0.6317,0.631,0.6316,941000000.0
2009-06-22 19:45:00,0.6316,0.632,0.63135,0.63175,631600000.0
2009-06-22 20:00:00,0.63175,0.63175,0.6314,0.63145,960400001.0
2009-06-22 20:15:00,0.6315,0.6321,0.6314,0.63195,328000000.0
2009-06-22 20:30:00,0.63195,0.63195,0.6307,0.63075,973000000.0
2009-06-22 20:45:00,0.631,0.63105,0.6305,0.6308,517000000.0
2009-06-22 21:00:00,0.6308,0.63155,0.63075,0.63092,314800000.0
2009-06-22 21:15:00,0.6312,0.632,0.63105,0.63135,933200000.0
2009-06-22 21:30:00,0.6313,0.63205,0.63095,0.63135,448000000.0
2009-06-22 21:45:00,0.6314,0.6314,0.6306,0.6306,321800000.0
2009-06-22 22:00:00,0.63065,0.6309,0.6289,0.62985,1011600000.0
2009-06-22 22:15:00,0.62985,0.63055,0.629,0.62915,671600000.0
2009-06-22 22:30:00,0.6291,0.62965,0.62852,0.629,520800000.0
2009-06-22 22:45:00,0.62915,0.62935,0.62825,0.6289,557800001.0
2009-06-22 23:00:00,0.6289,0.62915,0.6272,0.62895,222600000.0
2009-06-22 23:15:00,0.62895,0.62925,0.62865,0.6289,445600000.0
2009-06-22 23:30:00,0.6289,0.6291,0.6286,0.62905,597300000.0
2009-06-22 23:45:00,0.62895,0.62955,0.62875,0.62905,361200000.0
2009-06-23 00:00:00,0.6291,0.62942,0.62849,0.62898,233400000.0
2009-06-23 00:15:00,0.62901,0.62943,0.62803,0.62836,404400000.0
2009-06-23 00:30:00,0.62831,0.6288,0.62765,0.6277,567399999.0
2009-06-23 00:45:00,0.6277,0.6289,0.6277,0.62885,209800000.0
2009-06-23 01:00:00,0.62885,0.62975,0.62825,0.62855,548200000.0
2009-06-23 01:15:00,0.6285,0.6291,0.62735,0.6284,590800000.0
2009-06-23 01:30:00,0.6284,0.6284,0.62665,0.62735,811400000.0
2009-06-23 01:45:00,0.62735,0.6277,0.6261,0.62735,1343890000.0
2009-06-23 02:00:00,0.62735,0.62865,0.6271,0.62845,773400000.0
2009-06-23 02:15:00,0.62845,0.62845,0.62705,0.62725,886600000.0
2009-06-23 02:30:00,0.6273,0.628,0.62705,0.6276,677000000.0
2009-06-23 02:45:00,0.62765,0.6284,0.6274,0.6277,675000000.0
2009-06-23 03:00:00,0.6277,0.6277,0.6266,0.6275,784000000.0
2009-06-23 03:15:00,0.6275,0.6283,0.6268,0.62738,1049400000.0
2009-06-23 03:30:00,0.6279,0.62815,0.6275,0.6277,770290000.0
2009-06-23 03:45:00,0.62765,0.62825,0.62755,0.62765,640200000.0
2009-06-23 04:00:00,0.62765,0.62775,0.62705,0.62735,445000000.0
2009-06-23 04:15:00,0.62735,0.6274,0.62605,0.6266,868390000.0
2009-06-23 04:30:00,0.62665,0.62665,0.62575,0.62585,2137900000.0
2009-06-23 04:45:00,0.62585,0.62655,0.62565,0.62625,537400000.0
2009-06-23 05:00:00,0.62625,0.62665,0.62575,0.6264,676600001.0
2009-06-23 05:15:00,0.6264,0.6267,0.62605,0.62655,371400000.0
2009-06-23 05:30:00,0.62655,0.6279,0.62629,0.62695,601000000.0
2009-06-23 05:45:00,0.62705,0.6279,0.62705,0.6278,578270000.0
2009-06-23 06:00:00,0.6278,0.6281,0.62738,0.6279,248600000.0
2009-06-23 06:15:00,0.62785,0.62785,0.62705,0.62741,277000000.0
2009-06-23 06:30:00,0.62726,0.6278,0.62704,0.62755,191400000.0
2009-06-23 06:45:00,0.6275,0.6279,0.62725,0.6275,281800000.0
2009-06-23 07:00:00,0.6276,0.6277,0.62675,0.6273,578400000.0
2009-06-23 07:15:00,0.62735,0.62835,0.6272,0.62795,789000000.0
2009-06-23 07:30:00,0.62795,0.6282,0.6272,0.62745,695300000.0
2009-06-23 07:45:00,0.62745,0.62765,0.6259,0.6261,1141200000.0
2009-06-23 08:00:00,0.6261,0.62705,0.62555,0.6261,2188000000.0
2009-06-23 08:15:00,0.62605,0.6269,0.62545,0.6266,953070000.0
2009-06-23 08:30:00,0.6266,0.6288,0.6266,0.62755,1373270000.0
2009-06-23 08:45:00,0.6276,0.62845,0.62685,0.62785,1538700000.0
2009-06-23 09:00:00,0.62785,0.62985,0.62775,0.62955,2310300002.0
2009-06-23 09:15:00,0.62955,0.63285,0.62955,0.6319,2398470000.0
2009-06-23 09:30:00,0.6318,0.6321,0.6309,0.6321,1616200000.0
2009-06-23 09:45:00,0.63225,0.63285,0.63085,0.631,1595500000.0
2009-06-23 10:00:00,0.631,0.6318,0.629,0.6303,1995880000.0
2009-06-23 10:15:00,0.6303,0.6303,0.6292,0.6294,1705400000.0
2009-06-23 10:30:00,0.6292,0.63065,0.6292,0.6306,946380000.0
2009-06-23 10:45:00,0.6306,0.6318,0.6302,0.63135,1480300000.0
2009-06-23 11:00:00,0.63145,0.63335,0.63095,0.63305,1536400000.0
2009-06-23 11:15:00,0.6331,0.6341,0.6328,0.6333,1669600000.0
2009-06-23 11:30:00,0.6333,0.6333,0.63155,0.632,1179200000.0
2009-06-23 11:45:00,0.632,0.6323,0.63115,0.6315,1305400000.0
2009-06-23 12:00:00,0.6316,0.63295,0.63145,0.63285,1164900000.0
2009-06-23 12:15:00,0.63285,0.63505,0.63285,0.63385,1154160000.0
2009-06-23 12:30:00,0.6339,0.6349,0.63365,0.6339,924080000.0
2009-06-23 12:45:00,0.63385,0.63415,0.6329,0.6332,1134970000.0
2009-06-23 13:00:00,0.6332,0.6332,0.6316,0.63235,1082160000.0
2009-06-23 13:15:00,0.6323,0.633,0.6321,0.6324,1728600000.0
2009-06-23 13:30:00,0.6322,0.63405,0.6322,0.6337,1236260001.0
2009-06-23 13:45:00,0.6337,0.63435,0.63295,0.63305,1276000000.0
2009-06-23 14:00:00,0.63295,0.63405,0.63295,0.63375,1772010000.0
2009-06-23 14:15:00,0.63385,0.6363,0.63385,0.6356,1994700000.0
2009-06-23 14:30:00,0.6356,0.6359,0.6346,0.6351,1834200000.0
2009-06-23 14:45:00,0.6351,0.63725,0.6351,0.636,2265640000.0
2009-06-23 15:00:00,0.6359,0.6373,0.63525,0.63535,2969700000.0
2009-06-23 15:15:00,0.63535,0.6368,0.63485,0.63535,1558100000.0
2009-06-23 15:30:00,0.6356,0.6371,0.6349,0.63505,2687160000.0
2009-06-23 15:45:00,0.63505,0.6366,0.63485,0.6357,2883110000.0
2009-06-23 16:00:00,0.6358,0.6373,0.6344,0.63465,3280959997.0
2009-06-23 16:15:00,0.63465,0.6355,0.6332,0.6333,2784150000.0
2009-06-23 16:30:00,0.63325,0.63425,0.6318,0.632,2568800000.0
2009-06-23 16:45:00,0.63185,0.6341,0.63175,0.6337,2781450003.0
2009-06-23 17:00:00,0.6336,0.6337,0.63205,0.6328,2819050002.0
2009-06-23 17:15:00,0.6328,0.6352,0.63275,0.63465,2662080000.0
2009-06-23 17:30:00,0.6347,0.63635,0.6345,0.63525,2242400000.0
2009-06-23 17:45:00,0.63525,0.6365,0.63485,0.63615,2179900000.0
2009-06-23 18:00:00,0.63615,0.6395,0.6361,0.6383,2347210000.0
2009-06-23 18:15:00,0.63805,0.63945,0.6375,0.6379,1131920000.0
2009-06-23 18:30:00,0.63795,0.6404,0.6378,0.6399,1427050000.0
2009-06-23 18:45:00,0.64,0.641,0.63975,0.6401,1377080000.0
2009-06-23 19:00:00,0.6402,0.6417,0.64005,0.6415,1175200000.0
2009-06-23 19:15:00,0.6415,0.64165,0.6403,0.6404,1070800000.0
2009-06-23 19:30:00,0.6404,0.6409,0.63985,0.64035,839440000.0
2009-06-23 19:45:00,0.64045,0.64055,0.63865,0.6388,1181260000.0
2009-06-23 20:00:00,0.6388,0.6406,0.6387,0.6404,556620000.0
2009-06-23 20:15:00,0.6404,0.6412,0.64015,0.6403,896400000.0
2009-06-23 20:30:00,0.6403,0.6407,0.639,0.63935,983360000.0
2009-06-23 20:45:00,0.6393,0.6408,0.63915,0.64015,627600000.0
2009-06-23 21:00:00,0.6401,0.6402,0.63893,0.63948,448600000.0
2009-06-23 21:15:00,0.6399,0.64,0.63902,0.63942,231800000.0
2009-06-23 21:30:00,0.6398,0.6402,0.63942,0.63985,347600000.0
2009-06-23 21:45:00,0.63985,0.64085,0.63947,0.64005,392200000.0
2009-06-23 22:00:00,0.63995,0.64015,0.63905,0.63925,354000000.0
2009-06-23 22:15:00,0.63925,0.63935,0.63865,0.63865,475200000.0
2009-06-23 22:30:00,0.6393,0.64005,0.639,0.63955,276000000.0
2009-06-23 22:45:00,0.6397,0.6398,0.63903,0.6395,257800001.0
2009-06-23 23:00:00,0.6394,0.63965,0.63832,0.639,275400000.0
2009-06-23 23:15:00,0.6387,0.6392,0.63852,0.6386,367400000.0
2009-06-23 23:30:00,0.63895,0.63955,0.63847,0.63915,489200000.0
2009-06-23 23:45:00,0.63905,0.63905,0.63815,0.6382,346600000.0
2009-06-24 00:00:00,0.63825,0.6389,0.63791,0.6385,283400000.0
2009-06-24 00:15:00,0.6385,0.63855,0.6377,0.6379,515400000.0
2009-06-24 00:30:00,0.63805,0.6382,0.63725,0.63737,593800000.0
2009-06-24 00:45:00,0.63765,0.638,0.63717,0.63755,612400000.0
2009-06-24 01:00:00,0.63755,0.6382,0.63715,0.6378,670600000.0
2009-06-24 01:15:00,0.6377,0.6377,0.63715,0.63735,557200000.0
2009-06-24 01:30:00,0.63735,0.63825,0.6373,0.63815,633800000.0
2009-06-24 01:45:00,0.63815,0.6388,0.63785,0.6387,914200000.0
2009-06-24 02:00:00,0.6387,0.6401,0.6385,0.64,1149000000.0
2009-06-24 02:15:00,0.64,0.64005,0.639,0.6391,1013100000.0
2009-06-24 02:30:00,0.6392,0.63955,0.6382,0.63865,869500000.0
2009-06-24 02:45:00,0.63865,0.63925,0.6385,0.63865,1226400000.0
2009-06-24 03:00:00,0.63855,0.6388,0.6377,0.63798,494800000.0
2009-06-24 03:15:00,0.6382,0.63825,0.63775,0.63785,900600000.0
2009-06-24 03:30:00,0.63785,0.63845,0.63775,0.6382,1208500001.0
2009-06-24 03:45:00,0.6382,0.6389,0.63815,0.6389,889000000.0
2009-06-24 04:00:00,0.6389,0.6393,0.63817,0.6387,868200000.0
2009-06-24 04:15:00,0.6387,0.63925,0.63825,0.6391,754000000.0
2009-06-24 04:30:00,0.6391,0.6391,0.63815,0.639,735600000.0
2009-06-24 04:45:00,0.639,0.63985,0.6389,0.63935,633800000.0
2009-06-24 05:00:00,0.63935,0.6402,0.63905,0.6397,753000000.0
2009-06-24 05:15:00,0.6394,0.6395,0.63875,0.63901,338700000.0
2009-06-24 05:30:00,0.6393,0.63985,0.63902,0.63985,319400000.0
2009-06-24 05:45:00,0.63985,0.64065,0.6395,0.64045,787600000.0
2009-06-24 06:00:00,0.64045,0.64045,0.63938,0.63985,544899999.0
2009-06-24 06:15:00,0.6399,0.6411,0.6396,0.6411,616020000.0
2009-06-24 06:30:00,0.6411,0.6411,0.64045,0.64055,578400000.0
2009-06-24 06:45:00,0.64055,0.6408,0.64018,0.6404,189600000.0
2009-06-24 07:00:00,0.64038,0.6412,0.64029,0.641,484600000.0
2009-06-24 07:15:00,0.641,0.64115,0.6406,0.64115,531400000.0
2009-06-24 07:30:00,0.6412,0.64155,0.6398,0.6403,917000000.0
2009-06-24 07:45:00,0.6403,0.6412,0.64015,0.6404,765700000.0
2009-06-24 08:00:00,0.6405,0.6408,0.63995,0.6405,658200000.0
2009-06-24 08:15:00,0.6405,0.6418,0.6403,0.64175,758800000.0
2009-06-24 08:30:00,0.6417,0.6437,0.64165,0.6436,1160400000.0
2009-06-24 08:45:00,0.6436,0.64465,0.6429,0.64455,1443599997.0
2009-06-24 09:00:00,0.64445,0.64465,0.64355,0.64375,2101800000.0
2009-06-24 09:15:00,0.6437,0.64445,0.64355,0.64415,2096000001.0
2009-06-24 09:30:00,0.64415,0.64465,0.64335,0.64425,1765999998.0
2009-06-24 09:45:00,0.6439,0.64475,0.64365,0.6446,811000000.0
2009-06-24 10:00:00,0.6446,0.64595,0.6445,0.64595,1143800000.0
2009-06-24 10:15:00,0.646,0.6462,0.6442,0.6444,1016700000.0
2009-06-24 10:30:00,0.64435,0.64495,0.6441,0.6446,836040005.0
2009-06-24 10:45:00,0.6446,0.6446,0.64365,0.64385,969700000.0
2009-06-24 11:00:00,0.6439,0.6445,0.643,0.644,1420100000.0
2009-06-24 11:15:00,0.644,0.6443,0.6424,0.64375,1751120000.0
2009-06-24 11:30:00,0.6438,0.644,0.6431,0.64385,1070000000.0
2009-06-24 11:45:00,0.64385,0.6449,0.6426,0.6428,1900500000.0
2009-06-24 12:00:00,0.64285,0.64365,0.64195,0.6427,1001800000.0
2009-06-24 12:15:00,0.6427,0.6437,0.64215,0.643,1029500000.0
2009-06-24 12:30:00,0.64295,0.6443,0.6428,0.64405,801700000.0
2009-06-24 12:45:00,0.6442,0.6444,0.64285,0.64335,824900000.0
2009-06-24 13:00:00,0.6434,0.6436,0.64305,0.6433,630980000.0
2009-06-24 13:15:00,0.6433,0.645,0.6421,0.6422,1018800000.0
2009-06-24 13:30:00,0.6422,0.644,0.64075,0.6427,2532400000.0
2009-06-24 13:45:00,0.6427,0.6439,0.64205,0.64275,1609900000.0
2009-06-24 14:00:00,0.64275,0.64425,0.64275,0.64315,1950400000.0
2009-06-24 14:15:00,0.64315,0.6447,0.64315,0.6438,1741100000.0
2009-06-24 14:30:00,0.644,0.646,0.6433,0.645,1996200000.0
2009-06-24 14:45:00,0.645,0.64865,0.645,0.6485,2542499999.0
2009-06-24 15:00:00,0.64865,0.64865,0.647,0.647,2066500000.0
2009-06-24 15:15:00,0.647,0.6473,0.64635,0.64655,2050900000.0
2009-06-24 15:30:00,0.6467,0.6475,0.6456,0.64575,3391300000.0
2009-06-24 15:45:00,0.64575,0.6461,0.64475,0.64545,2390900000.0
2009-06-24 16:00:00,0.64545,0.6459,0.64445,0.64535,2071799998.0
2009-06-24 16:15:00,0.64535,0.6467,0.64535,0.646,2374500000.0
2009-06-24 16:30:00,0.646,0.6465,0.64535,0.64615,2340600000.0
2009-06-24 16:45:00,0.64615,0.6471,0.6453,0.6462,3007100000.0
2009-06-24 17:00:00,0.6462,0.647,0.64555,0.6466,2457340000.0
2009-06-24 17:15:00,0.64665,0.6476,0.64615,0.6463,1991960000.0
2009-06-24 17:30:00,0.6463,0.6464,0.6458,0.64605,2204310000.0
2009-06-24 17:45:00,0.64605,0.64625,0.6451,0.64555,2407300000.0
2009-06-24 18:00:00,0.6457,0.64575,0.64535,0.6457,1212100000.0
2009-06-24 18:15:00,0.6457,0.6457,0.64355,0.6439,2192300000.0
2009-06-24 18:30:00,0.6439,0.6441,0.6428,0.643,1839000000.0
2009-06-24 18:45:00,0.643,0.6436,0.6429,0.64335,1035200000.0
2009-06-24 19:00:00,0.64335,0.6438,0.64325,0.64345,539000000.0
2009-06-24 19:15:00,0.64355,0.6441,0.64324,0.6438,791400000.0
2009-06-24 19:30:00,0.64375,0.64375,0.64305,0.6434,488000000.0
2009-06-24 19:45:00,0.6434,0.6439,0.64325,0.6437,978800000.0
2009-06-24 20:00:00,0.6437,0.645,0.64345,0.6449,556300000.0
2009-06-24 20:15:00,0.6449,0.6449,0.6399,0.6411,2188060000.0
2009-06-24 20:30:00,0.641,0.6413,0.6377,0.64,2621310000.0
2009-06-24 20:45:00,0.63995,0.6413,0.63875,0.6403,2001700000.0
2009-06-24 21:00:00,0.6403,0.6403,0.6378,0.638,1033800000.0
2009-06-24 21:15:00,0.6379,0.6394,0.63775,0.6394,1045800000.0
2009-06-24 21:30:00,0.6393,0.6395,0.63785,0.6385,865600000.0
2009-06-24 21:45:00,0.6384,0.6404,0.6384,0.63995,502800000.0
2009-06-24 22:00:00,0.6399,0.6399,0.639,0.6392,443200000.0
2009-06-24 22:15:00,0.6391,0.63955,0.63835,0.63845,395600000.0
2009-06-24 22:30:00,0.6385,0.63905,0.63765,0.63828,554000000.0
2009-06-24 22:45:00,0.63835,0.63955,0.63795,0.63955,661000000.0
2009-06-24 23:00:00,0.63925,0.63974,0.63845,0.63885,314000000.0
2009-06-24 23:15:00,0.63895,0.63905,0.6376,0.63835,677200000.0
2009-06-24 23:30:00,0.63835,0.63905,0.63808,0.63905,660000000.0
2009-06-24 23:45:00,0.63905,0.63924,0.63862,0.63888,400600000.0
2009-06-25 00:00:00,0.63905,0.6393,0.63889,0.6391,342000000.0
2009-06-25 00:15:00,0.63905,0.63925,0.63828,0.63895,928600000.0
2009-06-25 00:30:00,0.6387,0.63915,0.63855,0.6391,820800000.0
2009-06-25 00:45:00,0.6394,0.6395,0.63855,0.6388,353000000.0
2009-06-25 01:00:00,0.6387,0.6393,0.63865,0.6391,442400000.0
2009-06-25 01:15:00,0.63905,0.63935,0.63857,0.6393,551300000.0
2009-06-25 01:30:00,0.63915,0.6393,0.63855,0.63885,884800001.0
2009-06-25 01:45:00,0.63875,0.6389,0.63825,0.6386,701000000.0
2009-06-25 02:00:00,0.6386,0.63965,0.63855,0.63915,1150200000.0
2009-06-25 02:15:00,0.63915,0.6405,0.6391,0.64035,874000000.0
2009-06-25 02:30:00,0.64035,0.6409,0.6398,0.64015,1442000000.0
2009-06-25 02:45:00,0.6402,0.6413,0.63985,0.64035,1486800000.0
2009-06-25 03:00:00,0.64025,0.64035,0.6394,0.63955,1288300000.0
2009-06-25 03:15:00,0.63955,0.6398,0.63915,0.6393,1163000001.0
2009-06-25 03:30:00,0.63885,0.64005,0.63885,0.63995,568300000.0
2009-06-25 03:45:00,0.63966,0.6405,0.63961,0.64035,653600000.0
2009-06-25 04:00:00,0.6404,0.64045,0.63935,0.6399,909400000.0
2009-06-25 04:15:00,0.64,0.6401,0.6394,0.6394,827200000.0
2009-06-25 04:30:00,0.6395,0.63955,0.63885,0.6389,882400000.0
2009-06-25 04:45:00,0.63885,0.63985,0.63877,0.6394,1040200003.0
2009-06-25 05:00:00,0.6397,0.64005,0.63933,0.63975,315600001.0
2009-06-25 05:15:00,0.63985,0.63985,0.63911,0.6394,405600000.0
2009-06-25 05:30:00,0.6394,0.64075,0.63913,0.64065,793000000.0
2009-06-25 05:45:00,0.64065,0.6411,0.63995,0.64045,611800001.0
2009-06-25 06:00:00,0.64045,0.642,0.64045,0.6419,750600000.0
2009-06-25 06:15:00,0.642,0.642,0.64084,0.6413,446600000.0
2009-06-25 06:30:00,0.6414,0.6416,0.64028,0.6411,565200000.0
2009-06-25 06:45:00,0.6412,0.6417,0.64105,0.6415,491600000.0
2009-06-25 07:00:00,0.64145,0.6422,0.6411,0.64165,569500000.0
2009-06-25 07:15:00,0.64165,0.6421,0.64125,0.6419,600600000.0
2009-06-25 07:30:00,0.64185,0.642,0.64095,0.6412,744600000.0
2009-06-25 07:45:00,0.64125,0.6413,0.63993,0.64115,447400000.0
2009-06-25 08:00:00,0.64115,0.6421,0.64075,0.64135,1129000000.0
2009-06-25 08:15:00,0.64135,0.6419,0.6408,0.64095,1687800000.0
2009-06-25 08:30:00,0.64095,0.64215,0.64085,0.6416,1277100000.0
2009-06-25 08:45:00,0.6416,0.64255,0.64151,0.64215,1064000000.0
2009-06-25 09:00:00,0.64215,0.64215,0.64055,0.6407,968800000.0
2009-06-25 09:15:00,0.6407,0.6411,0.6387,0.6388,1743600000.0
2009-06-25 09:30:00,0.6388,0.639,0.638,0.6387,1031800000.0
2009-06-25 09:45:00,0.63865,0.63995,0.63805,0.63965,1762099999.0
2009-06-25 10:00:00,0.63965,0.64085,0.63925,0.6407,1457600000.0
2009-06-25 10:15:00,0.6407,0.641,0.6398,0.6398,737300000.0
2009-06-25 10:30:00,0.6398,0.6402,0.6392,0.6401,887200000.0
2009-06-25 10:45:00,0.6401,0.6402,0.6386,0.6392,1213599998.0
2009-06-25 11:00:00,0.63905,0.6398,0.6383,0.63875,1065900000.0
2009-06-25 11:15:00,0.63875,0.6391,0.6377,0.6377,779600000.0
2009-06-25 11:30:00,0.6377,0.63855,0.63725,0.63755,883700000.0
2009-06-25 11:45:00,0.63755,0.6384,0.6374,0.6379,774900000.0
2009-06-25 12:00:00,0.6379,0.63825,0.63655,0.6373,1336920000.0
2009-06-25 12:15:00,0.6373,0.6377,0.63595,0.63635,1419399998.0
2009-06-25 12:30:00,0.63625,0.63715,0.6359,0.6364,988800000.0
2009-06-25 12:45:00,0.6364,0.6364,0.63545,0.6357,1318440000.0
2009-06-25 13:00:00,0.6357,0.63575,0.6346,0.63565,946580000.0
2009-06-25 13:15:00,0.6356,0.63655,0.63555,0.63645,588000000.0
2009-06-25 13:30:00,0.6365,0.63825,0.63645,0.63745,1293300000.0
2009-06-25 13:45:00,0.63745,0.6376,0.63695,0.637,1267240001.0
2009-06-25 14:00:00,0.637,0.638,0.63635,0.6372,1381900000.0
2009-06-25 14:15:00,0.6372,0.63805,0.6371,0.63755,866420000.0
2009-06-25 14:30:00,0.63755,0.63755,0.63495,0.6353,2452900000.0
2009-06-25 14:45:00,0.6354,0.6363,0.6351,0.6358,1897900000.0
2009-06-25 15:00:00,0.6359,0.6374,0.6355,0.6371,2085520000.0
2009-06-25 15:15:00,0.6372,0.6387,0.6369,0.6387,1719400000.0
2009-06-25 15:30:00,0.6387,0.64,0.6381,0.6398,2580839999.0
2009-06-25 15:45:00,0.6398,0.64086,0.639,0.64013,1972200000.0
2009-06-25 16:00:00,0.64,0.64117,0.63984,0.6404,1499200000.0
2009-06-25 16:15:00,0.6404,0.6423,0.6404,0.6408,2297560000.0
2009-06-25 16:30:00,0.64075,0.6409,0.6381,0.6383,2480800000.0
2009-06-25 16:45:00,0.6383,0.6399,0.638,0.639,1680740000.0
2009-06-25 17:00:00,0.639,0.63995,0.63855,0.6389,1569680000.0
2009-06-25 17:15:00,0.639,0.64215,0.6386,0.64215,1830060000.0
2009-06-25 17:30:00,0.64215,0.6428,0.6414,0.6419,1803020000.0
2009-06-25 17:45:00,0.64185,0.643,0.64155,0.6427,2285600000.0
2009-06-25 18:00:00,0.6427,0.6432,0.64225,0.6423,1590500000.0
2009-06-25 18:15:00,0.6423,0.6427,0.6416,0.6418,1568030000.0
2009-06-25 18:30:00,0.6418,0.6422,0.6408,0.64095,913700000.0
2009-06-25 18:45:00,0.641,0.6414,0.64073,0.6413,258800000.0
2009-06-25 19:00:00,0.6411,0.6431,0.6411,0.6429,246000000.0
2009-06-25 19:15:00,0.6432,0.64548,0.643,0.64528,246000000.0
2009-06-25 19:30:00,0.64525,0.6457,0.6436,0.6436,246000000.0
2009-06-25 19:45:00,0.64365,0.64473,0.64355,0.64393,213200000.0
2009-06-25 20:00:00,0.64385,0.64388,0.64305,0.6431,213200000.0
2009-06-25 20:15:00,0.64308,0.64363,0.64295,0.6434,213200000.0
2009-06-25 20:30:00,0.64345,0.64424,0.64338,0.6436,246000000.0
2009-06-25 20:45:00,0.64365,0.64444,0.6435,0.64425,229600000.0
2009-06-25 21:00:00,0.6442,0.64465,0.6439,0.64448,213200000.0
2009-06-25 21:15:00,0.6445,0.64538,0.6444,0.64538,213200000.0
2009-06-25 21:30:00,0.64535,0.64545,0.64338,0.6444,246000000.0
2009-06-25 21:45:00,0.64455,0.64503,0.6444,0.64483,246000000.0
2009-06-25 22:00:00,0.64487,0.64515,0.64463,0.645,229600000.0
2009-06-25 22:15:00,0.6449,0.6455,0.6449,0.6453,229600000.0
2009-06-25 22:30:00,0.6454,0.64555,0.64511,0.64538,213200000.0
2009-06-25 22:45:00,0.64525,0.6454,0.64468,0.64508,229600000.0
2009-06-25 23:00:00,0.64495,0.64583,0.64495,0.64538,196800000.0
2009-06-25 23:15:00,0.64535,0.64565,0.64535,0.6455,196800000.0
2009-06-25 23:30:00,0.64548,0.64565,0.64545,0.64565,196800000.0
2009-06-25 23:45:00,0.64561,0.64654,0.64561,0.6465,196800000.0
2009-06-26 00:00:00,0.64646,0.6465,0.64624,0.64648,180400000.0
2009-06-26 00:15:00,0.64638,0.64652,0.6463,0.64648,180400000.0
2009-06-26 00:30:00,0.64655,0.64662,0.64574,0.64575,213200000.0
2009-06-26 00:45:00,0.64538,0.6454,0.6408,0.64153,246000000.0
2009-06-26 01:00:00,0.64152,0.64234,0.64145,0.64221,229600000.0
2009-06-26 01:15:00,0.64218,0.6427,0.64183,0.64224,229600000.0
2009-06-26 01:30:00,0.64221,0.64281,0.64212,0.64265,246000000.0
2009-06-26 01:45:00,0.64271,0.64277,0.64218,0.64255,246000000.0
2009-06-26 02:00:00,0.64256,0.64355,0.64256,0.6434,246000000.0
2009-06-26 02:15:00,0.64341,0.64435,0.64337,0.64377,246000000.0
2009-06-26 02:30:00,0.64379,0.6446,0.64345,0.6435,246000000.0
2009-06-26 02:45:00,0.64352,0.64363,0.6426,0.6429,246000000.0
2009-06-26 03:00:00,0.64291,0.64331,0.64285,0.64327,229600000.0
2009-06-26 03:15:00,0.6433,0.64399,0.64317,0.64379,246000000.0
2009-06-26 03:30:00,0.6438,0.64401,0.64318,0.64332,246000000.0
2009-06-26 03:45:00,0.64335,0.6441,0.64325,0.64347,229600000.0
2009-06-26 04:00:00,0.64348,0.64404,0.6433,0.64381,229600000.0
2009-06-26 04:15:00,0.6438,0.64395,0.64334,0.64345,246000000.0
2009-06-26 04:30:00,0.64335,0.64355,0.64269,0.64274,213200000.0
2009-06-26 04:45:00,0.64275,0.6435,0.64251,0.64293,246000000.0
2009-06-26 05:00:00,0.64297,0.64427,0.64296,0.64328,246000000.0
2009-06-26 05:15:00,0.64336,0.64395,0.64336,0.64375,213200000.0
2009-06-26 05:30:00,0.64368,0.64379,0.64345,0.64374,180400000.0
2009-06-26 05:45:00,0.64372,0.64375,0.64338,0.64371,213200000.0
2009-06-26 06:00:00,0.64383,0.64464,0.64365,0.64402,213200000.0
2009-06-26 06:15:00,0.64397,0.64484,0.6438,0.64401,213200000.0
2009-06-26 06:30:00,0.64404,0.6444,0.64399,0.64435,229600000.0
2009-06-26 06:45:00,0.6443,0.6452,0.64413,0.6452,246000000.0
2009-06-26 07:00:00,0.64517,0.64529,0.64378,0.64381,229600000.0
2009-06-26 07:15:00,0.64375,0.64422,0.64335,0.64352,246000000.0
2009-06-26 07:30:00,0.6436,0.64374,0.64257,0.64337,246000000.0
2009-06-26 07:45:00,0.64335,0.64335,0.64242,0.64264,246000000.0
2009-06-26 08:00:00,0.64263,0.64367,0.64252,0.64297,246000000.0
2009-06-26 08:15:00,0.64301,0.6435,0.64234,0.6429,246000000.0
2009-06-26 08:30:00,0.64296,0.64345,0.64253,0.64271,246000000.0
2009-06-26 08:45:00,0.64272,0.64276,0.64149,0.64223,246000000.0
2009-06-26 09:00:00,0.64225,0.64454,0.64218,0.64446,246000000.0
2009-06-26 09:15:00,0.64448,0.64524,0.64386,0.6439,246000000.0
2009-06-26 09:30:00,0.64394,0.64417,0.64356,0.64376,246000000.0
2009-06-26 09:45:00,0.64375,0.64394,0.64292,0.64303,246000000.0
2009-06-26 10:00:00,0.64305,0.6436,0.64255,0.6429,1133640000.0
2009-06-26 10:15:00,0.6429,0.6432,0.6422,0.6427,1059140000.0
2009-06-26 10:30:00,0.6427,0.6436,0.6423,0.6432,989200000.0
2009-06-26 10:45:00,0.6432,0.6438,0.6425,0.64315,1798000000.0
2009-06-26 11:00:00,0.6431,0.6437,0.64301,0.64326,658600000.0
2009-06-26 11:15:00,0.6435,0.64385,0.64285,0.64295,605300000.0
2009-06-26 11:30:00,0.64305,0.6453,0.64305,0.64505,930800000.0
2009-06-26 11:45:00,0.64505,0.6457,0.64485,0.6454,1250600000.0
2009-06-26 12:00:00,0.6454,0.6462,0.6447,0.64495,776340000.0
2009-06-26 12:15:00,0.64505,0.6458,0.6443,0.6449,879400000.0
2009-06-26 12:30:00,0.6449,0.6453,0.64464,0.6452,471100000.0
2009-06-26 12:45:00,0.64525,0.6455,0.6444,0.64465,707200000.0
2009-06-26 13:00:00,0.64465,0.6456,0.64455,0.64555,478600000.0
2009-06-26 13:15:00,0.64555,0.64585,0.6446,0.64535,797400000.0
2009-06-26 13:30:00,0.6455,0.6456,0.64465,0.64505,676200000.0
2009-06-26 13:45:00,0.64515,0.64625,0.64455,0.64565,846600000.0
2009-06-26 14:00:00,0.64565,0.6469,0.64515,0.6469,761680000.0
2009-06-26 14:15:00,0.64675,0.64775,0.64625,0.6464,1430280000.0
2009-06-26 14:30:00,0.64635,0.6477,0.64635,0.6468,1476040000.0
2009-06-26 14:45:00,0.64675,0.6468,0.64475,0.64515,1470360000.0
2009-06-26 15:00:00,0.64515,0.6457,0.6445,0.6448,1533100000.0
2009-06-26 15:15:00,0.6448,0.6466,0.6448,0.6462,1266500000.0
2009-06-26 15:30:00,0.6462,0.6473,0.6453,0.647,2392240000.0
2009-06-26 15:45:00,0.647,0.6471,0.6451,0.6454,2299500000.0
2009-06-26 16:00:00,0.6453,0.64675,0.6452,0.64565,2117680000.0
2009-06-26 16:15:00,0.64565,0.64725,0.6455,0.64655,1699400000.0
2009-06-26 16:30:00,0.64655,0.64695,0.6446,0.6451,1101320000.0
2009-06-26 16:45:00,0.6451,0.647,0.6447,0.6469,1207220000.0
2009-06-26 17:00:00,0.6469,0.647,0.645,0.6454,1598920000.0
2009-06-26 17:15:00,0.64535,0.64565,0.64435,0.6451,1826660000.0
2009-06-26 17:30:00,0.6451,0.6454,0.6443,0.6445,814880000.0
2009-06-26 17:45:00,0.6445,0.64455,0.6428,0.64385,825840000.0
2009-06-26 18:00:00,0.644,0.6455,0.64375,0.6452,619420000.0
2009-06-26 18:15:00,0.6452,0.64535,0.64415,0.6448,828600000.0
2009-06-26 18:30:00,0.6447,0.6454,0.64455,0.6453,466400000.0
2009-06-26 18:45:00,0.6453,0.64715,0.64515,0.64645,948800000.0
2009-06-26 19:00:00,0.64635,0.64655,0.6451,0.6462,625640000.0
2009-06-26 19:15:00,0.64615,0.647,0.6459,0.64625,1097300000.0
2009-06-26 19:30:00,0.64625,0.6465,0.64445,0.64625,586520000.0
2009-06-26 19:45:00,0.64625,0.6466,0.6457,0.6457,940300000.0
2009-06-26 20:00:00,0.6458,0.6466,0.64465,0.6461,464800000.0
2009-06-26 20:15:00,0.6461,0.6463,0.6453,0.6462,186200000.0
2009-06-26 20:30:00,0.6461,0.6461,0.64519,0.64553,425600000.0
2009-06-26 20:45:00,0.64555,0.64595,0.64525,0.6455,601400000.0
2009-06-26 21:00:00,0.6455,0.6455,0.64474,0.64505,242000000.0
2009-06-26 21:15:00,0.64515,0.64535,0.64474,0.64492,192200000.0
2009-06-26 21:30:00,0.64515,0.64545,0.64477,0.64545,314600000.0
2009-06-26 21:45:00,0.64515,0.64695,0.64505,0.64534,447400000.0
2009-06-26 22:00:00,0.6456,0.64585,0.64475,0.64503,435400000.0
2009-06-26 22:15:00,0.645,0.64565,0.64465,0.64515,358400000.0
2009-06-26 22:30:00,0.64515,0.64565,0.64482,0.6449,299000000.0
2009-06-26 22:45:00,0.64505,0.64515,0.6442,0.64505,289200000.0
2009-06-29 00:00:00,0.64503,0.64514,0.64448,0.6447,143000000.0
2009-06-29 00:15:00,0.64445,0.64478,0.64385,0.64476,286000000.0
2009-06-29 00:30:00,0.64465,0.6452,0.6445,0.64508,200200000.0
2009-06-29 00:45:00,0.64516,0.64649,0.64516,0.64634,371800000.0
2009-06-29 01:00:00,0.64633,0.64633,0.6452,0.64578,257400000.0
2009-06-29 01:15:00,0.6457,0.64605,0.64545,0.6459,314600000.0
2009-06-29 01:30:00,0.64595,0.64723,0.64595,0.64717,343200000.0
2009-06-29 01:45:00,0.64716,0.64717,0.64671,0.64692,228800000.0
2009-06-29 02:00:00,0.64705,0.64705,0.64598,0.64602,395800000.0
2009-06-29 02:15:00,0.6462,0.6464,0.6445,0.6453,826400000.0
2009-06-29 02:30:00,0.6453,0.646,0.6446,0.645,697200000.0
2009-06-29 02:45:00,0.645,0.6458,0.6446,0.64475,606300000.0
2009-06-29 03:00:00,0.64475,0.6448,0.6435,0.6439,438800000.0
2009-06-29 03:15:00,0.6438,0.6446,0.6438,0.6445,420600000.0
2009-06-29 03:30:00,0.64445,0.6446,0.64355,0.64395,602800000.0
2009-06-29 03:45:00,0.6439,0.6441,0.64355,0.64355,542600000.0
2009-06-29 04:00:00,0.6436,0.64385,0.64295,0.64375,376100000.0
2009-06-29 04:15:00,0.64365,0.644,0.64329,0.64395,374800000.0
2009-06-29 04:30:00,0.64405,0.6441,0.64305,0.64305,455800000.0
2009-06-29 04:45:00,0.64295,0.64305,0.64228,0.64256,448800000.0
2009-06-29 05:00:00,0.64248,0.6431,0.64242,0.64305,321600000.0
2009-06-29 05:15:00,0.6432,0.6439,0.64295,0.64325,700000000.0
2009-06-29 05:30:00,0.64325,0.6436,0.64292,0.64305,562200000.0
2009-06-29 05:45:00,0.64325,0.6436,0.64315,0.64325,1669400000.0
2009-06-29 06:00:00,0.64335,0.6443,0.64305,0.6443,806200000.0
2009-06-29 06:15:00,0.64389,0.6444,0.64375,0.6441,481800000.0
2009-06-29 06:30:00,0.64405,0.6441,0.6435,0.6441,319400000.0
2009-06-29 06:45:00,0.6441,0.64415,0.6435,0.64385,395800000.0
2009-06-29 07:00:00,0.6439,0.6439,0.64289,0.64338,805200000.0
2009-06-29 07:15:00,0.64344,0.6438,0.64265,0.64315,489800000.0
2009-06-29 07:30:00,0.64315,0.6438,0.64285,0.6435,448200000.0
2009-06-29 07:45:00,0.6435,0.6437,0.6427,0.6432,501400000.0
2009-06-29 08:00:00,0.6432,0.64325,0.64205,0.64235,1272700000.0
2009-06-29 08:15:00,0.64235,0.64295,0.64215,0.64265,678800000.0
2009-06-29 08:30:00,0.64265,0.64295,0.64225,0.6428,1455800000.0
2009-06-29 08:45:00,0.6428,0.64375,0.64265,0.6437,1468800000.0
2009-06-29 09:00:00,0.6436,0.64425,0.64284,0.64425,865800000.0
2009-06-29 09:15:00,0.64425,0.6454,0.64425,0.64505,870100000.0
2009-06-29 09:30:00,0.645,0.646,0.64485,0.6458,1269800000.0
2009-06-29 09:45:00,0.6457,0.646,0.64505,0.6456,884000000.0
2009-06-29 10:00:00,0.6456,0.6462,0.64535,0.6462,952000000.0
2009-06-29 10:15:00,0.6462,0.6463,0.64545,0.6457,1003600000.0
2009-06-29 10:30:00,0.6457,0.6458,0.6447,0.64485,830800000.0
2009-06-29 10:45:00,0.64485,0.64535,0.6444,0.64495,1599100000.0
2009-06-29 11:00:00,0.64495,0.64615,0.64495,0.64545,1500000000.0
2009-06-29 11:15:00,0.64545,0.6456,0.6448,0.645,445200000.0
2009-06-29 11:30:00,0.645,0.64575,0.64436,0.6457,860000000.0
2009-06-29 11:45:00,0.6457,0.647,0.64545,0.64695,1744400000.0
2009-06-29 12:00:00,0.64695,0.64795,0.64677,0.6478,1115800000.0
2009-06-29 12:15:00,0.6478,0.64795,0.64725,0.6479,887900000.0
2009-06-29 12:30:00,0.6479,0.6479,0.647,0.6477,1001400000.0
2009-06-29 12:45:00,0.6477,0.64875,0.64765,0.6482,1370400000.0
2009-06-29 13:00:00,0.6482,0.64865,0.64765,0.64785,1005000000.0
2009-06-29 13:15:00,0.64785,0.6484,0.64745,0.64825,1513200000.0
2009-06-29 13:30:00,0.64825,0.6487,0.64825,0.64845,1081400000.0
2009-06-29 13:45:00,0.64845,0.6485,0.64795,0.648,1168600000.0
2009-06-29 14:00:00,0.64805,0.64875,0.6479,0.6486,2236400000.0
2009-06-29 14:15:00,0.6486,0.64925,0.6484,0.6491,2084319997.0
2009-06-29 14:30:00,0.6491,0.6508,0.6489,0.65015,2434700002.0
2009-06-29 14:45:00,0.65015,0.6502,0.649,0.6493,1967700000.0
2009-06-29 15:00:00,0.6493,0.6493,0.64815,0.64865,1957100000.0
2009-06-29 15:15:00,0.64865,0.6489,0.64835,0.6484,1780100000.0
2009-06-29 15:30:00,0.6484,0.64845,0.6467,0.64765,3624380000.0
2009-06-29 15:45:00,0.64765,0.64765,0.6466,0.64705,2739140000.0
2009-06-29 16:00:00,0.6472,0.6486,0.647,0.6486,2249100000.0
2009-06-29 16:15:00,0.6486,0.6495,0.64845,0.6495,3078700000.0
2009-06-29 16:30:00,0.6495,0.6497,0.64795,0.6484,3325800000.0
2009-06-29 16:45:00,0.6484,0.649,0.64785,0.6484,3094300000.0
2009-06-29 17:00:00,0.6484,0.6492,0.64835,0.6491,2663200000.0
2009-06-29 17:15:00,0.6491,0.6491,0.64815,0.64855,2400000000.0
2009-06-29 17:30:00,0.64855,0.6492,0.6482,0.649,2154600000.0
2009-06-29 17:45:00,0.649,0.65,0.6489,0.65,1737300000.0
2009-06-29 18:00:00,0.65,0.65055,0.6493,0.64975,2167700000.0
2009-06-29 18:15:00,0.64975,0.6515,0.64955,0.6511,1842100001.0
2009-06-29 18:30:00,0.6511,0.65115,0.64985,0.65005,1302100000.0
2009-06-29 18:45:00,0.65005,0.6505,0.65,0.6504,1175200000.0
2009-06-29 19:00:00,0.65045,0.65215,0.64995,0.6519,2114900000.0
2009-06-29 19:15:00,0.6519,0.652,0.65095,0.65095,1828500000.0
2009-06-29 19:30:00,0.65095,0.652,0.65075,0.65175,1073800000.0
2009-06-29 19:45:00,0.65175,0.6522,0.65145,0.65205,1049400001.0
2009-06-29 20:00:00,0.65205,0.65225,0.65165,0.65205,951000000.0
2009-06-29 20:15:00,0.65205,0.65205,0.6516,0.6518,762000000.0
2009-06-29 20:30:00,0.6518,0.6518,0.6499,0.65105,1210500000.0
2009-06-29 20:45:00,0.65105,0.65155,0.65085,0.65105,718700000.0
2009-06-29 21:00:00,0.65105,0.6521,0.65095,0.6516,625200000.0
2009-06-29 21:15:00,0.6517,0.65215,0.65126,0.65145,562400000.0
2009-06-29 21:30:00,0.65155,0.65175,0.64995,0.6506,779000000.0
2009-06-29 21:45:00,0.6506,0.65065,0.65008,0.65035,1032000000.0
2009-06-29 22:00:00,0.6503,0.65045,0.64985,0.64989,423600000.0
2009-06-29 22:15:00,0.64986,0.65045,0.64979,0.65025,520600001.0
2009-06-29 22:30:00,0.64963,0.65055,0.64957,0.6504,466400000.0
2009-06-29 22:45:00,0.6504,0.65105,0.65025,0.65085,412800000.0
2009-06-29 23:00:00,0.65085,0.6509,0.65015,0.6507,519200000.0
2009-06-29 23:15:00,0.65065,0.65065,0.6491,0.64944,563400000.0
2009-06-29 23:30:00,0.64965,0.65028,0.64927,0.6498,528000000.0
2009-06-29 23:45:00,0.64971,0.6501,0.64915,0.6496,451600000.0
2009-06-30 00:00:00,0.6496,0.6508,0.6496,0.6504,798900000.0
2009-06-30 00:15:00,0.65045,0.6505,0.6493,0.6494,753500000.0
2009-06-30 00:30:00,0.6494,0.6506,0.6494,0.6505,275000000.0
2009-06-30 00:45:00,0.6504,0.6522,0.64998,0.6521,1757400000.0
2009-06-30 01:00:00,0.65215,0.653,0.6512,0.65245,1685700000.0
2009-06-30 01:15:00,0.65265,0.65415,0.65265,0.65385,1162400000.0
2009-06-30 01:30:00,0.65385,0.65385,0.65305,0.6537,516700000.0
2009-06-30 01:45:00,0.6537,0.6537,0.65275,0.6528,712400000.0
2009-06-30 02:00:00,0.6528,0.6541,0.6528,0.6539,1240100000.0
2009-06-30 02:15:00,0.6539,0.6541,0.6524,0.6528,1268000000.0
2009-06-30 02:30:00,0.6528,0.6534,0.65225,0.65285,2244000000.0
2009-06-30 02:45:00,0.6528,0.65305,0.6525,0.65285,1619000000.0
2009-06-30 03:00:00,0.6529,0.6536,0.6529,0.65335,1414800000.0
2009-06-30 03:15:00,0.65335,0.6539,0.65335,0.65345,660600000.0
2009-06-30 03:30:00,0.65355,0.6542,0.65315,0.6538,1266400001.0
2009-06-30 03:45:00,0.6539,0.6539,0.65304,0.65318,404200000.0
2009-06-30 04:00:00,0.6536,0.654,0.65355,0.65365,631000000.0
2009-06-30 04:15:00,0.65355,0.6538,0.65295,0.6532,682800001.0
2009-06-30 04:30:00,0.65315,0.6536,0.65305,0.65355,538200000.0
2009-06-30 04:45:00,0.6536,0.65415,0.65345,0.65345,1170199998.0
2009-06-30 05:00:00,0.65345,0.65395,0.65295,0.65315,978600000.0
2009-06-30 05:15:00,0.65305,0.65345,0.65285,0.6532,695999999.0
2009-06-30 05:30:00,0.6534,0.65345,0.65272,0.65315,292000000.0
2009-06-30 05:45:00,0.65315,0.65345,0.65305,0.6532,847000000.0
2009-06-30 06:00:00,0.65315,0.6533,0.65265,0.65295,654400000.0
2009-06-30 06:15:00,0.6525,0.65335,0.65195,0.65215,775000000.0
2009-06-30 06:30:00,0.65215,0.6532,0.65175,0.6518,1404200001.0
2009-06-30 06:45:00,0.6519,0.65215,0.65095,0.651,901800000.0
2009-06-30 07:00:00,0.65095,0.65165,0.65035,0.6515,912600000.0
2009-06-30 07:15:00,0.6515,0.6524,0.65135,0.65165,1157400000.0
2009-06-30 07:30:00,0.65155,0.6525,0.65153,0.6524,307200000.0
2009-06-30 07:45:00,0.65225,0.65345,0.652,0.65275,1054200000.0
2009-06-30 08:00:00,0.65275,0.6541,0.65275,0.65375,1924600000.0
2009-06-30 08:15:00,0.65375,0.65495,0.65375,0.65445,1475300000.0
2009-06-30 08:30:00,0.65445,0.6546,0.65345,0.65445,1313400000.0
2009-06-30 08:45:00,0.65445,0.65445,0.65345,0.65375,1300600000.0
2009-06-30 09:00:00,0.6538,0.6543,0.65265,0.65275,1896600001.0
2009-06-30 09:15:00,0.65285,0.65315,0.65225,0.65285,2071000003.0
2009-06-30 09:30:00,0.6528,0.65325,0.65155,0.65225,1702999999.0
2009-06-30 09:45:00,0.65225,0.65265,0.65195,0.6524,961800000.0
2009-06-30 10:00:00,0.65225,0.65315,0.65177,0.65225,2370800000.0
2009-06-30 10:15:00,0.6523,0.6532,0.652,0.65215,1993399999.0
2009-06-30 10:30:00,0.6522,0.65275,0.65115,0.65155,2544000000.0
2009-06-30 10:45:00,0.6516,0.6524,0.65105,0.6522,1728700000.0
2009-06-30 11:00:00,0.6522,0.65275,0.65185,0.65185,3156600000.0
2009-06-30 11:15:00,0.6518,0.65195,0.65055,0.6518,2445200000.0
2009-06-30 11:30:00,0.65175,0.6521,0.65145,0.65155,1606400000.0
2009-06-30 11:45:00,0.6517,0.6517,0.65065,0.651,2890100000.0
2009-06-30 12:00:00,0.65095,0.65195,0.65085,0.65105,2688100001.0
2009-06-30 12:15:00,0.6512,0.6513,0.6505,0.65105,2818499999.0
2009-06-30 12:30:00,0.65105,0.6514,0.65055,0.65095,1306000000.0
2009-06-30 12:45:00,0.651,0.6514,0.64995,0.65125,2334200001.0
2009-06-30 13:00:00,0.6512,0.65235,0.65065,0.65175,2119900000.0
2009-06-30 13:15:00,0.65175,0.6524,0.6516,0.65175,1699600000.0
2009-06-30 13:30:00,0.65175,0.65265,0.6516,0.6526,1324000001.0
2009-06-30 13:45:00,0.6526,0.65305,0.65195,0.6526,2749299998.0
2009-06-30 14:00:00,0.65255,0.65335,0.65245,0.65255,3300800000.0
2009-06-30 14:15:00,0.65265,0.65295,0.65195,0.65205,3083600001.0
2009-06-30 14:30:00,0.6521,0.65285,0.65195,0.65205,2159600000.0
2009-06-30 14:45:00,0.65205,0.6523,0.65155,0.65175,2817399992.0
2009-06-30 15:00:00,0.65175,0.6518,0.65015,0.6507,4344799995.0
2009-06-30 15:15:00,0.65065,0.6513,0.65025,0.6512,3109200000.0
2009-06-30 15:30:00,0.65105,0.6517,0.65035,0.6512,4296200000.0
2009-06-30 15:45:00,0.6512,0.6517,0.65025,0.6516,3824700000.0
2009-06-30 16:00:00,0.65145,0.65145,0.6479,0.6481,6328400006.0
2009-06-30 16:15:00,0.6481,0.6482,0.64625,0.6476,5982800000.0
2009-06-30 16:30:00,0.6476,0.6476,0.6452,0.64615,5546599998.0
2009-06-30 16:45:00,0.6462,0.6479,0.64545,0.6479,4030400000.0
2009-06-30 17:00:00,0.648,0.648,0.6457,0.6457,5696200001.0
2009-06-30 17:15:00,0.6458,0.6463,0.64485,0.6452,5146500000.0
2009-06-30 17:30:00,0.6452,0.6458,0.64415,0.64515,3361000000.0
2009-06-30 17:45:00,0.64515,0.6452,0.64415,0.6444,2864900000.0
2009-06-30 18:00:00,0.6444,0.6447,0.64365,0.6445,1736800000.0
2009-06-30 18:15:00,0.6445,0.64565,0.64435,0.6454,2326500001.0
2009-06-30 18:30:00,0.6454,0.6463,0.6453,0.6456,1673800000.0
2009-06-30 18:45:00,0.6456,0.6459,0.64495,0.64575,1041000000.0
2009-06-30 19:00:00,0.64575,0.64615,0.64505,0.64565,1284300000.0
2009-06-30 19:15:00,0.64535,0.64555,0.64505,0.6453,771500000.0
2009-06-30 19:30:00,0.6453,0.6453,0.6447,0.6452,788800000.0
2009-06-30 19:45:00,0.64505,0.6454,0.64474,0.6454,983000000.0
2009-06-30 20:00:00,0.6454,0.6454,0.6446,0.645,672100000.0
2009-06-30 20:15:00,0.645,0.6453,0.6447,0.6451,535500000.0
2009-06-30 20:30:00,0.6453,0.6454,0.64495,0.64515,786400000.0
2009-06-30 20:45:00,0.64515,0.646,0.64495,0.6457,985200000.0
2009-06-30 21:00:00,0.6457,0.64575,0.64465,0.64535,901200000.0
2009-06-30 21:15:00,0.64535,0.6455,0.64455,0.64545,584400002.0
2009-06-30 21:30:00,0.64555,0.6463,0.6453,0.6453,616800000.0
2009-06-30 21:45:00,0.6453,0.64565,0.64495,0.64495,901600000.0
2009-06-30 22:00:00,0.64495,0.64575,0.64405,0.64495,707400000.0
2009-06-30 22:15:00,0.64495,0.64575,0.64415,0.64565,561800000.0
2009-06-30 22:30:00,0.64544,0.64569,0.64472,0.64473,288800000.0
2009-06-30 22:45:00,0.6451,0.6458,0.6448,0.64545,474200000.0
2009-06-30 23:00:00,0.64525,0.6462,0.64525,0.6458,393200000.0
2009-06-30 23:15:00,0.6462,0.6462,0.64542,0.6457,205800000.0
2009-06-30 23:30:00,0.6459,0.646,0.64502,0.64506,489800000.0
2009-06-30 23:45:00,0.64498,0.64573,0.64455,0.6451,622000000.0
2009-07-01 00:00:00,0.6451,0.6455,0.64455,0.64485,447200000.0
2009-07-01 00:15:00,0.64485,0.645,0.64449,0.6448,1092200005.0
2009-07-01 00:30:00,0.6449,0.6452,0.64457,0.64489,532000000.0
2009-07-01 00:45:00,0.6449,0.6455,0.64476,0.64525,886800000.0
2009-07-01 01:00:00,0.6454,0.6455,0.64472,0.6452,670000000.0
2009-07-01 01:15:00,0.64505,0.6462,0.64487,0.646,721000000.0
2009-07-01 01:30:00,0.646,0.6462,0.6455,0.64605,615300000.0
2009-07-01 01:45:00,0.64605,0.6461,0.6454,0.64578,484600000.0
2009-07-01 02:00:00,0.6462,0.6463,0.64532,0.64585,760800000.0
2009-07-01 02:15:00,0.64555,0.6464,0.64539,0.64616,425700000.0
2009-07-01 02:30:00,0.6461,0.64655,0.64593,0.64645,399000000.0
2009-07-01 02:45:00,0.6465,0.64655,0.6454,0.6455,1060400000.0
2009-07-01 03:00:00,0.64545,0.6455,0.6434,0.6441,1520600000.0
2009-07-01 03:15:00,0.6441,0.64455,0.64395,0.64425,889600000.0
2009-07-01 03:30:00,0.64425,0.64575,0.6432,0.6446,2425600000.0
2009-07-01 03:45:00,0.6447,0.645,0.64388,0.64425,1319300000.0
2009-07-01 04:00:00,0.6443,0.6456,0.64387,0.6447,579800000.0
2009-07-01 04:15:00,0.6447,0.64495,0.64403,0.64485,448800000.0
2009-07-01 04:30:00,0.64485,0.64505,0.64444,0.64495,326000000.0
2009-07-01 04:45:00,0.64495,0.6451,0.64467,0.645,327400000.0
2009-07-01 05:00:00,0.6451,0.64535,0.64454,0.6453,353600000.0
2009-07-01 05:15:00,0.6453,0.64535,0.6447,0.64515,569000000.0
2009-07-01 05:30:00,0.64469,0.64585,0.64465,0.64535,1193799997.0
2009-07-01 05:45:00,0.64535,0.6457,0.645,0.6451,993600000.0
2009-07-01 06:00:00,0.6451,0.64565,0.64485,0.6453,620600000.0
2009-07-01 06:15:00,0.6453,0.6453,0.64455,0.6446,517200000.0
2009-07-01 06:30:00,0.6444,0.64525,0.64433,0.64505,518600000.0
2009-07-01 06:45:00,0.64505,0.6451,0.64397,0.6442,932200001.0
2009-07-01 07:00:00,0.6443,0.64465,0.64378,0.6442,956600000.0
2009-07-01 07:15:00,0.6442,0.6442,0.64195,0.6422,1260600000.0
2009-07-01 07:30:00,0.64235,0.6434,0.6417,0.6428,1470400000.0
2009-07-01 07:45:00,0.64295,0.6433,0.64225,0.6432,1512900000.0
2009-07-01 08:00:00,0.6433,0.64395,0.64275,0.64315,1708000003.0
2009-07-01 08:15:00,0.6433,0.6444,0.64275,0.64405,1412499999.0
2009-07-01 08:30:00,0.64405,0.6445,0.64395,0.64435,697100000.0
2009-07-01 08:45:00,0.6445,0.6457,0.64375,0.6457,1220500000.0
2009-07-01 09:00:00,0.64575,0.6463,0.645,0.64605,1356000011.0
2009-07-01 09:15:00,0.6461,0.64695,0.64575,0.6467,1702400002.0
2009-07-01 09:30:00,0.6467,0.64735,0.64665,0.64695,2143800000.0
2009-07-01 09:45:00,0.64695,0.64695,0.64595,0.6464,1942400001.0
2009-07-01 10:00:00,0.6464,0.6466,0.64555,0.6457,1974000000.0
2009-07-01 10:15:00,0.6458,0.6458,0.64425,0.6447,2204600000.0
2009-07-01 10:30:00,0.64465,0.6451,0.6446,0.6448,1525100000.0
2009-07-01 10:45:00,0.6448,0.64585,0.64475,0.6454,1488800000.0
2009-07-01 11:00:00,0.6454,0.6454,0.64395,0.6442,1575400000.0
2009-07-01 11:15:00,0.6443,0.6448,0.64305,0.6434,2021700001.0
2009-07-01 11:30:00,0.6434,0.64375,0.64285,0.64335,1717600000.0
2009-07-01 11:45:00,0.64335,0.6438,0.6427,0.64345,1728200000.0
2009-07-01 12:00:00,0.6433,0.6436,0.6423,0.6425,1902100000.0
2009-07-01 12:15:00,0.6425,0.6427,0.64225,0.6425,2146800000.0
2009-07-01 12:30:00,0.6425,0.6432,0.64235,0.64265,2399800000.0
2009-07-01 12:45:00,0.64275,0.64295,0.64235,0.6424,2141200000.0
2009-07-01 13:00:00,0.64225,0.64245,0.6412,0.6416,3331899999.0
2009-07-01 13:15:00,0.6416,0.6416,0.64005,0.6406,3060800000.0
2009-07-01 13:30:00,0.6406,0.64085,0.64025,0.6405,3074199998.0
2009-07-01 13:45:00,0.6405,0.6405,0.6386,0.63905,4166300000.0
2009-07-01 14:00:00,0.6391,0.64085,0.63895,0.64025,4022199997.0
2009-07-01 14:15:00,0.64035,0.6424,0.63885,0.6424,3397300000.0
2009-07-01 14:30:00,0.6422,0.6432,0.64165,0.64205,4159499994.0
2009-07-01 14:45:00,0.6421,0.64315,0.6417,0.643,3821299999.0
2009-07-01 15:00:00,0.643,0.64315,0.6414,0.64215,3873600000.0
2009-07-01 15:15:00,0.64215,0.6447,0.64215,0.64395,3658100001.0
2009-07-01 15:30:00,0.64395,0.6444,0.64255,0.64315,4502200000.0
2009-07-01 15:45:00,0.64315,0.6445,0.64275,0.64405,4338000000.0
2009-07-01 16:00:00,0.64405,0.6441,0.64265,0.6435,4470000001.0
2009-07-01 16:15:00,0.6435,0.64525,0.64335,0.6444,4368200002.0
2009-07-01 16:30:00,0.6444,0.6444,0.64325,0.6437,3163200000.0
2009-07-01 16:45:00,0.6437,0.6441,0.64245,0.64265,4060100000.0
2009-07-01 17:00:00,0.64265,0.6437,0.6425,0.64355,3310600000.0
2009-07-01 17:15:00,0.64355,0.6438,0.64225,0.6423,2961500000.0
2009-07-01 17:30:00,0.6423,0.64305,0.64165,0.642,3676499999.0
2009-07-01 17:45:00,0.642,0.6449,0.64145,0.6448,4018600000.0
2009-07-01 18:00:00,0.6448,0.64575,0.644,0.644,4145499999.0
2009-07-01 18:15:00,0.6441,0.6447,0.6433,0.64385,1394600000.0
2009-07-01 18:30:00,0.64385,0.6446,0.6438,0.64435,1106000001.0
2009-07-01 18:45:00,0.64435,0.64445,0.6432,0.64335,1016600000.0
2009-07-01 19:00:00,0.64335,0.64455,0.64305,0.64371,1188000000.0
2009-07-01 19:15:00,0.64385,0.6441,0.6434,0.6437,1026400000.0
2009-07-01 19:30:00,0.6437,0.64375,0.64277,0.64305,826200000.0
2009-07-01 19:45:00,0.6433,0.6433,0.64255,0.64285,753700000.0
2009-07-01 20:00:00,0.6431,0.6432,0.64235,0.64235,770999999.0
2009-07-01 20:15:00,0.64235,0.6431,0.64235,0.64265,1065600000.0
2009-07-01 20:30:00,0.64285,0.64305,0.6428,0.64285,679200000.0
2009-07-01 20:45:00,0.643,0.643,0.64185,0.6423,733200000.0
2009-07-01 21:00:00,0.6423,0.6427,0.6404,0.64135,673600000.0
2009-07-01 21:15:00,0.64135,0.6414,0.63965,0.64014,1958400000.0
2009-07-01 21:30:00,0.64015,0.64015,0.6391,0.63935,1291400002.0
2009-07-01 21:45:00,0.63945,0.63995,0.63841,0.639,1041200001.0
2009-07-01 22:00:00,0.639,0.63915,0.63875,0.63905,499000000.0
2009-07-01 22:15:00,0.6391,0.63975,0.63885,0.6394,690799999.0
2009-07-01 22:30:00,0.6395,0.6407,0.63945,0.64035,364800000.0
2009-07-01 22:45:00,0.64045,0.6408,0.63895,0.639,585200000.0
2009-07-01 23:00:00,0.6389,0.63995,0.6385,0.6397,448199999.0
2009-07-01 23:15:00,0.63953,0.64025,0.63921,0.6396,513400000.0
2009-07-01 23:30:00,0.63942,0.6398,0.63915,0.6396,482800000.0
2009-07-01 23:45:00,0.6396,0.6411,0.6396,0.6408,534400000.0
2009-07-02 00:00:00,0.6408,0.6411,0.64034,0.6411,417900000.0
2009-07-02 00:15:00,0.6412,0.6412,0.6395,0.63985,746899999.0
2009-07-02 00:30:00,0.63995,0.6408,0.63971,0.63998,2278100011.0
2009-07-02 00:45:00,0.64012,0.641,0.63989,0.6408,778800000.0
2009-07-02 01:00:00,0.64085,0.6411,0.64055,0.64065,638200000.0
2009-07-02 01:15:00,0.6407,0.64105,0.64035,0.6407,761200001.0
2009-07-02 01:30:00,0.6407,0.64075,0.63982,0.64065,805000001.0
2009-07-02 01:45:00,0.6406,0.6414,0.64025,0.6414,613400001.0
2009-07-02 02:00:00,0.6414,0.64155,0.64091,0.64145,348800000.0
2009-07-02 02:15:00,0.6414,0.64145,0.6403,0.64075,1068899999.0
2009-07-02 02:30:00,0.64075,0.6408,0.63905,0.6391,1378700000.0
2009-07-02 02:45:00,0.6391,0.63925,0.6383,0.639,1755200000.0
2009-07-02 03:00:00,0.6391,0.63915,0.63835,0.63905,1417800000.0
2009-07-02 03:15:00,0.6391,0.63935,0.63874,0.6391,502000000.0
2009-07-02 03:30:00,0.6391,0.6391,0.6381,0.6386,1959500001.0
2009-07-02 03:45:00,0.6386,0.63965,0.63855,0.63925,869200000.0
2009-07-02 04:00:00,0.63935,0.6401,0.63925,0.64005,488800000.0
2009-07-02 04:15:00,0.64005,0.64015,0.63815,0.63915,1055700000.0
2009-07-02 04:30:00,0.63915,0.6392,0.6382,0.63865,657600000.0
2009-07-02 04:45:00,0.63865,0.6392,0.63845,0.6392,757800000.0
2009-07-02 05:00:00,0.6392,0.6392,0.63855,0.6389,382800000.0
2009-07-02 05:15:00,0.639,0.639,0.6379,0.63845,783600000.0
2009-07-02 05:30:00,0.6385,0.63865,0.63815,0.63835,560200000.0
2009-07-02 05:45:00,0.63845,0.63845,0.63778,0.63825,520800000.0
2009-07-02 06:00:00,0.63835,0.63895,0.63825,0.6385,828599999.0
2009-07-02 06:15:00,0.63845,0.63845,0.6379,0.6383,656400000.0
2009-07-02 06:30:00,0.6384,0.6386,0.63775,0.63815,603400000.0
2009-07-02 06:45:00,0.63815,0.63835,0.63725,0.6374,596400000.0
2009-07-02 07:00:00,0.63735,0.638,0.6372,0.6379,870000000.0
2009-07-02 07:15:00,0.63758,0.6382,0.63748,0.63784,995200000.0
2009-07-02 07:30:00,0.63805,0.6388,0.6375,0.6377,622600000.0
2009-07-02 07:45:00,0.63765,0.63945,0.63704,0.63895,2391900000.0
2009-07-02 08:00:00,0.63895,0.63895,0.63825,0.63865,744399999.0
2009-07-02 08:15:00,0.63865,0.6399,0.63845,0.63925,894700000.0
2009-07-02 08:30:00,0.63925,0.6397,0.6384,0.6386,1222200000.0
2009-07-02 08:45:00,0.6386,0.6388,0.63715,0.63725,2760099997.0
2009-07-02 09:00:00,0.63725,0.63725,0.63645,0.6365,2060399998.0
2009-07-02 09:15:00,0.6365,0.637,0.63615,0.6368,1712300002.0
2009-07-02 09:30:00,0.6368,0.63685,0.63485,0.6352,3253200001.0
2009-07-02 09:45:00,0.63525,0.63625,0.63525,0.636,2989200000.0
2009-07-02 10:00:00,0.6359,0.63695,0.63575,0.63675,3070999998.0
2009-07-02 10:15:00,0.63675,0.6371,0.6363,0.6366,2792900000.0
2009-07-02 10:30:00,0.6366,0.6374,0.6364,0.6373,2974400002.0
2009-07-02 10:45:00,0.63725,0.6374,0.6361,0.6364,3165200000.0
2009-07-02 11:00:00,0.6364,0.6369,0.63565,0.6367,3588600000.0
2009-07-02 11:15:00,0.6367,0.63795,0.6367,0.6372,2118000001.0
2009-07-02 11:30:00,0.6372,0.63735,0.6366,0.63675,1357400000.0
2009-07-02 11:45:00,0.63675,0.63685,0.63565,0.63615,1849600000.0
2009-07-02 12:00:00,0.63615,0.6366,0.6343,0.635,3207100000.0
2009-07-02 12:15:00,0.6349,0.635,0.6341,0.6346,2687199999.0
2009-07-02 12:30:00,0.6346,0.6357,0.6342,0.6352,2448900004.0
2009-07-02 12:45:00,0.6352,0.6355,0.63485,0.6351,2819400002.0
2009-07-02 13:00:00,0.6351,0.63605,0.63485,0.6354,2294100000.0
2009-07-02 13:15:00,0.6354,0.63585,0.63505,0.63555,1474400000.0
2009-07-02 13:30:00,0.63555,0.6358,0.6342,0.6342,2120400002.0
2009-07-02 13:45:00,0.6342,0.6352,0.6335,0.63425,2440699999.0
2009-07-02 14:00:00,0.63425,0.63445,0.63335,0.6335,2648099999.0
2009-07-02 14:15:00,0.6335,0.63485,0.6325,0.6339,2756599999.0
2009-07-02 14:30:00,0.6344,0.6344,0.6292,0.6304,3969400003.0
2009-07-02 14:45:00,0.6305,0.63115,0.6283,0.63115,4057300004.0
2009-07-02 15:00:00,0.6313,0.6315,0.6297,0.63055,3711600002.0
2009-07-02 15:15:00,0.6306,0.63095,0.62965,0.6305,2609000002.0
2009-07-02 15:30:00,0.6305,0.6306,0.62795,0.62855,5088900006.0
2009-07-02 15:45:00,0.62855,0.63035,0.6284,0.6298,3461999999.0
2009-07-02 16:00:00,0.6298,0.6307,0.6282,0.6292,4685100002.0
2009-07-02 16:15:00,0.6293,0.6298,0.62865,0.62925,3671200000.0
2009-07-02 16:30:00,0.62925,0.63,0.62855,0.6296,3645800000.0
2009-07-02 16:45:00,0.62945,0.6304,0.62835,0.6284,3660199999.0
2009-07-02 17:00:00,0.62845,0.62975,0.62845,0.62915,3456400000.0
2009-07-02 17:15:00,0.62915,0.6298,0.62875,0.62885,3599200000.0
2009-07-02 17:30:00,0.6289,0.62925,0.62825,0.6283,4400900002.0
2009-07-02 17:45:00,0.6283,0.6297,0.62805,0.629,3561540006.0
2009-07-02 18:00:00,0.629,0.629,0.62795,0.6284,2168799999.0
2009-07-02 18:15:00,0.6284,0.62915,0.62825,0.62915,1153900000.0
2009-07-02 18:30:00,0.62915,0.63075,0.62875,0.63045,1905600000.0
2009-07-02 18:45:00,0.63045,0.63045,0.62915,0.62925,1051200000.0
2009-07-02 19:00:00,0.6294,0.63055,0.6294,0.62965,804600000.0
2009-07-02 19:15:00,0.62965,0.63035,0.62945,0.62945,920399999.0
2009-07-02 19:30:00,0.62945,0.63025,0.62915,0.62955,939800000.0
2009-07-02 19:45:00,0.62955,0.63017,0.6291,0.6297,568200000.0
2009-07-02 20:00:00,0.6298,0.63044,0.62955,0.62975,878800000.0
2009-07-02 20:15:00,0.62975,0.63005,0.6294,0.62965,554400000.0
2009-07-02 20:30:00,0.63,0.63075,0.62985,0.63001,795399999.0
2009-07-02 20:45:00,0.63015,0.6308,0.6297,0.6301,573600000.0
2009-07-02 21:00:00,0.63005,0.63065,0.6297,0.6305,475400000.0
2009-07-02 21:15:00,0.6305,0.63055,0.62882,0.62945,649400000.0
2009-07-02 21:30:00,0.6295,0.63015,0.62843,0.62915,796200000.0
2009-07-02 21:45:00,0.62915,0.6303,0.62905,0.62905,582400000.0
2009-07-02 22:00:00,0.6291,0.6297,0.6285,0.6293,676800000.0
2009-07-02 22:15:00,0.6293,0.6293,0.62854,0.62885,422000000.0
2009-07-02 22:30:00,0.62876,0.62925,0.62805,0.62835,505900000.0
2009-07-02 22:45:00,0.6284,0.62845,0.62775,0.6282,426800000.0
2009-07-02 23:00:00,0.62796,0.62832,0.62771,0.62795,496599999.0
2009-07-02 23:15:00,0.628,0.62821,0.62745,0.62755,533599999.0
2009-07-02 23:30:00,0.62737,0.62787,0.62655,0.62725,521600000.0
2009-07-02 23:45:00,0.62715,0.62757,0.62615,0.62675,432000000.0
2009-07-03 00:00:00,0.62675,0.62745,0.62665,0.62745,510900000.0
2009-07-03 00:15:00,0.6275,0.62755,0.62635,0.62635,588999999.0
2009-07-03 00:30:00,0.62645,0.62675,0.62613,0.62655,407400000.0
2009-07-03 00:45:00,0.62655,0.627,0.62613,0.62631,690800000.0
2009-07-03 01:00:00,0.6267,0.6275,0.62645,0.62665,930200000.0
2009-07-03 01:15:00,0.62655,0.6272,0.62655,0.6271,1078600000.0
2009-07-03 01:30:00,0.62705,0.6272,0.62615,0.62635,463000000.0
2009-07-03 01:45:00,0.62645,0.6275,0.62625,0.6274,816100000.0
2009-07-03 02:00:00,0.6274,0.6277,0.627,0.62735,872800000.0
2009-07-03 02:15:00,0.62735,0.628,0.6271,0.62795,566000000.0
2009-07-03 02:30:00,0.62795,0.6282,0.6273,0.628,756800000.0
2009-07-03 02:45:00,0.62785,0.6287,0.62775,0.62805,772200000.0
2009-07-03 03:00:00,0.628,0.6286,0.62785,0.6281,833000000.0
2009-07-03 03:15:00,0.62815,0.6286,0.62755,0.62805,1066000000.0
2009-07-03 03:30:00,0.62805,0.6292,0.62742,0.6292,596600000.0
2009-07-03 03:45:00,0.6292,0.63015,0.6292,0.6298,705600000.0
2009-07-03 04:00:00,0.62975,0.62995,0.6292,0.6298,606400000.0
2009-07-03 04:15:00,0.6298,0.6302,0.6294,0.62958,446200000.0
2009-07-03 04:30:00,0.62985,0.63005,0.62937,0.6297,402600000.0
2009-07-03 04:45:00,0.6297,0.63056,0.62926,0.63015,324600000.0
2009-07-03 05:00:00,0.63025,0.63035,0.62975,0.62975,282500000.0
2009-07-03 05:15:00,0.62995,0.6302,0.62972,0.62995,315200000.0
2009-07-03 05:30:00,0.6301,0.6301,0.6294,0.62955,371600000.0
2009-07-03 05:45:00,0.62955,0.62975,0.62923,0.62965,411800000.0
2009-07-03 06:00:00,0.62948,0.62985,0.62918,0.62932,533400000.0
2009-07-03 06:15:00,0.62945,0.6301,0.62926,0.6301,496400000.0
2009-07-03 06:30:00,0.63005,0.6304,0.62952,0.63,512200000.0
2009-07-03 06:45:00,0.6299,0.6301,0.62945,0.6299,680200000.0
2009-07-03 07:00:00,0.62995,0.6302,0.62965,0.62988,499600000.0
2009-07-03 07:15:00,0.6302,0.6302,0.62938,0.6299,453000000.0
2009-07-03 07:30:00,0.62975,0.63055,0.62944,0.63045,362400000.0
2009-07-03 07:45:00,0.6305,0.6306,0.63025,0.6304,406300000.0
2009-07-03 08:00:00,0.6304,0.6326,0.6304,0.6323,1543500000.0
2009-07-03 08:15:00,0.6323,0.6324,0.63165,0.6324,913900000.0
2009-07-03 08:30:00,0.63235,0.63285,0.63205,0.63285,1223200000.0
2009-07-03 08:45:00,0.63285,0.63445,0.6324,0.63405,1959900000.0
2009-07-03 09:00:00,0.634,0.634,0.6326,0.63265,1535399997.0
2009-07-03 09:15:00,0.63265,0.63335,0.63255,0.63315,1281800007.0
2009-07-03 09:30:00,0.63315,0.63355,0.63225,0.63235,747200000.0
2009-07-03 09:45:00,0.63235,0.63285,0.6319,0.63215,2370499997.0
2009-07-03 10:00:00,0.6322,0.6331,0.6321,0.6322,1987900000.0
2009-07-03 10:15:00,0.6322,0.63255,0.6314,0.6321,1983900000.0
2009-07-03 10:30:00,0.6321,0.63325,0.63185,0.63305,2139600001.0
2009-07-03 10:45:00,0.63305,0.63345,0.6327,0.6333,2743100000.0
2009-07-03 11:00:00,0.6333,0.63425,0.6328,0.6335,2158600000.0
2009-07-03 11:15:00,0.6334,0.63415,0.6333,0.63395,2390399999.0
2009-07-03 11:30:00,0.6342,0.6345,0.63355,0.63375,1754000002.0
2009-07-03 11:45:00,0.63375,0.6338,0.63295,0.63305,1402400002.0
2009-07-03 12:00:00,0.63305,0.6335,0.6323,0.6324,1913100000.0
2009-07-03 12:15:00,0.6324,0.63305,0.63165,0.63285,2209399999.0
2009-07-03 12:30:00,0.633,0.633,0.63165,0.63205,2548399996.0
2009-07-03 12:45:00,0.63195,0.63295,0.6315,0.6327,2373300001.0
2009-07-03 13:00:00,0.6326,0.63315,0.63215,0.63245,1758599999.0
2009-07-03 13:15:00,0.63245,0.6332,0.63225,0.63285,770000000.0
2009-07-03 13:30:00,0.63285,0.6343,0.63275,0.63425,1767500000.0
2009-07-03 13:45:00,0.63415,0.63475,0.63315,0.63335,1435700001.0
2009-07-03 14:00:00,0.63335,0.6335,0.6328,0.6332,1328800002.0
2009-07-03 14:15:00,0.6332,0.6332,0.63265,0.63265,981300000.0
2009-07-03 14:30:00,0.63265,0.6327,0.63185,0.6323,808800000.0
2009-07-03 14:45:00,0.6323,0.63235,0.63075,0.63137,884399999.0
2009-07-03 15:00:00,0.63138,0.63182,0.63035,0.63065,904500000.0
2009-07-03 15:15:00,0.63075,0.63105,0.63009,0.63043,891800000.0
2009-07-03 15:30:00,0.63065,0.6309,0.63045,0.6307,237600000.0
2009-07-03 15:45:00,0.6307,0.6314,0.63065,0.63115,463500000.0
2009-07-03 16:00:00,0.63125,0.6315,0.63066,0.6313,733900000.0
2009-07-03 16:15:00,0.63135,0.6314,0.6308,0.63115,664000000.0
2009-07-03 16:30:00,0.63115,0.6313,0.63057,0.63095,861900000.0
2009-07-03 16:45:00,0.63085,0.6312,0.63005,0.6304,1459800005.0
2009-07-03 17:00:00,0.6304,0.6305,0.6298,0.6299,884399999.0
2009-07-03 17:15:00,0.63,0.6304,0.62972,0.6303,1374800000.0
2009-07-03 17:30:00,0.6303,0.6305,0.62976,0.6303,825200000.0
2009-07-03 17:45:00,0.63025,0.63055,0.62988,0.6304,1464600000.0
2009-07-03 18:00:00,0.6304,0.63055,0.62996,0.63035,843800000.0
2009-07-03 18:15:00,0.63035,0.63035,0.62924,0.6295,1394400000.0
2009-07-03 18:30:00,0.6294,0.62965,0.62915,0.62925,724599999.0
2009-07-03 18:45:00,0.6293,0.62985,0.6292,0.62985,303400000.0
2009-07-03 19:00:00,0.6298,0.6299,0.62934,0.62963,849600000.0
2009-07-03 19:15:00,0.6299,0.63016,0.62957,0.6299,896800000.0
2009-07-03 19:30:00,0.62995,0.63015,0.62972,0.6301,1120600000.0
2009-07-03 19:45:00,0.62981,0.63033,0.62945,0.6301,1008000000.0
2009-07-03 20:00:00,0.6301,0.6302,0.62897,0.62916,588600001.0
2009-07-03 20:15:00,0.62914,0.62954,0.6289,0.62946,340000000.0
2009-07-03 20:30:00,0.6295,0.62985,0.62913,0.62931,1069200000.0
2009-07-03 20:45:00,0.6296,0.62995,0.6292,0.62995,514400000.0
2009-07-03 21:00:00,0.62966,0.63,0.62942,0.62995,349800000.0
2009-07-03 21:15:00,0.62995,0.62995,0.62937,0.6299,498200000.0
2009-07-03 21:30:00,0.6299,0.6299,0.6297,0.62975,188400000.0
2009-07-03 21:45:00,0.62963,0.6298,0.62936,0.62962,460600000.0
2009-07-03 22:00:00,0.62975,0.6299,0.62936,0.62967,709600000.0
2009-07-03 22:15:00,0.62959,0.6298,0.62946,0.62975,372400000.0
2009-07-03 22:30:00,0.62967,0.63105,0.62931,0.62985,577200000.0
2009-07-03 22:45:00,0.63005,0.63042,0.62925,0.6296,606400000.0
2009-07-06 02:00:00,0.62805,0.62875,0.62756,0.62875,827599997.0
2009-07-06 02:15:00,0.62831,0.62875,0.62762,0.6282,833000000.0
2009-07-06 02:30:00,0.62771,0.62925,0.62762,0.6291,733600000.0
2009-07-06 02:45:00,0.6291,0.6292,0.62845,0.6286,648400000.0
2009-07-06 03:00:00,0.6286,0.6288,0.62812,0.62865,548600000.0
2009-07-06 03:15:00,0.62865,0.6287,0.62756,0.6285,409400000.0
2009-07-06 03:30:00,0.6284,0.6286,0.6278,0.62835,736000000.0
2009-07-06 03:45:00,0.6288,0.62885,0.62695,0.62735,1323400000.0
2009-07-06 04:00:00,0.62735,0.62785,0.62665,0.6268,918400001.0
2009-07-06 04:15:00,0.62685,0.62685,0.6256,0.6257,2024000001.0
2009-07-06 04:30:00,0.6256,0.6269,0.6255,0.62595,1522400000.0
2009-07-06 04:45:00,0.62605,0.62665,0.62575,0.62605,1763999999.0
2009-07-06 05:00:00,0.62615,0.6275,0.6258,0.62665,1570000000.0
2009-07-06 05:15:00,0.6265,0.627,0.62635,0.62685,848800000.0
2009-07-06 05:30:00,0.62685,0.62685,0.62573,0.62625,543600000.0
2009-07-06 05:45:00,0.62625,0.6273,0.62625,0.62685,927600000.0
2009-07-06 06:00:00,0.62685,0.6279,0.62685,0.6279,463600000.0
2009-07-06 06:15:00,0.6279,0.62845,0.6273,0.62825,1076400000.0
2009-07-06 06:30:00,0.62825,0.6288,0.6279,0.62875,567000000.0
2009-07-06 06:45:00,0.6288,0.6288,0.6279,0.628,879600002.0
2009-07-06 07:00:00,0.628,0.62875,0.6279,0.62875,794799998.0
2009-07-06 07:15:00,0.62875,0.6292,0.628,0.6289,1102400016.0
2009-07-06 07:30:00,0.6289,0.6296,0.62874,0.62895,694000001.0
2009-07-06 07:45:00,0.6289,0.6292,0.62815,0.62841,1054600000.0
2009-07-06 08:00:00,0.62885,0.62925,0.62725,0.6277,1150500001.0
2009-07-06 08:15:00,0.6278,0.6283,0.62735,0.62815,1586800002.0
2009-07-06 08:30:00,0.62815,0.6284,0.62735,0.62755,1326399996.0
2009-07-06 08:45:00,0.62755,0.6279,0.6261,0.62625,3159399996.0
2009-07-06 09:00:00,0.62625,0.6266,0.62425,0.62505,4154099998.0
2009-07-06 09:15:00,0.62505,0.62675,0.6248,0.62585,2188000000.0
2009-07-06 09:30:00,0.626,0.626,0.6246,0.6247,2922000001.0
2009-07-06 09:45:00,0.62475,0.62645,0.62465,0.6263,3234400002.0
2009-07-06 10:00:00,0.6263,0.62635,0.62415,0.62545,3577000003.0
2009-07-06 10:15:00,0.62545,0.62695,0.6252,0.6262,4429099995.0
2009-07-06 10:30:00,0.6262,0.6279,0.62575,0.62755,4648699986.0
2009-07-06 10:45:00,0.6277,0.6279,0.6267,0.62715,2340699999.0
2009-07-06 11:00:00,0.62715,0.6287,0.6271,0.6278,2361000001.0
2009-07-06 11:15:00,0.62775,0.628,0.62685,0.62685,2018599999.0
2009-07-06 11:30:00,0.62685,0.6276,0.62655,0.62665,1551400000.0
2009-07-06 11:45:00,0.62665,0.6267,0.62555,0.62585,2242400000.0
2009-07-06 12:00:00,0.62585,0.62645,0.62535,0.6261,2545000001.0
2009-07-06 12:15:00,0.6261,0.6265,0.62545,0.6261,2333000008.0
2009-07-06 12:30:00,0.6261,0.62665,0.62595,0.62635,1402000000.0
2009-07-06 12:45:00,0.6263,0.6264,0.62565,0.6259,2421600000.0
2009-07-06 13:00:00,0.6259,0.62655,0.6256,0.6264,2609400003.0
2009-07-06 13:15:00,0.62655,0.627,0.62615,0.6263,2967500005.0
2009-07-06 13:30:00,0.6264,0.6266,0.62575,0.62595,1884000001.0
2009-07-06 13:45:00,0.62595,0.62665,0.6259,0.62665,4998500004.0
2009-07-06 14:00:00,0.62665,0.6274,0.6264,0.6266,2657200006.0
2009-07-06 14:15:00,0.6266,0.62815,0.62645,0.62805,5179100008.0
2009-07-06 14:30:00,0.62805,0.62835,0.6272,0.62745,4327199995.0
2009-07-06 14:45:00,0.62745,0.62865,0.62735,0.6286,3196399994.0
2009-07-06 15:00:00,0.6286,0.6287,0.62655,0.6269,3877599999.0
2009-07-06 15:15:00,0.62675,0.62715,0.62595,0.62645,3083600003.0
2009-07-06 15:30:00,0.62645,0.6281,0.62575,0.6274,5261800004.0
2009-07-06 15:45:00,0.62755,0.62955,0.6274,0.6286,6724699984.0
2009-07-06 16:00:00,0.62845,0.63035,0.62795,0.62795,7168199999.0
2009-07-06 16:15:00,0.62795,0.6286,0.62725,0.6284,4681799990.0
2009-07-06 16:30:00,0.62835,0.6295,0.6281,0.6287,4614500009.0
2009-07-06 16:45:00,0.62855,0.63015,0.6283,0.62945,5065599976.0
2009-07-06 17:00:00,0.62945,0.63025,0.62905,0.63,4880400002.0
2009-07-06 17:15:00,0.6301,0.63015,0.629,0.62955,4103800002.0
2009-07-06 17:30:00,0.62945,0.62985,0.6288,0.6297,4124399998.0
2009-07-06 17:45:00,0.6297,0.63095,0.62955,0.62995,2970499996.0
2009-07-06 18:00:00,0.6301,0.6303,0.62945,0.6302,3690899979.0
2009-07-06 18:15:00,0.6302,0.6303,0.62915,0.62915,1724099999.0
2009-07-06 18:30:00,0.62915,0.6298,0.62915,0.62945,1343900017.0
2009-07-06 18:45:00,0.62945,0.6297,0.62921,0.6294,1076800000.0
2009-07-06 19:00:00,0.6294,0.63085,0.6294,0.6307,1240400000.0
2009-07-06 19:15:00,0.6307,0.63275,0.6305,0.63195,2178600002.0
2009-07-06 19:30:00,0.6319,0.63215,0.6316,0.63175,1191500000.0
2009-07-06 19:45:00,0.63155,0.6318,0.63025,0.63095,1406200001.0
2009-07-06 20:00:00,0.63095,0.6318,0.63095,0.63115,805800002.0
2009-07-06 20:15:00,0.631,0.6314,0.63064,0.6311,1977300000.0
2009-07-06 20:30:00,0.6311,0.63205,0.631,0.63175,1654900002.0
2009-07-06 20:45:00,0.63175,0.6319,0.631,0.63125,906600002.0
2009-07-06 21:00:00,0.63125,0.63285,0.63125,0.63275,2440199991.0
2009-07-06 21:15:00,0.6327,0.63365,0.63235,0.6333,953600001.0
2009-07-06 21:30:00,0.6333,0.63335,0.6321,0.633,1403799999.0
2009-07-06 21:45:00,0.633,0.63685,0.633,0.63665,3053600005.0
2009-07-06 22:00:00,0.63645,0.6378,0.63645,0.6375,1101799996.0
2009-07-06 22:15:00,0.6376,0.6377,0.63637,0.6368,1137900002.0
2009-07-06 22:30:00,0.63675,0.6369,0.63636,0.63665,474400000.0
2009-07-06 22:45:00,0.63665,0.6368,0.63611,0.63645,526000000.0
2009-07-06 23:00:00,0.63645,0.63649,0.636,0.63625,435999999.0
2009-07-06 23:15:00,0.63615,0.63655,0.6356,0.63591,535400000.0
2009-07-06 23:30:00,0.63605,0.6362,0.63554,0.63615,548400000.0
2009-07-06 23:45:00,0.63615,0.63625,0.635,0.6352,455400000.0
2009-07-07 00:00:00,0.6352,0.6364,0.6351,0.6362,971200000.0
2009-07-07 00:15:00,0.6362,0.63657,0.63525,0.6355,960000000.0
2009-07-07 00:30:00,0.63555,0.6359,0.63516,0.6358,799200000.0
2009-07-07 00:45:00,0.63565,0.6364,0.6356,0.63565,532400000.0
2009-07-07 01:00:00,0.6357,0.6362,0.635,0.6356,1197400000.0
2009-07-07 01:15:00,0.6356,0.6356,0.635,0.6354,1033600001.0
2009-07-07 01:30:00,0.6353,0.6369,0.63525,0.6369,1138200000.0
2009-07-07 01:45:00,0.6369,0.63745,0.6367,0.6371,468200000.0
2009-07-07 02:00:00,0.6371,0.63725,0.6364,0.63655,668200000.0
2009-07-07 02:15:00,0.6366,0.63705,0.6362,0.6367,1192400000.0
2009-07-07 02:30:00,0.6366,0.6369,0.63605,0.6365,980000000.0
2009-07-07 02:45:00,0.6365,0.6366,0.63595,0.6363,960800000.0
2009-07-07 03:00:00,0.6363,0.6364,0.63555,0.63555,679800000.0
2009-07-07 03:15:00,0.63555,0.6357,0.63425,0.63485,1556200000.0
2009-07-07 03:30:00,0.635,0.63545,0.63465,0.6351,1373600000.0
2009-07-07 03:45:00,0.6351,0.6353,0.6348,0.6352,1882200001.0
2009-07-07 04:00:00,0.63525,0.6362,0.635,0.63585,1340000000.0
2009-07-07 04:15:00,0.6359,0.63615,0.63565,0.6357,975200002.0
2009-07-07 04:30:00,0.6359,0.636,0.63555,0.63562,471900000.0
2009-07-07 04:45:00,0.6358,0.6358,0.63431,0.63485,943800000.0
2009-07-07 05:00:00,0.635,0.63535,0.63429,0.63495,881200002.0
2009-07-07 05:15:00,0.6348,0.6355,0.63466,0.6355,461600000.0
2009-07-07 05:30:00,0.6355,0.636,0.63513,0.636,475600000.0
2009-07-07 05:45:00,0.6359,0.6362,0.6356,0.63615,297400000.0
2009-07-07 06:00:00,0.6362,0.6362,0.63534,0.6355,481200000.0
2009-07-07 06:15:00,0.63575,0.63575,0.63449,0.63555,375800000.0
2009-07-07 06:30:00,0.63555,0.6372,0.6345,0.63665,1402000000.0
2009-07-07 06:45:00,0.63685,0.63715,0.63605,0.63665,1599899999.0
2009-07-07 07:00:00,0.63653,0.6375,0.63645,0.6374,1096800001.0
2009-07-07 07:15:00,0.6374,0.6374,0.63615,0.63635,1704000001.0
2009-07-07 07:30:00,0.63635,0.63645,0.635,0.6352,1887900010.0
2009-07-07 07:45:00,0.6352,0.6355,0.63463,0.63485,900799999.0
2009-07-07 08:00:00,0.635,0.6362,0.63475,0.6356,1475500000.0
2009-07-07 08:15:00,0.63565,0.63565,0.63295,0.6336,3051900005.0
2009-07-07 08:30:00,0.6336,0.63405,0.63225,0.6324,3109300000.0
2009-07-07 08:45:00,0.6324,0.6337,0.63235,0.6336,1203799999.0
2009-07-07 09:00:00,0.6337,0.63385,0.632,0.6322,1593000001.0
2009-07-07 09:15:00,0.63215,0.6332,0.6317,0.6325,3216099999.0
2009-07-07 09:30:00,0.63255,0.63325,0.63215,0.6329,4328799995.0
2009-07-07 09:45:00,0.63275,0.6339,0.63265,0.6332,1434000000.0
2009-07-07 10:00:00,0.6332,0.6334,0.63205,0.6324,3178400001.0
2009-07-07 10:15:00,0.63235,0.63425,0.63215,0.6341,3250599997.0
2009-07-07 10:30:00,0.6341,0.6345,0.6334,0.63435,4181199998.0
2009-07-07 10:45:00,0.63435,0.63655,0.63425,0.63645,3027799998.0
2009-07-07 11:00:00,0.63645,0.6366,0.6356,0.63605,3982999999.0
2009-07-07 11:15:00,0.63605,0.63675,0.63555,0.63595,3491699997.0
2009-07-07 11:30:00,0.63595,0.6362,0.63485,0.6356,1992099999.0
2009-07-07 11:45:00,0.6356,0.6358,0.635,0.6356,2744600003.0
2009-07-07 12:00:00,0.63565,0.6361,0.6351,0.63515,2191900000.0
2009-07-07 12:15:00,0.6352,0.6356,0.6349,0.63535,2786800006.0
2009-07-07 12:30:00,0.63535,0.63595,0.63455,0.63525,3907399983.0
2009-07-07 12:45:00,0.63535,0.6376,0.6351,0.63705,5889899987.0
2009-07-07 13:00:00,0.63705,0.63855,0.6364,0.6384,7984199997.0
2009-07-07 13:15:00,0.6384,0.63935,0.63785,0.63795,4211699969.0
2009-07-07 13:30:00,0.638,0.6395,0.63795,0.63865,4607500000.0
2009-07-07 13:45:00,0.63865,0.6391,0.63745,0.63745,5439699994.0
2009-07-07 14:00:00,0.63745,0.63755,0.63655,0.63725,5932299987.0
2009-07-07 14:15:00,0.63725,0.638,0.6372,0.63735,3874499992.0
2009-07-07 14:30:00,0.63735,0.6386,0.63735,0.63825,3356799986.0
2009-07-07 14:45:00,0.63835,0.6385,0.63705,0.6373,4288699997.0
2009-07-07 15:00:00,0.63725,0.6373,0.63625,0.63665,6704399990.0
2009-07-07 15:15:00,0.63665,0.6368,0.63575,0.6359,5898999998.0
2009-07-07 15:30:00,0.6359,0.6362,0.63495,0.63495,7802799941.0
2009-07-07 15:45:00,0.63495,0.6361,0.63485,0.63525,5910300003.0
2009-07-07 16:00:00,0.63525,0.63555,0.634,0.6346,5437199986.0
2009-07-07 16:15:00,0.63455,0.6358,0.63425,0.63545,4724999999.0
2009-07-07 16:30:00,0.63545,0.6356,0.63445,0.6353,4004799998.0
2009-07-07 16:45:00,0.6353,0.63675,0.6353,0.63675,4709999997.0
2009-07-07 17:00:00,0.63685,0.63685,0.63615,0.63655,3055099995.0
2009-07-07 17:15:00,0.63655,0.63675,0.63585,0.63595,6081799997.0
2009-07-07 17:30:00,0.63605,0.63645,0.63435,0.63445,6481599977.0
2009-07-07 17:45:00,0.6345,0.6351,0.6343,0.6348,2983300001.0
2009-07-07 18:00:00,0.6348,0.635,0.6343,0.63475,2073399997.0
2009-07-07 18:15:00,0.63475,0.63485,0.63365,0.63375,2312600000.0
2009-07-07 18:30:00,0.6338,0.6339,0.63135,0.63155,4290999999.0
2009-07-07 18:45:00,0.63165,0.6335,0.63155,0.6325,3795800003.0
2009-07-07 19:00:00,0.6325,0.6346,0.63195,0.63415,2353799995.0
2009-07-07 19:15:00,0.6341,0.635,0.63315,0.63335,2716399997.0
2009-07-07 19:30:00,0.6335,0.63385,0.63315,0.6337,1801400003.0
2009-07-07 19:45:00,0.6333,0.6336,0.632,0.63245,1110500000.0
2009-07-07 20:00:00,0.63245,0.63285,0.63155,0.63245,2589800003.0
2009-07-07 20:15:00,0.63255,0.6327,0.6319,0.6324,2224900009.0
2009-07-07 20:30:00,0.6324,0.63275,0.63173,0.63245,1552800018.0
2009-07-07 20:45:00,0.63245,0.6325,0.63115,0.6313,2104600001.0
2009-07-07 21:00:00,0.6313,0.63185,0.63031,0.63047,2709200005.0
2009-07-07 21:15:00,0.63065,0.63105,0.6297,0.63015,2662699993.0
2009-07-07 21:30:00,0.63025,0.6314,0.63015,0.63045,985600000.0
2009-07-07 21:45:00,0.63045,0.63075,0.629,0.62915,1162100003.0
2009-07-07 22:00:00,0.6291,0.62945,0.629,0.6294,372000000.0
2009-07-07 22:15:00,0.6294,0.62955,0.62875,0.62915,521000000.0
2009-07-07 22:30:00,0.6295,0.6295,0.62856,0.6293,483400000.0
2009-07-07 22:45:00,0.629,0.6293,0.62818,0.6286,718200002.0
2009-07-07 23:00:00,0.62855,0.629,0.6281,0.62856,443199998.0
2009-07-07 23:15:00,0.6287,0.62895,0.62823,0.62856,304700000.0
2009-07-07 23:30:00,0.62865,0.6289,0.62827,0.62874,664000000.0
2009-07-07 23:45:00,0.62845,0.6298,0.62834,0.629,822800000.0
2009-07-08 00:00:00,0.629,0.6291,0.6275,0.6279,881800001.0
2009-07-08 00:15:00,0.6279,0.6284,0.6274,0.6279,752000001.0
2009-07-08 00:30:00,0.62795,0.6282,0.62743,0.62805,567400000.0
2009-07-08 00:45:00,0.62815,0.6282,0.6276,0.6277,451400000.0
2009-07-08 01:00:00,0.62775,0.6282,0.62735,0.62805,545400000.0
2009-07-08 01:15:00,0.62795,0.628,0.6274,0.6275,629200000.0
2009-07-08 01:30:00,0.62755,0.62765,0.627,0.62725,836800000.0
2009-07-08 01:45:00,0.6273,0.62745,0.62655,0.62745,909500000.0
2009-07-08 02:00:00,0.62745,0.6287,0.62705,0.62765,1334800000.0
2009-07-08 02:15:00,0.6277,0.6287,0.62755,0.62815,1530399999.0
2009-07-08 02:30:00,0.6282,0.6282,0.62705,0.6274,1998800000.0
2009-07-08 02:45:00,0.6274,0.6286,0.62715,0.62845,1202000000.0
2009-07-08 03:00:00,0.62845,0.6285,0.62765,0.62765,1488399999.0
2009-07-08 03:15:00,0.62765,0.6282,0.62745,0.6277,1061000000.0
2009-07-08 03:30:00,0.62775,0.6283,0.62733,0.6279,793600000.0
2009-07-08 03:45:00,0.62785,0.6279,0.62695,0.6276,691999999.0
2009-07-08 04:00:00,0.62725,0.6275,0.62679,0.6273,502699999.0
2009-07-08 04:15:00,0.6273,0.6279,0.6273,0.6279,1227199998.0
2009-07-08 04:30:00,0.62775,0.6288,0.62764,0.62855,1545399999.0
2009-07-08 04:45:00,0.62875,0.6289,0.62817,0.6287,487600003.0
2009-07-08 05:00:00,0.6287,0.6295,0.6286,0.6291,2809499979.0
2009-07-08 05:15:00,0.629,0.62905,0.62815,0.6284,1835599998.0
2009-07-08 05:30:00,0.6286,0.629,0.628,0.628,1082800000.0
2009-07-08 05:45:00,0.62815,0.62885,0.62705,0.62755,1156600000.0
2009-07-08 06:00:00,0.6274,0.6279,0.62735,0.62775,717600001.0
2009-07-08 06:15:00,0.62775,0.628,0.62722,0.6279,690000000.0
2009-07-08 06:30:00,0.62795,0.62795,0.62715,0.62735,1102200002.0
2009-07-08 06:45:00,0.62735,0.6291,0.62735,0.62834,1263200000.0
2009-07-08 07:00:00,0.6286,0.62895,0.62785,0.6286,909200000.0
2009-07-08 07:15:00,0.62855,0.6286,0.628,0.6286,786200001.0
2009-07-08 07:30:00,0.6286,0.6286,0.62725,0.6284,1244200000.0
2009-07-08 07:45:00,0.62835,0.62875,0.62755,0.6286,1195600001.0
2009-07-08 08:00:00,0.6286,0.62875,0.62625,0.6268,4211600011.0
2009-07-08 08:15:00,0.62675,0.62695,0.62575,0.6265,4826000002.0
2009-07-08 08:30:00,0.6266,0.628,0.62585,0.6276,4822200000.0
2009-07-08 08:45:00,0.62765,0.6282,0.6275,0.6279,2085600000.0
2009-07-08 09:00:00,0.62785,0.6295,0.6276,0.6289,7623600001.0
2009-07-08 09:15:00,0.6289,0.62975,0.62845,0.62885,7690800004.0
2009-07-08 09:30:00,0.6289,0.6291,0.62685,0.6269,7628799991.0
2009-07-08 09:45:00,0.627,0.6271,0.6255,0.6257,9918199949.0
2009-07-08 10:00:00,0.62565,0.62715,0.6252,0.62615,8493999998.0
2009-07-08 10:15:00,0.62615,0.62665,0.6258,0.62655,8783999979.0
2009-07-08 10:30:00,0.62665,0.62815,0.62645,0.62665,7212599997.0
2009-07-08 10:45:00,0.62665,0.6276,0.6258,0.62695,4608600008.0
2009-07-08 11:00:00,0.62695,0.6284,0.62695,0.6282,6678000008.0
2009-07-08 11:15:00,0.6282,0.62845,0.6272,0.62835,5525600005.0
2009-07-08 11:30:00,0.62835,0.62935,0.628,0.6287,5693600001.0
2009-07-08 11:45:00,0.6287,0.6291,0.6282,0.62865,7246600029.0
2009-07-08 12:00:00,0.6287,0.6293,0.6285,0.6289,5158400020.0
2009-07-08 12:15:00,0.6288,0.62905,0.62735,0.6279,3801800009.0
2009-07-08 12:30:00,0.6279,0.6284,0.62695,0.6276,5040800014.0
2009-07-08 12:45:00,0.6277,0.6286,0.62755,0.6278,6604199998.0
2009-07-08 13:00:00,0.6279,0.629,0.6278,0.6285,6677199999.0
2009-07-08 13:15:00,0.6286,0.62895,0.62835,0.62865,3721400002.0
2009-07-08 13:30:00,0.62865,0.62875,0.62755,0.62765,5817200012.0
2009-07-08 13:45:00,0.62765,0.6284,0.62765,0.628,6054100019.0
2009-07-08 14:00:00,0.6279,0.628,0.62675,0.62685,7279200004.0
2009-07-08 14:15:00,0.627,0.62725,0.62605,0.6261,7512500003.0
2009-07-08 14:30:00,0.62605,0.6271,0.62545,0.6269,5659100001.0
2009-07-08 14:45:00,0.62685,0.6272,0.62615,0.62705,3914899999.0
2009-07-08 15:00:00,0.62705,0.62915,0.62705,0.6285,5930599998.0
2009-07-08 15:15:00,0.62845,0.62985,0.62795,0.6293,5824800010.0
2009-07-08 15:30:00,0.62935,0.63045,0.6292,0.6299,8733699986.0
2009-07-08 15:45:00,0.6299,0.6313,0.62925,0.6294,6718700014.0
2009-07-08 16:00:00,0.6294,0.6312,0.6293,0.62985,6821600005.0
2009-07-08 16:15:00,0.6299,0.63115,0.6294,0.6296,4369600001.0
2009-07-08 16:30:00,0.6296,0.6296,0.6284,0.6292,6252200002.0
2009-07-08 16:45:00,0.6292,0.63,0.62865,0.6287,7072100013.0
2009-07-08 17:00:00,0.6287,0.6289,0.6267,0.62695,7835700000.0
2009-07-08 17:15:00,0.62695,0.62705,0.6235,0.62435,7356100003.0
2009-07-08 17:30:00,0.6243,0.62605,0.6225,0.6255,5744800002.0
2009-07-08 17:45:00,0.6255,0.62605,0.6234,0.6238,8771899990.0
2009-07-08 18:00:00,0.6238,0.6238,0.6214,0.6223,5030999984.0
2009-07-08 18:15:00,0.6222,0.62275,0.6196,0.6198,3479100000.0
2009-07-08 18:30:00,0.6198,0.6218,0.6196,0.6214,3860400000.0
2009-07-08 18:45:00,0.6213,0.6225,0.6209,0.62125,3470899996.0
2009-07-08 19:00:00,0.6211,0.6235,0.6209,0.6235,2656900003.0
2009-07-08 19:15:00,0.6235,0.6241,0.62295,0.62405,2602200004.0
2009-07-08 19:30:00,0.624,0.6241,0.62285,0.6231,2287000001.0
2009-07-08 19:45:00,0.6231,0.62315,0.62115,0.6227,2577300006.0
2009-07-08 20:00:00,0.6227,0.6227,0.621,0.6215,3522200017.0
2009-07-08 20:15:00,0.62145,0.6225,0.6214,0.62185,2126400005.0
2009-07-08 20:30:00,0.6218,0.62245,0.62125,0.62175,2368200004.0
2009-07-08 20:45:00,0.62175,0.62325,0.62155,0.62275,1135400003.0
2009-07-08 21:00:00,0.62265,0.62415,0.62265,0.62405,1305800003.0
2009-07-08 21:15:00,0.62405,0.62435,0.62335,0.62375,2092800028.0
2009-07-08 21:30:00,0.6239,0.62495,0.62326,0.6246,1548400006.0
2009-07-08 21:45:00,0.6246,0.62685,0.6246,0.62575,3332200002.0
2009-07-08 22:00:00,0.62565,0.62575,0.62475,0.6256,1962000000.0
2009-07-08 22:15:00,0.6256,0.6259,0.625,0.6255,1604000000.0
2009-07-08 22:30:00,0.62515,0.62715,0.62507,0.6266,1545699999.0
2009-07-08 22:45:00,0.6267,0.62695,0.6257,0.6258,1183800005.0
2009-07-08 23:00:00,0.62575,0.62585,0.62515,0.62535,796200000.0
2009-07-08 23:15:00,0.6254,0.62615,0.6253,0.626,693000000.0
2009-07-08 23:30:00,0.626,0.62628,0.62564,0.626,1049400000.0
2009-07-08 23:45:00,0.626,0.62635,0.62531,0.62625,852800000.0
2009-07-09 00:00:00,0.6263,0.62815,0.62569,0.62675,1281999998.0
2009-07-09 00:15:00,0.62675,0.62735,0.62663,0.6271,609600000.0
2009-07-09 00:30:00,0.6271,0.62715,0.62561,0.62572,794400000.0
2009-07-09 00:45:00,0.62625,0.6268,0.6247,0.6255,976200000.0
2009-07-09 01:00:00,0.62545,0.6265,0.6246,0.6252,1407399998.0
2009-07-09 01:15:00,0.6254,0.62575,0.62435,0.6245,1062799997.0
2009-07-09 01:30:00,0.6245,0.6251,0.62385,0.6247,762200000.0
2009-07-09 01:45:00,0.6247,0.62545,0.62375,0.6253,1773999997.0
2009-07-09 02:00:00,0.6253,0.6257,0.6247,0.62505,706800000.0
2009-07-09 02:15:00,0.62505,0.62655,0.6248,0.62645,1414500000.0
2009-07-09 02:30:00,0.62645,0.62725,0.62635,0.6266,1302400001.0
2009-07-09 02:45:00,0.62665,0.627,0.62586,0.6264,742400000.0
2009-07-09 03:00:00,0.62635,0.62725,0.62598,0.62725,582600000.0
2009-07-09 03:15:00,0.62735,0.62855,0.62715,0.62745,1465799999.0
2009-07-09 03:30:00,0.62745,0.6285,0.627,0.6278,2254000000.0
2009-07-09 03:45:00,0.62775,0.62785,0.62695,0.6274,2026199992.0
2009-07-09 04:00:00,0.62735,0.62735,0.6264,0.6265,1278800000.0
2009-07-09 04:15:00,0.62655,0.62745,0.6265,0.62745,861399999.0
2009-07-09 04:30:00,0.62745,0.62745,0.6264,0.62652,525400001.0
2009-07-09 04:45:00,0.62675,0.62675,0.6261,0.6265,944400000.0
2009-07-09 05:00:00,0.6266,0.62675,0.62615,0.62615,1018400000.0
2009-07-09 05:15:00,0.62615,0.6268,0.6258,0.62665,834400001.0
2009-07-09 05:30:00,0.62645,0.6266,0.626,0.62655,1232199999.0
2009-07-09 05:45:00,0.62655,0.62715,0.62594,0.62715,629199994.0
2009-07-09 06:00:00,0.62705,0.62705,0.62601,0.627,789000004.0
2009-07-09 06:15:00,0.627,0.62715,0.62658,0.62715,493600001.0
2009-07-09 06:30:00,0.62715,0.6274,0.62675,0.62715,1317199993.0
2009-07-09 06:45:00,0.6271,0.6277,0.62692,0.62755,1252200001.0
2009-07-09 07:00:00,0.62755,0.6281,0.62693,0.6277,1102600001.0
2009-07-09 07:15:00,0.6277,0.62805,0.62697,0.6276,991000013.0
2009-07-09 07:30:00,0.6277,0.6277,0.62615,0.62645,1563800000.0
2009-07-09 07:45:00,0.6264,0.62765,0.6263,0.627,2049800010.0
2009-07-09 08:00:00,0.62681,0.6278,0.62675,0.6277,1439000004.0
2009-07-09 08:15:00,0.6277,0.6294,0.6277,0.6289,2974000000.0
2009-07-09 08:30:00,0.6289,0.62905,0.62835,0.6289,2553600002.0
2009-07-09 08:45:00,0.62871,0.6299,0.6283,0.6295,3285799992.0
2009-07-09 09:00:00,0.62955,0.62975,0.62819,0.6284,3488800006.0
2009-07-09 09:15:00,0.6284,0.63,0.62835,0.6297,3640200012.0
2009-07-09 09:30:00,0.62965,0.6309,0.62945,0.6302,5523000015.0
2009-07-09 09:45:00,0.63025,0.632,0.63015,0.63155,5281200011.0
2009-07-09 10:00:00,0.6317,0.6317,0.63025,0.63125,4572400014.0
2009-07-09 10:15:00,0.63125,0.6324,0.63105,0.6317,3748199997.0
2009-07-09 10:30:00,0.6318,0.63245,0.63135,0.6317,3300200003.0
2009-07-09 10:45:00,0.6317,0.63295,0.6316,0.6325,3857399991.0
2009-07-09 11:00:00,0.63245,0.63315,0.63235,0.63295,3598800011.0
2009-07-09 11:15:00,0.63295,0.63365,0.63265,0.63345,6749800002.0
2009-07-09 11:30:00,0.63345,0.634,0.6334,0.63355,2776099994.0
2009-07-09 11:45:00,0.63355,0.63385,0.63315,0.63345,1890799999.0
2009-07-09 12:00:00,0.63345,0.63375,0.63315,0.63355,3523800020.0
2009-07-09 12:15:00,0.6336,0.6336,0.6319,0.6324,4214600009.0
2009-07-09 12:30:00,0.6324,0.6324,0.6312,0.63155,4550300008.0
2009-07-09 12:45:00,0.63155,0.63185,0.6303,0.6304,3910500007.0
2009-07-09 13:00:00,0.6303,0.6314,0.6291,0.62975,6791099977.0
2009-07-09 13:15:00,0.62975,0.63005,0.6291,0.6295,4889900011.0
2009-07-09 13:30:00,0.6295,0.6296,0.6283,0.6285,4491800007.0
2009-07-09 13:45:00,0.62855,0.6306,0.6285,0.63005,4713700003.0
2009-07-09 14:00:00,0.63005,0.6307,0.62995,0.6303,4977199967.0
2009-07-09 14:15:00,0.6303,0.63035,0.62945,0.62985,2058000003.0
2009-07-09 14:30:00,0.63035,0.631,0.6295,0.6302,4284299997.0
2009-07-09 14:45:00,0.6302,0.6316,0.6302,0.6308,4081400012.0
2009-07-09 15:00:00,0.6308,0.63085,0.62955,0.62995,4716000008.0
2009-07-09 15:15:00,0.63005,0.6303,0.62945,0.6295,6783200026.0
2009-07-09 15:30:00,0.6295,0.63,0.62815,0.6283,7888600031.0
2009-07-09 15:45:00,0.6282,0.6291,0.62775,0.62845,4106699994.0
2009-07-09 16:00:00,0.62855,0.6298,0.62775,0.6293,4888300013.0
2009-07-09 16:15:00,0.62915,0.6296,0.62775,0.62835,8311300031.0
2009-07-09 16:30:00,0.62835,0.6295,0.6277,0.6292,8057399971.0
2009-07-09 16:45:00,0.62915,0.62945,0.6282,0.629,6939199939.0
2009-07-09 17:00:00,0.62905,0.62915,0.6272,0.62795,7526999962.0
2009-07-09 17:15:00,0.62795,0.6297,0.6274,0.6292,5984299977.0
2009-07-09 17:30:00,0.6292,0.63085,0.62895,0.6308,6110899987.0
2009-07-09 17:45:00,0.6308,0.6314,0.63,0.63005,4937999990.0
2009-07-09 18:00:00,0.63005,0.6302,0.62915,0.6294,5813699999.0
2009-07-09 18:15:00,0.6294,0.6319,0.6294,0.6316,6792899954.0
2009-07-09 18:30:00,0.6316,0.6318,0.6303,0.6304,5855500002.0
2009-07-09 18:45:00,0.6304,0.6311,0.62965,0.63085,3056600001.0
2009-07-09 19:00:00,0.63085,0.631,0.6293,0.6304,3688200008.0
2009-07-09 19:15:00,0.63035,0.6308,0.63005,0.63065,2508199999.0
2009-07-09 19:30:00,0.6307,0.63095,0.6304,0.6308,1010200000.0
2009-07-09 19:45:00,0.6308,0.6308,0.63002,0.6302,1183000001.0
2009-07-09 20:00:00,0.6302,0.63065,0.6298,0.6302,2626699988.0
2009-07-09 20:15:00,0.6299,0.6309,0.62975,0.6308,1781000002.0
2009-07-09 20:30:00,0.6307,0.6314,0.6307,0.6309,1198399997.0
2009-07-09 20:45:00,0.6309,0.6312,0.6301,0.63035,6853400014.0
2009-07-09 21:00:00,0.6303,0.63036,0.62975,0.6303,637600003.0
2009-07-09 21:15:00,0.6303,0.6303,0.62925,0.62935,1145000016.0
2009-07-09 21:30:00,0.62945,0.6302,0.62913,0.62975,897800002.0
2009-07-09 21:45:00,0.62975,0.6301,0.62953,0.6298,653599999.0
2009-07-09 22:00:00,0.6298,0.63015,0.62935,0.62975,825000002.0
2009-07-09 22:15:00,0.62975,0.6298,0.62935,0.6297,767799997.0
2009-07-09 22:30:00,0.62948,0.63065,0.62947,0.63045,768499999.0
2009-07-09 22:45:00,0.63045,0.63045,0.6292,0.6294,642600000.0
2009-07-09 23:00:00,0.62945,0.6304,0.62885,0.6304,482000000.0
2009-07-09 23:15:00,0.63015,0.6305,0.6295,0.6298,777100000.0
2009-07-09 23:30:00,0.6298,0.63085,0.6298,0.63075,1059599999.0
2009-07-09 23:45:00,0.6307,0.6316,0.63008,0.63082,1436200000.0
2009-07-10 00:00:00,0.63055,0.6311,0.6302,0.6309,897400001.0
2009-07-10 00:15:00,0.6311,0.63115,0.63067,0.63103,946400000.0
2009-07-10 00:30:00,0.63105,0.63145,0.63084,0.63099,961000001.0
2009-07-10 00:45:00,0.631,0.63315,0.63092,0.63275,801900001.0
2009-07-10 01:00:00,0.63275,0.6328,0.6316,0.63225,976400000.0
2009-07-10 01:15:00,0.63255,0.6327,0.6321,0.63265,589700000.0
2009-07-10 01:30:00,0.63265,0.63285,0.6322,0.6327,540200000.0
2009-07-10 01:45:00,0.63255,0.63275,0.63172,0.6325,504800000.0
2009-07-10 02:00:00,0.6325,0.63255,0.63179,0.6323,623200000.0
2009-07-10 02:15:00,0.6323,0.6323,0.63115,0.63185,821800001.0
2009-07-10 02:30:00,0.632,0.6321,0.63119,0.6313,707600001.0
2009-07-10 02:45:00,0.6317,0.6324,0.6314,0.63225,696000000.0
2009-07-10 03:00:00,0.63225,0.63225,0.63143,0.6317,871400000.0
2009-07-10 03:15:00,0.63165,0.63255,0.63155,0.6317,489999999.0
2009-07-10 03:30:00,0.6318,0.63205,0.6311,0.63195,731000000.0
2009-07-10 03:45:00,0.63195,0.63195,0.63045,0.63105,1030000001.0
2009-07-10 04:00:00,0.6311,0.6319,0.63015,0.63035,934600001.0
2009-07-10 04:15:00,0.63045,0.6307,0.63005,0.6302,692000000.0
2009-07-10 04:30:00,0.63025,0.6303,0.6296,0.6302,756000000.0
2009-07-10 04:45:00,0.6302,0.63045,0.62933,0.62937,698800000.0
2009-07-10 05:00:00,0.62965,0.63,0.62935,0.62975,664600000.0
2009-07-10 05:15:00,0.6296,0.62975,0.62905,0.62925,801200000.0
2009-07-10 05:30:00,0.62925,0.62955,0.62875,0.62915,899599999.0
2009-07-10 05:45:00,0.6287,0.6298,0.6287,0.62915,1151800000.0
2009-07-10 06:00:00,0.62925,0.6297,0.6287,0.62895,950000004.0
2009-07-10 06:15:00,0.629,0.6296,0.62869,0.6294,310400000.0
2009-07-10 06:30:00,0.6294,0.63005,0.6292,0.63005,1217400000.0
2009-07-10 06:45:00,0.63005,0.63045,0.6292,0.6292,1140800001.0
2009-07-10 07:00:00,0.6292,0.62935,0.62885,0.6291,522000000.0
2009-07-10 07:15:00,0.62905,0.62905,0.62834,0.6287,587200000.0
2009-07-10 07:30:00,0.62875,0.6288,0.6279,0.6284,1263600002.0
2009-07-10 07:45:00,0.6285,0.62875,0.62755,0.628,1674200000.0
2009-07-10 08:00:00,0.628,0.6288,0.6274,0.62775,2279099998.0
2009-07-10 08:15:00,0.62775,0.62875,0.62775,0.62855,1535200003.0
2009-07-10 08:30:00,0.62855,0.62865,0.62755,0.6281,2863999992.0
2009-07-10 08:45:00,0.6283,0.62835,0.62575,0.62715,6117800003.0
2009-07-10 09:00:00,0.62715,0.62825,0.627,0.6276,5627400018.0
2009-07-10 09:15:00,0.62765,0.62785,0.6272,0.62755,5930600022.0
2009-07-10 09:30:00,0.6276,0.62775,0.6266,0.6267,6930000038.0
2009-07-10 09:45:00,0.62665,0.6275,0.62655,0.6272,11337200024.0
2009-07-10 10:00:00,0.6272,0.62765,0.6268,0.62705,6060599989.0
2009-07-10 10:15:00,0.6272,0.62775,0.6254,0.6258,4834399996.0
2009-07-10 10:30:00,0.62585,0.62715,0.6256,0.62705,7897800008.0
2009-07-10 10:45:00,0.627,0.627,0.62565,0.62605,5278600012.0
2009-07-10 11:00:00,0.62605,0.6269,0.62585,0.6265,2793099998.0
2009-07-10 11:15:00,0.6265,0.6267,0.6254,0.62605,6356000016.0
2009-07-10 11:30:00,0.6261,0.6264,0.6243,0.6248,5823000006.0
2009-07-10 11:45:00,0.6248,0.626,0.6246,0.62515,5425100010.0
2009-07-10 12:00:00,0.6252,0.62625,0.62505,0.6258,5727800004.0
2009-07-10 12:15:00,0.62575,0.62595,0.62515,0.62555,3769500023.0
2009-07-10 12:30:00,0.62555,0.6267,0.6253,0.62645,4315000014.0
2009-07-10 12:45:00,0.62645,0.62665,0.6254,0.6263,6134600016.0
2009-07-10 13:00:00,0.62625,0.6267,0.6258,0.62635,3395300009.0
2009-07-10 13:15:00,0.62635,0.6265,0.6252,0.626,3845099991.0
2009-07-10 13:30:00,0.626,0.6265,0.62555,0.6261,4703499997.0
2009-07-10 13:45:00,0.6261,0.62625,0.6252,0.62535,6539399977.0
2009-07-10 14:00:00,0.6254,0.62605,0.6246,0.6246,5919999973.0
2009-07-10 14:15:00,0.62445,0.6252,0.6239,0.62395,5652999971.0
2009-07-10 14:30:00,0.624,0.62625,0.6234,0.6262,5578799985.0
2009-07-10 14:45:00,0.6262,0.6268,0.62545,0.6264,6136300000.0
2009-07-10 15:00:00,0.6264,0.6264,0.6252,0.6261,4669599990.0
2009-07-10 15:15:00,0.6261,0.62665,0.62535,0.62645,2748400003.0
2009-07-10 15:30:00,0.6264,0.6292,0.62605,0.6283,5374100011.0
2009-07-10 15:45:00,0.6283,0.6293,0.6275,0.6277,4590700005.0
2009-07-10 16:00:00,0.6277,0.6291,0.62665,0.6289,7675000003.0
2009-07-10 16:15:00,0.6289,0.6291,0.6277,0.6288,4770399992.0
2009-07-10 16:30:00,0.6288,0.62935,0.6272,0.62735,6506100021.0
2009-07-10 16:45:00,0.62735,0.62885,0.62735,0.6283,6342000001.0
2009-07-10 17:00:00,0.6283,0.6283,0.6271,0.62775,5043000039.0
2009-07-10 17:15:00,0.6277,0.628,0.62475,0.62525,5591600009.0
2009-07-10 17:30:00,0.62525,0.62665,0.6252,0.62565,4278300001.0
2009-07-10 17:45:00,0.6256,0.6262,0.6251,0.6254,2034400010.0
2009-07-10 18:00:00,0.62545,0.6268,0.62525,0.62655,2506200022.0
2009-07-10 18:15:00,0.62665,0.62715,0.62643,0.62685,2479200000.0
2009-07-10 18:30:00,0.62685,0.6275,0.62635,0.627,1286400016.0
2009-07-10 18:45:00,0.62725,0.62775,0.62655,0.62715,2504800022.0
2009-07-10 19:00:00,0.6271,0.62885,0.6269,0.62775,3569000042.0
2009-07-10 19:15:00,0.6278,0.62805,0.62745,0.6277,2129300014.0
2009-07-10 19:30:00,0.6279,0.62905,0.62758,0.62905,1323000014.0
2009-07-10 19:45:00,0.6291,0.62975,0.62822,0.62885,2362600027.0
2009-07-10 20:00:00,0.6288,0.62895,0.62695,0.6274,2007800012.0
2009-07-10 20:15:00,0.6274,0.62865,0.62725,0.62775,922800007.0
2009-07-10 20:30:00,0.62775,0.62775,0.6267,0.62705,1477600003.0
2009-07-10 20:45:00,0.627,0.62775,0.6269,0.6274,588000002.0
2009-07-10 21:00:00,0.6274,0.6274,0.6265,0.6265,769600001.0
2009-07-10 21:15:00,0.6265,0.62805,0.6265,0.6272,889400001.0
2009-07-10 21:30:00,0.6272,0.6277,0.62703,0.6271,513599999.0
2009-07-10 21:45:00,0.6271,0.6274,0.62685,0.6271,737600002.0
2009-07-10 22:00:00,0.62725,0.62725,0.62629,0.62683,513800000.0
2009-07-10 22:15:00,0.62685,0.6269,0.62653,0.6269,546800000.0
2009-07-10 22:30:00,0.62671,0.6276,0.62658,0.62725,603599997.0
2009-07-10 22:45:00,0.62725,0.62725,0.62626,0.62675,675200002.0
2009-07-13 00:00:00,0.62726,0.62755,0.62659,0.6273,447000000.0
2009-07-13 00:15:00,0.62745,0.6275,0.6271,0.6274,327800000.0
2009-07-13 00:30:00,0.62745,0.62772,0.62697,0.62698,447000000.0
2009-07-13 00:45:00,0.62702,0.62864,0.62702,0.62858,447000000.0
2009-07-13 01:00:00,0.62845,0.62864,0.62799,0.62857,387400000.0
2009-07-13 01:15:00,0.62865,0.62865,0.62777,0.62785,417200000.0
2009-07-13 01:30:00,0.62789,0.62811,0.62777,0.62778,417200000.0
2009-07-13 01:45:00,0.6278,0.62844,0.62775,0.62844,327800000.0
2009-07-13 02:00:00,0.62855,0.62895,0.62802,0.6284,989399999.0
2009-07-13 02:15:00,0.6283,0.62855,0.62766,0.6282,646700000.0
2009-07-13 02:30:00,0.6282,0.62875,0.62782,0.62875,368600000.0
2009-07-13 02:45:00,0.62885,0.62965,0.6286,0.62885,1696600000.0
2009-07-13 03:00:00,0.62885,0.629,0.6271,0.62725,1858399998.0
2009-07-13 03:15:00,0.6265,0.62795,0.62615,0.62745,1099600000.0
2009-07-13 03:30:00,0.62745,0.62745,0.6261,0.6268,1265000000.0
2009-07-13 03:45:00,0.62675,0.627,0.62605,0.6267,1131600001.0
2009-07-13 04:00:00,0.62665,0.62685,0.6252,0.6259,2181000002.0
2009-07-13 04:15:00,0.6259,0.62625,0.62508,0.626,1328599996.0
2009-07-13 04:30:00,0.62605,0.62705,0.62605,0.62675,1351499997.0
2009-07-13 04:45:00,0.6267,0.62695,0.62615,0.6263,1121199998.0
2009-07-13 05:00:00,0.62625,0.6266,0.62576,0.6266,1329800000.0
2009-07-13 05:15:00,0.6266,0.62686,0.62602,0.6265,1378800002.0
2009-07-13 05:30:00,0.6265,0.62675,0.62605,0.6262,578500000.0
2009-07-13 05:45:00,0.6262,0.62625,0.6256,0.62595,740000000.0
2009-07-13 06:00:00,0.6261,0.62625,0.62555,0.62585,874400000.0
2009-07-13 06:15:00,0.62585,0.6262,0.62555,0.6257,931199999.0
2009-07-13 06:30:00,0.6257,0.62585,0.625,0.6253,771000001.0
2009-07-13 06:45:00,0.6253,0.62555,0.62345,0.62365,1493299998.0
2009-07-13 07:00:00,0.62365,0.6246,0.62345,0.6241,2404999998.0
2009-07-13 07:15:00,0.6241,0.6253,0.624,0.6248,1057400000.0
2009-07-13 07:30:00,0.62485,0.6254,0.62445,0.6246,1038800001.0
2009-07-13 07:45:00,0.6246,0.62485,0.6235,0.62395,1792599997.0
2009-07-13 08:00:00,0.6239,0.62415,0.62275,0.6237,4299299996.0
2009-07-13 08:15:00,0.6237,0.62425,0.6236,0.6241,1187000000.0
2009-07-13 08:30:00,0.62415,0.6242,0.62175,0.62185,3285799986.0
2009-07-13 08:45:00,0.62185,0.6224,0.62055,0.62235,3699000003.0
2009-07-13 09:00:00,0.62235,0.62265,0.6213,0.6218,4923800009.0
2009-07-13 09:15:00,0.6218,0.6225,0.62155,0.6217,5418600017.0
2009-07-13 09:30:00,0.6217,0.6221,0.6212,0.62135,3489200012.0
2009-07-13 09:45:00,0.62135,0.6225,0.6213,0.62225,2531599999.0
2009-07-13 10:00:00,0.62225,0.6233,0.6222,0.6231,5948400016.0
2009-07-13 10:15:00,0.6232,0.6234,0.62235,0.623,2856000000.0
2009-07-13 10:30:00,0.62295,0.623,0.6221,0.62235,3916700006.0
2009-07-13 10:45:00,0.62235,0.6224,0.621,0.62145,5406899993.0
2009-07-13 11:00:00,0.62145,0.62255,0.6214,0.62205,4126099992.0
2009-07-13 11:15:00,0.62205,0.6227,0.6216,0.62185,4006300019.0
2009-07-13 11:30:00,0.6219,0.6222,0.6215,0.6215,6742800013.0
2009-07-13 11:45:00,0.62155,0.62175,0.6196,0.62035,7259400004.0
2009-07-13 12:00:00,0.62035,0.62095,0.6199,0.62065,3407799999.0
2009-07-13 12:15:00,0.62065,0.6221,0.62055,0.6218,2412800012.0
2009-07-13 12:30:00,0.6218,0.62285,0.6213,0.62265,3914600012.0
2009-07-13 12:45:00,0.6226,0.62345,0.62205,0.62205,3873800001.0
2009-07-13 13:00:00,0.6221,0.62215,0.62075,0.6213,3663700003.0
2009-07-13 13:15:00,0.62125,0.6227,0.6208,0.62245,4461400000.0
2009-07-13 13:30:00,0.6225,0.6226,0.62195,0.6226,4950000000.0
2009-07-13 13:45:00,0.6226,0.62335,0.6217,0.62195,5822100006.0
2009-07-13 14:00:00,0.62195,0.62375,0.62195,0.62355,8543700011.0
2009-07-13 14:15:00,0.62355,0.6245,0.62305,0.62425,6069600041.0
2009-07-13 14:30:00,0.62425,0.6257,0.62405,0.62515,3895500009.0
2009-07-13 14:45:00,0.6252,0.62575,0.6233,0.6256,6765600023.0
2009-07-13 15:00:00,0.6256,0.6257,0.6248,0.6253,4556300004.0
2009-07-13 15:15:00,0.6253,0.6257,0.6248,0.6252,5380700021.0
2009-07-13 15:30:00,0.6252,0.6275,0.625,0.6259,8937199988.0
2009-07-13 15:45:00,0.6259,0.6262,0.6243,0.6243,7677300027.0
2009-07-13 16:00:00,0.62435,0.6252,0.6241,0.6252,7487000018.0
2009-07-13 16:15:00,0.6251,0.6264,0.6251,0.6259,7805399960.0
2009-07-13 16:30:00,0.6259,0.62715,0.6258,0.6258,7139999990.0
2009-07-13 16:45:00,0.6258,0.6282,0.62575,0.62775,8008200011.0
2009-07-13 17:00:00,0.62775,0.62795,0.6265,0.62695,8169200005.0
2009-07-13 17:15:00,0.6269,0.6277,0.6267,0.62765,5651700001.0
2009-07-13 17:30:00,0.62765,0.63025,0.6276,0.6296,7437300025.0
2009-07-13 17:45:00,0.6296,0.63135,0.6296,0.63075,5342899981.0
2009-07-13 18:00:00,0.6308,0.6318,0.62975,0.63005,3851600000.0
2009-07-13 18:15:00,0.6301,0.63025,0.62933,0.62995,1905600002.0
2009-07-13 18:30:00,0.62995,0.63,0.62905,0.6299,2468000006.0
2009-07-13 18:45:00,0.6298,0.6305,0.62959,0.6302,1598000007.0
2009-07-13 19:00:00,0.6301,0.6313,0.6298,0.63125,1149000007.0
2009-07-13 19:15:00,0.63125,0.6316,0.6312,0.6314,1089300001.0
2009-07-13 19:30:00,0.6315,0.6315,0.6303,0.6305,1074200002.0
2009-07-13 19:45:00,0.6305,0.631,0.63045,0.6309,567200000.0
2009-07-13 20:00:00,0.6309,0.6313,0.6307,0.6309,1034400002.0
2009-07-13 20:15:00,0.6309,0.6328,0.6309,0.6323,1545600003.0
2009-07-13 20:30:00,0.6323,0.6326,0.63105,0.63175,1600900013.0
2009-07-13 20:45:00,0.63175,0.6325,0.6316,0.6319,2045200009.0
2009-07-13 21:00:00,0.63185,0.6327,0.63155,0.63255,1777000000.0
2009-07-13 21:15:00,0.63255,0.6326,0.63185,0.63215,984000007.0
2009-07-13 21:30:00,0.63215,0.6333,0.6321,0.63285,1030200008.0
2009-07-13 21:45:00,0.6329,0.63325,0.63265,0.63315,717000007.0
2009-07-13 22:00:00,0.63315,0.63315,0.63272,0.63275,849600007.0
2009-07-13 22:15:00,0.63285,0.63285,0.63211,0.63265,696000002.0
2009-07-13 22:30:00,0.63245,0.6328,0.63225,0.63235,1382200017.0
2009-07-13 22:45:00,0.6324,0.63245,0.63176,0.63215,990000000.0
2009-07-13 23:00:00,0.63215,0.6326,0.6319,0.63205,826999997.0
2009-07-13 23:15:00,0.63235,0.63235,0.63175,0.632,596600002.0
2009-07-13 23:30:00,0.632,0.63325,0.63179,0.6331,1125000000.0
2009-07-13 23:45:00,0.63282,0.634,0.63281,0.6339,1348400004.0
2009-07-14 00:00:00,0.63395,0.63465,0.6335,0.63365,1696200000.0
2009-07-14 00:15:00,0.63365,0.63425,0.6328,0.6342,1601400000.0
2009-07-14 00:30:00,0.63395,0.63445,0.6335,0.63415,1355000004.0
2009-07-14 00:45:00,0.6341,0.63415,0.63343,0.63405,737800000.0
2009-07-14 01:00:00,0.63415,0.6342,0.6333,0.63375,1375599991.0
2009-07-14 01:15:00,0.63375,0.63405,0.6337,0.6337,519600001.0
2009-07-14 01:30:00,0.6337,0.63385,0.63326,0.63375,480200000.0
2009-07-14 01:45:00,0.63375,0.63375,0.63305,0.63355,823800000.0
2009-07-14 02:00:00,0.63355,0.63415,0.6331,0.63335,1534199998.0
2009-07-14 02:15:00,0.6333,0.6337,0.633,0.6335,1877000003.0
2009-07-14 02:30:00,0.6335,0.63425,0.6335,0.6341,2044900003.0
2009-07-14 02:45:00,0.634,0.6341,0.63235,0.6327,2543000001.0
2009-07-14 03:00:00,0.6327,0.6332,0.63235,0.6326,1247000000.0
2009-07-14 03:15:00,0.63265,0.6329,0.63193,0.63225,970800001.0
2009-07-14 03:30:00,0.63225,0.63295,0.63195,0.6327,1963799997.0
2009-07-14 03:45:00,0.6327,0.63335,0.63261,0.63276,1023599999.0
2009-07-14 04:00:00,0.6332,0.6338,0.63295,0.63305,1115400001.0
2009-07-14 04:15:00,0.63305,0.63325,0.63205,0.63215,1504399998.0
2009-07-14 04:30:00,0.63215,0.63295,0.63215,0.6327,1616800001.0
2009-07-14 04:45:00,0.6327,0.6327,0.6323,0.6325,1133199996.0
2009-07-14 05:00:00,0.63245,0.633,0.63163,0.63275,1099199998.0
2009-07-14 05:15:00,0.63275,0.6335,0.63265,0.63292,1065799998.0
2009-07-14 05:30:00,0.63329,0.63365,0.63298,0.6332,978399993.0
2009-07-14 05:45:00,0.63335,0.63415,0.63299,0.6339,775600000.0
2009-07-14 06:00:00,0.6339,0.6339,0.63315,0.63335,708599996.0
2009-07-14 06:15:00,0.6334,0.6336,0.6332,0.63335,1131399998.0
2009-07-14 06:30:00,0.63345,0.63375,0.633,0.63312,1641599997.0
2009-07-14 06:45:00,0.6332,0.6334,0.6328,0.633,591400001.0
2009-07-14 07:00:00,0.633,0.6331,0.6325,0.63255,813000000.0
2009-07-14 07:15:00,0.63255,0.6331,0.63225,0.6327,1186599999.0
2009-07-14 07:30:00,0.6327,0.6329,0.63224,0.63275,1630800003.0
2009-07-14 07:45:00,0.63255,0.6337,0.6321,0.6335,1212799998.0
2009-07-14 08:00:00,0.6336,0.6341,0.6334,0.63395,1587999993.0
2009-07-14 08:15:00,0.63395,0.6349,0.63345,0.63455,3203600004.0
2009-07-14 08:30:00,0.63455,0.63465,0.63295,0.6335,3730000004.0
2009-07-14 08:45:00,0.6335,0.6336,0.6323,0.63255,2256199998.0
2009-07-14 09:00:00,0.63255,0.6331,0.6317,0.6328,5294500004.0
2009-07-14 09:15:00,0.6326,0.6329,0.632,0.63235,4928699983.0
2009-07-14 09:30:00,0.63235,0.63405,0.63185,0.6332,4724599972.0
2009-07-14 09:45:00,0.6332,0.634,0.633,0.63335,4664400000.0
2009-07-14 10:00:00,0.63335,0.6338,0.6329,0.63355,4667000000.0
2009-07-14 10:15:00,0.63355,0.6341,0.63325,0.634,4623599988.0
2009-07-14 10:30:00,0.63395,0.63395,0.6328,0.63375,5672100002.0
2009-07-14 10:45:00,0.63375,0.6342,0.6328,0.6336,5096599997.0
2009-07-14 11:00:00,0.6336,0.63405,0.6321,0.63375,6204999979.0
2009-07-14 11:15:00,0.63375,0.63395,0.63315,0.6334,3288399997.0
2009-07-14 11:30:00,0.63335,0.63425,0.63325,0.6338,2646999996.0
2009-07-14 11:45:00,0.6338,0.634,0.6326,0.6338,2975199993.0
2009-07-14 12:00:00,0.63365,0.63455,0.633,0.63325,4077099994.0
2009-07-14 12:15:00,0.6333,0.63475,0.6332,0.63355,2748799997.0
2009-07-14 12:30:00,0.63355,0.6337,0.63295,0.6334,3149799999.0
2009-07-14 12:45:00,0.63345,0.63395,0.6333,0.6336,2485800002.0
2009-07-14 13:00:00,0.63355,0.6345,0.6335,0.63415,3826800012.0
2009-07-14 13:15:00,0.6342,0.6351,0.6342,0.6346,3824600020.0
2009-07-14 13:30:00,0.63475,0.63705,0.6346,0.63645,5419399998.0
2009-07-14 13:45:00,0.63645,0.63715,0.6363,0.6364,3542299999.0
2009-07-14 14:00:00,0.6364,0.6368,0.63595,0.63615,4308799987.0
2009-07-14 14:15:00,0.6361,0.63725,0.6354,0.6362,5195400002.0
2009-07-14 14:30:00,0.6358,0.6366,0.6336,0.634,5374800001.0
2009-07-14 14:45:00,0.634,0.63445,0.6333,0.6336,5413999995.0
2009-07-14 15:00:00,0.6336,0.63475,0.6324,0.6345,5951899992.0
2009-07-14 15:15:00,0.6345,0.6358,0.6345,0.635,3784399993.0
2009-07-14 15:30:00,0.63495,0.6364,0.63415,0.63465,8295299978.0
2009-07-14 15:45:00,0.63455,0.6361,0.6343,0.6351,6167399988.0
2009-07-14 16:00:00,0.63505,0.63605,0.6347,0.63515,7153000000.0
2009-07-14 16:15:00,0.6353,0.6359,0.6345,0.635,3841800000.0
2009-07-14 16:30:00,0.6351,0.6352,0.63295,0.6334,4182399996.0
2009-07-14 16:45:00,0.6334,0.6344,0.6328,0.63405,5185199999.0
2009-07-14 17:00:00,0.6341,0.6356,0.6336,0.6353,6213199975.0
2009-07-14 17:15:00,0.6353,0.63635,0.6353,0.6361,4359199991.0
2009-07-14 17:30:00,0.6362,0.6363,0.6356,0.6357,2618499986.0
2009-07-14 17:45:00,0.6357,0.6367,0.63565,0.63605,3745899995.0
2009-07-14 18:00:00,0.63605,0.637,0.63585,0.63595,2807100001.0
2009-07-14 18:15:00,0.63595,0.6362,0.6344,0.63468,2609800002.0
2009-07-14 18:30:00,0.635,0.6351,0.63435,0.6344,1575999997.0
2009-07-14 18:45:00,0.6344,0.63535,0.6344,0.6351,1198600005.0
2009-07-14 19:00:00,0.6351,0.6357,0.6351,0.6355,1191200001.0
2009-07-14 19:15:00,0.6355,0.6355,0.6341,0.6344,1353900009.0
2009-07-14 19:30:00,0.63425,0.6345,0.6341,0.6345,1724200008.0
2009-07-14 19:45:00,0.6345,0.6345,0.6337,0.63385,1702000011.0
2009-07-14 20:00:00,0.6339,0.6344,0.63235,0.6339,1844500006.0
2009-07-14 20:15:00,0.63385,0.6347,0.63305,0.6337,2253000006.0
2009-07-14 20:30:00,0.6337,0.63545,0.6334,0.6349,2156100011.0
2009-07-14 20:45:00,0.6349,0.63525,0.63413,0.6348,1408400005.0
2009-07-14 21:00:00,0.6344,0.63535,0.6344,0.63495,1255600010.0
2009-07-14 21:15:00,0.6351,0.6353,0.63457,0.6352,845800005.0
2009-07-14 21:30:00,0.6352,0.6354,0.6344,0.6349,939400006.0
2009-07-14 21:45:00,0.6349,0.63505,0.63478,0.63505,723000002.0
2009-07-14 22:00:00,0.63505,0.6356,0.634,0.63534,1096200001.0
2009-07-14 22:15:00,0.63545,0.63635,0.63496,0.6359,708600002.0
2009-07-14 22:30:00,0.636,0.63965,0.63595,0.63895,2711000007.0
2009-07-14 22:45:00,0.63895,0.63955,0.63855,0.63855,961400001.0
2009-07-14 23:00:00,0.63845,0.6409,0.6384,0.6406,941800000.0
2009-07-14 23:15:00,0.6406,0.6416,0.63995,0.6405,2235000002.0
2009-07-14 23:30:00,0.64045,0.6409,0.63999,0.64025,968200000.0
2009-07-14 23:45:00,0.64025,0.6409,0.6402,0.6406,620600000.0
2009-07-15 00:00:00,0.6406,0.6406,0.63925,0.63985,828400001.0
2009-07-15 00:15:00,0.6399,0.64005,0.63953,0.6398,1055599998.0
2009-07-15 00:30:00,0.63985,0.63985,0.63895,0.63945,1339600001.0
2009-07-15 00:45:00,0.63945,0.6396,0.63925,0.6396,1289600000.0
2009-07-15 01:00:00,0.6396,0.63987,0.63922,0.6395,836200000.0
2009-07-15 01:15:00,0.63945,0.63955,0.6388,0.63895,639600000.0
2009-07-15 01:30:00,0.63895,0.6395,0.6385,0.6394,1176799996.0
2009-07-15 01:45:00,0.6394,0.64095,0.6394,0.6407,1814199998.0
2009-07-15 02:00:00,0.6405,0.6411,0.64045,0.6406,1164400000.0
2009-07-15 02:15:00,0.6407,0.64085,0.6404,0.64045,1058200000.0
2009-07-15 02:30:00,0.64045,0.6407,0.64009,0.6406,953400000.0
2009-07-15 02:45:00,0.6406,0.6412,0.6406,0.64085,876200000.0
2009-07-15 03:00:00,0.64085,0.64085,0.6394,0.64,1974200003.0
2009-07-15 03:15:00,0.64,0.64085,0.63985,0.64055,1808600002.0
2009-07-15 03:30:00,0.6405,0.6412,0.6403,0.64115,994400003.0
2009-07-15 03:45:00,0.64115,0.64195,0.64105,0.6418,2186600004.0
2009-07-15 04:00:00,0.6418,0.6418,0.64105,0.64105,773899998.0
2009-07-15 04:15:00,0.64105,0.6412,0.6406,0.64085,1156099996.0
2009-07-15 04:30:00,0.6408,0.64115,0.6406,0.64075,1231599995.0
2009-07-15 04:45:00,0.64075,0.64115,0.64017,0.64051,926000001.0
2009-07-15 05:00:00,0.6408,0.64195,0.64023,0.6416,1041000000.0
2009-07-15 05:15:00,0.64155,0.6416,0.6408,0.6414,1485000001.0
2009-07-15 05:30:00,0.6414,0.6415,0.6406,0.6411,2096200002.0
2009-07-15 05:45:00,0.64105,0.6414,0.64055,0.64075,1121399999.0
2009-07-15 06:00:00,0.6408,0.6408,0.6399,0.64025,1353700005.0
2009-07-15 06:15:00,0.64025,0.64064,0.63979,0.63982,908200000.0
2009-07-15 06:30:00,0.64035,0.64035,0.63976,0.64015,975999999.0
2009-07-15 06:45:00,0.64015,0.64055,0.63975,0.6405,835600001.0
2009-07-15 07:00:00,0.6405,0.6406,0.63949,0.63967,1077200001.0
2009-07-15 07:15:00,0.63961,0.6399,0.63875,0.63915,2102200003.0
2009-07-15 07:30:00,0.63915,0.63945,0.6387,0.63925,1205800000.0
2009-07-15 07:45:00,0.6393,0.64025,0.6392,0.64015,1012400000.0
2009-07-15 08:00:00,0.64015,0.6417,0.63965,0.64155,3264599992.0
2009-07-15 08:15:00,0.64155,0.64235,0.641,0.6417,3175600003.0
2009-07-15 08:30:00,0.64175,0.6419,0.6402,0.6407,3220200002.0
2009-07-15 08:45:00,0.6407,0.64265,0.64065,0.6416,3079200002.0
2009-07-15 09:00:00,0.64155,0.64195,0.641,0.64155,2551400009.0
2009-07-15 09:15:00,0.64155,0.6417,0.6405,0.6408,1623299999.0
2009-07-15 09:30:00,0.6408,0.6413,0.6401,0.64095,2407500010.0
2009-07-15 09:45:00,0.64095,0.6411,0.6406,0.6407,1262600004.0
2009-07-15 10:00:00,0.6407,0.6415,0.6404,0.6415,2459200004.0
2009-07-15 10:15:00,0.6414,0.6425,0.64115,0.6419,2374399999.0
2009-07-15 10:30:00,0.6419,0.6425,0.64145,0.6416,1179400000.0
2009-07-15 10:45:00,0.6417,0.6422,0.6412,0.6417,1367600000.0
2009-07-15 11:00:00,0.6417,0.6425,0.64155,0.6423,1314600006.0
2009-07-15 11:15:00,0.6423,0.6428,0.64215,0.6426,1371999999.0
2009-07-15 11:30:00,0.6426,0.6428,0.6408,0.64145,3081400006.0
2009-07-15 11:45:00,0.6415,0.64185,0.63965,0.641,4820800000.0
2009-07-15 12:00:00,0.641,0.64185,0.641,0.6414,3515599999.0
2009-07-15 12:15:00,0.64135,0.64215,0.64085,0.642,3603300002.0
2009-07-15 12:30:00,0.6419,0.642,0.6415,0.642,1737200003.0
2009-07-15 12:45:00,0.64205,0.64295,0.6416,0.64255,2461999998.0
2009-07-15 13:00:00,0.64255,0.6435,0.6424,0.64335,6640199989.0
2009-07-15 13:15:00,0.6434,0.6438,0.643,0.6434,4292300014.0
2009-07-15 13:30:00,0.64345,0.64505,0.6433,0.64455,4164700005.0
2009-07-15 13:45:00,0.6446,0.6457,0.6441,0.6456,3164500004.0
2009-07-15 14:00:00,0.64555,0.647,0.64555,0.64685,3616500007.0
2009-07-15 14:15:00,0.6469,0.6472,0.64605,0.6463,1964299998.0
2009-07-15 14:30:00,0.64635,0.6475,0.64635,0.6468,4153299982.0
2009-07-15 14:45:00,0.6468,0.6477,0.64665,0.647,2286499995.0
2009-07-15 15:00:00,0.647,0.6478,0.6468,0.6474,4090399996.0
2009-07-15 15:15:00,0.6475,0.6478,0.6466,0.6477,1442399996.0
2009-07-15 15:30:00,0.64765,0.6488,0.6471,0.6486,2921000002.0
2009-07-15 15:45:00,0.6486,0.64875,0.6476,0.64855,4792999990.0
2009-07-15 16:00:00,0.6486,0.64865,0.64745,0.64835,4725600002.0
2009-07-15 16:15:00,0.6484,0.6494,0.6479,0.64875,4002199968.0
2009-07-15 16:30:00,0.6487,0.6492,0.6466,0.6468,5412399999.0
2009-07-15 16:45:00,0.6468,0.64775,0.6465,0.64775,4457900002.0
2009-07-15 17:00:00,0.64775,0.64845,0.6475,0.6482,3081800001.0
2009-07-15 17:15:00,0.6483,0.64895,0.64775,0.6482,6170499973.0
2009-07-15 17:30:00,0.6482,0.6496,0.6481,0.64865,2569899996.0
2009-07-15 17:45:00,0.6487,0.64955,0.64855,0.6491,3005600008.0
2009-07-15 18:00:00,0.6491,0.6496,0.649,0.64915,3003199989.0
2009-07-15 18:15:00,0.6491,0.6497,0.64905,0.6493,1781600001.0
2009-07-15 18:30:00,0.64925,0.65085,0.64915,0.65055,2433700001.0
2009-07-15 18:45:00,0.65065,0.65125,0.64935,0.6494,3648900008.0
2009-07-15 19:00:00,0.6494,0.6498,0.649,0.64915,1101100004.0
2009-07-15 19:15:00,0.6493,0.6501,0.64877,0.65005,1408000004.0
2009-07-15 19:30:00,0.65005,0.6507,0.6498,0.6503,2335200014.0
2009-07-15 19:45:00,0.6503,0.6506,0.6497,0.6498,1109200006.0
2009-07-15 20:00:00,0.6498,0.6509,0.6491,0.6498,2490900006.0
2009-07-15 20:15:00,0.6498,0.6499,0.64915,0.6497,1910400001.0
2009-07-15 20:30:00,0.6497,0.6506,0.64954,0.64964,2850200001.0
2009-07-15 20:45:00,0.65,0.6509,0.6498,0.6509,866600002.0
2009-07-15 21:00:00,0.65095,0.651,0.6501,0.6505,754600001.0
2009-07-15 21:15:00,0.6505,0.65055,0.64968,0.64987,971600004.0
2009-07-15 21:30:00,0.64985,0.6502,0.64976,0.65006,941800003.0
2009-07-15 21:45:00,0.6501,0.6506,0.64985,0.65025,853800005.0
2009-07-15 22:00:00,0.65025,0.65025,0.64895,0.64955,1364800002.0
2009-07-15 22:15:00,0.6496,0.6496,0.64885,0.6494,794199995.0
2009-07-15 22:30:00,0.64905,0.64951,0.64825,0.64911,1151199997.0
2009-07-15 22:45:00,0.649,0.64945,0.64795,0.6485,965400000.0
2009-07-15 23:00:00,0.64845,0.64985,0.6481,0.64935,634600000.0
2009-07-15 23:15:00,0.64945,0.6497,0.6491,0.6491,1003800003.0
2009-07-15 23:30:00,0.64915,0.6501,0.64871,0.6495,1004000005.0
2009-07-15 23:45:00,0.64931,0.6495,0.64816,0.64853,888200001.0
2009-07-16 00:00:00,0.6486,0.64894,0.6477,0.648,777999997.0
2009-07-16 00:15:00,0.64788,0.64808,0.64742,0.64775,834400000.0
2009-07-16 00:30:00,0.64775,0.64775,0.64665,0.6469,1125400002.0
2009-07-16 00:45:00,0.647,0.64865,0.64675,0.64845,840200000.0
2009-07-16 01:00:00,0.64845,0.64875,0.64735,0.64755,1449000005.0
2009-07-16 01:15:00,0.6476,0.64812,0.6472,0.64725,1356200002.0
2009-07-16 01:30:00,0.64725,0.64775,0.64665,0.6477,521100000.0
2009-07-16 01:45:00,0.6477,0.64825,0.6474,0.64815,807200000.0
2009-07-16 02:00:00,0.64815,0.6498,0.64786,0.64925,1162800001.0
2009-07-16 02:15:00,0.6493,0.6495,0.64865,0.64895,824600000.0
2009-07-16 02:30:00,0.6489,0.64905,0.64735,0.6475,1479200002.0
2009-07-16 02:45:00,0.64755,0.6482,0.6474,0.64815,974200001.0
2009-07-16 03:00:00,0.64805,0.6483,0.64665,0.64685,1010599999.0
2009-07-16 03:15:00,0.6469,0.64705,0.6459,0.64685,697199999.0
2009-07-16 03:30:00,0.6468,0.64725,0.64675,0.6469,400200000.0
2009-07-16 03:45:00,0.64685,0.6473,0.64575,0.6473,1335199999.0
2009-07-16 04:00:00,0.6473,0.6477,0.64625,0.64645,1023200002.0
2009-07-16 04:15:00,0.6465,0.6467,0.64543,0.6458,998600000.0
2009-07-16 04:30:00,0.646,0.6461,0.64575,0.64575,742500001.0
2009-07-16 04:45:00,0.64585,0.64705,0.64575,0.64675,784300000.0
2009-07-16 05:00:00,0.64675,0.64725,0.64665,0.6472,815400001.0
2009-07-16 05:15:00,0.6472,0.6472,0.64575,0.6465,835200000.0
2009-07-16 05:30:00,0.64645,0.6467,0.64608,0.64614,1048799999.0
2009-07-16 05:45:00,0.64645,0.647,0.64535,0.64555,1311900000.0
2009-07-16 06:00:00,0.64555,0.64555,0.6406,0.6415,3919700000.0
2009-07-16 06:15:00,0.6415,0.6423,0.64045,0.64075,1740900000.0
2009-07-16 06:30:00,0.64075,0.64105,0.6401,0.64055,1386600000.0
2009-07-16 06:45:00,0.64055,0.64055,0.63935,0.6395,2274600002.0
2009-07-16 07:00:00,0.6395,0.64005,0.63855,0.64,2074200000.0
2009-07-16 07:15:00,0.64015,0.64015,0.639,0.6392,1697800001.0
2009-07-16 07:30:00,0.63925,0.6406,0.6392,0.6405,1123999999.0
2009-07-16 07:45:00,0.6404,0.6405,0.6397,0.6405,1254400000.0
2009-07-16 08:00:00,0.6404,0.6414,0.6401,0.6414,1576500003.0
2009-07-16 08:15:00,0.64135,0.64165,0.6405,0.6412,2585800000.0
2009-07-16 08:30:00,0.6412,0.64185,0.64105,0.64145,2255200002.0
2009-07-16 08:45:00,0.6415,0.6415,0.6392,0.6393,3523499999.0
2009-07-16 09:00:00,0.6392,0.64035,0.6391,0.6399,2813800001.0
2009-07-16 09:15:00,0.6398,0.641,0.6395,0.64055,3119100004.0
2009-07-16 09:30:00,0.6405,0.64095,0.6403,0.6404,3326099993.0
2009-07-16 09:45:00,0.64015,0.64165,0.64005,0.6411,4926800015.0
2009-07-16 10:00:00,0.64115,0.64125,0.6402,0.6404,5189099995.0
2009-07-16 10:15:00,0.6404,0.6409,0.63995,0.64075,3633299996.0
2009-07-16 10:30:00,0.6407,0.6412,0.64035,0.64085,3238300009.0
2009-07-16 10:45:00,0.64085,0.6423,0.6405,0.642,3418700002.0
2009-07-16 11:00:00,0.642,0.6426,0.64175,0.6424,3293299999.0
2009-07-16 11:15:00,0.6424,0.64295,0.64175,0.64225,2798699993.0
2009-07-16 11:30:00,0.6423,0.6425,0.64185,0.64235,4775800015.0
2009-07-16 11:45:00,0.64235,0.6429,0.64235,0.6428,2533000003.0
2009-07-16 12:00:00,0.6427,0.64285,0.64205,0.64285,3911400015.0
2009-07-16 12:15:00,0.64285,0.64495,0.6424,0.644,3229900007.0
2009-07-16 12:30:00,0.6442,0.64795,0.6442,0.6463,5593099992.0
2009-07-16 12:45:00,0.6463,0.6467,0.64505,0.6457,6226200000.0
2009-07-16 13:00:00,0.6457,0.646,0.6446,0.64525,5106499999.0
2009-07-16 13:15:00,0.6453,0.6473,0.64515,0.6472,2285800007.0
2009-07-16 13:30:00,0.6472,0.648,0.646,0.6463,3337299995.0
2009-07-16 13:45:00,0.64625,0.64675,0.64605,0.6465,2326000003.0
2009-07-16 14:00:00,0.6465,0.64685,0.6462,0.6466,2316399998.0
2009-07-16 14:15:00,0.6466,0.64755,0.6464,0.64695,2689399996.0
2009-07-16 14:30:00,0.6472,0.649,0.6461,0.64615,6153399978.0
2009-07-16 14:45:00,0.6462,0.64735,0.64605,0.647,3375800005.0
2009-07-16 15:00:00,0.6469,0.6475,0.64625,0.6465,2395599996.0
2009-07-16 15:15:00,0.6465,0.6466,0.6446,0.6452,3938100000.0
2009-07-16 15:30:00,0.64525,0.6463,0.6442,0.64585,3949099991.0
2009-07-16 15:45:00,0.6459,0.6469,0.64525,0.6456,3991800000.0
2009-07-16 16:00:00,0.64615,0.64615,0.6441,0.645,4734799999.0
2009-07-16 16:15:00,0.645,0.6458,0.6445,0.64555,3135600000.0
2009-07-16 16:30:00,0.64555,0.64615,0.6448,0.6451,3026299993.0
2009-07-16 16:45:00,0.6451,0.6457,0.6444,0.6453,3828800002.0
2009-07-16 17:00:00,0.6453,0.6455,0.64405,0.6444,4304100002.0
2009-07-16 17:15:00,0.6444,0.6448,0.6438,0.6439,3093100000.0
2009-07-16 17:30:00,0.64385,0.64425,0.64325,0.64355,2606600000.0
2009-07-16 17:45:00,0.64345,0.6448,0.6433,0.6442,3406400000.0
2009-07-16 18:00:00,0.6442,0.645,0.6436,0.6443,1391800000.0
2009-07-16 18:15:00,0.6443,0.6449,0.6443,0.6447,1823400001.0
2009-07-16 18:30:00,0.6446,0.6449,0.6439,0.64445,1598600000.0
2009-07-16 18:45:00,0.6446,0.6448,0.64395,0.64425,952500000.0
2009-07-16 19:00:00,0.6444,0.6445,0.6439,0.6442,529400004.0
2009-07-16 19:15:00,0.6442,0.64445,0.644,0.6442,461000000.0
2009-07-16 19:30:00,0.64415,0.64455,0.64361,0.64455,945000004.0
2009-07-16 19:45:00,0.6444,0.6447,0.6442,0.6446,507600000.0
2009-07-16 20:00:00,0.6446,0.6449,0.64433,0.6449,463400000.0
2009-07-16 20:15:00,0.6449,0.6462,0.64405,0.64605,1016000001.0
2009-07-16 20:30:00,0.6461,0.64745,0.64575,0.6463,793000000.0
2009-07-16 20:45:00,0.6464,0.6474,0.6463,0.6474,634000000.0
2009-07-16 21:00:00,0.6473,0.64755,0.64645,0.6472,1174400003.0
2009-07-16 21:15:00,0.6472,0.64745,0.6467,0.6469,658800000.0
2009-07-16 21:30:00,0.64685,0.64795,0.6467,0.64785,557200000.0
2009-07-16 21:45:00,0.6477,0.64825,0.64765,0.6479,420400000.0
2009-07-16 22:00:00,0.6478,0.6483,0.64736,0.64815,623400000.0
2009-07-16 22:15:00,0.64825,0.6488,0.64815,0.64865,726200000.0
2009-07-16 22:30:00,0.64865,0.64945,0.6483,0.64908,1062000001.0
2009-07-16 22:45:00,0.64915,0.6493,0.64795,0.6484,827000001.0
2009-07-16 23:00:00,0.64835,0.64835,0.6475,0.64805,565599997.0
2009-07-16 23:15:00,0.64825,0.6483,0.64765,0.6479,597200001.0
2009-07-16 23:30:00,0.6479,0.64825,0.64751,0.64808,998799999.0
2009-07-16 23:45:00,0.64815,0.6487,0.6475,0.64805,1393600001.0
2009-07-17 00:00:00,0.64795,0.648,0.6465,0.64725,770300000.0
2009-07-17 00:15:00,0.64698,0.64766,0.64694,0.6473,880800000.0
2009-07-17 00:30:00,0.6473,0.64735,0.6465,0.64655,816600000.0
2009-07-17 00:45:00,0.6467,0.6476,0.6467,0.647,545400000.0
2009-07-17 01:00:00,0.64705,0.6476,0.64675,0.64735,429600000.0
2009-07-17 01:15:00,0.64735,0.6476,0.6469,0.6469,381800000.0
2009-07-17 01:30:00,0.6469,0.64701,0.64632,0.64685,656600000.0
2009-07-17 01:45:00,0.64675,0.64705,0.6467,0.64705,519600000.0
2009-07-17 02:00:00,0.64705,0.64771,0.64695,0.64755,640399996.0
2009-07-17 02:15:00,0.6476,0.6477,0.64695,0.64705,787400000.0
2009-07-17 02:30:00,0.64705,0.64725,0.64629,0.64655,943800001.0
2009-07-17 02:45:00,0.64655,0.6466,0.646,0.6463,1347399999.0
2009-07-17 03:00:00,0.64625,0.64625,0.6441,0.6444,1604100000.0
2009-07-17 03:15:00,0.6444,0.6448,0.6438,0.64405,749400000.0
2009-07-17 03:30:00,0.6441,0.64415,0.64255,0.64305,1528800001.0
2009-07-17 03:45:00,0.64315,0.6447,0.64315,0.64455,1891200000.0
2009-07-17 04:00:00,0.64445,0.64455,0.64395,0.64405,1919600002.0
2009-07-17 04:15:00,0.6441,0.64425,0.64355,0.64425,1498199999.0
2009-07-17 04:30:00,0.6442,0.6442,0.64314,0.64317,1538200003.0
2009-07-17 04:45:00,0.64332,0.64465,0.64331,0.6443,1671200003.0
2009-07-17 05:00:00,0.6443,0.6447,0.64395,0.6443,727000000.0
2009-07-17 05:15:00,0.64435,0.64445,0.64415,0.64435,779599998.0
2009-07-17 05:30:00,0.64455,0.64475,0.64394,0.64419,1023600002.0
2009-07-17 05:45:00,0.6444,0.6444,0.6434,0.64405,914400001.0
2009-07-17 06:00:00,0.64405,0.64415,0.6437,0.64375,1052800003.0
2009-07-17 06:15:00,0.6438,0.644,0.64352,0.64395,960599998.0
2009-07-17 06:30:00,0.64395,0.64405,0.64347,0.644,522800003.0
2009-07-17 06:45:00,0.644,0.64445,0.64354,0.64395,1114000009.0
2009-07-17 07:00:00,0.644,0.64425,0.64377,0.64415,676800001.0
2009-07-17 07:15:00,0.64425,0.64445,0.6438,0.64415,800000002.0
2009-07-17 07:30:00,0.64389,0.64425,0.64321,0.64415,1100000005.0
2009-07-17 07:45:00,0.64415,0.645,0.64415,0.64435,625800000.0
2009-07-17 08:00:00,0.6443,0.6447,0.64375,0.64385,670400000.0
2009-07-17 08:15:00,0.64415,0.6449,0.64375,0.644,1043000000.0
2009-07-17 08:30:00,0.644,0.64415,0.64305,0.64385,1896000003.0
2009-07-17 08:45:00,0.64385,0.64425,0.64305,0.6442,1878400000.0
2009-07-17 09:00:00,0.64415,0.6445,0.6436,0.6443,3548599999.0
2009-07-17 09:15:00,0.64435,0.64545,0.644,0.6446,3236599987.0
2009-07-17 09:30:00,0.64455,0.64515,0.64425,0.64495,2257599978.0
2009-07-17 09:45:00,0.6449,0.64525,0.64415,0.64435,3743399997.0
2009-07-17 10:00:00,0.6443,0.64495,0.64415,0.64485,3289400009.0
2009-07-17 10:15:00,0.6449,0.6459,0.6449,0.6451,1608500003.0
2009-07-17 10:30:00,0.64505,0.64525,0.6445,0.6448,2630400007.0
2009-07-17 10:45:00,0.6448,0.6454,0.6448,0.64495,4780300008.0
2009-07-17 11:00:00,0.645,0.6454,0.6445,0.6445,2462599997.0
2009-07-17 11:15:00,0.6446,0.64465,0.6442,0.64425,2295500002.0
2009-07-17 11:30:00,0.6443,0.6454,0.6442,0.64515,2106199999.0
2009-07-17 11:45:00,0.64515,0.64515,0.6441,0.6444,3462700007.0
2009-07-17 12:00:00,0.6444,0.6446,0.64407,0.64445,1674100000.0
2009-07-17 12:15:00,0.6446,0.64465,0.6444,0.6445,1123400000.0
2009-07-17 12:30:00,0.6446,0.6448,0.64405,0.64445,833200000.0
2009-07-17 12:45:00,0.64445,0.6445,0.6438,0.64385,1139800000.0
2009-07-17 13:00:00,0.64385,0.6446,0.6437,0.64425,2939900003.0
2009-07-17 13:15:00,0.6441,0.6441,0.6436,0.64375,3775000016.0
2009-07-17 13:30:00,0.64375,0.6442,0.6433,0.64335,2847599992.0
2009-07-17 13:45:00,0.64335,0.64345,0.6429,0.6433,1979299996.0
2009-07-17 14:00:00,0.64335,0.6446,0.6433,0.64375,2858099998.0
2009-07-17 14:15:00,0.64375,0.64375,0.642,0.6435,4663699991.0
2009-07-17 14:30:00,0.6435,0.64375,0.6426,0.64325,3459100006.0
2009-07-17 14:45:00,0.64325,0.6459,0.643,0.64575,3783599995.0
2009-07-17 15:00:00,0.6457,0.64745,0.6455,0.6467,5710800004.0
2009-07-17 15:15:00,0.64665,0.6468,0.64575,0.64615,3250599993.0
2009-07-17 15:30:00,0.64615,0.6465,0.6451,0.64555,7152800011.0
2009-07-17 15:45:00,0.6456,0.6461,0.64415,0.64495,3645300002.0
2009-07-17 16:00:00,0.64495,0.6454,0.64415,0.6443,3913299999.0
2009-07-17 16:15:00,0.6443,0.6451,0.6439,0.6445,4682099988.0
2009-07-17 16:30:00,0.64455,0.645,0.64415,0.6442,4802300002.0
2009-07-17 16:45:00,0.6442,0.64445,0.64355,0.6438,7191599984.0
2009-07-17 17:00:00,0.6438,0.64385,0.6431,0.64345,5301499971.0
2009-07-17 17:15:00,0.6434,0.6439,0.6429,0.6433,3472699998.0
2009-07-17 17:30:00,0.6433,0.64335,0.64275,0.6429,3817800000.0
2009-07-17 17:45:00,0.64285,0.643,0.6421,0.6428,3808999996.0
2009-07-17 18:00:00,0.6428,0.6434,0.6428,0.6433,1936800002.0
2009-07-17 18:15:00,0.64325,0.6438,0.6431,0.6434,1373600002.0
2009-07-17 18:30:00,0.6434,0.6444,0.6427,0.64385,2555200013.0
2009-07-17 18:45:00,0.64385,0.6443,0.6437,0.64405,1087800003.0
2009-07-17 19:00:00,0.64405,0.6443,0.644,0.6442,652700001.0
2009-07-17 19:15:00,0.6442,0.64425,0.64358,0.6442,1613800002.0
2009-07-17 19:30:00,0.6442,0.6445,0.644,0.64425,1184200009.0
2009-07-17 19:45:00,0.6443,0.6447,0.6442,0.64447,1208900001.0
2009-07-17 20:00:00,0.64455,0.6447,0.64395,0.64415,840800000.0
2009-07-17 20:15:00,0.64415,0.6445,0.64374,0.6442,934200002.0
2009-07-17 20:30:00,0.64404,0.6447,0.64367,0.6445,782500000.0
2009-07-17 20:45:00,0.64445,0.6447,0.64426,0.6445,1841000029.0
2009-07-17 21:00:00,0.64445,0.64447,0.64406,0.64415,771800014.0
2009-07-17 21:15:00,0.64405,0.64425,0.64372,0.6438,1484399998.0
2009-07-17 21:30:00,0.6438,0.6438,0.6426,0.6429,1094399999.0
2009-07-17 21:45:00,0.64285,0.64305,0.64253,0.64295,645799995.0
2009-07-17 22:00:00,0.64289,0.6431,0.6426,0.6431,484600000.0
2009-07-17 22:15:00,0.6431,0.64345,0.6427,0.6434,892999998.0
2009-07-17 22:30:00,0.64345,0.64455,0.64321,0.64415,832600002.0
2009-07-17 22:45:00,0.6441,0.6455,0.64365,0.6447,740799998.0
2009-07-20 00:00:00,0.64517,0.6452,0.64457,0.64481,789600000.0
2009-07-20 00:15:00,0.645,0.64525,0.64498,0.64521,451200000.0
2009-07-20 00:30:00,0.6452,0.64576,0.64516,0.64576,507600000.0
2009-07-20 00:45:00,0.64569,0.6458,0.64547,0.64561,733200000.0
2009-07-20 01:00:00,0.64562,0.64565,0.64533,0.64565,733200000.0
2009-07-20 01:15:00,0.64567,0.64632,0.64564,0.64611,733200000.0
2009-07-20 01:30:00,0.64623,0.64628,0.64601,0.64612,846000000.0
2009-07-20 01:45:00,0.64616,0.64695,0.64581,0.64692,846000000.0
2009-07-20 02:00:00,0.64705,0.64745,0.6463,0.64675,806399998.0
2009-07-20 02:15:00,0.64675,0.6479,0.6463,0.64725,923700000.0
2009-07-20 02:30:00,0.64725,0.64835,0.64725,0.6482,930200000.0
2009-07-20 02:45:00,0.6482,0.6482,0.64745,0.64745,752600000.0
2009-07-20 03:00:00,0.64745,0.648,0.6474,0.64745,1016600000.0
2009-07-20 03:15:00,0.64745,0.64815,0.64743,0.64785,599400000.0
2009-07-20 03:30:00,0.6479,0.6485,0.6479,0.6481,665299999.0
2009-07-20 03:45:00,0.6481,0.6486,0.64774,0.64835,840599998.0
2009-07-20 04:00:00,0.64835,0.6488,0.648,0.6487,1045299999.0
2009-07-20 04:15:00,0.64865,0.6488,0.64815,0.6485,590000000.0
2009-07-20 04:30:00,0.6486,0.64925,0.64826,0.64858,405200000.0
2009-07-20 04:45:00,0.6491,0.64955,0.64864,0.64945,858800000.0
2009-07-20 05:00:00,0.6495,0.6495,0.64825,0.6487,1022400001.0
2009-07-20 05:15:00,0.64875,0.6492,0.64765,0.6482,681799999.0
2009-07-20 05:30:00,0.64801,0.6488,0.64775,0.64835,562999999.0
2009-07-20 05:45:00,0.6484,0.6484,0.6475,0.64775,480400000.0
2009-07-20 06:00:00,0.64775,0.6487,0.64764,0.6481,395800000.0
2009-07-20 06:15:00,0.6481,0.64815,0.64756,0.64782,376600000.0
2009-07-20 06:30:00,0.64795,0.64806,0.64727,0.6476,556000000.0
2009-07-20 06:45:00,0.64755,0.64785,0.64717,0.6476,525200000.0
2009-07-20 07:00:00,0.6476,0.64815,0.6476,0.6478,231000000.0
2009-07-20 07:15:00,0.64775,0.64835,0.64745,0.6482,384400000.0
2009-07-20 07:30:00,0.6482,0.64855,0.6476,0.64795,539000000.0
2009-07-20 07:45:00,0.64795,0.6484,0.64786,0.648,805800000.0
2009-07-20 08:00:00,0.648,0.64975,0.648,0.6491,1173400000.0
2009-07-20 08:15:00,0.64915,0.64945,0.6486,0.649,579800002.0
2009-07-20 08:30:00,0.649,0.64905,0.6483,0.649,1167600006.0
2009-07-20 08:45:00,0.649,0.6501,0.64886,0.64927,806999999.0
2009-07-20 09:00:00,0.64965,0.6501,0.64815,0.6501,2680399998.0
2009-07-20 09:15:00,0.6501,0.6518,0.64985,0.6511,2096700004.0
2009-07-20 09:30:00,0.65115,0.65235,0.65065,0.6518,3075000000.0
2009-07-20 09:45:00,0.6518,0.65335,0.65155,0.65315,4055400010.0
2009-07-20 10:00:00,0.6532,0.65375,0.6525,0.65265,4220100008.0
2009-07-20 10:15:00,0.65265,0.65345,0.6521,0.65275,4389600007.0
2009-07-20 10:30:00,0.65275,0.65305,0.652,0.65275,3769000005.0
2009-07-20 10:45:00,0.65275,0.6533,0.65215,0.65285,2899600000.0
2009-07-20 11:00:00,0.65285,0.65495,0.65265,0.65475,3536399999.0
2009-07-20 11:15:00,0.65475,0.6562,0.65445,0.6556,4122100003.0
2009-07-20 11:30:00,0.6556,0.6556,0.6541,0.65455,1751800001.0
2009-07-20 11:45:00,0.65455,0.65505,0.6537,0.6541,3160800001.0
2009-07-20 12:00:00,0.6541,0.6543,0.65355,0.6537,1876100001.0
2009-07-20 12:15:00,0.6537,0.6545,0.6535,0.654,3914299983.0
2009-07-20 12:30:00,0.654,0.65425,0.65358,0.65375,4457599966.0
2009-07-20 12:45:00,0.65375,0.65435,0.6533,0.6533,2544399994.0
2009-07-20 13:00:00,0.6533,0.65375,0.6532,0.65335,2642599987.0
2009-07-20 13:15:00,0.6534,0.6548,0.6533,0.6539,3417899988.0
2009-07-20 13:30:00,0.6539,0.65515,0.6539,0.6549,3269799997.0
2009-07-20 13:45:00,0.6549,0.65505,0.65455,0.65495,2490799999.0
2009-07-20 14:00:00,0.65495,0.65515,0.65455,0.65455,3133400004.0
2009-07-20 14:15:00,0.65455,0.6549,0.65455,0.65475,2426600016.0
2009-07-20 14:30:00,0.65475,0.6553,0.6546,0.6549,2716400001.0
2009-07-20 14:45:00,0.65495,0.6551,0.6541,0.655,3682899995.0
2009-07-20 15:00:00,0.65495,0.65555,0.65475,0.6552,3144199987.0
2009-07-20 15:15:00,0.6552,0.6553,0.6548,0.65505,2322399997.0
2009-07-20 15:30:00,0.655,0.65645,0.6549,0.65505,9765199988.0
2009-07-20 15:45:00,0.65505,0.65555,0.65405,0.6541,7366299992.0
2009-07-20 16:00:00,0.65415,0.6554,0.65275,0.6535,6114900000.0
2009-07-20 16:15:00,0.6535,0.65435,0.6532,0.6539,5658600000.0
2009-07-20 16:30:00,0.6539,0.6539,0.65265,0.6536,4602200000.0
2009-07-20 16:45:00,0.6536,0.6538,0.65275,0.65325,3742900001.0
2009-07-20 17:00:00,0.6532,0.6537,0.6528,0.6535,4093300015.0
2009-07-20 17:15:00,0.6535,0.65465,0.6533,0.65465,5195000005.0
2009-07-20 17:30:00,0.65465,0.6547,0.6539,0.6546,2850299996.0
2009-07-20 17:45:00,0.65455,0.6551,0.65455,0.6549,2464899998.0
2009-07-20 18:00:00,0.65495,0.6558,0.65465,0.6556,2732600018.0
2009-07-20 18:15:00,0.6558,0.65595,0.65505,0.6553,2931800003.0
2009-07-20 18:30:00,0.65535,0.6554,0.655,0.65505,1369400005.0
2009-07-20 18:45:00,0.6551,0.65525,0.6546,0.655,1583600002.0
2009-07-20 19:00:00,0.655,0.6555,0.65495,0.6552,1133600017.0
2009-07-20 19:15:00,0.65515,0.65515,0.6544,0.6546,3114000022.0
2009-07-20 19:30:00,0.6546,0.6548,0.65445,0.6546,1102400015.0
2009-07-20 19:45:00,0.6546,0.65535,0.65455,0.6552,1190100001.0
2009-07-20 20:00:00,0.6552,0.65585,0.65485,0.65585,1126400005.0
2009-07-20 20:15:00,0.65585,0.65615,0.6554,0.6555,1760000006.0
2009-07-20 20:30:00,0.6555,0.6565,0.6554,0.65645,803800000.0
2009-07-20 20:45:00,0.6565,0.6569,0.65602,0.6568,1049500004.0
2009-07-20 21:00:00,0.6566,0.65775,0.65625,0.65705,922800003.0
2009-07-20 21:15:00,0.65705,0.6572,0.6561,0.6561,1163199995.0
2009-07-20 21:30:00,0.65615,0.6566,0.6556,0.6563,716000001.0
2009-07-20 21:45:00,0.6564,0.65715,0.65618,0.65685,892800002.0
2009-07-20 22:00:00,0.6568,0.65705,0.65619,0.6568,831400002.0
2009-07-20 22:15:00,0.6568,0.65785,0.65659,0.65765,1214200001.0
2009-07-20 22:30:00,0.65765,0.65785,0.65715,0.65755,1342200003.0
2009-07-20 22:45:00,0.65745,0.65755,0.65671,0.6573,1068399999.0
2009-07-20 23:00:00,0.65725,0.6587,0.65685,0.6574,1055400000.0
2009-07-20 23:15:00,0.65745,0.65775,0.65635,0.6569,911400000.0
2009-07-20 23:30:00,0.6569,0.6569,0.65622,0.65655,1269300004.0
2009-07-20 23:45:00,0.6566,0.65695,0.65629,0.65695,1264000000.0
2009-07-21 00:00:00,0.65695,0.65745,0.65635,0.6567,1172600005.0
2009-07-21 00:15:00,0.65649,0.6575,0.6563,0.657,869800000.0
2009-07-21 00:30:00,0.65685,0.6571,0.65642,0.65675,930200001.0
2009-07-21 00:45:00,0.65685,0.65745,0.65675,0.6571,1097600001.0
2009-07-21 01:00:00,0.6571,0.65765,0.65675,0.6576,965400001.0
2009-07-21 01:15:00,0.6576,0.6576,0.6565,0.65675,1297000001.0
2009-07-21 01:30:00,0.6567,0.657,0.65643,0.6566,382200000.0
2009-07-21 01:45:00,0.65655,0.65665,0.65618,0.65621,890999991.0
2009-07-21 02:00:00,0.6565,0.65715,0.65605,0.65625,1279199999.0
2009-07-21 02:15:00,0.65625,0.65625,0.6551,0.6557,1368000001.0
2009-07-21 02:30:00,0.6557,0.656,0.6546,0.6546,1129599999.0
2009-07-21 02:45:00,0.6546,0.6553,0.6544,0.65505,1019200000.0
2009-07-21 03:00:00,0.65505,0.65505,0.6541,0.6548,1127600001.0
2009-07-21 03:15:00,0.65475,0.65505,0.654,0.65445,1058200000.0
2009-07-21 03:30:00,0.6543,0.65515,0.65415,0.6545,1205400000.0
2009-07-21 03:45:00,0.6545,0.655,0.6539,0.6542,1808199998.0
2009-07-21 04:00:00,0.65435,0.6547,0.6527,0.6547,2145700003.0
2009-07-21 04:15:00,0.65449,0.65485,0.6539,0.6542,1111600005.0
2009-07-21 04:30:00,0.65415,0.65435,0.65394,0.65415,926200000.0
2009-07-21 04:45:00,0.65415,0.65445,0.65387,0.65425,1053999999.0
2009-07-21 05:00:00,0.65425,0.6543,0.6538,0.65385,402000000.0
2009-07-21 05:15:00,0.65385,0.6542,0.65356,0.654,840399998.0
2009-07-21 05:30:00,0.654,0.65455,0.654,0.65445,724400000.0
2009-07-21 05:45:00,0.65455,0.65485,0.65445,0.6546,722600002.0
2009-07-21 06:00:00,0.6546,0.6553,0.65423,0.65505,723200000.0
2009-07-21 06:15:00,0.65505,0.65505,0.65438,0.65495,877400001.0
2009-07-21 06:30:00,0.65497,0.6552,0.65454,0.6548,674600002.0
2009-07-21 06:45:00,0.65451,0.6549,0.6542,0.65455,603200004.0
2009-07-21 07:00:00,0.65455,0.6546,0.65378,0.6542,1366799998.0
2009-07-21 07:15:00,0.6542,0.65425,0.65391,0.654,441200000.0
2009-07-21 07:30:00,0.654,0.6544,0.6537,0.6538,963800000.0
2009-07-21 07:45:00,0.65405,0.6547,0.654,0.65445,779800000.0
2009-07-21 08:00:00,0.6546,0.6547,0.6543,0.6544,807499998.0
2009-07-21 08:15:00,0.6543,0.6547,0.6538,0.6538,2021399988.0
2009-07-21 08:30:00,0.6538,0.65405,0.65327,0.65355,2008400008.0
2009-07-21 08:45:00,0.65355,0.6536,0.6527,0.6527,2283999999.0
2009-07-21 09:00:00,0.6527,0.6529,0.65225,0.65255,3026600000.0
2009-07-21 09:15:00,0.65255,0.6534,0.65255,0.6526,2523000004.0
2009-07-21 09:30:00,0.6526,0.6536,0.6526,0.6534,2565600005.0
2009-07-21 09:45:00,0.6534,0.6544,0.6532,0.6536,3892600011.0
2009-07-21 10:00:00,0.6535,0.6555,0.6535,0.65525,2957820004.0
2009-07-21 10:15:00,0.65535,0.65535,0.65445,0.6549,3662600001.0
2009-07-21 10:30:00,0.6549,0.6555,0.65475,0.6551,2483799995.0
2009-07-21 10:45:00,0.65505,0.6553,0.65425,0.6543,966100000.0
2009-07-21 11:00:00,0.65435,0.65465,0.6538,0.6541,1745200000.0
2009-07-21 11:15:00,0.654,0.6542,0.65345,0.654,1894800000.0
2009-07-21 11:30:00,0.654,0.6543,0.65365,0.654,1057000001.0
2009-07-21 11:45:00,0.65395,0.6552,0.65395,0.6552,1282000002.0
2009-07-21 12:00:00,0.6552,0.6554,0.655,0.6552,3222800022.0
2009-07-21 12:15:00,0.65515,0.6554,0.6549,0.655,1297600007.0
2009-07-21 12:30:00,0.655,0.6553,0.6548,0.6549,806799997.0
2009-07-21 12:45:00,0.65485,0.6549,0.654,0.6541,1595600000.0
2009-07-21 13:00:00,0.6541,0.65425,0.6536,0.6539,1905000009.0
2009-07-21 13:15:00,0.6539,0.6545,0.65365,0.6544,3821000010.0
2009-07-21 13:30:00,0.6544,0.65585,0.65435,0.6554,5758200019.0
2009-07-21 13:45:00,0.6554,0.65655,0.6553,0.65633,4253000016.0
2009-07-21 14:00:00,0.6564,0.65715,0.65625,0.65715,5988600006.0
2009-07-21 14:15:00,0.65715,0.65935,0.6569,0.659,5807300009.0
2009-07-21 14:30:00,0.659,0.65905,0.6577,0.6578,5576400005.0
2009-07-21 14:45:00,0.65765,0.658,0.6573,0.6578,4662300012.0
2009-07-21 15:00:00,0.6579,0.66075,0.65765,0.6593,5535399984.0
2009-07-21 15:15:00,0.65925,0.66,0.65855,0.6599,5422699983.0
2009-07-21 15:30:00,0.65985,0.65985,0.6568,0.6568,5017099991.0
2009-07-21 15:45:00,0.6568,0.6578,0.656,0.657,8417599948.0
2009-07-21 16:00:00,0.657,0.65745,0.65435,0.6553,6997899967.0
2009-07-21 16:15:00,0.6553,0.6568,0.6552,0.6565,4233199992.0
2009-07-21 16:30:00,0.6566,0.658,0.6566,0.6577,4086899995.0
2009-07-21 16:45:00,0.65765,0.6577,0.65585,0.6568,4910099997.0
2009-07-21 17:00:00,0.6568,0.6575,0.6558,0.65615,5549299981.0
2009-07-21 17:15:00,0.65615,0.6574,0.6561,0.6562,3157399993.0
2009-07-21 17:30:00,0.6562,0.65695,0.6551,0.6551,5081399992.0
2009-07-21 17:45:00,0.6551,0.65565,0.6535,0.65425,4373499999.0
2009-07-21 18:00:00,0.65425,0.6551,0.6539,0.6541,3809899991.0
2009-07-21 18:15:00,0.6541,0.65455,0.65285,0.65315,3001400000.0
2009-07-21 18:30:00,0.65315,0.6533,0.6522,0.65245,1531500003.0
2009-07-21 18:45:00,0.65245,0.6526,0.6519,0.6519,874600006.0
2009-07-21 19:00:00,0.6518,0.6519,0.64935,0.6506,2425300004.0
2009-07-21 19:15:00,0.65045,0.65195,0.6501,0.6512,3637600002.0
2009-07-21 19:30:00,0.6512,0.65195,0.6511,0.65185,1973800005.0
2009-07-21 19:45:00,0.65195,0.6526,0.6513,0.652,2691200020.0
2009-07-21 20:00:00,0.652,0.6532,0.652,0.6529,1513199999.0
2009-07-21 20:15:00,0.6531,0.6534,0.6522,0.6527,871800006.0
2009-07-21 20:30:00,0.6527,0.6528,0.65205,0.6526,808500000.0
2009-07-21 20:45:00,0.6526,0.65365,0.65235,0.6534,1362000002.0
2009-07-21 21:00:00,0.6534,0.65355,0.65285,0.65325,1198200001.0
2009-07-21 21:15:00,0.65308,0.65335,0.65249,0.65296,600399999.0
2009-07-21 21:30:00,0.65314,0.6534,0.65253,0.65268,907600007.0
2009-07-21 21:45:00,0.653,0.6536,0.65262,0.65319,432400000.0
2009-07-21 22:00:00,0.65375,0.6546,0.6535,0.6545,866600001.0
2009-07-21 22:15:00,0.6546,0.6567,0.6546,0.65575,1566800009.0
2009-07-21 22:30:00,0.6558,0.6558,0.6538,0.6552,1042200002.0
2009-07-21 22:45:00,0.65525,0.6579,0.65488,0.6572,1059400000.0
2009-07-21 23:00:00,0.6573,0.65765,0.65645,0.65678,936799998.0
2009-07-21 23:15:00,0.65665,0.65705,0.65465,0.6562,927600003.0
2009-07-21 23:30:00,0.6562,0.65665,0.6554,0.65635,601800000.0
2009-07-21 23:45:00,0.65632,0.65665,0.65586,0.65655,1053199999.0
2009-07-22 00:00:00,0.6565,0.6567,0.6562,0.65635,442000000.0
2009-07-22 00:15:00,0.65635,0.6565,0.65581,0.6565,638600000.0
2009-07-22 00:30:00,0.65645,0.65655,0.65603,0.6561,492799997.0
2009-07-22 00:45:00,0.65615,0.65635,0.6558,0.65605,580800000.0
2009-07-22 01:00:00,0.65605,0.65625,0.65569,0.656,1353500001.0
2009-07-22 01:15:00,0.65605,0.6562,0.6555,0.6556,813800001.0
2009-07-22 01:30:00,0.6556,0.65595,0.65525,0.65555,966600001.0
2009-07-22 01:45:00,0.65575,0.6563,0.65551,0.6562,1101800004.0
2009-07-22 02:00:00,0.65615,0.6563,0.65566,0.65615,1272900000.0
2009-07-22 02:15:00,0.65615,0.65615,0.65504,0.65565,1249749999.0
2009-07-22 02:30:00,0.65575,0.6559,0.6546,0.655,1737000002.0
2009-07-22 02:45:00,0.655,0.6553,0.65475,0.6549,779400000.0
2009-07-22 03:00:00,0.6549,0.6555,0.6541,0.65465,1101500001.0
2009-07-22 03:15:00,0.6547,0.65525,0.6542,0.65495,1256600000.0
2009-07-22 03:30:00,0.65485,0.65585,0.65445,0.6557,1197399999.0
2009-07-22 03:45:00,0.6557,0.65645,0.65564,0.6563,1170800002.0
2009-07-22 04:00:00,0.65615,0.6567,0.65585,0.65605,998599999.0
2009-07-22 04:15:00,0.65605,0.65665,0.65545,0.65609,758199999.0
2009-07-22 04:30:00,0.6561,0.6561,0.65534,0.65559,570800000.0
2009-07-22 04:45:00,0.65565,0.6557,0.65484,0.6556,537400000.0
2009-07-22 05:00:00,0.6556,0.6557,0.65515,0.6555,564599997.0
2009-07-22 05:15:00,0.6555,0.65565,0.6541,0.6555,841300000.0
2009-07-22 05:30:00,0.6556,0.656,0.6549,0.6557,806200000.0
2009-07-22 05:45:00,0.65543,0.6562,0.65516,0.6556,1013600000.0
2009-07-22 06:00:00,0.65555,0.6558,0.65485,0.65545,761599999.0
2009-07-22 06:15:00,0.65545,0.6556,0.65495,0.65525,791600000.0
2009-07-22 06:30:00,0.6553,0.6558,0.65493,0.6554,758700000.0
2009-07-22 06:45:00,0.6554,0.6555,0.65492,0.6551,632200001.0
2009-07-22 07:00:00,0.6551,0.6559,0.6551,0.65575,843599997.0
2009-07-22 07:15:00,0.65565,0.656,0.6554,0.65565,1029399996.0
2009-07-22 07:30:00,0.65565,0.65575,0.6549,0.6552,1081400000.0
2009-07-22 07:45:00,0.6552,0.65545,0.6546,0.6548,968799998.0
2009-07-22 08:00:00,0.65455,0.65535,0.65405,0.65505,1895599997.0
2009-07-22 08:15:00,0.65505,0.6551,0.654,0.6541,1754100004.0
2009-07-22 08:30:00,0.6542,0.65605,0.65365,0.65605,1735600001.0
2009-07-22 08:45:00,0.65605,0.65695,0.6553,0.6566,2064799995.0
2009-07-22 09:00:00,0.6566,0.6566,0.6552,0.6553,2304400007.0
2009-07-22 09:15:00,0.6553,0.6554,0.6538,0.65445,2470700001.0
2009-07-22 09:30:00,0.6544,0.6554,0.65405,0.6549,2596800001.0
2009-07-22 09:45:00,0.655,0.6555,0.65465,0.65485,2766800005.0
2009-07-22 10:00:00,0.6549,0.6555,0.65485,0.65525,1888499998.0
2009-07-22 10:15:00,0.65525,0.65555,0.6541,0.65435,3162299990.0
2009-07-22 10:30:00,0.65435,0.6554,0.6535,0.65385,2998799997.0
2009-07-22 10:45:00,0.65385,0.655,0.65385,0.65495,1414100000.0
2009-07-22 11:00:00,0.6549,0.6549,0.653,0.65305,2541700005.0
2009-07-22 11:15:00,0.65305,0.6539,0.653,0.6537,1876799996.0
2009-07-22 11:30:00,0.6538,0.65385,0.6533,0.6538,1277600002.0
2009-07-22 11:45:00,0.6539,0.6542,0.65295,0.6537,2379000006.0
2009-07-22 12:00:00,0.65365,0.6554,0.65355,0.65535,1826400007.0
2009-07-22 12:15:00,0.6553,0.6556,0.6548,0.6553,1769600001.0
2009-07-22 12:30:00,0.6553,0.6553,0.6546,0.6546,3384400024.0
2009-07-22 12:45:00,0.6546,0.65555,0.65445,0.6552,1780400002.0
2009-07-22 13:00:00,0.6552,0.656,0.6551,0.6551,1594299996.0
2009-07-22 13:15:00,0.6552,0.65625,0.6551,0.6559,1488200001.0
2009-07-22 13:30:00,0.6559,0.6569,0.6559,0.65635,1267200002.0
2009-07-22 13:45:00,0.6565,0.6566,0.6555,0.65615,1507700006.0
2009-07-22 14:00:00,0.65615,0.6562,0.6544,0.6551,5695800018.0
2009-07-22 14:15:00,0.6551,0.6551,0.65355,0.654,4247299996.0
2009-07-22 14:30:00,0.65405,0.65445,0.65315,0.65315,2170200006.0
2009-07-22 14:45:00,0.65315,0.65425,0.6529,0.6541,3168600004.0
2009-07-22 15:00:00,0.6541,0.6547,0.6541,0.6543,1567799998.0
2009-07-22 15:15:00,0.65435,0.6546,0.65315,0.6534,3691700005.0
2009-07-22 15:30:00,0.6534,0.65485,0.65295,0.65425,5456399998.0
2009-07-22 15:45:00,0.65425,0.65625,0.6542,0.65505,5152000002.0
2009-07-22 16:00:00,0.65505,0.6566,0.6549,0.65525,5122799995.0
2009-07-22 16:15:00,0.6553,0.6562,0.6548,0.65535,4188800000.0
2009-07-22 16:30:00,0.65535,0.65605,0.65535,0.65555,4427099986.0
2009-07-22 16:45:00,0.6555,0.657,0.6555,0.65615,4857999974.0
2009-07-22 17:00:00,0.6561,0.65725,0.6556,0.6568,6088499977.0
2009-07-22 17:15:00,0.6568,0.65725,0.65655,0.6568,6689999950.0
2009-07-22 17:30:00,0.6568,0.65735,0.6564,0.65685,6220599994.0
2009-07-22 17:45:00,0.65695,0.6571,0.65625,0.6571,7482699985.0
2009-07-22 18:00:00,0.6571,0.6589,0.65695,0.65795,3485700010.0
2009-07-22 18:15:00,0.658,0.65945,0.65755,0.6591,3288300014.0
2009-07-22 18:30:00,0.6591,0.6613,0.658,0.66115,3551700002.0
2009-07-22 18:45:00,0.6614,0.6627,0.6606,0.66125,4033500012.0
2009-07-22 19:00:00,0.66125,0.6617,0.66,0.6615,2672399991.0
2009-07-22 19:15:00,0.6615,0.66285,0.6608,0.66104,2472600005.0
2009-07-22 19:30:00,0.6612,0.6619,0.66105,0.66165,1848300007.0
2009-07-22 19:45:00,0.6617,0.6617,0.6612,0.66155,1561800002.0
2009-07-22 20:00:00,0.6617,0.66275,0.6608,0.6611,2008599999.0
2009-07-22 20:15:00,0.6611,0.6616,0.6601,0.6606,1365000001.0
2009-07-22 20:30:00,0.6606,0.6612,0.66055,0.6612,1221800002.0
2009-07-22 20:45:00,0.66115,0.66125,0.66065,0.661,1316400001.0
2009-07-22 21:00:00,0.661,0.66165,0.6594,0.65945,1456000002.0
2009-07-22 21:15:00,0.65955,0.6602,0.65905,0.65915,949700001.0
2009-07-22 21:30:00,0.6594,0.6595,0.6587,0.65905,1580800006.0
2009-07-22 21:45:00,0.6591,0.65965,0.65881,0.65893,866300003.0
2009-07-22 22:00:00,0.65902,0.6592,0.65833,0.65861,724400001.0
2009-07-22 22:15:00,0.65865,0.659,0.65824,0.65882,899400000.0
2009-07-22 22:30:00,0.65885,0.65925,0.65867,0.6589,708200002.0
2009-07-22 22:45:00,0.6589,0.65905,0.6581,0.6581,558800002.0
2009-07-22 23:00:00,0.6581,0.65875,0.65789,0.65853,500399999.0
2009-07-22 23:15:00,0.65885,0.65905,0.6582,0.6587,1023799998.0
2009-07-22 23:30:00,0.6587,0.6587,0.65794,0.65819,849000009.0
2009-07-22 23:45:00,0.6583,0.65925,0.6577,0.6592,1341800001.0
2009-07-23 00:00:00,0.6592,0.6592,0.65791,0.6582,1076200004.0
2009-07-23 00:15:00,0.65784,0.6587,0.65781,0.6584,560400000.0
2009-07-23 00:30:00,0.6582,0.6586,0.65788,0.65855,491200000.0
2009-07-23 00:45:00,0.6584,0.6589,0.65814,0.65835,779999997.0
2009-07-23 01:00:00,0.65835,0.6586,0.65805,0.6586,399800000.0
2009-07-23 01:15:00,0.6586,0.65875,0.6579,0.6582,428800000.0
2009-07-23 01:30:00,0.6582,0.6582,0.65759,0.65775,838600000.0
2009-07-23 01:45:00,0.65775,0.6583,0.65775,0.6583,1014399998.0
2009-07-23 02:00:00,0.6583,0.6593,0.65825,0.6588,1239400014.0
2009-07-23 02:15:00,0.6588,0.6595,0.6583,0.65865,730999995.0
2009-07-23 02:30:00,0.6587,0.6592,0.6586,0.65915,580800000.0
2009-07-23 02:45:00,0.6592,0.65955,0.65894,0.6594,934400002.0
2009-07-23 03:00:00,0.65945,0.6597,0.65886,0.65955,884199997.0
2009-07-23 03:15:00,0.6595,0.65995,0.65855,0.6594,1656000001.0
2009-07-23 03:30:00,0.6594,0.6594,0.6582,0.6586,710199999.0
2009-07-23 03:45:00,0.6586,0.65935,0.6584,0.6591,621000001.0
2009-07-23 04:00:00,0.659,0.6593,0.6585,0.65865,1564400000.0
2009-07-23 04:15:00,0.65865,0.6589,0.65811,0.6589,488200000.0
2009-07-23 04:30:00,0.6589,0.65915,0.65816,0.65915,1213400002.0
2009-07-23 04:45:00,0.65915,0.66005,0.6591,0.66005,1409200002.0
2009-07-23 05:00:00,0.6604,0.6606,0.6596,0.65985,1012600000.0
2009-07-23 05:15:00,0.65985,0.6599,0.6594,0.65975,693400000.0
2009-07-23 05:30:00,0.65965,0.6602,0.6596,0.65995,683600000.0
2009-07-23 05:45:00,0.6599,0.66,0.65975,0.6599,828599998.0
2009-07-23 06:00:00,0.65995,0.66005,0.65945,0.6596,1120399999.0
2009-07-23 06:15:00,0.6596,0.65965,0.65915,0.6594,1139100001.0
2009-07-23 06:30:00,0.6594,0.65975,0.65925,0.6595,578999998.0
2009-07-23 06:45:00,0.6595,0.6597,0.65906,0.65965,294000000.0
2009-07-23 07:00:00,0.65965,0.6603,0.65921,0.6602,692200001.0
2009-07-23 07:15:00,0.6602,0.66055,0.65945,0.6601,705399999.0
2009-07-23 07:30:00,0.6601,0.6604,0.66,0.66005,420799998.0
2009-07-23 07:45:00,0.66005,0.66005,0.6595,0.65975,676200000.0
2009-07-23 08:00:00,0.65975,0.6611,0.6597,0.66105,1072999999.0
2009-07-23 08:15:00,0.66105,0.66135,0.6603,0.6613,2036800000.0
2009-07-23 08:30:00,0.66135,0.66185,0.66035,0.6605,2163400007.0
2009-07-23 08:45:00,0.6605,0.6606,0.65925,0.6599,4368100010.0
2009-07-23 09:00:00,0.66,0.66065,0.65975,0.6601,4247499985.0
2009-07-23 09:15:00,0.66025,0.661,0.65965,0.66055,3407099996.0
2009-07-23 09:30:00,0.66055,0.6609,0.66025,0.6608,3648600008.0
2009-07-23 09:45:00,0.66075,0.6612,0.66025,0.66025,4334700003.0
2009-07-23 10:00:00,0.66025,0.6605,0.65955,0.6598,3291200011.0
2009-07-23 10:15:00,0.6599,0.66065,0.65945,0.65995,2935400003.0
2009-07-23 10:30:00,0.66,0.66115,0.66,0.6604,3242400010.0
2009-07-23 10:45:00,0.6604,0.661,0.66035,0.6607,2061700006.0
2009-07-23 11:00:00,0.6607,0.6607,0.66005,0.66035,1875800002.0
2009-07-23 11:15:00,0.66035,0.66065,0.66015,0.6604,3185800008.0
2009-07-23 11:30:00,0.6604,0.66055,0.65995,0.66015,2448599997.0
2009-07-23 11:45:00,0.66015,0.66035,0.65985,0.6602,2875799991.0
2009-07-23 12:00:00,0.6602,0.66055,0.6602,0.66045,843000004.0
2009-07-23 12:15:00,0.6605,0.6605,0.65975,0.6598,2336799984.0
2009-07-23 12:30:00,0.6598,0.6598,0.65855,0.65905,3749989997.0
2009-07-23 12:45:00,0.65905,0.6591,0.6583,0.65855,2609039996.0
2009-07-23 13:00:00,0.65855,0.6589,0.6583,0.65845,3536499997.0
2009-07-23 13:15:00,0.65845,0.6586,0.65765,0.65825,2465500004.0
2009-07-23 13:30:00,0.6584,0.65965,0.6583,0.65935,1664600001.0
2009-07-23 13:45:00,0.6594,0.6597,0.65895,0.65925,2464800005.0
2009-07-23 14:00:00,0.65925,0.6594,0.6588,0.6593,2877200001.0
2009-07-23 14:15:00,0.65935,0.66015,0.65925,0.6593,2867000010.0
2009-07-23 14:30:00,0.6593,0.6601,0.65895,0.65935,3425350024.0
2009-07-23 14:45:00,0.65935,0.65985,0.6592,0.65935,4450800010.0
2009-07-23 15:00:00,0.6594,0.6598,0.65765,0.65765,3622499996.0
2009-07-23 15:15:00,0.65765,0.6584,0.6574,0.65765,2996000001.0
2009-07-23 15:30:00,0.6578,0.6587,0.6576,0.6583,4660599990.0
2009-07-23 15:45:00,0.6583,0.6596,0.6583,0.6588,3018800003.0
2009-07-23 16:00:00,0.6588,0.65975,0.65825,0.65885,3610599989.0
2009-07-23 16:15:00,0.65885,0.66035,0.6585,0.6589,4900700007.0
2009-07-23 16:30:00,0.6589,0.66135,0.6589,0.66025,6314199989.0
2009-07-23 16:45:00,0.66025,0.66075,0.6593,0.66045,6732499962.0
2009-07-23 17:00:00,0.6604,0.66265,0.6602,0.6621,6028799986.0
2009-07-23 17:15:00,0.6621,0.66265,0.6615,0.6617,3494999991.0
2009-07-23 17:30:00,0.66165,0.66245,0.66135,0.66175,5049999974.0
2009-07-23 17:45:00,0.6617,0.6621,0.66115,0.66125,3761300005.0
2009-07-23 18:00:00,0.66125,0.6617,0.66025,0.6607,1987499996.0
2009-07-23 18:15:00,0.6607,0.66185,0.6606,0.6612,2192900003.0
2009-07-23 18:30:00,0.6612,0.6614,0.6602,0.6611,1337800000.0
2009-07-23 18:45:00,0.6611,0.6616,0.66025,0.661,1242600003.0
2009-07-23 19:00:00,0.661,0.661,0.6584,0.6587,2323800001.0
2009-07-23 19:15:00,0.65865,0.6591,0.6579,0.6588,2251400001.0
2009-07-23 19:30:00,0.6588,0.6591,0.65805,0.65815,1999799995.0
2009-07-23 19:45:00,0.6582,0.6582,0.6571,0.6572,1769000001.0
2009-07-23 20:00:00,0.6572,0.6572,0.6559,0.6566,1560999992.0
2009-07-23 20:15:00,0.6566,0.6574,0.65645,0.6571,1396600000.0
2009-07-23 20:30:00,0.6571,0.6571,0.6563,0.65655,831000000.0
2009-07-23 20:45:00,0.65655,0.6569,0.65621,0.6568,785800001.0
2009-07-23 21:00:00,0.6568,0.6575,0.6567,0.6575,1046400006.0
2009-07-23 21:15:00,0.6575,0.6578,0.65677,0.657,1021800002.0
2009-07-23 21:30:00,0.65712,0.65765,0.65691,0.6576,457400000.0
2009-07-23 21:45:00,0.6576,0.65785,0.65665,0.657,758000000.0
2009-07-23 22:00:00,0.6568,0.6568,0.65385,0.6551,1174200002.0
2009-07-23 22:15:00,0.6551,0.65525,0.65095,0.65325,1932400000.0
2009-07-23 22:30:00,0.65325,0.65325,0.6516,0.65235,831000000.0
2009-07-23 22:45:00,0.65245,0.65385,0.65215,0.6534,889200000.0
2009-07-23 23:00:00,0.6533,0.65359,0.6523,0.65359,482999999.0
2009-07-23 23:15:00,0.65355,0.6541,0.65325,0.65387,631800000.0
2009-07-23 23:30:00,0.65372,0.65445,0.65359,0.65405,1175800006.0
2009-07-23 23:45:00,0.65405,0.65431,0.65363,0.65388,1459600002.0
2009-07-24 00:00:00,0.65405,0.6546,0.6537,0.6544,906400001.0
2009-07-24 00:15:00,0.6545,0.6547,0.65379,0.6547,913000000.0
2009-07-24 00:30:00,0.6547,0.65575,0.65434,0.65515,925400003.0
2009-07-24 00:45:00,0.6553,0.65573,0.65485,0.65525,692600000.0
2009-07-24 01:00:00,0.65525,0.65535,0.65499,0.65521,408800000.0
2009-07-24 01:15:00,0.65525,0.6553,0.6545,0.6547,982399997.0
2009-07-24 01:30:00,0.65475,0.65525,0.65456,0.655,462800000.0
2009-07-24 01:45:00,0.65505,0.65565,0.6547,0.65476,1033799999.0
2009-07-24 02:00:00,0.65515,0.65525,0.6545,0.65465,921200000.0
2009-07-24 02:15:00,0.65465,0.6552,0.65435,0.6551,624599999.0
2009-07-24 02:30:00,0.6552,0.65527,0.65429,0.65475,1149200000.0
2009-07-24 02:45:00,0.65475,0.6548,0.654,0.6544,1513599999.0
2009-07-24 03:00:00,0.6544,0.6548,0.65355,0.65425,1669800002.0
2009-07-24 03:15:00,0.65425,0.6547,0.65405,0.65425,612200000.0
2009-07-24 03:30:00,0.65425,0.65475,0.6541,0.6546,306000000.0
2009-07-24 03:45:00,0.6546,0.6553,0.6545,0.6547,866199999.0
2009-07-24 04:00:00,0.6547,0.6549,0.65419,0.6545,757000000.0
2009-07-24 04:15:00,0.6545,0.6548,0.6533,0.65415,833600000.0
2009-07-24 04:30:00,0.65415,0.6546,0.6537,0.65385,768200000.0
2009-07-24 04:45:00,0.65385,0.65425,0.65355,0.654,800200000.0
2009-07-24 05:00:00,0.65425,0.65485,0.65395,0.6547,1081399998.0
2009-07-24 05:15:00,0.6548,0.6552,0.6545,0.65515,650600002.0
2009-07-24 05:30:00,0.65515,0.65535,0.6549,0.65505,525400000.0
2009-07-24 05:45:00,0.65505,0.65515,0.6545,0.6546,881600000.0
2009-07-24 06:00:00,0.6546,0.65515,0.65455,0.65515,345800000.0
2009-07-24 06:15:00,0.6552,0.65525,0.65479,0.65486,554800000.0
2009-07-24 06:30:00,0.65515,0.65555,0.6549,0.65545,311600000.0
2009-07-24 06:45:00,0.6553,0.65545,0.655,0.65515,589600000.0
2009-07-24 07:00:00,0.65515,0.65545,0.65473,0.65545,586800000.0
2009-07-24 07:15:00,0.65545,0.6558,0.65528,0.6557,816900000.0
2009-07-24 07:30:00,0.6556,0.65575,0.65504,0.65565,983600009.0
2009-07-24 07:45:00,0.6556,0.6557,0.65515,0.6556,512800000.0
2009-07-24 08:00:00,0.6556,0.65575,0.65457,0.6551,2059600010.0
2009-07-24 08:15:00,0.6551,0.6556,0.65485,0.6553,1562700002.0
2009-07-24 08:30:00,0.6554,0.6563,0.6551,0.65565,2348800008.0
2009-07-24 08:45:00,0.65565,0.6567,0.65565,0.65615,1823600009.0
2009-07-24 09:00:00,0.65625,0.65625,0.65555,0.6556,3669600004.0
2009-07-24 09:15:00,0.6556,0.6564,0.6556,0.65635,1926800003.0
2009-07-24 09:30:00,0.65635,0.6567,0.6563,0.65655,1425000002.0
2009-07-24 09:45:00,0.6565,0.6567,0.6563,0.65655,1724400003.0
2009-07-24 10:00:00,0.65655,0.657,0.65605,0.6569,2130000002.0
2009-07-24 10:15:00,0.65685,0.658,0.6566,0.6571,2189100003.0
2009-07-24 10:30:00,0.6571,0.6572,0.6564,0.65705,3050600009.0
2009-07-24 10:45:00,0.65705,0.65735,0.65665,0.65715,2552600000.0
2009-07-24 11:00:00,0.65715,0.6578,0.65695,0.65715,2729599996.0
2009-07-24 11:15:00,0.6572,0.65725,0.6569,0.6572,2407200003.0
2009-07-24 11:30:00,0.6572,0.6572,0.6562,0.65625,1881799995.0
2009-07-24 11:45:00,0.65635,0.6569,0.6562,0.6566,2339199991.0
2009-07-24 12:00:00,0.6566,0.6568,0.65605,0.6565,2755300006.0
2009-07-24 12:15:00,0.6565,0.6577,0.65645,0.65755,2676999999.0
2009-07-24 12:30:00,0.65755,0.65755,0.65675,0.6571,2519500022.0
2009-07-24 12:45:00,0.6571,0.6579,0.6569,0.65785,3473800015.0
2009-07-24 13:00:00,0.6578,0.65845,0.65755,0.6582,3686800007.0
2009-07-24 13:15:00,0.65815,0.6585,0.65765,0.6577,2344600003.0
2009-07-24 13:30:00,0.6578,0.65805,0.6575,0.65775,1810599999.0
2009-07-24 13:45:00,0.65775,0.658,0.6572,0.6573,2466599991.0
2009-07-24 14:00:00,0.6573,0.6575,0.65665,0.65665,1806399998.0
2009-07-24 14:15:00,0.65665,0.6567,0.65575,0.65575,3043099995.0
2009-07-24 14:30:00,0.6558,0.657,0.6555,0.65675,3165400002.0
2009-07-24 14:45:00,0.6568,0.657,0.6557,0.65575,1985800004.0
2009-07-24 15:00:00,0.65575,0.65665,0.6557,0.6566,2464199998.0
2009-07-24 15:15:00,0.6566,0.6567,0.65605,0.65645,4287800004.0
2009-07-24 15:30:00,0.65635,0.65815,0.65635,0.65765,6441699974.0
2009-07-24 15:45:00,0.6577,0.65815,0.65615,0.6564,4529899972.0
2009-07-24 16:00:00,0.6564,0.6571,0.65545,0.6558,6496399959.0
2009-07-24 16:15:00,0.6558,0.6568,0.65535,0.6567,5077199980.0
2009-07-24 16:30:00,0.6566,0.657,0.6551,0.6553,4450899991.0
2009-07-24 16:45:00,0.65515,0.65555,0.6544,0.65535,3111099995.0
2009-07-24 17:00:00,0.6553,0.6555,0.65405,0.65475,3456799987.0
2009-07-24 17:15:00,0.6547,0.6563,0.6547,0.6562,3257199994.0
2009-07-24 17:30:00,0.6562,0.6566,0.65545,0.6557,3943399992.0
2009-07-24 17:45:00,0.6557,0.6567,0.6551,0.6567,2920300009.0
2009-07-24 18:00:00,0.65665,0.657,0.65585,0.6567,1431199999.0
2009-07-24 18:15:00,0.6567,0.6567,0.65585,0.6562,1155799995.0
2009-07-24 18:30:00,0.6562,0.6569,0.65605,0.65685,700799999.0
2009-07-24 18:45:00,0.65685,0.6575,0.6568,0.65715,1195200000.0
2009-07-24 19:00:00,0.65715,0.65725,0.65665,0.65685,890600000.0
2009-07-24 19:15:00,0.657,0.6573,0.65689,0.65702,826800005.0
2009-07-24 19:30:00,0.65725,0.65865,0.65725,0.65785,2258300001.0
2009-07-24 19:45:00,0.65785,0.6579,0.65717,0.6573,801199998.0
2009-07-24 20:00:00,0.65725,0.6579,0.65718,0.6572,1303299997.0
2009-07-24 20:15:00,0.6572,0.6574,0.6566,0.6568,946200001.0
2009-07-24 20:30:00,0.65675,0.6568,0.65605,0.6566,1092000019.0
2009-07-24 20:45:00,0.6566,0.6566,0.65572,0.65592,1165999999.0
2009-07-24 21:00:00,0.65598,0.65637,0.65572,0.6561,616000001.0
2009-07-24 21:15:00,0.6561,0.65643,0.65565,0.65595,441200001.0
2009-07-24 21:30:00,0.65595,0.65595,0.65542,0.65575,441400001.0
2009-07-24 21:45:00,0.6558,0.656,0.65526,0.65565,526800000.0
2009-07-24 22:00:00,0.6556,0.6558,0.65516,0.6556,589400002.0
2009-07-24 22:15:00,0.65526,0.6559,0.65488,0.65575,633200000.0
2009-07-24 22:30:00,0.6558,0.65615,0.6548,0.65535,767999995.0
2009-07-24 22:45:00,0.65545,0.6558,0.65518,0.6555,648400000.0
2009-07-27 00:00:00,0.65686,0.657,0.65572,0.65629,1418400000.0
2009-07-27 00:15:00,0.65628,0.65628,0.65516,0.65516,1773000000.0
2009-07-27 00:30:00,0.65515,0.65554,0.6548,0.65515,1773000000.0
2009-07-27 00:45:00,0.65514,0.65521,0.65439,0.65487,1654800000.0
2009-07-27 01:00:00,0.65492,0.65506,0.6548,0.65498,1654800000.0
2009-07-27 01:15:00,0.65499,0.65499,0.65363,0.65405,1654800000.0
2009-07-27 01:30:00,0.65409,0.6544,0.65407,0.65427,1300200000.0
2009-07-27 01:45:00,0.65426,0.65429,0.6532,0.65373,1654800000.0
2009-07-27 02:00:00,0.6539,0.6541,0.6528,0.6531,1358999996.0
2009-07-27 02:15:00,0.653,0.654,0.65295,0.654,595300000.0
2009-07-27 02:30:00,0.65395,0.65505,0.65395,0.65465,1044000000.0
2009-07-27 02:45:00,0.65465,0.65505,0.6541,0.65485,1509400000.0
2009-07-27 03:00:00,0.65485,0.65635,0.65485,0.6563,1135400001.0
2009-07-27 03:15:00,0.6563,0.6566,0.6551,0.6556,1148800000.0
2009-07-27 03:30:00,0.6556,0.6564,0.65524,0.6563,747399996.0
2009-07-27 03:45:00,0.65625,0.65655,0.6555,0.65585,1624399994.0
2009-07-27 04:00:00,0.65585,0.65597,0.65505,0.65547,1264399998.0
2009-07-27 04:15:00,0.65545,0.6562,0.65538,0.6557,635399998.0
2009-07-27 04:30:00,0.6557,0.65595,0.6557,0.65575,858599993.0
2009-07-27 04:45:00,0.65575,0.65605,0.6557,0.65605,790800002.0
2009-07-27 05:00:00,0.65605,0.65665,0.65589,0.65598,1389399997.0
2009-07-27 05:15:00,0.6563,0.6564,0.65583,0.6564,675600002.0
2009-07-27 05:30:00,0.6564,0.65755,0.65635,0.65715,762800001.0
2009-07-27 05:45:00,0.65715,0.65815,0.65685,0.6575,1333599994.0
2009-07-27 06:00:00,0.6576,0.65775,0.65655,0.6567,1141999999.0
2009-07-27 06:15:00,0.6567,0.6571,0.65595,0.6563,1467299998.0
2009-07-27 06:30:00,0.6563,0.65655,0.6559,0.65605,934999998.0
2009-07-27 06:45:00,0.65605,0.657,0.65565,0.65685,1050800000.0
2009-07-27 07:00:00,0.65685,0.65695,0.6558,0.65595,1668799997.0
2009-07-27 07:15:00,0.65595,0.6563,0.65555,0.6562,755900001.0
2009-07-27 07:30:00,0.6562,0.6565,0.6555,0.6561,2014999998.0
2009-07-27 07:45:00,0.65587,0.6572,0.65524,0.65655,700800001.0
2009-07-27 08:00:00,0.65655,0.6577,0.65655,0.65722,2009499998.0
2009-07-27 08:15:00,0.65735,0.65735,0.65654,0.6568,1319000005.0
2009-07-27 08:30:00,0.6568,0.6586,0.6568,0.65795,3908000002.0
2009-07-27 08:45:00,0.65795,0.65825,0.65735,0.65735,2170199999.0
2009-07-27 09:00:00,0.65735,0.65785,0.6568,0.65725,5097600017.0
2009-07-27 09:15:00,0.6573,0.6577,0.65675,0.65745,4952600015.0
2009-07-27 09:30:00,0.6574,0.6578,0.65655,0.65655,4217600011.0
2009-07-27 09:45:00,0.6566,0.65745,0.6562,0.65715,4125300016.0
2009-07-27 10:00:00,0.65715,0.65745,0.6565,0.65655,4517800009.0
2009-07-27 10:15:00,0.6566,0.65685,0.6565,0.65685,1257600006.0
2009-07-27 10:30:00,0.65685,0.65745,0.6566,0.65725,3994600013.0
2009-07-27 10:45:00,0.65725,0.65805,0.65715,0.6573,3437000015.0
2009-07-27 11:00:00,0.65735,0.65755,0.6569,0.65745,3700200012.0
2009-07-27 11:15:00,0.65745,0.65815,0.6574,0.6578,3311500015.0
2009-07-27 11:30:00,0.6578,0.65895,0.6578,0.65885,2902200006.0
2009-07-27 11:45:00,0.65895,0.6603,0.6589,0.66,4545400000.0
2009-07-27 12:00:00,0.66,0.66,0.6589,0.65945,1999090009.0
2009-07-27 12:15:00,0.6595,0.6601,0.6595,0.66005,2823600007.0
2009-07-27 12:30:00,0.66005,0.66035,0.6598,0.66035,2821000007.0
2009-07-27 12:45:00,0.6604,0.66075,0.6596,0.6597,3855300010.0
2009-07-27 13:00:00,0.65965,0.66105,0.6595,0.6608,3128200010.0
2009-07-27 13:15:00,0.6608,0.6615,0.66045,0.66065,3101600014.0
2009-07-27 13:30:00,0.6606,0.66075,0.6592,0.6595,7299200021.0
2009-07-27 13:45:00,0.6595,0.6603,0.6592,0.6593,3483699999.0
2009-07-27 14:00:00,0.6593,0.6595,0.6574,0.6575,3153100002.0
2009-07-27 14:15:00,0.6575,0.658,0.6564,0.6564,3827699990.0
2009-07-27 14:30:00,0.6565,0.6569,0.6556,0.6568,3779000003.0
2009-07-27 14:45:00,0.6568,0.65745,0.65655,0.65715,4671200004.0
2009-07-27 15:00:00,0.65715,0.6572,0.65615,0.65685,4979400018.0
2009-07-27 15:15:00,0.6569,0.6571,0.6559,0.6562,3101000006.0
2009-07-27 15:30:00,0.6562,0.6569,0.65555,0.6562,6022399993.0
2009-07-27 15:45:00,0.6562,0.6565,0.6552,0.6556,6840399972.0
2009-07-27 16:00:00,0.65565,0.6574,0.65445,0.65475,10854699980.0
2009-07-27 16:15:00,0.65475,0.65575,0.6543,0.65435,6869599999.0
2009-07-27 16:30:00,0.65435,0.6549,0.6535,0.6544,7691199990.0
2009-07-27 16:45:00,0.65445,0.65565,0.65435,0.6556,5340199993.0
2009-07-27 17:00:00,0.65565,0.6565,0.6552,0.6562,3810699978.0
2009-07-27 17:15:00,0.65604,0.65655,0.65565,0.65585,5828200013.0
2009-07-27 17:30:00,0.6558,0.656,0.65495,0.65535,7802299943.0
2009-07-27 17:45:00,0.65535,0.6557,0.6545,0.65465,5909199964.0
2009-07-27 18:00:00,0.6546,0.6558,0.6541,0.6556,3716399980.0
2009-07-27 18:15:00,0.6556,0.65615,0.65555,0.65555,1591599976.0
2009-07-27 18:30:00,0.6555,0.65585,0.6549,0.655,3892600010.0
2009-07-27 18:45:00,0.655,0.656,0.65485,0.6556,4066199969.0
2009-07-27 19:00:00,0.6556,0.6557,0.6546,0.65505,3612399961.0
2009-07-27 19:15:00,0.65505,0.6552,0.65431,0.6544,2430300002.0
2009-07-27 19:30:00,0.65445,0.65515,0.6541,0.65495,936800000.0
2009-07-27 19:45:00,0.655,0.6555,0.6548,0.65545,758999999.0
2009-07-27 20:00:00,0.65521,0.65605,0.65511,0.65595,1097599996.0
2009-07-27 20:15:00,0.6559,0.656,0.65547,0.65558,1377999995.0
2009-07-27 20:30:00,0.6559,0.656,0.6555,0.65595,468000000.0
2009-07-27 20:45:00,0.65595,0.6562,0.6557,0.65595,1079600001.0
2009-07-27 21:00:00,0.65605,0.6562,0.6554,0.65575,1294599999.0
2009-07-27 21:15:00,0.6559,0.656,0.65525,0.65555,697800001.0
2009-07-27 21:30:00,0.65565,0.6559,0.65534,0.6559,1184399999.0
2009-07-27 21:45:00,0.6559,0.65645,0.65555,0.65615,1563800010.0
2009-07-27 22:00:00,0.65615,0.6567,0.65586,0.65645,712600003.0
2009-07-27 22:15:00,0.6565,0.65665,0.65613,0.6566,1025000000.0
2009-07-27 22:30:00,0.6566,0.65668,0.65615,0.6564,1231200001.0
2009-07-27 22:45:00,0.65626,0.65665,0.65605,0.65645,1276600000.0
2009-07-27 23:00:00,0.6565,0.65675,0.65598,0.65646,674000000.0
2009-07-27 23:15:00,0.6566,0.6571,0.65623,0.65695,815799999.0
2009-07-27 23:30:00,0.65695,0.65715,0.65655,0.657,839200001.0
2009-07-27 23:45:00,0.657,0.6575,0.65657,0.65715,1075599998.0
2009-07-28 00:00:00,0.6571,0.6571,0.6566,0.65695,400400003.0
2009-07-28 00:15:00,0.6569,0.65705,0.65645,0.65647,422400000.0
2009-07-28 00:30:00,0.6566,0.65685,0.65545,0.65605,972400006.0
2009-07-28 00:45:00,0.65585,0.65635,0.6539,0.6558,1167200000.0
2009-07-28 01:00:00,0.6558,0.65585,0.65545,0.65585,739799998.0
2009-07-28 01:15:00,0.65585,0.65585,0.6547,0.65515,1097800000.0
2009-07-28 01:30:00,0.65515,0.6559,0.65495,0.65565,642400000.0
2009-07-28 01:45:00,0.6557,0.65605,0.65512,0.6557,983600001.0
2009-07-28 02:00:00,0.6557,0.65595,0.65494,0.65545,898600000.0
2009-07-28 02:15:00,0.65518,0.65575,0.6547,0.6551,967500000.0
2009-07-28 02:30:00,0.6551,0.6551,0.65455,0.6548,1125700000.0
2009-07-28 02:45:00,0.6548,0.6555,0.6546,0.6549,1751799999.0
2009-07-28 03:00:00,0.65485,0.65575,0.65485,0.65514,1079000000.0
2009-07-28 03:15:00,0.65509,0.6557,0.65509,0.65525,572200001.0
2009-07-28 03:30:00,0.65525,0.6553,0.6545,0.65505,787899998.0
2009-07-28 03:45:00,0.65505,0.65525,0.65465,0.655,557800000.0
2009-07-28 04:00:00,0.655,0.655,0.65445,0.65485,671800000.0
2009-07-28 04:15:00,0.65485,0.655,0.65435,0.65456,1120000001.0
2009-07-28 04:30:00,0.6547,0.6547,0.6538,0.654,1364400002.0
2009-07-28 04:45:00,0.654,0.65475,0.65395,0.6547,1445200001.0
2009-07-28 05:00:00,0.65465,0.6565,0.6543,0.65625,1745400001.0
2009-07-28 05:15:00,0.65625,0.6569,0.6561,0.65635,1029200000.0
2009-07-28 05:30:00,0.65635,0.65665,0.6557,0.6559,1334200001.0
2009-07-28 05:45:00,0.65595,0.65645,0.6558,0.6563,1208600000.0
2009-07-28 06:00:00,0.6563,0.65885,0.6561,0.6582,2048600000.0
2009-07-28 06:15:00,0.65825,0.6583,0.65721,0.6576,1702599999.0
2009-07-28 06:30:00,0.6575,0.65895,0.6575,0.65855,1171399998.0
2009-07-28 06:45:00,0.65855,0.65985,0.6584,0.659,940999999.0
2009-07-28 07:00:00,0.659,0.65915,0.65865,0.65875,768800000.0
2009-07-28 07:15:00,0.65875,0.6598,0.6587,0.65945,981400002.0
2009-07-28 07:30:00,0.65945,0.6598,0.65885,0.65975,1819599998.0
2009-07-28 07:45:00,0.6597,0.66015,0.6592,0.6598,1786400000.0
2009-07-28 08:00:00,0.6598,0.6614,0.65975,0.66125,2170000002.0
2009-07-28 08:15:00,0.661,0.6613,0.66035,0.66065,4903999987.0
2009-07-28 08:30:00,0.66065,0.6611,0.6603,0.6607,3396800005.0
2009-07-28 08:45:00,0.66075,0.6609,0.66047,0.6607,1659199997.0
2009-07-28 09:00:00,0.66075,0.66235,0.66065,0.6622,6280799997.0
2009-07-28 09:15:00,0.6622,0.6622,0.66145,0.66205,2165100003.0
2009-07-28 09:30:00,0.662,0.66335,0.662,0.66305,3546199998.0
2009-07-28 09:45:00,0.663,0.66335,0.6624,0.66245,4400700007.0
2009-07-28 10:00:00,0.6626,0.6627,0.66185,0.66245,5024200009.0
2009-07-28 10:15:00,0.66245,0.66265,0.66215,0.6624,2467200002.0
2009-07-28 10:30:00,0.6624,0.6624,0.66085,0.6615,5463599992.0
2009-07-28 10:45:00,0.6615,0.6617,0.66105,0.66125,3013200005.0
2009-07-28 11:00:00,0.6612,0.6622,0.66065,0.66195,3693600002.0
2009-07-28 11:15:00,0.66195,0.6623,0.66115,0.66155,4282999999.0
2009-07-28 11:30:00,0.66145,0.662,0.66105,0.6618,5518599995.0
2009-07-28 11:45:00,0.66175,0.66175,0.6611,0.6617,4231799998.0
2009-07-28 12:00:00,0.6617,0.6619,0.6615,0.6619,2255799984.0
2009-07-28 12:15:00,0.66185,0.6624,0.66153,0.6624,1660200004.0
2009-07-28 12:30:00,0.66245,0.66255,0.6619,0.6621,1516800003.0
2009-07-28 12:45:00,0.6622,0.66235,0.6616,0.6616,2359599998.0
2009-07-28 13:00:00,0.6615,0.66195,0.6612,0.6619,3721400000.0
2009-07-28 13:15:00,0.66195,0.66215,0.661,0.6617,2295799998.0
2009-07-28 13:30:00,0.6617,0.6617,0.66035,0.6609,4172500010.0
2009-07-28 13:45:00,0.66075,0.66075,0.6592,0.66015,3502800004.0
2009-07-28 14:00:00,0.6601,0.66125,0.6599,0.66055,3654800008.0
2009-07-28 14:15:00,0.66055,0.66105,0.6603,0.66065,3965200004.0
2009-07-28 14:30:00,0.6606,0.6608,0.6598,0.6598,4664200022.0
2009-07-28 14:45:00,0.6598,0.66125,0.6598,0.66105,5928799999.0
2009-07-28 15:00:00,0.6611,0.66115,0.65925,0.65925,6669200025.0
2009-07-28 15:15:00,0.65935,0.6594,0.65775,0.6582,7892799983.0
2009-07-28 15:30:00,0.6582,0.6597,0.65805,0.6589,8804399969.0
2009-07-28 15:45:00,0.6589,0.66055,0.65865,0.6605,8860399975.0
2009-07-28 16:00:00,0.6605,0.6605,0.65755,0.65785,9398000003.0
2009-07-28 16:15:00,0.65785,0.66005,0.6576,0.6597,5850000002.0
2009-07-28 16:30:00,0.6597,0.66,0.6592,0.65965,4361800014.0
2009-07-28 16:45:00,0.65965,0.66045,0.6592,0.65925,4580600006.0
2009-07-28 17:00:00,0.6592,0.6593,0.6568,0.65695,4958399992.0
2009-07-28 17:15:00,0.65695,0.6582,0.6563,0.65635,8306999992.0
2009-07-28 17:30:00,0.6563,0.6575,0.6558,0.65685,6705599980.0
2009-07-28 17:45:00,0.65685,0.65805,0.65685,0.6576,6034600014.0
2009-07-28 18:00:00,0.6576,0.6578,0.65665,0.657,2113299999.0
2009-07-28 18:15:00,0.65695,0.65785,0.65665,0.6567,3682000014.0
2009-07-28 18:30:00,0.6567,0.65735,0.65665,0.6569,2203799992.0
2009-07-28 18:45:00,0.65695,0.65695,0.65595,0.65665,1400900004.0
2009-07-28 19:00:00,0.65665,0.65765,0.65625,0.65765,1139400004.0
2009-07-28 19:15:00,0.6577,0.6578,0.65728,0.65745,2036000000.0
2009-07-28 19:30:00,0.6578,0.6579,0.6574,0.6575,1324000006.0
2009-07-28 19:45:00,0.6575,0.6581,0.65665,0.6578,1686000003.0
2009-07-28 20:00:00,0.6578,0.65845,0.65665,0.6582,1729200000.0
2009-07-28 20:15:00,0.65815,0.6588,0.6581,0.6588,747100000.0
2009-07-28 20:30:00,0.6588,0.6594,0.6588,0.65895,1341700001.0
2009-07-28 20:45:00,0.65895,0.65895,0.65815,0.6584,1629400001.0
2009-07-28 21:00:00,0.6584,0.6588,0.6581,0.6585,591400000.0
2009-07-28 21:15:00,0.6585,0.6585,0.6577,0.6581,1034199999.0
2009-07-28 21:30:00,0.6581,0.65855,0.6578,0.65835,1251599998.0
2009-07-28 21:45:00,0.6586,0.6587,0.658,0.6584,1306600001.0
2009-07-28 22:00:00,0.6586,0.65925,0.65822,0.65855,641200002.0
2009-07-28 22:15:00,0.65838,0.65847,0.65798,0.65798,1290500000.0
2009-07-28 22:30:00,0.65804,0.65863,0.65782,0.65805,910000002.0
2009-07-28 22:45:00,0.65805,0.6582,0.65715,0.6576,1178800001.0
2009-07-28 23:00:00,0.65755,0.658,0.65735,0.6579,513000000.0
2009-07-28 23:15:00,0.65768,0.6585,0.65749,0.65815,1116300004.0
2009-07-28 23:30:00,0.65772,0.65815,0.65735,0.65758,651400002.0
2009-07-28 23:45:00,0.65775,0.6578,0.65724,0.6578,703600000.0
2009-07-29 00:00:00,0.6578,0.6578,0.65703,0.6576,352200001.0
2009-07-29 00:15:00,0.6576,0.6576,0.65658,0.65675,761900003.0
2009-07-29 00:30:00,0.65675,0.65695,0.65623,0.6565,790800002.0
2009-07-29 00:45:00,0.6563,0.65645,0.6553,0.6555,815700000.0
2009-07-29 01:00:00,0.6555,0.65565,0.6552,0.65525,1364000000.0
2009-07-29 01:15:00,0.6553,0.65635,0.65525,0.6557,1157600000.0
2009-07-29 01:30:00,0.6556,0.656,0.65465,0.65535,2055800000.0
2009-07-29 01:45:00,0.65545,0.6558,0.65485,0.6552,1653700001.0
2009-07-29 02:00:00,0.6552,0.65615,0.6552,0.6556,701500000.0
2009-07-29 02:15:00,0.6556,0.6565,0.6556,0.6565,992100000.0
2009-07-29 02:30:00,0.6565,0.65735,0.6564,0.6572,1775399997.0
2009-07-29 02:45:00,0.6573,0.6583,0.6571,0.6576,2458900000.0
2009-07-29 03:00:00,0.6576,0.65815,0.65705,0.6574,1450800000.0
2009-07-29 03:15:00,0.65745,0.6579,0.65735,0.6577,594400000.0
2009-07-29 03:30:00,0.65738,0.65815,0.65686,0.65765,1027400000.0
2009-07-29 03:45:00,0.65765,0.65775,0.6567,0.65675,973200000.0
2009-07-29 04:00:00,0.65685,0.657,0.65625,0.65695,849000000.0
2009-07-29 04:15:00,0.657,0.6578,0.65685,0.6573,1014000000.0
2009-07-29 04:30:00,0.6573,0.6581,0.65715,0.6581,884399998.0
2009-07-29 04:45:00,0.65778,0.65825,0.65746,0.65805,1080400000.0
2009-07-29 05:00:00,0.65785,0.65875,0.6576,0.65815,2548200000.0
2009-07-29 05:15:00,0.65815,0.65855,0.65755,0.6576,1012800000.0
2009-07-29 05:30:00,0.65755,0.65785,0.65725,0.6574,1472999999.0
2009-07-29 05:45:00,0.6574,0.65785,0.65695,0.65725,837399999.0
2009-07-29 06:00:00,0.65725,0.65895,0.657,0.6584,2434300001.0
2009-07-29 06:15:00,0.65835,0.65835,0.6575,0.65815,991600002.0
2009-07-29 06:30:00,0.6581,0.65855,0.65744,0.65805,1115800002.0
2009-07-29 06:45:00,0.65805,0.65875,0.65805,0.6587,768600000.0
2009-07-29 07:00:00,0.6587,0.6587,0.65786,0.6582,382600000.0
2009-07-29 07:15:00,0.6582,0.6583,0.657,0.6578,1837599998.0
2009-07-29 07:30:00,0.6578,0.6579,0.65693,0.6574,1315200005.0
2009-07-29 07:45:00,0.6574,0.6579,0.65685,0.65775,1672200000.0
2009-07-29 08:00:00,0.6577,0.658,0.65605,0.6567,5382599994.0
2009-07-29 08:15:00,0.6567,0.657,0.65285,0.65455,6328310005.0
2009-07-29 08:30:00,0.65455,0.65505,0.65365,0.6544,4546199996.0
2009-07-29 08:45:00,0.6544,0.65595,0.6544,0.6554,4256199997.0
2009-07-29 09:00:00,0.6554,0.6566,0.6551,0.65615,7488000029.0
2009-07-29 09:15:00,0.6561,0.65675,0.6557,0.6563,3377399996.0
2009-07-29 09:30:00,0.6564,0.6573,0.6559,0.65705,3903399993.0
2009-07-29 09:45:00,0.65705,0.65785,0.6569,0.65725,4362899995.0
2009-07-29 10:00:00,0.65725,0.658,0.65685,0.65755,3841999988.0
2009-07-29 10:15:00,0.6577,0.65815,0.65665,0.65675,3319600010.0
2009-07-29 10:30:00,0.65675,0.657,0.65605,0.657,3031899999.0
2009-07-29 10:45:00,0.657,0.6573,0.65625,0.6564,3703300015.0
2009-07-29 11:00:00,0.6564,0.65685,0.65571,0.65605,3250399999.0
2009-07-29 11:15:00,0.65605,0.6564,0.65525,0.65525,3539600002.0
2009-07-29 11:30:00,0.65525,0.6565,0.65505,0.656,4180700002.0
2009-07-29 11:45:00,0.656,0.6568,0.6558,0.6561,4856799991.0
2009-07-29 12:00:00,0.6561,0.65755,0.6559,0.657,4802799991.0
2009-07-29 12:15:00,0.657,0.6577,0.6568,0.65685,3294599993.0
2009-07-29 12:30:00,0.65685,0.65795,0.6566,0.65745,3362799997.0
2009-07-29 12:45:00,0.65745,0.65805,0.6569,0.657,3855200001.0
2009-07-29 13:00:00,0.657,0.65755,0.65685,0.65695,3756599991.0
2009-07-29 13:15:00,0.65695,0.6577,0.6564,0.6564,3455800006.0
2009-07-29 13:30:00,0.6564,0.6569,0.6561,0.6562,3029500000.0
2009-07-29 13:45:00,0.6561,0.6566,0.65535,0.6555,4574199987.0
2009-07-29 14:00:00,0.65545,0.6574,0.6553,0.6572,3493100001.0
2009-07-29 14:15:00,0.6572,0.65835,0.65655,0.6581,2881399993.0
2009-07-29 14:30:00,0.65815,0.6586,0.65625,0.6563,5205799997.0
2009-07-29 14:45:00,0.6563,0.6568,0.65625,0.65655,2745600005.0
2009-07-29 15:00:00,0.6566,0.6581,0.6566,0.6568,4045499989.0
2009-07-29 15:15:00,0.6568,0.65735,0.6567,0.657,1993199999.0
2009-07-29 15:30:00,0.657,0.65805,0.6557,0.65645,7768399999.0
2009-07-29 15:45:00,0.6565,0.65755,0.65575,0.6571,5996700004.0
2009-07-29 16:00:00,0.6569,0.65875,0.6569,0.6581,7448700010.0
2009-07-29 16:15:00,0.6581,0.6582,0.65665,0.65775,5075399995.0
2009-07-29 16:30:00,0.65775,0.6578,0.65635,0.65655,7799499994.0
2009-07-29 16:45:00,0.65665,0.65765,0.6557,0.65575,5524199997.0
2009-07-29 17:00:00,0.6557,0.65635,0.65405,0.65415,6675199996.0
2009-07-29 17:15:00,0.65415,0.65425,0.65275,0.6536,5370599985.0
2009-07-29 17:30:00,0.6537,0.65385,0.6522,0.6529,7428200010.0
2009-07-29 17:45:00,0.6529,0.6546,0.6527,0.6539,7227499961.0
2009-07-29 18:00:00,0.6539,0.6553,0.6539,0.65435,4006399998.0
2009-07-29 18:15:00,0.65435,0.65505,0.6541,0.65465,3365000011.0
2009-07-29 18:30:00,0.65465,0.65615,0.65455,0.6559,3600000007.0
2009-07-29 18:45:00,0.6559,0.65605,0.65488,0.6556,3147600004.0
2009-07-29 19:00:00,0.6556,0.6557,0.6531,0.6546,4287000012.0
2009-07-29 19:15:00,0.6546,0.65485,0.6538,0.6541,1946000001.0
2009-07-29 19:30:00,0.6541,0.6545,0.65365,0.65425,1542600001.0
2009-07-29 19:45:00,0.6544,0.6547,0.65363,0.6543,1080200001.0
2009-07-29 20:00:00,0.65445,0.65465,0.6537,0.6541,1267200004.0
2009-07-29 20:15:00,0.6541,0.6545,0.654,0.65435,1716000002.0
2009-07-29 20:30:00,0.6544,0.65465,0.6536,0.65365,4694600021.0
2009-07-29 20:45:00,0.65365,0.65415,0.6531,0.65325,1884199997.0
2009-07-29 21:00:00,0.6532,0.6543,0.6532,0.65425,1133400002.0
2009-07-29 21:15:00,0.6541,0.6548,0.65389,0.65443,935800001.0
2009-07-29 21:30:00,0.6545,0.65545,0.65423,0.65525,990000001.0
2009-07-29 21:45:00,0.65515,0.6555,0.65485,0.65505,1205600005.0
2009-07-29 22:00:00,0.65505,0.65575,0.65483,0.6557,764999999.0
2009-07-29 22:15:00,0.6557,0.65595,0.65495,0.6554,1177000001.0
2009-07-29 22:30:00,0.65527,0.656,0.65509,0.6557,1276199995.0
2009-07-29 22:45:00,0.65575,0.6576,0.6554,0.65655,1688200001.0
2009-07-29 23:00:00,0.6565,0.6565,0.6495,0.6501,2507599998.0
2009-07-29 23:15:00,0.6501,0.6513,0.64965,0.65095,1743800000.0
2009-07-29 23:30:00,0.651,0.65115,0.64995,0.6505,1475600004.0
2009-07-29 23:45:00,0.6505,0.6512,0.64945,0.6498,3042199998.0
2009-07-30 00:00:00,0.64985,0.65015,0.648,0.64825,1876800002.0
2009-07-30 00:15:00,0.64825,0.64925,0.64815,0.64915,1027899997.0
2009-07-30 00:30:00,0.6491,0.64925,0.6485,0.64885,973999998.0
2009-07-30 00:45:00,0.64885,0.64895,0.6478,0.6483,1553700002.0
2009-07-30 01:00:00,0.6483,0.64925,0.64825,0.64865,872400000.0
2009-07-30 01:15:00,0.64865,0.64885,0.648,0.64845,1334800000.0
2009-07-30 01:30:00,0.64845,0.6485,0.64719,0.6482,1709400001.0
2009-07-30 01:45:00,0.6482,0.64885,0.64815,0.6487,1200400000.0
2009-07-30 02:00:00,0.6487,0.6508,0.6485,0.65045,2108799999.0
2009-07-30 02:15:00,0.6505,0.6516,0.6496,0.6507,1896600000.0
2009-07-30 02:30:00,0.6507,0.6507,0.6498,0.6498,1725000001.0
2009-07-30 02:45:00,0.6498,0.65015,0.6495,0.6501,1554400000.0
2009-07-30 03:00:00,0.65015,0.65025,0.64965,0.64985,1114600000.0
2009-07-30 03:15:00,0.64985,0.64995,0.64915,0.6497,929800000.0
2009-07-30 03:30:00,0.64965,0.6504,0.6481,0.64895,1849599999.0
2009-07-30 03:45:00,0.6489,0.65075,0.64865,0.65065,1308999999.0
2009-07-30 04:00:00,0.65065,0.6508,0.65005,0.6501,1141000000.0
2009-07-30 04:15:00,0.6501,0.6507,0.6501,0.6503,1099399999.0
2009-07-30 04:30:00,0.65017,0.6503,0.6495,0.6498,1377099998.0
2009-07-30 04:45:00,0.64985,0.65,0.64965,0.6497,619400000.0
2009-07-30 05:00:00,0.64975,0.64995,0.6485,0.64915,908400000.0
2009-07-30 05:15:00,0.6491,0.65015,0.64865,0.64925,1623400000.0
2009-07-30 05:30:00,0.64945,0.64965,0.64839,0.64935,574200000.0
2009-07-30 05:45:00,0.6494,0.6498,0.64877,0.6497,637200000.0
2009-07-30 06:00:00,0.6498,0.6498,0.64883,0.6493,544200000.0
2009-07-30 06:15:00,0.6495,0.6499,0.6495,0.64985,489200000.0
2009-07-30 06:30:00,0.6499,0.65005,0.64932,0.6496,827400000.0
2009-07-30 06:45:00,0.6496,0.6496,0.64837,0.6496,681800000.0
2009-07-30 07:00:00,0.6496,0.6498,0.6492,0.6496,975800000.0
2009-07-30 07:15:00,0.6496,0.6511,0.6496,0.6509,1860399998.0
2009-07-30 07:30:00,0.65095,0.6513,0.65048,0.6513,1074299999.0
2009-07-30 07:45:00,0.6513,0.65245,0.65115,0.65195,2001300000.0
2009-07-30 08:00:00,0.652,0.65225,0.65125,0.65195,1764599999.0
2009-07-30 08:15:00,0.65195,0.65275,0.65155,0.6518,2251799996.0
2009-07-30 08:30:00,0.65175,0.65235,0.65095,0.6519,2282599995.0
2009-07-30 08:45:00,0.65195,0.65325,0.6517,0.6532,3933799992.0
2009-07-30 09:00:00,0.6532,0.6539,0.6527,0.65305,4884400004.0
2009-07-30 09:15:00,0.6531,0.65355,0.6526,0.6529,2714699997.0
2009-07-30 09:30:00,0.65285,0.6532,0.65225,0.6528,5705000001.0
2009-07-30 09:45:00,0.6528,0.6529,0.6522,0.6526,4394499999.0
2009-07-30 10:00:00,0.6526,0.65375,0.65255,0.65365,3565400004.0
2009-07-30 10:15:00,0.6537,0.6541,0.6529,0.6529,3951400013.0
2009-07-30 10:30:00,0.6529,0.6533,0.6522,0.6528,4403699992.0
2009-07-30 10:45:00,0.6528,0.654,0.6526,0.65305,6226599981.0
2009-07-30 11:00:00,0.6532,0.65415,0.6532,0.6541,4371799997.0
2009-07-30 11:15:00,0.6541,0.6543,0.65315,0.6532,4466999991.0
2009-07-30 11:30:00,0.6532,0.6536,0.65245,0.6527,2969800012.0
2009-07-30 11:45:00,0.6529,0.6529,0.65135,0.65165,3035500002.0
2009-07-30 12:00:00,0.6516,0.6531,0.6516,0.653,4225900004.0
2009-07-30 12:15:00,0.6531,0.65425,0.65275,0.65395,2450100003.0
2009-07-30 12:30:00,0.65395,0.654,0.65315,0.6534,2106000005.0
2009-07-30 12:45:00,0.6534,0.6541,0.65325,0.6535,2750000002.0
2009-07-30 13:00:00,0.65355,0.6538,0.6526,0.65275,3398600009.0
2009-07-30 13:15:00,0.6528,0.65315,0.6524,0.65255,5474400006.0
2009-07-30 13:30:00,0.65255,0.65265,0.6522,0.6525,3605599998.0
2009-07-30 13:45:00,0.6525,0.6527,0.65225,0.6526,3037400000.0
2009-07-30 14:00:00,0.6526,0.6527,0.65155,0.6518,2413200004.0
2009-07-30 14:15:00,0.6518,0.6527,0.6517,0.6525,1650400001.0
2009-07-30 14:30:00,0.6525,0.65315,0.65165,0.6529,5266200012.0
2009-07-30 14:45:00,0.6529,0.6535,0.65235,0.6526,3733800004.0
2009-07-30 15:00:00,0.6526,0.65285,0.6522,0.6523,3297000000.0
2009-07-30 15:15:00,0.65225,0.6524,0.6516,0.6516,2012400002.0
2009-07-30 15:30:00,0.6516,0.65215,0.6506,0.651,7017000000.0
2009-07-30 15:45:00,0.651,0.6524,0.6498,0.6523,5376799997.0
2009-07-30 16:00:00,0.6523,0.6537,0.65155,0.6532,4242300002.0
2009-07-30 16:15:00,0.6532,0.6533,0.6521,0.6523,3030700001.0
2009-07-30 16:30:00,0.6523,0.6529,0.6522,0.6523,2944800006.0
2009-07-30 16:45:00,0.6523,0.65305,0.65215,0.6527,5285599999.0
2009-07-30 17:00:00,0.6527,0.65365,0.6521,0.6534,4103199999.0
2009-07-30 17:15:00,0.6534,0.654,0.6533,0.65365,5769799999.0
2009-07-30 17:30:00,0.65355,0.6539,0.6527,0.6527,5237300017.0
2009-07-30 17:45:00,0.6527,0.6531,0.6525,0.6528,2758399996.0
2009-07-30 18:00:00,0.65285,0.6533,0.6526,0.65275,1965700002.0
2009-07-30 18:15:00,0.6528,0.65305,0.65245,0.6525,1182400000.0
2009-07-30 18:30:00,0.6525,0.65295,0.65239,0.6528,2491399997.0
2009-07-30 18:45:00,0.65281,0.6529,0.65237,0.6526,2613799998.0
2009-07-30 19:00:00,0.6526,0.6541,0.65255,0.6532,2568400015.0
2009-07-30 19:15:00,0.6532,0.65365,0.6525,0.6535,1033999999.0
2009-07-30 19:30:00,0.6535,0.6543,0.65343,0.6536,1296099999.0
2009-07-30 19:45:00,0.6537,0.6537,0.6525,0.65255,3501200013.0
2009-07-30 20:00:00,0.65255,0.653,0.65239,0.6528,660800000.0
2009-07-30 20:15:00,0.6528,0.65285,0.6525,0.6527,476800000.0
2009-07-30 20:30:00,0.6527,0.65285,0.65217,0.65255,517600000.0
2009-07-30 20:45:00,0.65255,0.6529,0.65225,0.65285,548200000.0
2009-07-30 21:00:00,0.6529,0.653,0.65241,0.65295,683400000.0
2009-07-30 21:15:00,0.65295,0.6532,0.65248,0.6529,296800000.0
2009-07-30 21:30:00,0.6529,0.65305,0.65175,0.65205,2643200009.0
2009-07-30 21:45:00,0.65215,0.6525,0.65155,0.65155,1988999998.0
2009-07-30 22:00:00,0.65155,0.65217,0.65136,0.6516,1102799998.0
2009-07-30 22:15:00,0.6516,0.6516,0.65045,0.65045,1890200002.0
2009-07-30 22:30:00,0.6504,0.65165,0.6503,0.6514,864199999.0
2009-07-30 22:45:00,0.6514,0.65235,0.65135,0.652,777599999.0
2009-07-30 23:00:00,0.652,0.65225,0.6516,0.652,586600000.0
2009-07-30 23:15:00,0.652,0.652,0.65126,0.65155,1365900001.0
2009-07-30 23:30:00,0.65157,0.652,0.65125,0.65166,668599999.0
2009-07-30 23:45:00,0.65167,0.65205,0.65155,0.65175,737400000.0
2009-07-31 00:00:00,0.65165,0.65205,0.65144,0.6515,821200003.0
2009-07-31 00:15:00,0.6515,0.65205,0.65125,0.65165,1519300000.0
2009-07-31 00:30:00,0.6514,0.65155,0.6509,0.65145,786799996.0
2009-07-31 00:45:00,0.65105,0.6521,0.65104,0.652,772599995.0
2009-07-31 01:00:00,0.652,0.6522,0.6514,0.6521,884800000.0
2009-07-31 01:15:00,0.6521,0.65285,0.65207,0.65285,487600000.0
2009-07-31 01:30:00,0.65285,0.65325,0.6526,0.65265,1011600000.0
2009-07-31 01:45:00,0.65265,0.6531,0.6524,0.6527,426800000.0
2009-07-31 02:00:00,0.6527,0.6529,0.6524,0.65255,366800000.0
2009-07-31 02:15:00,0.65238,0.65285,0.65218,0.6526,1200800000.0
2009-07-31 02:30:00,0.6527,0.6529,0.65228,0.6527,828400000.0
2009-07-31 02:45:00,0.6527,0.6536,0.6527,0.65315,1526700000.0
2009-07-31 03:00:00,0.65315,0.65355,0.65261,0.6532,1037600000.0
2009-07-31 03:15:00,0.6532,0.6536,0.6528,0.6533,656600000.0
2009-07-31 03:30:00,0.6533,0.65365,0.65277,0.65295,931799999.0
2009-07-31 03:45:00,0.65295,0.65425,0.65295,0.6538,1830400000.0
2009-07-31 04:00:00,0.6539,0.6545,0.65375,0.65425,1158000000.0
2009-07-31 04:15:00,0.65425,0.65455,0.65355,0.6539,1191800002.0
2009-07-31 04:30:00,0.65395,0.65535,0.65395,0.65465,1351500004.0
2009-07-31 04:45:00,0.65485,0.65605,0.65485,0.656,2881799999.0
2009-07-31 05:00:00,0.656,0.6568,0.65545,0.6557,2336600000.0
2009-07-31 05:15:00,0.65565,0.6558,0.6553,0.6555,871200000.0
2009-07-31 05:30:00,0.65555,0.6561,0.6553,0.656,1818800000.0
2009-07-31 05:45:00,0.65605,0.6562,0.6553,0.65565,1140600000.0
2009-07-31 06:00:00,0.65565,0.6562,0.65535,0.6562,820600000.0
2009-07-31 06:15:00,0.65615,0.6566,0.65605,0.6566,660000000.0
2009-07-31 06:30:00,0.65675,0.65695,0.65598,0.6568,774400001.0
2009-07-31 06:45:00,0.65675,0.6575,0.65655,0.657,556200000.0
2009-07-31 07:00:00,0.657,0.6577,0.6568,0.6572,1005000000.0
2009-07-31 07:15:00,0.6572,0.65745,0.6569,0.657,966600000.0
2009-07-31 07:30:00,0.657,0.6571,0.65565,0.65565,1235699999.0
2009-07-31 07:45:00,0.65575,0.65605,0.6553,0.65565,1398600000.0
2009-07-31 08:00:00,0.6557,0.65695,0.65506,0.65665,1169699999.0
2009-07-31 08:15:00,0.65665,0.65735,0.6556,0.6558,2027899986.0
2009-07-31 08:30:00,0.6558,0.656,0.65515,0.65565,1363799993.0
2009-07-31 08:45:00,0.6557,0.6562,0.6552,0.6555,1818999995.0
2009-07-31 09:00:00,0.6555,0.6564,0.65545,0.65585,1638100000.0
2009-07-31 09:15:00,0.65585,0.6564,0.6551,0.6556,2418900002.0
2009-07-31 09:30:00,0.6555,0.6563,0.6555,0.656,2165399998.0
2009-07-31 09:45:00,0.656,0.65665,0.6557,0.656,2826399995.0
2009-07-31 10:00:00,0.656,0.65605,0.65465,0.6547,4032000005.0
2009-07-31 10:15:00,0.65465,0.6547,0.654,0.65465,1816999996.0
2009-07-31 10:30:00,0.65465,0.65505,0.65455,0.6546,3471599994.0
2009-07-31 10:45:00,0.6546,0.6549,0.65415,0.65425,2364600005.0
2009-07-31 11:00:00,0.65425,0.65485,0.6541,0.65435,2248800001.0
2009-07-31 11:15:00,0.65435,0.6547,0.6542,0.6546,1990000000.0
2009-07-31 11:30:00,0.6546,0.65595,0.6546,0.6557,2430200001.0
2009-07-31 11:45:00,0.6557,0.6559,0.6552,0.65535,2717800000.0
2009-07-31 12:00:00,0.65535,0.656,0.6552,0.656,3754600003.0
2009-07-31 12:15:00,0.656,0.65615,0.6555,0.6561,2451400005.0
2009-07-31 12:30:00,0.6561,0.6572,0.65605,0.6567,3398600009.0
2009-07-31 12:45:00,0.6567,0.65735,0.6565,0.65725,2158599999.0
2009-07-31 13:00:00,0.6572,0.65735,0.65675,0.6571,3365299997.0
2009-07-31 13:15:00,0.65725,0.65735,0.65665,0.6568,3510599992.0
2009-07-31 13:30:00,0.6568,0.6572,0.6559,0.6562,3978600014.0
2009-07-31 13:45:00,0.6562,0.65635,0.65525,0.6557,3175599999.0
2009-07-31 14:00:00,0.6557,0.6558,0.65505,0.65515,3102400005.0
2009-07-31 14:15:00,0.65515,0.65565,0.6548,0.65535,1916199998.0
2009-07-31 14:30:00,0.6555,0.6559,0.65275,0.655,4135099991.0
2009-07-31 14:45:00,0.65495,0.6554,0.6538,0.6544,4260799999.0
2009-07-31 15:00:00,0.65435,0.65495,0.653,0.6535,4507100014.0
2009-07-31 15:15:00,0.6535,0.6559,0.65295,0.6557,3095700005.0
2009-07-31 15:30:00,0.6557,0.6571,0.6553,0.65645,4185399992.0
2009-07-31 15:45:00,0.6564,0.65705,0.655,0.6551,7934799971.0
2009-07-31 16:00:00,0.6551,0.65705,0.65405,0.65695,10866599967.0
2009-07-31 16:15:00,0.6569,0.6582,0.6566,0.6572,8097299987.0
2009-07-31 16:30:00,0.6572,0.65815,0.6569,0.65795,6069499979.0
2009-07-31 16:45:00,0.658,0.65865,0.65735,0.6583,6921799984.0
2009-07-31 17:00:00,0.6581,0.65885,0.657,0.65885,4525400013.0
2009-07-31 17:15:00,0.65885,0.6596,0.6573,0.6593,4450399987.0
2009-07-31 17:30:00,0.6593,0.6593,0.65805,0.65875,3746400004.0
2009-07-31 17:45:00,0.65875,0.66045,0.6586,0.6598,3759800004.0
2009-07-31 18:00:00,0.6598,0.66005,0.6588,0.65985,3927400003.0
2009-07-31 18:15:00,0.6598,0.66055,0.65945,0.66,2672899999.0
2009-07-31 18:30:00,0.65995,0.66025,0.65875,0.65915,2013700003.0
2009-07-31 18:45:00,0.65915,0.6601,0.6588,0.65895,1777000003.0
2009-07-31 19:00:00,0.65905,0.6597,0.65871,0.65925,1254800003.0
2009-07-31 19:15:00,0.6591,0.65915,0.65842,0.65915,1263000003.0
2009-07-31 19:30:00,0.65915,0.65985,0.65915,0.6596,1774600002.0
2009-07-31 19:45:00,0.6596,0.66055,0.6596,0.66025,606000000.0
2009-07-31 20:00:00,0.66025,0.662,0.6597,0.66152,1182199998.0
2009-07-31 20:15:00,0.6618,0.6621,0.66146,0.6618,2709200002.0
2009-07-31 20:30:00,0.6618,0.6624,0.65635,0.6612,1840400006.0
2009-07-31 20:45:00,0.66078,0.66125,0.6604,0.66065,2587300002.0
2009-07-31 21:00:00,0.6607,0.66155,0.66065,0.6615,892000000.0
2009-07-31 21:15:00,0.6615,0.66205,0.66101,0.66195,1390400000.0
2009-07-31 21:30:00,0.66195,0.66255,0.66133,0.66245,1064000000.0
2009-07-31 21:45:00,0.66245,0.66245,0.66179,0.662,1439400000.0
2009-07-31 22:00:00,0.6619,0.66205,0.66115,0.66125,1224200002.0
2009-07-31 22:15:00,0.66165,0.66177,0.6611,0.66137,1124000000.0
2009-07-31 22:30:00,0.6615,0.6615,0.66035,0.6606,664800000.0
2009-07-31 22:45:00,0.6606,0.66185,0.66045,0.6614,657400003.0
2009-08-03 00:00:00,0.66005,0.6604,0.65919,0.65972,2999999985.0
2009-08-03 00:15:00,0.65971,0.6598,0.65897,0.65901,2999999985.0
2009-08-03 00:30:00,0.65902,0.65977,0.65893,0.65958,2999999985.0
2009-08-03 00:45:00,0.65954,0.66,0.65942,0.6597,2999999985.0
2009-08-03 01:00:00,0.65973,0.65994,0.65932,0.65979,2999999985.0
2009-08-03 01:15:00,0.65983,0.66333,0.65978,0.66313,2999999985.0
2009-08-03 01:30:00,0.66312,0.66451,0.6627,0.6642,2999999985.0
2009-08-03 01:45:00,0.66419,0.66489,0.66357,0.66357,2999999985.0
2009-08-03 02:00:00,0.66365,0.66465,0.66295,0.66355,1510599997.0
2009-08-03 02:15:00,0.66355,0.66375,0.662,0.66295,1014499999.0
2009-08-03 02:30:00,0.66305,0.6631,0.6619,0.66275,685800000.0
2009-08-03 02:45:00,0.66285,0.66315,0.66215,0.6623,953800004.0
2009-08-03 03:00:00,0.66225,0.6623,0.6607,0.6622,968800000.0
2009-08-03 03:15:00,0.6622,0.6629,0.66205,0.66275,983600001.0
2009-08-03 03:30:00,0.6627,0.66345,0.66195,0.66305,951400000.0
2009-08-03 03:45:00,0.66315,0.66315,0.66185,0.66235,1240399998.0
2009-08-03 04:00:00,0.66235,0.6625,0.66193,0.66195,581000004.0
2009-08-03 04:15:00,0.66195,0.6623,0.6615,0.6622,552400000.0
2009-08-03 04:30:00,0.6622,0.66255,0.66195,0.6623,901599998.0
2009-08-03 04:45:00,0.66219,0.66255,0.66205,0.66255,399400000.0
2009-08-03 05:00:00,0.66265,0.6631,0.66213,0.663,426600000.0
2009-08-03 05:15:00,0.663,0.6632,0.6623,0.6626,870800000.0
2009-08-03 05:30:00,0.6626,0.6627,0.6623,0.66255,436200000.0
2009-08-03 05:45:00,0.6625,0.6626,0.6623,0.6623,938799997.0
2009-08-03 06:00:00,0.6623,0.66275,0.66225,0.66275,917799999.0
2009-08-03 06:15:00,0.66265,0.66275,0.66205,0.66245,1423599999.0
2009-08-03 06:30:00,0.66249,0.66335,0.66219,0.66335,901200001.0
2009-08-03 06:45:00,0.6633,0.6633,0.6625,0.66285,703000000.0
2009-08-03 07:00:00,0.66275,0.6628,0.6619,0.66205,817200000.0
2009-08-03 07:15:00,0.66205,0.66265,0.6618,0.66265,431400000.0
2009-08-03 07:30:00,0.6626,0.66275,0.6621,0.6626,466599998.0
2009-08-03 07:45:00,0.66231,0.66265,0.66201,0.6623,2234800000.0
2009-08-03 08:00:00,0.66215,0.66315,0.66165,0.66265,1694399995.0
2009-08-03 08:15:00,0.66265,0.66285,0.6621,0.6626,1352999999.0
2009-08-03 08:30:00,0.6626,0.66295,0.6614,0.66215,2028399997.0
2009-08-03 08:45:00,0.6623,0.6631,0.662,0.6626,3407799994.0
2009-08-03 09:00:00,0.66275,0.66405,0.66215,0.6639,6804600001.0
2009-08-03 09:15:00,0.66395,0.6647,0.6635,0.6639,4936599997.0
2009-08-03 09:30:00,0.6639,0.66415,0.66315,0.66345,4433300006.0
2009-08-03 09:45:00,0.66345,0.66365,0.6631,0.6634,4750000012.0
2009-08-03 10:00:00,0.66335,0.665,0.66335,0.6648,4527199994.0
2009-08-03 10:15:00,0.6648,0.6654,0.66465,0.6649,4517400022.0
2009-08-03 10:30:00,0.66495,0.6661,0.6648,0.66585,5299900004.0
2009-08-03 10:45:00,0.66585,0.66635,0.66535,0.6654,5337400004.0
2009-08-03 11:00:00,0.66545,0.6657,0.66445,0.6657,4938700005.0
2009-08-03 11:15:00,0.6657,0.66725,0.6655,0.6669,7967900001.0
2009-08-03 11:30:00,0.66695,0.66785,0.6666,0.6666,6944099995.0
2009-08-03 11:45:00,0.6666,0.6667,0.6656,0.6665,6013399990.0
2009-08-03 12:00:00,0.6665,0.6668,0.6663,0.6667,2564800007.0
2009-08-03 12:15:00,0.6666,0.6667,0.6661,0.66625,2440800002.0
2009-08-03 12:30:00,0.66625,0.667,0.666,0.6666,4295599998.0
2009-08-03 12:45:00,0.66665,0.6672,0.6664,0.6669,3450399997.0
2009-08-03 13:00:00,0.6669,0.6669,0.66555,0.66555,2835800004.0
2009-08-03 13:15:00,0.6655,0.6677,0.66535,0.6672,5723600004.0
2009-08-03 13:30:00,0.66725,0.6674,0.66655,0.6673,3640200009.0
2009-08-03 13:45:00,0.66735,0.6682,0.66695,0.6676,6451100015.0
2009-08-03 14:00:00,0.66755,0.66785,0.6667,0.66675,4370200002.0
2009-08-03 14:15:00,0.6668,0.66795,0.6667,0.6679,4906300006.0
2009-08-03 14:30:00,0.6679,0.668,0.6671,0.6672,3312400011.0
2009-08-03 14:45:00,0.6672,0.6675,0.6669,0.66725,2106200006.0
2009-08-03 15:00:00,0.6674,0.6675,0.6666,0.66745,2854800007.0
2009-08-03 15:15:00,0.66745,0.6678,0.6666,0.6677,1868199996.0
2009-08-03 15:30:00,0.6677,0.66815,0.66575,0.6662,4870300010.0
2009-08-03 15:45:00,0.6662,0.6666,0.6655,0.66635,4733800002.0
2009-08-03 16:00:00,0.66635,0.6679,0.66635,0.6677,5907399993.0
2009-08-03 16:15:00,0.6677,0.6685,0.66705,0.6681,6524699990.0
2009-08-03 16:30:00,0.6681,0.66875,0.66705,0.66735,6855599985.0
2009-08-03 16:45:00,0.6674,0.6686,0.66725,0.66815,5337899991.0
2009-08-03 17:00:00,0.66815,0.66815,0.66715,0.66735,4659600001.0
2009-08-03 17:15:00,0.66735,0.668,0.66665,0.66765,5109300015.0
2009-08-03 17:30:00,0.6677,0.6683,0.66745,0.6681,6658400011.0
2009-08-03 17:45:00,0.6681,0.6683,0.66745,0.66795,4480800028.0
2009-08-03 18:00:00,0.668,0.66845,0.66755,0.6676,4849200038.0
2009-08-03 18:15:00,0.6676,0.66775,0.6667,0.667,5224200001.0
2009-08-03 18:30:00,0.667,0.66735,0.66665,0.66695,4920200003.0
2009-08-03 18:45:00,0.66695,0.6677,0.6667,0.6676,3897400011.0
2009-08-03 19:00:00,0.6676,0.6678,0.66653,0.66725,3797800015.0
2009-08-03 19:15:00,0.66725,0.66755,0.66613,0.66725,2318000020.0
2009-08-03 19:30:00,0.66725,0.6677,0.66725,0.66745,2042200021.0
2009-08-03 19:45:00,0.66745,0.668,0.66697,0.66711,1481400010.0
2009-08-03 20:00:00,0.667,0.66805,0.667,0.6677,2442600027.0
2009-08-03 20:15:00,0.6677,0.6677,0.6666,0.66685,1088100002.0
2009-08-03 20:30:00,0.66685,0.66705,0.6664,0.66655,1870400008.0
2009-08-03 20:45:00,0.66645,0.6667,0.6663,0.66635,2450400020.0
2009-08-03 21:00:00,0.66635,0.66715,0.66625,0.6671,1997200008.0
2009-08-03 21:15:00,0.6671,0.66785,0.667,0.6676,975200002.0
2009-08-03 21:30:00,0.6676,0.6678,0.66705,0.66705,1406200014.0
2009-08-03 21:45:00,0.667,0.66735,0.6666,0.6672,1384600012.0
2009-08-03 22:00:00,0.66725,0.6675,0.66673,0.6672,1103700000.0
2009-08-03 22:15:00,0.66693,0.66765,0.6668,0.66765,395800000.0
2009-08-03 22:30:00,0.66765,0.66788,0.6673,0.66752,655600000.0
2009-08-03 22:45:00,0.66775,0.66815,0.66711,0.668,1338200001.0
2009-08-03 23:00:00,0.668,0.66815,0.66768,0.66788,1075200001.0
2009-08-03 23:15:00,0.66792,0.66805,0.66764,0.66805,512600001.0
2009-08-03 23:30:00,0.66778,0.66808,0.6674,0.66755,1266600002.0
2009-08-03 23:45:00,0.6676,0.66835,0.66725,0.66805,2019799996.0
2009-08-04 00:00:00,0.6681,0.6681,0.66699,0.66722,1347999997.0
2009-08-04 00:15:00,0.66703,0.66775,0.667,0.66775,1998800003.0
2009-08-04 00:30:00,0.66731,0.66781,0.6665,0.66725,1231399999.0
2009-08-04 00:45:00,0.66725,0.66795,0.66676,0.66775,2013799988.0
2009-08-04 01:00:00,0.66765,0.6679,0.66705,0.66725,1705400003.0
2009-08-04 01:15:00,0.66735,0.66795,0.66707,0.66795,1171400000.0
2009-08-04 01:30:00,0.66795,0.6683,0.66711,0.66773,926000000.0
2009-08-04 01:45:00,0.6679,0.6683,0.66711,0.66825,685200000.0
2009-08-04 02:00:00,0.66825,0.66855,0.66785,0.6682,1244000003.0
2009-08-04 02:15:00,0.66815,0.66825,0.6675,0.66765,1497800001.0
2009-08-04 02:30:00,0.6676,0.6682,0.66674,0.66805,1006600000.0
2009-08-04 02:45:00,0.66805,0.6684,0.6672,0.6683,1651000004.0
2009-08-04 03:00:00,0.6683,0.66875,0.6678,0.6682,2163399994.0
2009-08-04 03:15:00,0.6682,0.66845,0.66773,0.66835,540000000.0
2009-08-04 03:30:00,0.66835,0.67125,0.66725,0.66985,4062600000.0
2009-08-04 03:45:00,0.66985,0.66995,0.66923,0.66955,2081999998.0
2009-08-04 04:00:00,0.66945,0.66945,0.6685,0.66855,2144399996.0
2009-08-04 04:15:00,0.66855,0.66935,0.66855,0.669,1922400000.0
2009-08-04 04:30:00,0.66895,0.67015,0.6689,0.66915,1326400003.0
2009-08-04 04:45:00,0.6692,0.66985,0.66885,0.66905,1859999997.0
2009-08-04 05:00:00,0.6691,0.6691,0.66855,0.66875,1115200000.0
2009-08-04 05:15:00,0.66875,0.66875,0.66779,0.6683,1224000000.0
2009-08-04 05:30:00,0.66825,0.66865,0.66804,0.66855,728200000.0
2009-08-04 05:45:00,0.66845,0.66845,0.6675,0.66805,1064000001.0
2009-08-04 06:00:00,0.66805,0.6684,0.66749,0.6684,1045600004.0
2009-08-04 06:15:00,0.66835,0.66855,0.6673,0.6678,1306600001.0
2009-08-04 06:30:00,0.6678,0.6694,0.6661,0.6671,2974700003.0
2009-08-04 06:45:00,0.66715,0.66745,0.6664,0.66745,2310800001.0
2009-08-04 07:00:00,0.66745,0.668,0.66655,0.6672,3506400001.0
2009-08-04 07:15:00,0.6672,0.66745,0.6663,0.6668,1919600001.0
2009-08-04 07:30:00,0.6668,0.66755,0.6667,0.66755,1282400001.0
2009-08-04 07:45:00,0.66755,0.66795,0.6667,0.66745,2957800009.0
2009-08-04 08:00:00,0.66755,0.6677,0.6662,0.6675,3088199989.0
2009-08-04 08:15:00,0.6675,0.6692,0.6675,0.6691,2717399987.0
2009-08-04 08:30:00,0.66905,0.66955,0.66835,0.66895,3372800018.0
2009-08-04 08:45:00,0.66895,0.66985,0.66895,0.66945,3391500007.0
2009-08-04 09:00:00,0.6693,0.66945,0.66745,0.66745,6076500024.0
2009-08-04 09:15:00,0.66755,0.6679,0.66705,0.6674,3868800009.0
2009-08-04 09:30:00,0.6674,0.66745,0.6657,0.66675,6611699995.0
2009-08-04 09:45:00,0.66665,0.66765,0.666,0.6663,4677500009.0
2009-08-04 10:00:00,0.6663,0.6667,0.66585,0.6659,4153800020.0
2009-08-04 10:15:00,0.6659,0.66645,0.66545,0.66545,5729600008.0
2009-08-04 10:30:00,0.6655,0.66655,0.665,0.66655,3899400021.0
2009-08-04 10:45:00,0.6665,0.6675,0.6663,0.6671,5250600001.0
2009-08-04 11:00:00,0.6671,0.6674,0.6658,0.66675,6414599998.0
2009-08-04 11:15:00,0.66675,0.6668,0.6659,0.6662,3627899992.0
2009-08-04 11:30:00,0.6662,0.667,0.66575,0.667,5578999992.0
2009-08-04 11:45:00,0.66705,0.66705,0.66615,0.6667,3338299998.0
2009-08-04 12:00:00,0.66665,0.6669,0.66585,0.66605,5500399985.0
2009-08-04 12:15:00,0.66574,0.6666,0.66554,0.6663,3742400004.0
2009-08-04 12:30:00,0.6663,0.6667,0.66605,0.6664,4892999991.0
2009-08-04 12:45:00,0.6664,0.66655,0.6656,0.66605,5577100008.0
2009-08-04 13:00:00,0.666,0.6664,0.66585,0.6664,4876999989.0
2009-08-04 13:15:00,0.6664,0.6668,0.6659,0.666,4811199997.0
2009-08-04 13:30:00,0.666,0.6665,0.66585,0.666,5249899974.0
2009-08-04 13:45:00,0.666,0.6661,0.6647,0.66495,5553499992.0
2009-08-04 14:00:00,0.66495,0.6658,0.6646,0.66555,4261800012.0
2009-08-04 14:15:00,0.66555,0.66625,0.66525,0.6658,7946740026.0
2009-08-04 14:30:00,0.6658,0.66715,0.66575,0.66645,5846200021.0
2009-08-04 14:45:00,0.66635,0.6667,0.6658,0.6663,3364699996.0
2009-08-04 15:00:00,0.6663,0.6675,0.66625,0.66685,3650200001.0
2009-08-04 15:15:00,0.6669,0.66725,0.66665,0.6672,2898600000.0
2009-08-04 15:30:00,0.6672,0.6674,0.6661,0.6662,9822199968.0
2009-08-04 15:45:00,0.6662,0.66725,0.66585,0.667,5720399969.0
2009-08-04 16:00:00,0.667,0.66855,0.6664,0.66755,12613799946.0
2009-08-04 16:15:00,0.66745,0.66775,0.6658,0.6663,8411099983.0
2009-08-04 16:30:00,0.6663,0.66735,0.66585,0.66705,5792399985.0
2009-08-04 16:45:00,0.6671,0.66745,0.6664,0.667,7242799977.0
2009-08-04 17:00:00,0.667,0.66825,0.66695,0.66785,3657399991.0
2009-08-04 17:15:00,0.66795,0.66805,0.66655,0.6669,3654999993.0
2009-08-04 17:30:00,0.66685,0.66725,0.6665,0.6668,5029299988.0
2009-08-04 17:45:00,0.6669,0.6672,0.66595,0.66695,5073000005.0
2009-08-04 18:00:00,0.66695,0.6674,0.66635,0.6674,1045200000.0
2009-08-04 18:15:00,0.6673,0.6682,0.6673,0.66755,1631800002.0
2009-08-04 18:30:00,0.66775,0.6678,0.66711,0.66765,842200001.0
2009-08-04 18:45:00,0.66765,0.6689,0.6676,0.6685,1682999999.0
2009-08-04 19:00:00,0.6686,0.6686,0.66715,0.6674,2220399999.0
2009-08-04 19:15:00,0.6674,0.6674,0.6664,0.66655,1204799997.0
2009-08-04 19:30:00,0.66627,0.6673,0.66611,0.667,1340400006.0
2009-08-04 19:45:00,0.66662,0.66695,0.6647,0.6652,2839599997.0
2009-08-04 20:00:00,0.6652,0.6653,0.6648,0.6653,2621900007.0
2009-08-04 20:15:00,0.6653,0.66555,0.66515,0.66555,960200002.0
2009-08-04 20:30:00,0.66555,0.66725,0.66555,0.66645,1959400001.0
2009-08-04 20:45:00,0.66645,0.66665,0.66555,0.66605,2020000004.0
2009-08-04 21:00:00,0.66575,0.666,0.66525,0.66557,1563600000.0
2009-08-04 21:15:00,0.6655,0.6692,0.66538,0.66895,2722600001.0
2009-08-04 21:30:00,0.66895,0.66915,0.6684,0.66885,2062000001.0
2009-08-04 21:45:00,0.66872,0.67065,0.66872,0.6702,2543999998.0
2009-08-04 22:00:00,0.67025,0.67265,0.67025,0.6711,2544899995.0
2009-08-04 22:15:00,0.6711,0.6731,0.671,0.67295,2276600002.0
2009-08-04 22:30:00,0.6729,0.67465,0.67265,0.67375,2696799994.0
2009-08-04 22:45:00,0.67375,0.6742,0.67315,0.6735,2056000002.0
2009-08-04 23:00:00,0.67345,0.674,0.67255,0.6728,1233599996.0
2009-08-04 23:15:00,0.6728,0.67435,0.6723,0.67425,1471000002.0
2009-08-04 23:30:00,0.67425,0.6744,0.67325,0.67325,1485399999.0
2009-08-04 23:45:00,0.6735,0.6736,0.6725,0.67301,1870600001.0
2009-08-05 00:00:00,0.67335,0.67415,0.67315,0.67351,1810999990.0
2009-08-05 00:15:00,0.6737,0.6737,0.6727,0.67285,2213800007.0
2009-08-05 00:30:00,0.6728,0.6732,0.67246,0.67285,843800001.0
2009-08-05 00:45:00,0.6733,0.67395,0.67317,0.6737,1018200000.0
2009-08-05 01:00:00,0.67375,0.67465,0.67365,0.67465,1046800000.0
2009-08-05 01:15:00,0.6747,0.67495,0.6741,0.67425,1718199999.0
2009-08-05 01:30:00,0.67425,0.67465,0.67397,0.6744,520400000.0
2009-08-05 01:45:00,0.67399,0.6744,0.6737,0.67395,1058400000.0
2009-08-05 02:00:00,0.67395,0.6742,0.6727,0.67325,1419800001.0
2009-08-05 02:15:00,0.67295,0.6734,0.6727,0.67285,581800000.0
2009-08-05 02:30:00,0.6728,0.673,0.6724,0.673,601800000.0
2009-08-05 02:45:00,0.67279,0.6732,0.67206,0.67305,686199998.0
2009-08-05 03:00:00,0.6731,0.67375,0.67265,0.67305,574200000.0
2009-08-05 03:15:00,0.67305,0.6732,0.67235,0.67295,823600000.0
2009-08-05 03:30:00,0.67295,0.6732,0.6724,0.67285,528300001.0
2009-08-05 03:45:00,0.67228,0.6732,0.67221,0.67285,449000000.0
2009-08-05 04:00:00,0.67285,0.6733,0.67274,0.6731,413400001.0
2009-08-05 04:15:00,0.6732,0.6733,0.6731,0.6733,347800000.0
2009-08-05 04:30:00,0.6733,0.6733,0.67245,0.67305,999200000.0
2009-08-05 04:45:00,0.67305,0.6736,0.67288,0.67305,863800000.0
2009-08-05 05:00:00,0.67335,0.6734,0.6726,0.6727,1026200000.0
2009-08-05 05:15:00,0.6727,0.67335,0.6725,0.6733,1011400000.0
2009-08-05 05:30:00,0.67315,0.6733,0.6725,0.67265,585800000.0
2009-08-05 05:45:00,0.67247,0.67325,0.67225,0.67305,1004800000.0
2009-08-05 06:00:00,0.67305,0.6732,0.67255,0.67275,717800000.0
2009-08-05 06:15:00,0.67275,0.6729,0.67232,0.6726,706200000.0
2009-08-05 06:30:00,0.6726,0.6727,0.6721,0.6723,1158600000.0
2009-08-05 06:45:00,0.6723,0.6727,0.6718,0.67205,1525499995.0
2009-08-05 07:00:00,0.67225,0.67265,0.6715,0.67155,852800000.0
2009-08-05 07:15:00,0.67165,0.6717,0.67115,0.6716,911199998.0
2009-08-05 07:30:00,0.67155,0.6722,0.67155,0.67155,1154399999.0
2009-08-05 07:45:00,0.67134,0.67175,0.67086,0.67135,1049599999.0
2009-08-05 08:00:00,0.67135,0.67245,0.67135,0.6723,2030399989.0
2009-08-05 08:15:00,0.6724,0.673,0.67165,0.6725,2689999994.0
2009-08-05 08:30:00,0.6725,0.6726,0.67125,0.6716,3575000001.0
2009-08-05 08:45:00,0.6716,0.67175,0.6705,0.6712,3122400000.0
2009-08-05 09:00:00,0.6713,0.67175,0.6708,0.67175,4504000025.0
2009-08-05 09:15:00,0.6718,0.67215,0.671,0.6712,3445400016.0
2009-08-05 09:30:00,0.6712,0.67145,0.67075,0.6708,2931400002.0
2009-08-05 09:45:00,0.6708,0.67255,0.6707,0.67215,3825000015.0
2009-08-05 10:00:00,0.6722,0.6725,0.67185,0.67245,3196000008.0
2009-08-05 10:15:00,0.6725,0.673,0.67225,0.67295,4749600029.0
2009-08-05 10:30:00,0.67305,0.67345,0.67255,0.67305,4547400018.0
2009-08-05 10:45:00,0.67295,0.6736,0.67295,0.67355,3757700000.0
2009-08-05 11:00:00,0.6736,0.6736,0.67275,0.6728,2220100004.0
2009-08-05 11:15:00,0.6728,0.67345,0.67233,0.67345,2331600000.0
2009-08-05 11:30:00,0.6735,0.6735,0.67265,0.6729,3829800006.0
2009-08-05 11:45:00,0.6729,0.6731,0.6726,0.6727,2232999994.0
2009-08-05 12:00:00,0.6727,0.67325,0.6725,0.6731,1685200000.0
2009-08-05 12:15:00,0.67315,0.67385,0.673,0.6734,3053800004.0
2009-08-05 12:30:00,0.6734,0.67375,0.6734,0.6736,2669799998.0
2009-08-05 12:45:00,0.6736,0.6744,0.6733,0.6742,3699199999.0
2009-08-05 13:00:00,0.6742,0.67525,0.67415,0.6747,5345799999.0
2009-08-05 13:15:00,0.6747,0.67575,0.6744,0.6754,5901399997.0
2009-08-05 13:30:00,0.6754,0.67615,0.675,0.67525,7712700013.0
2009-08-05 13:45:00,0.67525,0.6753,0.6747,0.6749,3406500010.0
2009-08-05 14:00:00,0.67485,0.6751,0.6746,0.675,6883899954.0
2009-08-05 14:15:00,0.675,0.6751,0.67355,0.67375,4632299977.0
2009-08-05 14:30:00,0.67375,0.6741,0.6731,0.6736,5744200007.0
2009-08-05 14:45:00,0.6736,0.67405,0.6736,0.67385,2593400009.0
2009-08-05 15:00:00,0.67385,0.6747,0.67375,0.6741,3362800002.0
2009-08-05 15:15:00,0.6741,0.67485,0.674,0.67485,1666399997.0
2009-08-05 15:30:00,0.6748,0.6751,0.67365,0.67445,3905000001.0
2009-08-05 15:45:00,0.6745,0.67485,0.67325,0.67375,8858399954.0
2009-08-05 16:00:00,0.6737,0.6737,0.6713,0.67225,7920599990.0
2009-08-05 16:15:00,0.6723,0.67335,0.671,0.67275,10481399976.0
2009-08-05 16:30:00,0.67275,0.67275,0.6711,0.67125,8718200002.0
2009-08-05 16:45:00,0.6713,0.67295,0.6708,0.67275,7724000006.0
2009-08-05 17:00:00,0.67295,0.67375,0.6723,0.6736,4972200005.0
2009-08-05 17:15:00,0.67355,0.67425,0.67325,0.6741,4048600002.0
2009-08-05 17:30:00,0.6741,0.6741,0.67245,0.67265,3296099999.0
2009-08-05 17:45:00,0.67265,0.6732,0.67165,0.67185,2250500005.0
2009-08-05 18:00:00,0.67185,0.6727,0.6716,0.6726,2475900005.0
2009-08-05 18:15:00,0.67265,0.67415,0.67255,0.67325,3421000008.0
2009-08-05 18:30:00,0.6733,0.67375,0.673,0.673,2083999996.0
2009-08-05 18:45:00,0.673,0.6734,0.6725,0.6725,2400499999.0
2009-08-05 19:00:00,0.6726,0.6731,0.67215,0.6729,4787400002.0
2009-08-05 19:15:00,0.67285,0.67435,0.6726,0.6742,1991699998.0
2009-08-05 19:30:00,0.6742,0.6745,0.67345,0.6735,2343199999.0
2009-08-05 19:45:00,0.6735,0.674,0.6727,0.6736,2955200000.0
2009-08-05 20:00:00,0.6736,0.674,0.6733,0.6737,2333000009.0
2009-08-05 20:15:00,0.67365,0.6741,0.6736,0.6739,3085100005.0
2009-08-05 20:30:00,0.6739,0.6748,0.6738,0.67475,2148400000.0
2009-08-05 20:45:00,0.67475,0.67475,0.67405,0.6743,2992100005.0
2009-08-05 21:00:00,0.6742,0.6745,0.67367,0.67425,1541600005.0
2009-08-05 21:15:00,0.67401,0.67445,0.67351,0.67425,2267699999.0
2009-08-05 21:30:00,0.67415,0.67415,0.6724,0.67275,2230600003.0
2009-08-05 21:45:00,0.67275,0.6739,0.6725,0.6739,1100799998.0
2009-08-05 22:00:00,0.67385,0.6742,0.67344,0.6741,1124200000.0
2009-08-05 22:15:00,0.67352,0.6741,0.67329,0.67385,871599999.0
2009-08-05 22:30:00,0.67385,0.6742,0.67343,0.6742,1355199997.0
2009-08-05 22:45:00,0.67415,0.67415,0.6726,0.6726,1011800001.0
2009-08-05 23:00:00,0.6726,0.67305,0.6723,0.6725,646600000.0
2009-08-05 23:15:00,0.67245,0.6731,0.67195,0.673,886600000.0
2009-08-05 23:30:00,0.67315,0.67365,0.6728,0.67335,955200000.0
2009-08-05 23:45:00,0.67345,0.67385,0.67307,0.67366,1305800001.0
2009-08-06 00:00:00,0.67375,0.67425,0.6726,0.6731,1040900004.0
2009-08-06 00:15:00,0.6731,0.6732,0.6721,0.673,2112400000.0
2009-08-06 00:30:00,0.67295,0.67325,0.67254,0.6729,710599998.0
2009-08-06 00:45:00,0.673,0.6731,0.67045,0.67165,2029100001.0
2009-08-06 01:00:00,0.6717,0.67245,0.6717,0.6721,948100000.0
2009-08-06 01:15:00,0.67205,0.67205,0.6709,0.67155,807500000.0
2009-08-06 01:30:00,0.6715,0.67155,0.67085,0.67125,846500000.0
2009-08-06 01:45:00,0.67125,0.67155,0.6712,0.6714,976600000.0
2009-08-06 02:00:00,0.67155,0.6716,0.67115,0.6715,719000000.0
2009-08-06 02:15:00,0.67145,0.6718,0.67135,0.6718,714800001.0
2009-08-06 02:30:00,0.67185,0.672,0.67155,0.672,1171400000.0
2009-08-06 02:45:00,0.6719,0.67225,0.6716,0.67175,935499999.0
2009-08-06 03:00:00,0.67165,0.67265,0.67165,0.6724,1741800000.0
2009-08-06 03:15:00,0.67245,0.67275,0.6723,0.67265,623200000.0
2009-08-06 03:30:00,0.6727,0.67405,0.67145,0.67145,3689700001.0
2009-08-06 03:45:00,0.67125,0.6723,0.6708,0.67195,2028600000.0
2009-08-06 04:00:00,0.67215,0.67215,0.6711,0.67165,2626199999.0
2009-08-06 04:15:00,0.6716,0.67165,0.6712,0.6716,1551400001.0
2009-08-06 04:30:00,0.6716,0.6716,0.6694,0.6702,4289200003.0
2009-08-06 04:45:00,0.67025,0.6703,0.66955,0.67005,2133399998.0
2009-08-06 05:00:00,0.67005,0.67025,0.6695,0.67,1549400001.0
2009-08-06 05:15:00,0.67015,0.6703,0.66975,0.67015,1428800001.0
2009-08-06 05:30:00,0.67015,0.67015,0.6696,0.66995,1545999997.0
2009-08-06 05:45:00,0.66995,0.67,0.6696,0.6696,761000000.0
2009-08-06 06:00:00,0.66965,0.6701,0.66943,0.66995,836400000.0
2009-08-06 06:15:00,0.67,0.6705,0.66985,0.6705,809400000.0
2009-08-06 06:30:00,0.6705,0.67075,0.67025,0.67025,764200002.0
2009-08-06 06:45:00,0.67025,0.6712,0.67005,0.6712,760800000.0
2009-08-06 07:00:00,0.6711,0.67115,0.6701,0.6711,890999998.0
2009-08-06 07:15:00,0.6712,0.67175,0.67075,0.6717,969600000.0
2009-08-06 07:30:00,0.6717,0.6717,0.67093,0.67097,1117600003.0
2009-08-06 07:45:00,0.67125,0.67165,0.67085,0.67165,759400003.0
2009-08-06 08:00:00,0.6716,0.67195,0.67115,0.67195,1331000001.0
2009-08-06 08:15:00,0.67195,0.6734,0.67185,0.67275,3278200001.0
2009-08-06 08:30:00,0.6728,0.6728,0.6715,0.67165,3628599994.0
2009-08-06 08:45:00,0.67165,0.6717,0.66965,0.66975,2459500001.0
2009-08-06 09:00:00,0.66975,0.6707,0.66955,0.6704,1966100000.0
2009-08-06 09:15:00,0.6704,0.6709,0.67015,0.6704,1559800004.0
2009-08-06 09:30:00,0.67025,0.672,0.67025,0.6717,3279000000.0
2009-08-06 09:45:00,0.6716,0.67165,0.67069,0.6714,2320799993.0
2009-08-06 10:00:00,0.67135,0.67135,0.6702,0.6704,3157700013.0
2009-08-06 10:15:00,0.67045,0.671,0.67015,0.67055,2641400003.0
2009-08-06 10:30:00,0.67055,0.67165,0.67035,0.6711,5741400019.0
2009-08-06 10:45:00,0.6711,0.67145,0.6706,0.6711,7424300018.0
2009-08-06 11:00:00,0.6711,0.6724,0.67105,0.672,5368599999.0
2009-08-06 11:15:00,0.672,0.672,0.671,0.671,2527699998.0
2009-08-06 11:30:00,0.671,0.6713,0.6706,0.67115,4572400011.0
2009-08-06 11:45:00,0.67115,0.6714,0.67,0.6705,6814200019.0
2009-08-06 12:00:00,0.6705,0.67085,0.66995,0.6701,5036700025.0
2009-08-06 12:15:00,0.6701,0.6707,0.66995,0.6701,3586899992.0
2009-08-06 12:30:00,0.6701,0.6707,0.6701,0.6706,3173399982.0
2009-08-06 12:45:00,0.67065,0.67065,0.67005,0.6702,4065000009.0
2009-08-06 13:00:00,0.6702,0.6702,0.6686,0.66975,4780599992.0
2009-08-06 13:15:00,0.66975,0.67025,0.6692,0.6698,2780500000.0
2009-08-06 13:30:00,0.6698,0.67045,0.6693,0.67035,4075799997.0
2009-08-06 13:45:00,0.6704,0.6706,0.67015,0.67035,2464400002.0
2009-08-06 14:00:00,0.67035,0.67075,0.67015,0.67015,2857300005.0
2009-08-06 14:15:00,0.67025,0.6713,0.67015,0.6712,3763699995.0
2009-08-06 14:30:00,0.6713,0.67305,0.6709,0.6724,5471999972.0
2009-08-06 14:45:00,0.6724,0.67295,0.6711,0.67115,3898699997.0
2009-08-06 15:00:00,0.67115,0.67255,0.67115,0.67225,5522400002.0
2009-08-06 15:15:00,0.67225,0.67245,0.67145,0.6718,2761100003.0
2009-08-06 15:30:00,0.67185,0.6726,0.671,0.6711,7207700030.0
2009-08-06 15:45:00,0.6712,0.67125,0.6688,0.66955,7356700023.0
2009-08-06 16:00:00,0.66955,0.67095,0.6687,0.66995,6225100001.0
2009-08-06 16:15:00,0.6699,0.6704,0.6692,0.6701,5221700000.0
2009-08-06 16:30:00,0.6701,0.6713,0.66975,0.67075,3932500000.0
2009-08-06 16:45:00,0.67075,0.672,0.67065,0.67095,3347399998.0
2009-08-06 17:00:00,0.671,0.67165,0.67035,0.67085,2150700001.0
2009-08-06 17:15:00,0.6709,0.6725,0.6709,0.67135,3765800001.0
2009-08-06 17:30:00,0.6714,0.6716,0.6702,0.67035,2376100000.0
2009-08-06 17:45:00,0.67045,0.6716,0.67025,0.67075,4351799999.0
2009-08-06 18:00:00,0.6708,0.67095,0.66975,0.67,3580600004.0
2009-08-06 18:15:00,0.67005,0.67015,0.66905,0.6698,1446100000.0
2009-08-06 18:30:00,0.6698,0.67005,0.6691,0.66965,886600000.0
2009-08-06 18:45:00,0.66965,0.6702,0.6692,0.66935,1471100000.0
2009-08-06 19:00:00,0.66935,0.66995,0.66935,0.66965,948200000.0
2009-08-06 19:15:00,0.66965,0.6701,0.6694,0.66955,811600000.0
2009-08-06 19:30:00,0.66955,0.67025,0.6691,0.6692,1852200000.0
2009-08-06 19:45:00,0.6692,0.66965,0.66915,0.66925,1315800000.0
2009-08-06 20:00:00,0.66925,0.66925,0.66855,0.66905,3317300003.0
2009-08-06 20:15:00,0.66905,0.6697,0.66865,0.66945,2090900000.0
2009-08-06 20:30:00,0.66945,0.6699,0.6691,0.66925,1548700000.0
2009-08-06 20:45:00,0.66925,0.6699,0.66895,0.66955,1466200000.0
2009-08-06 21:00:00,0.66955,0.67025,0.6695,0.67005,653200000.0
2009-08-06 21:15:00,0.6702,0.67065,0.66966,0.6703,849200000.0
2009-08-06 21:30:00,0.6703,0.67055,0.66995,0.67015,927400000.0
2009-08-06 21:45:00,0.6702,0.6708,0.6701,0.6706,569700000.0
2009-08-06 22:00:00,0.6706,0.6709,0.66998,0.6707,503200001.0
2009-08-06 22:15:00,0.67041,0.6709,0.6696,0.66962,542300000.0
2009-08-06 22:30:00,0.66971,0.67065,0.66958,0.67025,663099997.0
2009-08-06 22:45:00,0.66997,0.67085,0.66945,0.6703,526700000.0
2009-08-06 23:00:00,0.6699,0.67065,0.66904,0.6693,606400000.0
2009-08-06 23:15:00,0.66931,0.66962,0.6688,0.66915,391900000.0
2009-08-06 23:30:00,0.66905,0.67015,0.66874,0.66939,872400000.0
2009-08-06 23:45:00,0.66945,0.67015,0.6692,0.66965,630400000.0
2009-08-07 00:00:00,0.66945,0.67005,0.66945,0.6698,350800000.0
2009-08-07 00:15:00,0.6698,0.67005,0.66941,0.66958,759400000.0
2009-08-07 00:30:00,0.6699,0.67015,0.66927,0.66985,341800000.0
2009-08-07 00:45:00,0.66985,0.6705,0.66982,0.6705,1046199999.0
2009-08-07 01:00:00,0.6705,0.67095,0.67045,0.67055,358000000.0
2009-08-07 01:15:00,0.67041,0.67075,0.6703,0.6705,296800000.0
2009-08-07 01:30:00,0.6705,0.67055,0.66955,0.67005,670200001.0
2009-08-07 01:45:00,0.66997,0.67115,0.66971,0.67095,281600000.0
2009-08-07 02:00:00,0.6711,0.6712,0.67043,0.6709,556599996.0
2009-08-07 02:15:00,0.6709,0.671,0.66994,0.66994,392600000.0
2009-08-07 02:30:00,0.6705,0.67085,0.67008,0.67045,392400000.0
2009-08-07 02:45:00,0.67035,0.6706,0.67011,0.6705,524600000.0
2009-08-07 03:00:00,0.67035,0.67075,0.67001,0.67035,714699998.0
2009-08-07 03:15:00,0.6703,0.67115,0.6701,0.6707,612800000.0
2009-08-07 03:30:00,0.6707,0.67165,0.67,0.67005,1061000003.0
2009-08-07 03:45:00,0.6701,0.6701,0.6693,0.6696,624600000.0
2009-08-07 04:00:00,0.6697,0.6701,0.6691,0.6696,484800000.0
2009-08-07 04:15:00,0.6696,0.6702,0.66935,0.6701,386800000.0
2009-08-07 04:30:00,0.6701,0.67125,0.6701,0.67115,431800000.0
2009-08-07 04:45:00,0.67115,0.67145,0.6706,0.6714,355600000.0
2009-08-07 05:00:00,0.67145,0.67145,0.6705,0.6708,881200003.0
2009-08-07 05:15:00,0.6708,0.671,0.67045,0.67095,532000000.0
2009-08-07 05:30:00,0.67062,0.6712,0.67047,0.67095,1025600001.0
2009-08-07 05:45:00,0.67095,0.67125,0.67074,0.6712,604199995.0
2009-08-07 06:00:00,0.6712,0.6712,0.67052,0.67069,360900000.0
2009-08-07 06:15:00,0.671,0.67115,0.67064,0.6709,992200005.0
2009-08-07 06:30:00,0.6709,0.671,0.67044,0.67095,540400003.0
2009-08-07 06:45:00,0.67095,0.67095,0.67024,0.67075,449400000.0
2009-08-07 07:00:00,0.67075,0.6711,0.67015,0.67095,621800000.0
2009-08-07 07:15:00,0.67095,0.67105,0.67048,0.67105,234400000.0
2009-08-07 07:30:00,0.671,0.67132,0.6706,0.6713,438900000.0
2009-08-07 07:45:00,0.67135,0.67195,0.67095,0.6713,555600000.0
2009-08-07 08:00:00,0.6713,0.6722,0.67119,0.6719,2421099999.0
2009-08-07 08:15:00,0.6719,0.67205,0.67117,0.67125,1635800000.0
2009-08-07 08:30:00,0.6716,0.67235,0.67101,0.67235,917100000.0
2009-08-07 08:45:00,0.6724,0.67255,0.67185,0.6722,561400000.0
2009-08-07 09:00:00,0.6722,0.67235,0.67195,0.6722,687300000.0
2009-08-07 09:15:00,0.6722,0.67235,0.67175,0.6718,981199999.0
2009-08-07 09:30:00,0.6718,0.6719,0.6713,0.67135,1385999999.0
2009-08-07 09:45:00,0.67135,0.67155,0.67105,0.6712,1532699999.0
2009-08-07 10:00:00,0.6712,0.6712,0.6706,0.67075,1477600000.0
2009-08-07 10:15:00,0.67075,0.67105,0.6705,0.6708,1476899999.0
2009-08-07 10:30:00,0.6708,0.67205,0.6707,0.6719,1419100000.0
2009-08-07 10:45:00,0.6719,0.67195,0.67045,0.67085,1474500000.0
2009-08-07 11:00:00,0.67085,0.6719,0.6708,0.67125,1362500000.0
2009-08-07 11:15:00,0.6713,0.6719,0.67115,0.6715,903500000.0
2009-08-07 11:30:00,0.67155,0.67195,0.67075,0.67085,1555900000.0
2009-08-07 11:45:00,0.67085,0.6714,0.6707,0.6713,923200001.0
2009-08-07 12:00:00,0.67125,0.6713,0.67085,0.6713,678500000.0
2009-08-07 12:15:00,0.6713,0.67145,0.67105,0.6711,1391799999.0
2009-08-07 12:30:00,0.6711,0.67215,0.67095,0.67205,1199200000.0
2009-08-07 12:45:00,0.672,0.6725,0.67195,0.6723,813600002.0
2009-08-07 13:00:00,0.6722,0.6725,0.6706,0.6722,2643499999.0
2009-08-07 13:15:00,0.6723,0.67325,0.67215,0.67285,2425800000.0
2009-08-07 13:30:00,0.67285,0.6745,0.67255,0.67415,2364700000.0
2009-08-07 13:45:00,0.67415,0.67435,0.67355,0.6736,1404000001.0
2009-08-07 14:00:00,0.67355,0.6742,0.67325,0.67345,2281099999.0
2009-08-07 14:15:00,0.6735,0.67485,0.6734,0.67445,2234500001.0
2009-08-07 14:30:00,0.67455,0.6821,0.67395,0.6751,4802499992.0
2009-08-07 14:45:00,0.67515,0.6765,0.67275,0.6759,3122200000.0
2009-08-07 15:00:00,0.6759,0.67945,0.6759,0.6773,2687900000.0
2009-08-07 15:15:00,0.67725,0.67785,0.67455,0.67505,2294900000.0
2009-08-07 15:30:00,0.67505,0.6765,0.6741,0.6746,3430200000.0
2009-08-07 15:45:00,0.6746,0.6751,0.6733,0.67335,3720300000.0
2009-08-07 16:00:00,0.67335,0.67465,0.6723,0.6733,4104400000.0
2009-08-07 16:15:00,0.6733,0.674,0.6723,0.6731,3121300000.0
2009-08-07 16:30:00,0.6731,0.6748,0.67285,0.6732,2714300001.0
2009-08-07 16:45:00,0.6732,0.67455,0.673,0.67365,3083800000.0
2009-08-07 17:00:00,0.67365,0.6742,0.67285,0.67285,2563299999.0
2009-08-07 17:15:00,0.67285,0.6741,0.67285,0.67385,1900400000.0
2009-08-07 17:30:00,0.67385,0.67415,0.67275,0.6728,2350800000.0
2009-08-07 17:45:00,0.67275,0.6732,0.6721,0.6721,2937200000.0
2009-08-07 18:00:00,0.6721,0.6724,0.67095,0.67125,1629100000.0
2009-08-07 18:15:00,0.67105,0.6717,0.67095,0.671,1592700000.0
2009-08-07 18:30:00,0.6711,0.67215,0.67055,0.67165,1387200000.0
2009-08-07 18:45:00,0.6717,0.6724,0.67125,0.6716,1940900000.0
2009-08-07 19:00:00,0.67175,0.67265,0.6716,0.672,1388500000.0
2009-08-07 19:15:00,0.672,0.67335,0.672,0.67315,1018400000.0
2009-08-07 19:30:00,0.67315,0.67345,0.67265,0.6727,1005800000.0
2009-08-07 19:45:00,0.6727,0.6731,0.6726,0.67275,694800000.0
2009-08-07 20:00:00,0.67275,0.67275,0.67175,0.6719,1188300000.0
2009-08-07 20:15:00,0.67185,0.6723,0.6717,0.67175,1098000000.0
2009-08-07 20:30:00,0.67163,0.67203,0.67145,0.6718,544899999.0
2009-08-07 20:45:00,0.6718,0.67185,0.6715,0.67175,457500000.0
2009-08-07 21:00:00,0.67175,0.6719,0.67119,0.6718,574000000.0
2009-08-07 21:15:00,0.67175,0.6719,0.67105,0.6718,1155200000.0
2009-08-07 21:30:00,0.6718,0.67205,0.6715,0.6718,722200000.0
2009-08-07 21:45:00,0.6718,0.67205,0.67134,0.67205,1013700000.0
2009-08-07 22:00:00,0.67174,0.6722,0.67155,0.67176,1020099997.0
2009-08-07 22:15:00,0.67165,0.6726,0.67114,0.67233,710699999.0
2009-08-07 22:30:00,0.67245,0.6726,0.6715,0.6715,575299997.0
2009-08-07 22:45:00,0.6715,0.67275,0.67105,0.6726,465400000.0
2009-08-10 00:00:00,0.669,0.67088,0.669,0.67035,454200000.0
2009-08-10 00:15:00,0.67039,0.67064,0.66984,0.67052,605600000.0
2009-08-10 00:30:00,0.6704,0.67109,0.66974,0.67038,757000000.0
2009-08-10 00:45:00,0.67045,0.67117,0.67039,0.67111,832700000.0
2009-08-10 01:00:00,0.67112,0.67112,0.67035,0.67055,984100000.0
2009-08-10 01:15:00,0.67065,0.67088,0.67049,0.67076,908400000.0
2009-08-10 01:30:00,0.67089,0.67089,0.67038,0.67052,529900000.0
2009-08-10 01:45:00,0.67063,0.67155,0.67063,0.67141,832700000.0
2009-08-10 02:00:00,0.6716,0.6725,0.6713,0.6719,585400000.0
2009-08-10 02:15:00,0.6719,0.673,0.6719,0.67285,676000000.0
2009-08-10 02:30:00,0.67285,0.6729,0.67235,0.6729,371000000.0
2009-08-10 02:45:00,0.6729,0.67315,0.6726,0.67315,1013300000.0
2009-08-10 03:00:00,0.67305,0.67305,0.67135,0.67135,569500000.0
2009-08-10 03:15:00,0.67145,0.67265,0.67145,0.67265,834000000.0
2009-08-10 03:30:00,0.67265,0.6743,0.67223,0.6742,826300000.0
2009-08-10 03:45:00,0.67415,0.67485,0.67365,0.67375,741600000.0
2009-08-10 04:00:00,0.67375,0.67435,0.67365,0.67435,806300000.0
2009-08-10 04:15:00,0.6743,0.6747,0.674,0.67425,632000000.0
2009-08-10 04:30:00,0.67425,0.6743,0.67355,0.67355,663700000.0
2009-08-10 04:45:00,0.67336,0.67395,0.67314,0.6736,177780000.0
2009-08-10 05:00:00,0.67355,0.67365,0.67284,0.6733,222300000.0
2009-08-10 05:15:00,0.67345,0.67365,0.6726,0.6729,253000000.0
2009-08-10 05:30:00,0.67305,0.67315,0.67255,0.673,208300000.0
2009-08-10 05:45:00,0.67295,0.6735,0.67251,0.6733,479500000.0
2009-08-10 06:00:00,0.67325,0.67345,0.67272,0.67286,455500000.0
2009-08-10 06:15:00,0.67315,0.6732,0.6725,0.6727,204000000.0
2009-08-10 06:30:00,0.6726,0.67315,0.67237,0.67245,459700000.0
2009-08-10 06:45:00,0.67295,0.6733,0.67249,0.6731,545000000.0
2009-08-10 07:00:00,0.6731,0.67345,0.67263,0.6733,434500000.0
2009-08-10 07:15:00,0.6733,0.67335,0.67269,0.6733,646100000.0
2009-08-10 07:30:00,0.6733,0.6733,0.6728,0.67305,417100000.0
2009-08-10 07:45:00,0.67275,0.6735,0.6727,0.6735,355800000.0
2009-08-10 08:00:00,0.6735,0.67365,0.6724,0.67255,868500000.0
2009-08-10 08:15:00,0.67255,0.6728,0.67215,0.67265,480600000.0
2009-08-10 08:30:00,0.67255,0.67275,0.67215,0.67265,151900000.0
2009-08-10 08:45:00,0.67265,0.67335,0.67265,0.6731,307900000.0
2009-08-10 09:00:00,0.6731,0.6737,0.67255,0.67305,1107000000.0
2009-08-10 09:15:00,0.67305,0.67345,0.67275,0.6732,977300000.0
2009-08-10 09:30:00,0.67315,0.67325,0.67245,0.67295,1261200001.0
2009-08-10 09:45:00,0.67305,0.6732,0.6724,0.67285,794800000.0
2009-08-10 10:00:00,0.67285,0.67295,0.6722,0.6726,1143300000.0
2009-08-10 10:15:00,0.6726,0.6739,0.6726,0.6737,1088500000.0
2009-08-10 10:30:00,0.6737,0.6746,0.6736,0.67425,1154200001.0
2009-08-10 10:45:00,0.67425,0.67475,0.6742,0.67445,1626600001.0
2009-08-10 11:00:00,0.67455,0.67465,0.67395,0.67435,1351700001.0
2009-08-10 11:15:00,0.67435,0.6745,0.67385,0.67445,778800000.0
2009-08-10 11:30:00,0.6744,0.67455,0.67383,0.6743,1033300004.0
2009-08-10 11:45:00,0.6743,0.6767,0.6743,0.67655,1972800000.0
2009-08-10 12:00:00,0.6766,0.67755,0.67615,0.6772,1326400000.0
2009-08-10 12:15:00,0.6772,0.6777,0.67715,0.67725,1181500000.0
2009-08-10 12:30:00,0.6773,0.67745,0.67645,0.6767,821600000.0
2009-08-10 12:45:00,0.6766,0.6768,0.67615,0.6762,997000000.0
2009-08-10 13:00:00,0.6762,0.6762,0.6752,0.67525,1788199999.0
2009-08-10 13:15:00,0.67525,0.6758,0.67495,0.6752,1183700000.0
2009-08-10 13:30:00,0.6752,0.67675,0.6751,0.67655,2204700000.0
2009-08-10 13:45:00,0.67655,0.67685,0.67595,0.67595,1330999999.0
2009-08-10 14:00:00,0.676,0.67775,0.676,0.6767,2944700000.0
2009-08-10 14:15:00,0.67675,0.6774,0.67555,0.6759,2325999999.0
2009-08-10 14:30:00,0.6759,0.6759,0.6742,0.6743,3063900000.0
2009-08-10 14:45:00,0.6743,0.6757,0.67425,0.6757,2575800000.0
2009-08-10 15:00:00,0.6758,0.6762,0.67515,0.6756,2112100000.0
2009-08-10 15:15:00,0.6756,0.676,0.67485,0.6753,1086800000.0
2009-08-10 15:30:00,0.67535,0.67535,0.67425,0.67435,2175200000.0
2009-08-10 15:45:00,0.6743,0.675,0.67385,0.67455,2327900000.0
2009-08-10 16:00:00,0.6746,0.6748,0.67375,0.6742,3489600000.0
2009-08-10 16:15:00,0.6742,0.675,0.6738,0.67495,3083600000.0
2009-08-10 16:30:00,0.6749,0.6755,0.6747,0.67505,2675100000.0
2009-08-10 16:45:00,0.6751,0.67575,0.6743,0.6745,2322500002.0
2009-08-10 17:00:00,0.6745,0.67495,0.6738,0.6739,2800800001.0
2009-08-10 17:15:00,0.6739,0.6744,0.6737,0.674,1714800000.0
2009-08-10 17:30:00,0.6739,0.6748,0.67385,0.6747,1706399998.0
2009-08-10 17:45:00,0.6747,0.6754,0.67435,0.6754,2577500000.0
2009-08-10 18:00:00,0.6754,0.67645,0.675,0.676,1548100000.0
2009-08-10 18:15:00,0.676,0.6763,0.6749,0.6749,1198500000.0
2009-08-10 18:30:00,0.6749,0.6753,0.6742,0.6746,2022300000.0
2009-08-10 18:45:00,0.67455,0.6762,0.6745,0.67515,2288200002.0
2009-08-10 19:00:00,0.67515,0.67515,0.6739,0.67445,2532300000.0
2009-08-10 19:15:00,0.67445,0.67445,0.67315,0.67405,1879999999.0
2009-08-10 19:30:00,0.67425,0.6747,0.6736,0.6742,581700000.0
2009-08-10 19:45:00,0.6743,0.6745,0.6729,0.6729,1211500000.0
2009-08-10 20:00:00,0.6729,0.674,0.67285,0.6734,961200000.0
2009-08-10 20:15:00,0.67335,0.6736,0.6729,0.6731,776900000.0
2009-08-10 20:30:00,0.6731,0.6736,0.673,0.67335,327100000.0
2009-08-10 20:45:00,0.67335,0.67535,0.6733,0.6747,985800000.0
2009-08-10 21:00:00,0.6747,0.6764,0.67465,0.67545,1790700000.0
2009-08-10 21:15:00,0.6754,0.67545,0.67475,0.67545,1051400000.0
2009-08-10 21:30:00,0.67545,0.67545,0.67475,0.67525,530600000.0
2009-08-10 21:45:00,0.67525,0.6764,0.6752,0.67575,606300000.0
2009-08-10 22:00:00,0.67575,0.677,0.67575,0.6766,394300001.0
2009-08-10 22:15:00,0.6766,0.6768,0.67602,0.6768,356300000.0
2009-08-10 22:30:00,0.6767,0.6769,0.6763,0.6765,454500000.0
2009-08-10 22:45:00,0.67645,0.67675,0.6763,0.6764,609300000.0
2009-08-10 23:00:00,0.67635,0.6765,0.67536,0.67568,375100000.0
2009-08-10 23:15:00,0.67585,0.676,0.67505,0.67565,336500000.0
2009-08-10 23:30:00,0.6757,0.67695,0.67538,0.6769,274200000.0
2009-08-10 23:45:00,0.6769,0.67695,0.676,0.67655,208800000.0
2009-08-11 00:00:00,0.67655,0.67675,0.6761,0.6761,644900000.0
2009-08-11 00:15:00,0.6761,0.6761,0.6756,0.67595,450800000.0
2009-08-11 00:30:00,0.67595,0.67625,0.67528,0.6758,289900000.0
2009-08-11 00:45:00,0.6758,0.67615,0.67539,0.67585,389700000.0
2009-08-11 01:00:00,0.67595,0.676,0.67489,0.6754,244800000.0
2009-08-11 01:15:00,0.6754,0.6755,0.67495,0.67515,157700000.0
2009-08-11 01:30:00,0.67515,0.6754,0.67505,0.6753,134270000.0
2009-08-11 01:45:00,0.67525,0.67585,0.67481,0.67575,208900000.0
2009-08-11 02:00:00,0.67575,0.6763,0.6752,0.67625,489400000.0
2009-08-11 02:15:00,0.67615,0.67625,0.67585,0.67625,246300000.0
2009-08-11 02:30:00,0.67625,0.677,0.67585,0.6766,449500000.0
2009-08-11 02:45:00,0.6766,0.6768,0.6761,0.6766,448500000.0
2009-08-11 03:00:00,0.6765,0.6769,0.676,0.6767,404700000.0
2009-08-11 03:15:00,0.6767,0.67685,0.6759,0.67675,261600000.0
2009-08-11 03:30:00,0.67685,0.6769,0.67623,0.6768,212100000.0
2009-08-11 03:45:00,0.67675,0.6768,0.67615,0.6762,507900000.0
2009-08-11 04:00:00,0.6762,0.67625,0.67475,0.6751,683200000.0
2009-08-11 04:15:00,0.6751,0.67525,0.67445,0.67445,799100000.0
2009-08-11 04:30:00,0.67445,0.67455,0.6735,0.67365,798300000.0
2009-08-11 04:45:00,0.6737,0.6741,0.67295,0.6741,791600000.0
2009-08-11 05:00:00,0.67405,0.67415,0.6735,0.674,465300000.0
2009-08-11 05:15:00,0.67369,0.67465,0.67355,0.6742,306900000.0
2009-08-11 05:30:00,0.67415,0.67505,0.6737,0.67405,277800000.0
2009-08-11 05:45:00,0.6746,0.67465,0.67403,0.67419,319200000.0
2009-08-11 06:00:00,0.67455,0.6746,0.67401,0.6741,489200000.0
2009-08-11 06:15:00,0.67435,0.67435,0.6735,0.674,247300000.0
2009-08-11 06:30:00,0.67395,0.6741,0.6735,0.6739,323300000.0
2009-08-11 06:45:00,0.67385,0.6741,0.67329,0.67365,429100000.0
2009-08-11 07:00:00,0.67365,0.674,0.67333,0.67337,682200000.0
2009-08-11 07:15:00,0.67375,0.6746,0.6736,0.6744,369100000.0
2009-08-11 07:30:00,0.6744,0.67465,0.67403,0.6746,626700000.0
2009-08-11 07:45:00,0.6746,0.67505,0.67391,0.6745,750900000.0
2009-08-11 08:00:00,0.6745,0.67535,0.6743,0.67515,749699999.0
2009-08-11 08:15:00,0.67515,0.6762,0.67495,0.6759,1218499999.0
2009-08-11 08:30:00,0.67595,0.6763,0.67565,0.67575,694899999.0
2009-08-11 08:45:00,0.67575,0.67645,0.67525,0.6764,1306600002.0
2009-08-11 09:00:00,0.67645,0.67645,0.6753,0.6754,2202300000.0
2009-08-11 09:15:00,0.67545,0.67635,0.6753,0.67595,1876800002.0
2009-08-11 09:30:00,0.67595,0.67605,0.67465,0.67475,1697600000.0
2009-08-11 09:45:00,0.6748,0.67535,0.67435,0.67535,1930700001.0
2009-08-11 10:00:00,0.67535,0.6759,0.67505,0.67555,1377100000.0
2009-08-11 10:15:00,0.67555,0.67585,0.67545,0.67575,994700000.0
2009-08-11 10:30:00,0.6757,0.6763,0.6757,0.67595,1429500001.0
2009-08-11 10:45:00,0.67595,0.67595,0.67488,0.67565,1362300000.0
2009-08-11 11:00:00,0.67565,0.67585,0.6752,0.67545,1318199998.0
2009-08-11 11:15:00,0.6755,0.67555,0.67405,0.6741,2550100000.0
2009-08-11 11:30:00,0.6741,0.6745,0.67335,0.67355,1716500000.0
2009-08-11 11:45:00,0.6735,0.6737,0.6721,0.6723,2063900004.0
2009-08-11 12:00:00,0.6723,0.6724,0.67005,0.6705,2716399999.0
2009-08-11 12:15:00,0.6705,0.6706,0.66965,0.67005,2679600000.0
2009-08-11 12:30:00,0.67005,0.6706,0.66985,0.6702,1694900000.0
2009-08-11 12:45:00,0.67025,0.67145,0.67015,0.67095,1787499999.0
2009-08-11 13:00:00,0.67095,0.6713,0.67015,0.671,1510400000.0
2009-08-11 13:15:00,0.671,0.6711,0.67015,0.67065,1846100002.0
2009-08-11 13:30:00,0.67065,0.67085,0.6698,0.67,1443800000.0
2009-08-11 13:45:00,0.67,0.6704,0.6697,0.66995,1689100001.0
2009-08-11 14:00:00,0.67005,0.6706,0.67,0.6705,1260000000.0
2009-08-11 14:15:00,0.6705,0.6711,0.6702,0.6709,1882300000.0
2009-08-11 14:30:00,0.6711,0.6711,0.66895,0.669,2682900000.0
2009-08-11 14:45:00,0.669,0.66945,0.66835,0.669,3538000000.0
2009-08-11 15:00:00,0.669,0.66915,0.66745,0.66785,3559400002.0
2009-08-11 15:15:00,0.66785,0.669,0.6677,0.6684,2858800000.0
2009-08-11 15:30:00,0.6684,0.6693,0.66775,0.66825,3362199998.0
2009-08-11 15:45:00,0.66825,0.66855,0.667,0.6683,3255299999.0
2009-08-11 16:00:00,0.6683,0.6683,0.66615,0.667,4814599992.0
2009-08-11 16:15:00,0.66695,0.6678,0.66675,0.66705,3775500005.0
2009-08-11 16:30:00,0.66705,0.668,0.66685,0.6676,3359000002.0
2009-08-11 16:45:00,0.6676,0.66875,0.6676,0.66795,2580800000.0
2009-08-11 17:00:00,0.6679,0.66845,0.6667,0.66675,2820500000.0
2009-08-11 17:15:00,0.66675,0.66775,0.66645,0.66775,2415200000.0
2009-08-11 17:30:00,0.66765,0.66795,0.6667,0.66735,3413299997.0
2009-08-11 17:45:00,0.66735,0.66865,0.6671,0.6682,2239900000.0
2009-08-11 18:00:00,0.66815,0.6689,0.66765,0.6683,926900000.0
2009-08-11 18:15:00,0.66835,0.6692,0.66835,0.6687,960500000.0
2009-08-11 18:30:00,0.6688,0.66925,0.66875,0.6689,879900002.0
2009-08-11 18:45:00,0.669,0.6691,0.66855,0.66865,1047700000.0
2009-08-11 19:00:00,0.66865,0.66945,0.66835,0.66835,1107900000.0
2009-08-11 19:15:00,0.66835,0.66875,0.66823,0.6687,782699999.0
2009-08-11 19:30:00,0.6687,0.6691,0.6687,0.66905,1251900000.0
2009-08-11 19:45:00,0.66905,0.66975,0.6687,0.66905,1660100000.0
2009-08-11 20:00:00,0.6692,0.67065,0.66895,0.67025,1244099998.0
2009-08-11 20:15:00,0.67025,0.67045,0.6691,0.6691,1481000000.0
2009-08-11 20:30:00,0.6691,0.66925,0.66805,0.6685,1198700000.0
2009-08-11 20:45:00,0.6685,0.6688,0.66775,0.6684,1421000000.0
2009-08-11 21:00:00,0.6684,0.6688,0.6669,0.66765,1752200001.0
2009-08-11 21:15:00,0.66765,0.6686,0.6668,0.66845,899800000.0
2009-08-11 21:30:00,0.66845,0.6688,0.66795,0.6685,1049400000.0
2009-08-11 21:45:00,0.6685,0.6685,0.6676,0.66765,877800000.0
2009-08-11 22:00:00,0.66765,0.66785,0.6668,0.66745,851000000.0
2009-08-11 22:15:00,0.66745,0.6679,0.66677,0.66694,466800000.0
2009-08-11 22:30:00,0.66715,0.6677,0.66684,0.66755,408400000.0
2009-08-11 22:45:00,0.66727,0.6676,0.6668,0.6668,278000000.0
2009-08-11 23:00:00,0.6668,0.6681,0.66655,0.66755,372700000.0
2009-08-11 23:15:00,0.66755,0.668,0.66712,0.66775,476000000.0
2009-08-11 23:30:00,0.66775,0.66775,0.66712,0.6675,163000000.0
2009-08-11 23:45:00,0.6675,0.66765,0.66696,0.6674,321300000.0
2009-08-12 00:00:00,0.6674,0.6688,0.6673,0.66825,599900000.0
2009-08-12 00:15:00,0.66825,0.6686,0.66773,0.66815,446600000.0
2009-08-12 00:30:00,0.6681,0.6685,0.6679,0.66815,183400000.0
2009-08-12 00:45:00,0.66815,0.66855,0.66815,0.66825,155600000.0
2009-08-12 01:00:00,0.66825,0.6686,0.6678,0.66787,223000000.0
2009-08-12 01:15:00,0.66788,0.66825,0.66766,0.668,425300000.0
2009-08-12 01:30:00,0.668,0.6681,0.66765,0.6681,435600000.0
2009-08-12 01:45:00,0.6681,0.6681,0.66685,0.66735,332200000.0
2009-08-12 02:00:00,0.66735,0.6681,0.6672,0.66745,606000000.0
2009-08-12 02:15:00,0.6674,0.6682,0.66725,0.6681,721700000.0
2009-08-12 02:30:00,0.6681,0.6683,0.6676,0.6677,534900000.0
2009-08-12 02:45:00,0.66765,0.6678,0.66735,0.6675,378600000.0
2009-08-12 03:00:00,0.6675,0.6676,0.667,0.66735,316300000.0
2009-08-12 03:15:00,0.6673,0.66755,0.6672,0.6673,285600000.0
2009-08-12 03:30:00,0.6674,0.66745,0.66705,0.66715,193200000.0
2009-08-12 03:45:00,0.6672,0.6674,0.66635,0.66665,517600000.0
2009-08-12 04:00:00,0.66665,0.66665,0.66555,0.6656,598100000.0
2009-08-12 04:15:00,0.6656,0.66625,0.66455,0.66575,1232400000.0
2009-08-12 04:30:00,0.66575,0.666,0.66495,0.6659,344000000.0
2009-08-12 04:45:00,0.6659,0.66635,0.66385,0.6643,998900000.0
2009-08-12 05:00:00,0.6643,0.66555,0.6642,0.6655,761400000.0
2009-08-12 05:15:00,0.6655,0.66585,0.66515,0.6653,371400000.0
2009-08-12 05:30:00,0.66525,0.66535,0.66453,0.6652,439800000.0
2009-08-12 05:45:00,0.6652,0.6653,0.6648,0.66495,429500000.0
2009-08-12 06:00:00,0.66495,0.6655,0.66455,0.66535,1037500000.0
2009-08-12 06:15:00,0.6654,0.6659,0.66504,0.66535,306800000.0
2009-08-12 06:30:00,0.66535,0.66545,0.6649,0.665,267300000.0
2009-08-12 06:45:00,0.665,0.6651,0.6641,0.66485,1518200000.0
2009-08-12 07:00:00,0.6648,0.66525,0.6645,0.66495,1474300000.0
2009-08-12 07:15:00,0.6648,0.6648,0.6641,0.66415,299200000.0
2009-08-12 07:30:00,0.6641,0.6646,0.6636,0.6644,489300000.0
2009-08-12 07:45:00,0.6644,0.6649,0.66355,0.6636,621300000.0
2009-08-12 08:00:00,0.6636,0.66445,0.66325,0.66395,1169600000.0
2009-08-12 08:15:00,0.66395,0.66395,0.6626,0.66325,1368400000.0
2009-08-12 08:30:00,0.66325,0.66325,0.66155,0.66235,1608900001.0
2009-08-12 08:45:00,0.66255,0.66275,0.66045,0.6607,1842800001.0
2009-08-12 09:00:00,0.66065,0.66175,0.6603,0.6606,2413800001.0
2009-08-12 09:15:00,0.6606,0.6612,0.65985,0.6612,2763999999.0
2009-08-12 09:30:00,0.66125,0.66195,0.66105,0.66115,3045200002.0
2009-08-12 09:45:00,0.6612,0.66215,0.6607,0.66215,2375600000.0
2009-08-12 10:00:00,0.66215,0.6633,0.662,0.66315,1086800000.0
2009-08-12 10:15:00,0.66315,0.66325,0.6625,0.6629,1143600000.0
2009-08-12 10:30:00,0.6629,0.66355,0.6627,0.6635,989600000.0
2009-08-12 10:45:00,0.6634,0.66445,0.66295,0.6638,2184200000.0
2009-08-12 11:00:00,0.6638,0.66455,0.66335,0.6643,1380100001.0
2009-08-12 11:15:00,0.66435,0.66435,0.6629,0.66295,988200000.0
2009-08-12 11:30:00,0.6629,0.66365,0.66255,0.66335,2239400000.0
2009-08-12 11:45:00,0.66335,0.6634,0.6627,0.66325,1178800000.0
2009-08-12 12:00:00,0.66325,0.6651,0.66325,0.6645,1320900000.0
2009-08-12 12:15:00,0.6645,0.6649,0.6644,0.6646,1961399999.0
2009-08-12 12:30:00,0.6646,0.6648,0.66415,0.66415,1350000001.0
2009-08-12 12:45:00,0.6642,0.66505,0.66395,0.665,1580600000.0
2009-08-12 13:00:00,0.665,0.6656,0.6641,0.6643,1894799999.0
2009-08-12 13:15:00,0.6643,0.6647,0.6638,0.66395,1827099999.0
2009-08-12 13:30:00,0.664,0.66475,0.66345,0.66375,2287799999.0
2009-08-12 13:45:00,0.66375,0.664,0.663,0.663,2300999998.0
2009-08-12 14:00:00,0.663,0.66545,0.663,0.66535,2654299998.0
2009-08-12 14:15:00,0.66535,0.66615,0.66505,0.66515,2932300000.0
2009-08-12 14:30:00,0.66525,0.6656,0.6637,0.6645,2215200000.0
2009-08-12 14:45:00,0.6645,0.66505,0.66425,0.66445,2805600000.0
2009-08-12 15:00:00,0.66445,0.6657,0.66445,0.6657,1522800000.0
2009-08-12 15:15:00,0.6657,0.6659,0.6647,0.66485,1224300000.0
2009-08-12 15:30:00,0.66485,0.66675,0.66485,0.66665,2275700000.0
2009-08-12 15:45:00,0.6667,0.6681,0.66665,0.6674,1930199998.0
2009-08-12 16:00:00,0.66745,0.66855,0.66725,0.6679,3108499998.0
2009-08-12 16:15:00,0.6679,0.6692,0.66775,0.66825,2141199999.0
2009-08-12 16:30:00,0.6682,0.66875,0.66755,0.6683,3107100000.0
2009-08-12 16:45:00,0.6683,0.6713,0.6683,0.67125,3444699996.0
2009-08-12 17:00:00,0.6712,0.67125,0.67,0.6708,3017400000.0
2009-08-12 17:15:00,0.6708,0.67195,0.67015,0.67185,1962899999.0
2009-08-12 17:30:00,0.67195,0.6729,0.6713,0.67235,2646800000.0
2009-08-12 17:45:00,0.67235,0.6727,0.67185,0.67215,2060499999.0
2009-08-12 18:00:00,0.67215,0.6738,0.6719,0.6731,2099100004.0
2009-08-12 18:15:00,0.6731,0.6736,0.67225,0.67335,1979900000.0
2009-08-12 18:30:00,0.67335,0.67335,0.67255,0.67265,1959300001.0
2009-08-12 18:45:00,0.67265,0.6728,0.67225,0.6728,1051800000.0
2009-08-12 19:00:00,0.6728,0.6735,0.6723,0.67305,825900000.0
2009-08-12 19:15:00,0.6731,0.6733,0.67277,0.67325,1093999999.0
2009-08-12 19:30:00,0.6732,0.67325,0.67248,0.6726,2070600000.0
2009-08-12 19:45:00,0.6726,0.6732,0.67245,0.67305,1489800000.0
2009-08-12 20:00:00,0.67305,0.67305,0.6724,0.67245,625400000.0
2009-08-12 20:15:00,0.67245,0.6725,0.66865,0.669,2049700000.0
2009-08-12 20:30:00,0.66895,0.6692,0.6676,0.66895,1761900000.0
2009-08-12 20:45:00,0.66895,0.6766,0.66895,0.67465,2265300000.0
2009-08-12 21:00:00,0.67465,0.6758,0.67365,0.67415,1384700000.0
2009-08-12 21:15:00,0.6739,0.67485,0.67363,0.6747,607200000.0
2009-08-12 21:30:00,0.67475,0.6755,0.674,0.67455,994800000.0
2009-08-12 21:45:00,0.6745,0.67455,0.6719,0.673,974900000.0
2009-08-12 22:00:00,0.673,0.67325,0.67175,0.67183,443900000.0
2009-08-12 22:15:00,0.67199,0.6722,0.67145,0.67155,326500000.0
2009-08-12 22:30:00,0.67123,0.67183,0.67111,0.67145,329900000.0
2009-08-12 22:45:00,0.67145,0.672,0.67097,0.6716,430000000.0
2009-08-12 23:00:00,0.67155,0.67155,0.6705,0.67072,352800000.0
2009-08-12 23:15:00,0.67068,0.6712,0.66905,0.67,518900000.0
2009-08-12 23:30:00,0.67,0.6705,0.6693,0.67,518900000.0
2009-08-12 23:45:00,0.67005,0.6707,0.67004,0.67065,310100000.0
2009-08-13 00:00:00,0.67065,0.67095,0.6705,0.67065,312300000.0
2009-08-13 00:15:00,0.6707,0.67115,0.67039,0.6709,269600000.0
2009-08-13 00:30:00,0.6709,0.671,0.67042,0.6709,163300000.0
2009-08-13 00:45:00,0.67085,0.67145,0.67043,0.67115,350200000.0
2009-08-13 01:00:00,0.67115,0.6712,0.67068,0.6712,240700000.0
2009-08-13 01:15:00,0.67125,0.6716,0.671,0.6715,645200000.0
2009-08-13 01:30:00,0.6714,0.67145,0.67075,0.67145,422000000.0
2009-08-13 01:45:00,0.6715,0.67171,0.67099,0.6711,399800000.0
2009-08-13 02:00:00,0.67115,0.67135,0.67075,0.67125,436600000.0
2009-08-13 02:15:00,0.6713,0.6718,0.6706,0.6716,958600000.0
2009-08-13 02:30:00,0.6716,0.6724,0.6714,0.67195,1126700000.0
2009-08-13 02:45:00,0.67195,0.6722,0.6717,0.6718,763900000.0
2009-08-13 03:00:00,0.6718,0.6729,0.67175,0.67215,949600000.0
2009-08-13 03:15:00,0.67215,0.67285,0.67185,0.67285,640100000.0
2009-08-13 03:30:00,0.67285,0.673,0.6715,0.6719,992200000.0
2009-08-13 03:45:00,0.6718,0.672,0.67105,0.67175,1003800000.0
2009-08-13 04:00:00,0.67195,0.6727,0.6719,0.6723,734600000.0
2009-08-13 04:15:00,0.6723,0.673,0.672,0.6728,482700000.0
2009-08-13 04:30:00,0.6728,0.6729,0.67225,0.6729,385500000.0
2009-08-13 04:45:00,0.67235,0.67305,0.67215,0.6724,1232800000.0
2009-08-13 05:00:00,0.67245,0.67285,0.67205,0.67205,788600000.0
2009-08-13 05:15:00,0.67205,0.67295,0.67195,0.67255,1164800000.0
2009-08-13 05:30:00,0.67255,0.6727,0.67224,0.6727,345200000.0
2009-08-13 05:45:00,0.6727,0.67295,0.67215,0.67285,1036300000.0
2009-08-13 06:00:00,0.67285,0.6729,0.67246,0.6727,245100000.0
2009-08-13 06:15:00,0.6727,0.6734,0.67231,0.67299,333900000.0
2009-08-13 06:30:00,0.673,0.67325,0.67267,0.67295,606400000.0
2009-08-13 06:45:00,0.67295,0.6734,0.6728,0.673,587800000.0
2009-08-13 07:00:00,0.673,0.67385,0.67295,0.67365,283900000.0
2009-08-13 07:15:00,0.67365,0.6737,0.6734,0.6734,295500000.0
2009-08-13 07:30:00,0.6734,0.6737,0.67295,0.6736,719400000.0
2009-08-13 07:45:00,0.6736,0.67375,0.67325,0.67375,410200000.0
2009-08-13 08:00:00,0.67375,0.6752,0.67355,0.6752,698900000.0
2009-08-13 08:15:00,0.6751,0.67595,0.6751,0.67525,863300000.0
2009-08-13 08:30:00,0.67535,0.6757,0.6748,0.6751,981200000.0
2009-08-13 08:45:00,0.6751,0.6752,0.67385,0.674,733300000.0
2009-08-13 09:00:00,0.674,0.6751,0.67385,0.67465,1497400000.0
2009-08-13 09:15:00,0.67465,0.6758,0.67465,0.6756,1189500000.0
2009-08-13 09:30:00,0.6756,0.6764,0.67545,0.6755,830000000.0
2009-08-13 09:45:00,0.67545,0.6761,0.67495,0.67535,1056800000.0
2009-08-13 10:00:00,0.67535,0.6754,0.67335,0.6739,1247800000.0
2009-08-13 10:15:00,0.6739,0.67495,0.6738,0.67495,584700000.0
2009-08-13 10:30:00,0.67495,0.6762,0.67475,0.6759,1062200000.0
2009-08-13 10:45:00,0.6759,0.676,0.6748,0.67505,1094200000.0
2009-08-13 11:00:00,0.675,0.67635,0.675,0.6762,615200000.0
2009-08-13 11:15:00,0.6762,0.67625,0.67567,0.67625,943200000.0
2009-08-13 11:30:00,0.67625,0.6772,0.67595,0.67665,1531100000.0
2009-08-13 11:45:00,0.6766,0.67695,0.6761,0.6767,596600000.0
2009-08-13 12:00:00,0.6767,0.67685,0.6764,0.6767,240300000.0
2009-08-13 12:15:00,0.6768,0.6775,0.6767,0.6772,701200000.0
2009-08-13 12:30:00,0.6772,0.67765,0.67675,0.6775,537800000.0
2009-08-13 12:45:00,0.6775,0.67765,0.67695,0.6772,1027300000.0
2009-08-13 13:00:00,0.6772,0.67925,0.67715,0.67905,1523100000.0
2009-08-13 13:15:00,0.67905,0.6792,0.6782,0.67855,1236800000.0
2009-08-13 13:30:00,0.67855,0.6792,0.6785,0.679,1174700000.0
2009-08-13 13:45:00,0.679,0.6795,0.6788,0.6791,1361800000.0
2009-08-13 14:00:00,0.6791,0.68125,0.6791,0.6799,3184499997.0
2009-08-13 14:15:00,0.6799,0.68095,0.6798,0.68025,2261100000.0
2009-08-13 14:30:00,0.68025,0.68035,0.6764,0.67795,2743840000.0
2009-08-13 14:45:00,0.678,0.67875,0.6763,0.67865,2534600000.0
2009-08-13 15:00:00,0.6786,0.67975,0.6786,0.67925,1380500000.0
2009-08-13 15:15:00,0.6792,0.67955,0.6781,0.67855,1696200000.0
2009-08-13 15:30:00,0.67855,0.67865,0.67695,0.67705,3380600002.0
2009-08-13 15:45:00,0.6772,0.67765,0.6754,0.67615,3462899999.0
2009-08-13 16:00:00,0.67615,0.67845,0.6757,0.6779,3054160001.0
2009-08-13 16:15:00,0.67795,0.67945,0.67745,0.67895,2639300000.0
2009-08-13 16:30:00,0.67885,0.6807,0.6788,0.68035,2066330000.0
2009-08-13 16:45:00,0.68035,0.6805,0.6798,0.6801,1166500000.0
2009-08-13 17:00:00,0.6801,0.6802,0.6792,0.67925,1482300000.0
2009-08-13 17:15:00,0.67925,0.67945,0.6787,0.6791,1247500000.0
2009-08-13 17:30:00,0.6791,0.68035,0.6788,0.6801,2011800000.0
2009-08-13 17:45:00,0.6801,0.68025,0.67935,0.6799,1160500000.0
2009-08-13 18:00:00,0.68,0.6801,0.67935,0.67935,1115500000.0
2009-08-13 18:15:00,0.67928,0.68,0.67926,0.67935,861400000.0
2009-08-13 18:30:00,0.6794,0.6798,0.6789,0.679,1017700000.0
2009-08-13 18:45:00,0.679,0.6796,0.67885,0.67915,650600000.0
2009-08-13 19:00:00,0.6791,0.6803,0.6791,0.67915,958000000.0
2009-08-13 19:15:00,0.67915,0.67965,0.67905,0.6796,906900000.0
2009-08-13 19:30:00,0.67955,0.68025,0.6795,0.6799,1136700000.0
2009-08-13 19:45:00,0.6799,0.6799,0.6781,0.67865,1251600000.0
2009-08-13 20:00:00,0.6787,0.6789,0.6768,0.67735,1405700000.0
2009-08-13 20:15:00,0.6774,0.67855,0.6774,0.6784,1737899995.0
2009-08-13 20:30:00,0.6784,0.6792,0.6784,0.6792,1022899999.0
2009-08-13 20:45:00,0.6792,0.6793,0.6781,0.6781,799200000.0
2009-08-13 21:00:00,0.6781,0.67925,0.67765,0.6791,957400000.0
2009-08-13 21:15:00,0.67915,0.67915,0.67835,0.6786,437200000.0
2009-08-13 21:30:00,0.67855,0.679,0.67835,0.6787,592100000.0
2009-08-13 21:45:00,0.6787,0.6792,0.6787,0.6791,680100000.0
2009-08-13 22:00:00,0.6791,0.6797,0.67871,0.6792,619500000.0
2009-08-13 22:15:00,0.6793,0.67935,0.67894,0.67925,257800000.0
2009-08-13 22:30:00,0.67925,0.67935,0.67873,0.679,955100000.0
2009-08-13 22:45:00,0.67915,0.67915,0.67825,0.6787,421500000.0
2009-08-13 23:00:00,0.67865,0.67902,0.67805,0.67895,382100000.0
2009-08-13 23:15:00,0.67895,0.6795,0.67865,0.67865,466900000.0
2009-08-13 23:30:00,0.6786,0.679,0.67775,0.678,748000000.0
2009-08-13 23:45:00,0.67805,0.67805,0.67695,0.6778,517900000.0
2009-08-14 00:00:00,0.6778,0.67855,0.6778,0.67815,235200000.0
2009-08-14 00:15:00,0.67815,0.6783,0.6777,0.6778,365600000.0
2009-08-14 00:30:00,0.6777,0.67795,0.677,0.67735,198200000.0
2009-08-14 00:45:00,0.6775,0.6795,0.6775,0.6785,1016800000.0
2009-08-14 01:00:00,0.6785,0.6789,0.67825,0.6787,375700000.0
2009-08-14 01:15:00,0.67875,0.67885,0.6782,0.67825,176400000.0
2009-08-14 01:30:00,0.6783,0.6792,0.67755,0.67885,435300000.0
2009-08-14 01:45:00,0.67895,0.6797,0.6784,0.67871,749400000.0
2009-08-14 02:00:00,0.6788,0.6802,0.67835,0.6801,461100000.0
2009-08-14 02:15:00,0.67985,0.6819,0.6798,0.6819,1180500000.0
2009-08-14 02:30:00,0.68185,0.68185,0.6812,0.68135,327500000.0
2009-08-14 02:45:00,0.6813,0.6816,0.68045,0.68105,799900000.0
2009-08-14 03:00:00,0.68093,0.68305,0.68093,0.68135,640200000.0
2009-08-14 03:15:00,0.68135,0.6816,0.68115,0.68145,403400001.0
2009-08-14 03:30:00,0.68145,0.68155,0.6806,0.6809,371000000.0
2009-08-14 03:45:00,0.6807,0.6817,0.68041,0.6815,504200000.0
2009-08-14 04:00:00,0.6815,0.6815,0.6799,0.6806,1018600000.0
2009-08-14 04:15:00,0.6806,0.6807,0.67985,0.68035,357100000.0
2009-08-14 04:30:00,0.6803,0.68035,0.6792,0.68025,465600000.0
2009-08-14 04:45:00,0.6802,0.6802,0.67935,0.6795,172800000.0
2009-08-14 05:00:00,0.6794,0.67965,0.6791,0.67935,217600000.0
2009-08-14 05:15:00,0.67935,0.67935,0.67895,0.679,216700000.0
2009-08-14 05:30:00,0.679,0.6794,0.67805,0.67835,297100000.0
2009-08-14 05:45:00,0.67835,0.67915,0.67825,0.6789,395700000.0
2009-08-14 06:00:00,0.6789,0.6797,0.6787,0.6787,312400000.0
2009-08-14 06:15:00,0.67875,0.67925,0.67829,0.67895,588100000.0
2009-08-14 06:30:00,0.67878,0.68005,0.67859,0.6797,310000000.0
2009-08-14 06:45:00,0.67965,0.67995,0.67885,0.67885,331200000.0
2009-08-14 07:00:00,0.67885,0.6797,0.6782,0.67965,306000000.0
2009-08-14 07:15:00,0.67965,0.67965,0.6787,0.679,697300000.0
2009-08-14 07:30:00,0.67905,0.67975,0.67838,0.67965,709500000.0
2009-08-14 07:45:00,0.6797,0.68,0.67892,0.67945,435900000.0
2009-08-14 08:00:00,0.67945,0.6797,0.67865,0.67867,527900000.0
2009-08-14 08:15:00,0.679,0.6801,0.67855,0.67958,834400000.0
2009-08-14 08:30:00,0.68,0.68055,0.67945,0.67945,752900000.0
2009-08-14 08:45:00,0.6795,0.68065,0.6795,0.6805,1694100001.0
2009-08-14 09:00:00,0.68055,0.68065,0.6794,0.6795,1479200001.0
2009-08-14 09:15:00,0.67945,0.67975,0.6786,0.67905,1870900000.0
2009-08-14 09:30:00,0.67905,0.6803,0.67815,0.6799,1843700003.0
2009-08-14 09:45:00,0.67995,0.6807,0.6799,0.68045,967500000.0
2009-08-14 10:00:00,0.68045,0.6805,0.67995,0.68045,882399999.0
2009-08-14 10:15:00,0.68045,0.6813,0.6802,0.68035,913700000.0
2009-08-14 10:30:00,0.68035,0.6808,0.68,0.68075,1130400000.0
2009-08-14 10:45:00,0.6807,0.6815,0.68035,0.6815,1175800000.0
2009-08-14 11:00:00,0.6815,0.6821,0.6812,0.6819,764799998.0
2009-08-14 11:15:00,0.68195,0.6823,0.6808,0.6811,1697300000.0
2009-08-14 11:30:00,0.68115,0.6814,0.67995,0.68005,957100001.0
2009-08-14 11:45:00,0.68005,0.68075,0.6797,0.68035,1760300002.0
2009-08-14 12:00:00,0.68035,0.68045,0.6799,0.68005,1066900000.0
2009-08-14 12:15:00,0.68005,0.68015,0.67965,0.67985,1421500000.0
2009-08-14 12:30:00,0.67985,0.68015,0.67955,0.6801,680600000.0
2009-08-14 12:45:00,0.6801,0.6806,0.6799,0.68045,1551699999.0
2009-08-14 13:00:00,0.68045,0.68175,0.68008,0.6813,2211100000.0
2009-08-14 13:15:00,0.6813,0.68215,0.6813,0.6819,1364900001.0
2009-08-14 13:30:00,0.68185,0.6857,0.68185,0.68525,2607100002.0
2009-08-14 13:45:00,0.68525,0.68855,0.6847,0.6876,3038999996.0
2009-08-14 14:00:00,0.6876,0.68805,0.68655,0.68755,2599000003.0
2009-08-14 14:15:00,0.6876,0.6878,0.6858,0.6877,1049399999.0
2009-08-14 14:30:00,0.6877,0.6882,0.68675,0.6871,1962000000.0
2009-08-14 14:45:00,0.6871,0.6872,0.68485,0.6852,1756500002.0
2009-08-14 15:00:00,0.6852,0.68635,0.68505,0.68615,2042900001.0
2009-08-14 15:15:00,0.68625,0.68675,0.6853,0.6854,1935900001.0
2009-08-14 15:30:00,0.6854,0.68565,0.6837,0.684,2636699999.0
2009-08-14 15:45:00,0.68395,0.6845,0.6819,0.68275,2568300000.0
2009-08-14 16:00:00,0.68275,0.6828,0.6806,0.68085,2658199999.0
2009-08-14 16:15:00,0.6808,0.68345,0.6804,0.68245,3525800003.0
2009-08-14 16:30:00,0.6824,0.683,0.68185,0.68215,2789700002.0
2009-08-14 16:45:00,0.68215,0.68215,0.6799,0.6802,2099599998.0
2009-08-14 17:00:00,0.6802,0.68095,0.6793,0.67955,1625200000.0
2009-08-14 17:15:00,0.67955,0.68,0.6766,0.67685,1507970000.0
2009-08-14 17:30:00,0.6765,0.6783,0.6756,0.67775,2091600001.0
2009-08-14 17:45:00,0.6777,0.678,0.67615,0.67725,2003700002.0
2009-08-14 18:00:00,0.67725,0.6777,0.67665,0.67715,809600000.0
2009-08-14 18:15:00,0.67715,0.67725,0.6769,0.6772,349200000.0
2009-08-14 18:30:00,0.67715,0.67715,0.6766,0.677,1526700001.0
2009-08-14 18:45:00,0.677,0.67835,0.677,0.6782,860600000.0
2009-08-14 19:00:00,0.67815,0.6782,0.67755,0.6777,242400000.0
2009-08-14 19:15:00,0.6778,0.678,0.67675,0.6771,440100000.0
2009-08-14 19:30:00,0.677,0.677,0.67505,0.67595,873400000.0
2009-08-14 19:45:00,0.676,0.67625,0.6751,0.67615,1024600000.0
2009-08-14 20:00:00,0.67615,0.6768,0.67599,0.67625,554400000.0
2009-08-14 20:15:00,0.6765,0.67695,0.67495,0.67505,1149000000.0
2009-08-14 20:30:00,0.67495,0.6755,0.67393,0.675,1129700000.0
2009-08-14 20:45:00,0.675,0.67525,0.67448,0.67525,562300000.0
2009-08-14 21:00:00,0.67525,0.67635,0.67495,0.67585,594000000.0
2009-08-14 21:15:00,0.67585,0.67605,0.67546,0.67576,359100000.0
2009-08-14 21:30:00,0.67582,0.67625,0.67556,0.6761,317200000.0
2009-08-14 21:45:00,0.67615,0.67675,0.67535,0.6762,699700000.0
2009-08-14 22:00:00,0.6762,0.67745,0.67565,0.67625,329500000.0
2009-08-14 22:15:00,0.67613,0.6765,0.67583,0.6765,253300000.0
2009-08-14 22:30:00,0.6764,0.67785,0.6764,0.67715,675900000.0
2009-08-14 22:45:00,0.67725,0.67802,0.67635,0.67802,214800000.0
2009-08-17 00:00:00,0.6744,0.67445,0.67389,0.67408,1759500000.0
2009-08-17 00:15:00,0.67409,0.67444,0.67403,0.6744,1759500000.0
2009-08-17 00:30:00,0.67442,0.67574,0.67431,0.67499,1759500000.0
2009-08-17 00:45:00,0.67498,0.67545,0.67488,0.675,1759500000.0
2009-08-17 01:00:00,0.67497,0.67536,0.67421,0.67422,1759500000.0
2009-08-17 01:15:00,0.67421,0.67551,0.67415,0.6755,1759500000.0
2009-08-17 01:30:00,0.67551,0.67581,0.67527,0.67535,1759500000.0
2009-08-17 01:45:00,0.67533,0.67555,0.67445,0.67456,1759500000.0
2009-08-17 02:00:00,0.6747,0.6748,0.67415,0.6745,526000000.0
2009-08-17 02:15:00,0.6745,0.67505,0.674,0.675,803900000.0
2009-08-17 02:30:00,0.675,0.675,0.6741,0.6743,748200000.0
2009-08-17 02:45:00,0.6743,0.67445,0.67275,0.673,1184900000.0
2009-08-17 03:00:00,0.6731,0.67355,0.6716,0.6717,1415400000.0
2009-08-17 03:15:00,0.6717,0.6718,0.6708,0.6717,1063700000.0
2009-08-17 03:30:00,0.6717,0.67185,0.6697,0.67115,1245700000.0
2009-08-17 03:45:00,0.6713,0.6713,0.67,0.67105,1009400000.0
2009-08-17 04:00:00,0.67105,0.6726,0.67075,0.67125,1504900000.0
2009-08-17 04:15:00,0.6712,0.6712,0.6704,0.6707,883000000.0
2009-08-17 04:30:00,0.67075,0.67075,0.66955,0.6698,615100000.0
2009-08-17 04:45:00,0.6698,0.67025,0.66955,0.66955,423400000.0
2009-08-17 05:00:00,0.66955,0.67135,0.66935,0.6708,571300000.0
2009-08-17 05:15:00,0.6708,0.6708,0.66944,0.67006,347400000.0
2009-08-17 05:30:00,0.6705,0.6709,0.66985,0.67017,265800000.0
2009-08-17 05:45:00,0.67025,0.6707,0.6699,0.6702,359699999.0
2009-08-17 06:00:00,0.6702,0.67045,0.66982,0.67005,284100000.0
2009-08-17 06:15:00,0.67005,0.67035,0.6699,0.67035,399600000.0
2009-08-17 06:30:00,0.6703,0.6703,0.66875,0.66945,583900000.0
2009-08-17 06:45:00,0.66935,0.66961,0.66868,0.66915,466600000.0
2009-08-17 07:00:00,0.66915,0.6699,0.6689,0.66925,313900000.0
2009-08-17 07:15:00,0.66915,0.66915,0.66855,0.66875,497000000.0
2009-08-17 07:30:00,0.6687,0.66955,0.66835,0.66915,292400000.0
2009-08-17 07:45:00,0.66915,0.6702,0.6686,0.67005,1098000000.0
2009-08-17 08:00:00,0.67,0.6701,0.6685,0.6686,1238699999.0
2009-08-17 08:15:00,0.6686,0.66925,0.66855,0.66875,1060000000.0
2009-08-17 08:30:00,0.66875,0.66965,0.6681,0.66935,1596300002.0
2009-08-17 08:45:00,0.66935,0.67095,0.66935,0.6701,1620399999.0
2009-08-17 09:00:00,0.6702,0.67035,0.6684,0.6688,1782800000.0
2009-08-17 09:15:00,0.6688,0.6696,0.66805,0.6693,2459700000.0
2009-08-17 09:30:00,0.6693,0.66975,0.66855,0.6689,1977700000.0
2009-08-17 09:45:00,0.669,0.669,0.6678,0.6687,2689899999.0
2009-08-17 10:00:00,0.6687,0.6687,0.6662,0.6664,3105900003.0
2009-08-17 10:15:00,0.6663,0.66875,0.6655,0.66835,4636500005.0
2009-08-17 10:30:00,0.66825,0.66945,0.6681,0.66885,3077299998.0
2009-08-17 10:45:00,0.66885,0.66915,0.66655,0.66665,3159599999.0
2009-08-17 11:00:00,0.66665,0.6677,0.6662,0.6668,2818400001.0
2009-08-17 11:15:00,0.66685,0.66755,0.66555,0.6658,2229499996.0
2009-08-17 11:30:00,0.6658,0.667,0.66555,0.6668,1057599999.0
2009-08-17 11:45:00,0.6668,0.6673,0.6665,0.6671,830000001.0
2009-08-17 12:00:00,0.6671,0.66735,0.6663,0.6664,1221899999.0
2009-08-17 12:15:00,0.6664,0.66645,0.6653,0.66545,2254499997.0
2009-08-17 12:30:00,0.66545,0.66635,0.6651,0.6654,1406500002.0
2009-08-17 12:45:00,0.6654,0.66615,0.66515,0.6652,1901299998.0
2009-08-17 13:00:00,0.6652,0.6659,0.66515,0.66565,1136200000.0
2009-08-17 13:15:00,0.66555,0.66665,0.66455,0.66655,1780600000.0
2009-08-17 13:30:00,0.66655,0.66665,0.66475,0.66555,2202600001.0
2009-08-17 13:45:00,0.66555,0.66575,0.6643,0.6646,2018400000.0
2009-08-17 14:00:00,0.6646,0.66585,0.6645,0.6652,1844700001.0
2009-08-17 14:15:00,0.6652,0.66625,0.6649,0.6659,2235300002.0
2009-08-17 14:30:00,0.6659,0.66855,0.6658,0.6679,3798299998.0
2009-08-17 14:45:00,0.6679,0.66795,0.667,0.6676,2024700002.0
2009-08-17 15:00:00,0.6676,0.6691,0.66745,0.66815,1771100000.0
2009-08-17 15:15:00,0.66815,0.6683,0.66705,0.6671,1653200000.0
2009-08-17 15:30:00,0.6671,0.6674,0.66555,0.6659,3413500001.0
2009-08-17 15:45:00,0.6659,0.6667,0.6652,0.6664,2854300000.0
2009-08-17 16:00:00,0.6664,0.6664,0.66485,0.6659,2754800000.0
2009-08-17 16:15:00,0.6659,0.666,0.66505,0.66535,2741400000.0
2009-08-17 16:30:00,0.66535,0.66605,0.66505,0.6653,1472100000.0
2009-08-17 16:45:00,0.6653,0.6658,0.665,0.6654,1601299999.0
2009-08-17 17:00:00,0.6654,0.6656,0.6643,0.6652,2101300000.0
2009-08-17 17:15:00,0.6652,0.66615,0.6645,0.66595,2211900000.0
2009-08-17 17:30:00,0.66595,0.66775,0.66585,0.6674,2347700000.0
2009-08-17 17:45:00,0.66745,0.6686,0.6669,0.668,1485799999.0
2009-08-17 18:00:00,0.668,0.66835,0.66755,0.66765,1151800000.0
2009-08-17 18:15:00,0.6677,0.66785,0.66715,0.66715,559200000.0
2009-08-17 18:30:00,0.66725,0.66895,0.66708,0.66875,1291700000.0
2009-08-17 18:45:00,0.66875,0.66975,0.66875,0.6695,1943099999.0
2009-08-17 19:00:00,0.66945,0.66945,0.66765,0.66825,1489700000.0
2009-08-17 19:15:00,0.6683,0.66955,0.6683,0.66945,1702500000.0
2009-08-17 19:30:00,0.66945,0.6695,0.66815,0.6695,1835300000.0
2009-08-17 19:45:00,0.66945,0.6706,0.66845,0.6704,2154200000.0
2009-08-17 20:00:00,0.67045,0.67045,0.6696,0.6701,1895300000.0
2009-08-17 20:15:00,0.6701,0.67025,0.6696,0.67015,1552000000.0
2009-08-17 20:30:00,0.6701,0.6703,0.6697,0.6697,1204800000.0
2009-08-17 20:45:00,0.6697,0.6698,0.66845,0.66915,2092600000.0
2009-08-17 21:00:00,0.6693,0.66975,0.66875,0.66895,632800000.0
2009-08-17 21:15:00,0.66895,0.6691,0.6687,0.6689,479000000.0
2009-08-17 21:30:00,0.66875,0.6693,0.6681,0.6685,1113800000.0
2009-08-17 21:45:00,0.6685,0.66885,0.66815,0.66815,1615100000.0
2009-08-17 22:00:00,0.66815,0.6683,0.66705,0.6678,579000000.0
2009-08-17 22:15:00,0.6682,0.66855,0.66773,0.66795,391800000.0
2009-08-17 22:30:00,0.668,0.6684,0.6672,0.66775,397500000.0
2009-08-17 22:45:00,0.6678,0.6678,0.6671,0.6674,292900000.0
2009-08-17 23:00:00,0.6674,0.66785,0.66706,0.66775,319899999.0
2009-08-17 23:15:00,0.66765,0.6681,0.66724,0.6681,266100000.0
2009-08-17 23:30:00,0.66798,0.66862,0.6672,0.6676,767900000.0
2009-08-17 23:45:00,0.6675,0.66775,0.66729,0.66755,340400000.0
2009-08-18 00:00:00,0.66755,0.66755,0.66674,0.66689,628400000.0
2009-08-18 00:15:00,0.66695,0.66745,0.66683,0.66725,353700000.0
2009-08-18 00:30:00,0.66715,0.66765,0.6668,0.66755,301700000.0
2009-08-18 00:45:00,0.66721,0.66805,0.667,0.66805,276000000.0
2009-08-18 01:00:00,0.6681,0.6685,0.66745,0.6679,248400000.0
2009-08-18 01:15:00,0.6679,0.66825,0.6672,0.66825,364200000.0
2009-08-18 01:30:00,0.66815,0.6683,0.66783,0.668,331400000.0
2009-08-18 01:45:00,0.668,0.66935,0.66785,0.66915,538600000.0
2009-08-18 02:00:00,0.66915,0.67015,0.66895,0.6699,1679400000.0
2009-08-18 02:15:00,0.6701,0.6702,0.6694,0.6696,807700000.0
2009-08-18 02:30:00,0.6696,0.6705,0.6696,0.6702,394500000.0
2009-08-18 02:45:00,0.6702,0.67045,0.67015,0.6702,377000000.0
2009-08-18 03:00:00,0.67015,0.6703,0.66951,0.66985,324400000.0
2009-08-18 03:15:00,0.66995,0.6705,0.6698,0.67005,540300000.0
2009-08-18 03:30:00,0.6701,0.67155,0.66915,0.66935,1330500000.0
2009-08-18 03:45:00,0.66935,0.6707,0.6693,0.67065,482500000.0
2009-08-18 04:00:00,0.6706,0.671,0.67025,0.6703,356200000.0
2009-08-18 04:15:00,0.6703,0.6715,0.6703,0.6715,502100000.0
2009-08-18 04:30:00,0.6715,0.6715,0.67015,0.6709,398100000.0
2009-08-18 04:45:00,0.67095,0.6715,0.67045,0.6711,813900000.0
2009-08-18 05:00:00,0.6711,0.6711,0.6703,0.67035,451700000.0
2009-08-18 05:15:00,0.6704,0.6704,0.66975,0.67,596000000.0
2009-08-18 05:30:00,0.6699,0.67,0.66903,0.66965,351300000.0
2009-08-18 05:45:00,0.6696,0.66995,0.66875,0.6695,445000000.0
2009-08-18 06:00:00,0.6695,0.66965,0.6691,0.6692,428600000.0
2009-08-18 06:15:00,0.6692,0.6697,0.6692,0.6693,232000000.0
2009-08-18 06:30:00,0.6693,0.66945,0.6689,0.6693,180400000.0
2009-08-18 06:45:00,0.6693,0.6694,0.66821,0.6692,617200000.0
2009-08-18 07:00:00,0.6692,0.66995,0.66905,0.6694,331300000.0
2009-08-18 07:15:00,0.6694,0.671,0.6694,0.6703,579800000.0
2009-08-18 07:30:00,0.6703,0.6704,0.6698,0.67,463700000.0
2009-08-18 07:45:00,0.67005,0.67055,0.6698,0.66985,527199999.0
2009-08-18 08:00:00,0.66985,0.67065,0.6696,0.6702,1141100000.0
2009-08-18 08:15:00,0.6702,0.672,0.6702,0.67155,912800000.0
2009-08-18 08:30:00,0.6717,0.67265,0.67155,0.67245,638100000.0
2009-08-18 08:45:00,0.6724,0.67245,0.67185,0.6723,850400000.0
2009-08-18 09:00:00,0.67225,0.6738,0.67225,0.67235,1672100000.0
2009-08-18 09:15:00,0.6723,0.67265,0.67175,0.6721,1530700001.0
2009-08-18 09:30:00,0.6721,0.6722,0.6715,0.6719,1090600000.0
2009-08-18 09:45:00,0.67185,0.67205,0.6714,0.67175,1652090000.0
2009-08-18 10:00:00,0.67175,0.67175,0.6707,0.67105,1148400000.0
2009-08-18 10:15:00,0.67105,0.6717,0.6706,0.67145,1148600000.0
2009-08-18 10:30:00,0.6715,0.672,0.67095,0.67105,1403299998.0
2009-08-18 10:45:00,0.67105,0.67185,0.67075,0.67125,1789599999.0
2009-08-18 11:00:00,0.67135,0.67265,0.671,0.67135,1164500000.0
2009-08-18 11:15:00,0.67135,0.6716,0.67045,0.67045,1617299995.0
2009-08-18 11:30:00,0.67055,0.67075,0.6702,0.6707,1154199997.0
2009-08-18 11:45:00,0.6707,0.6707,0.66855,0.6699,1398400001.0
2009-08-18 12:00:00,0.6699,0.6715,0.6699,0.67135,1180899999.0
2009-08-18 12:15:00,0.67135,0.6714,0.6706,0.67085,845800002.0
2009-08-18 12:30:00,0.67085,0.67105,0.67045,0.67065,1291800001.0
2009-08-18 12:45:00,0.67065,0.67125,0.67065,0.671,1222100000.0
2009-08-18 13:00:00,0.671,0.671,0.67025,0.67055,1561700000.0
2009-08-18 13:15:00,0.67055,0.67115,0.67035,0.67065,1738500001.0
2009-08-18 13:30:00,0.67065,0.6709,0.67,0.67065,1346600001.0
2009-08-18 13:45:00,0.67065,0.6718,0.67065,0.6717,1390599997.0
2009-08-18 14:00:00,0.67165,0.6723,0.6715,0.6718,1008500000.0
2009-08-18 14:15:00,0.6718,0.6727,0.67125,0.672,1005600001.0
2009-08-18 14:30:00,0.6713,0.67325,0.67025,0.67325,2642000000.0
2009-08-18 14:45:00,0.67325,0.6734,0.67145,0.67155,1983000000.0
2009-08-18 15:00:00,0.67155,0.6721,0.67105,0.67135,1832600000.0
2009-08-18 15:15:00,0.67135,0.67155,0.67085,0.67155,1830799999.0
2009-08-18 15:30:00,0.67155,0.6722,0.6713,0.6717,2024500003.0
2009-08-18 15:45:00,0.6717,0.6717,0.6705,0.67105,2045299999.0
2009-08-18 16:00:00,0.6711,0.67245,0.67105,0.67185,1626099999.0
2009-08-18 16:15:00,0.67185,0.6737,0.6718,0.6719,2117299995.0
2009-08-18 16:30:00,0.6719,0.67355,0.67165,0.6733,2730900002.0
2009-08-18 16:45:00,0.6735,0.67365,0.6725,0.67325,2095499996.0
2009-08-18 17:00:00,0.6733,0.67435,0.6729,0.6742,1508800001.0
2009-08-18 17:15:00,0.6742,0.6751,0.6734,0.6748,2224600001.0
2009-08-18 17:30:00,0.6748,0.67575,0.67455,0.6747,2740899996.0
2009-08-18 17:45:00,0.67465,0.67515,0.67385,0.6743,1947399997.0
2009-08-18 18:00:00,0.6743,0.67525,0.6742,0.67445,1541800000.0
2009-08-18 18:15:00,0.67445,0.67455,0.6735,0.6735,1369500000.0
2009-08-18 18:30:00,0.67355,0.6739,0.6733,0.6738,1102000000.0
2009-08-18 18:45:00,0.6738,0.67385,0.6736,0.6736,1483199998.0
2009-08-18 19:00:00,0.6736,0.67365,0.6731,0.6735,1776500001.0
2009-08-18 19:15:00,0.6735,0.6737,0.673,0.6737,1149800000.0
2009-08-18 19:30:00,0.6737,0.6738,0.6725,0.673,1025500000.0
2009-08-18 19:45:00,0.673,0.67405,0.67295,0.6738,872400000.0
2009-08-18 20:00:00,0.6738,0.6745,0.6738,0.67435,938800000.0
2009-08-18 20:15:00,0.6743,0.67475,0.67405,0.67475,958100000.0
2009-08-18 20:30:00,0.6748,0.6749,0.6741,0.6744,942900000.0
2009-08-18 20:45:00,0.6744,0.675,0.6743,0.6749,962100000.0
2009-08-18 21:00:00,0.6749,0.6755,0.6747,0.6753,806000000.0
2009-08-18 21:15:00,0.67545,0.676,0.67465,0.67515,1148500000.0
2009-08-18 21:30:00,0.67493,0.6754,0.67446,0.6749,406600000.0
2009-08-18 21:45:00,0.6749,0.67545,0.6742,0.67455,976500000.0
2009-08-18 22:00:00,0.67455,0.6747,0.6741,0.67436,406700000.0
2009-08-18 22:15:00,0.67455,0.6755,0.67436,0.6752,369600000.0
2009-08-18 22:30:00,0.67515,0.67585,0.67455,0.67502,515300000.0
2009-08-18 22:45:00,0.67515,0.67525,0.67425,0.67465,407500000.0
2009-08-18 23:00:00,0.67465,0.67475,0.67397,0.6747,451899999.0
2009-08-18 23:15:00,0.6747,0.6748,0.67245,0.67425,375500000.0
2009-08-18 23:30:00,0.6742,0.67445,0.67349,0.674,384700000.0
2009-08-18 23:45:00,0.674,0.67445,0.67363,0.67445,232100000.0
2009-08-19 00:00:00,0.67445,0.67455,0.67393,0.67405,135000000.0
2009-08-19 00:15:00,0.67405,0.6742,0.6738,0.6742,303900000.0
2009-08-19 00:30:00,0.6741,0.6747,0.6739,0.67445,122000000.0
2009-08-19 00:45:00,0.67445,0.67485,0.67435,0.67455,311700000.0
2009-08-19 01:00:00,0.67455,0.67505,0.67435,0.6749,351799999.0
2009-08-19 01:15:00,0.67483,0.67595,0.67478,0.6759,467270000.0
2009-08-19 01:30:00,0.67585,0.6761,0.6756,0.67575,343600000.0
2009-08-19 01:45:00,0.67575,0.67705,0.67575,0.67635,770800000.0
2009-08-19 02:00:00,0.6763,0.6766,0.6756,0.6761,968500000.0
2009-08-19 02:15:00,0.6761,0.67635,0.6756,0.6757,344400000.0
2009-08-19 02:30:00,0.67565,0.676,0.6754,0.6759,259800000.0
2009-08-19 02:45:00,0.6759,0.6763,0.6749,0.6753,750500000.0
2009-08-19 03:00:00,0.67535,0.6757,0.67365,0.67375,701200000.0
2009-08-19 03:15:00,0.67375,0.675,0.67345,0.67485,745100000.0
2009-08-19 03:30:00,0.67485,0.67545,0.6744,0.6744,870800000.0
2009-08-19 03:45:00,0.6744,0.67465,0.67365,0.67425,1224100000.0
2009-08-19 04:00:00,0.67425,0.6748,0.6742,0.6747,530500000.0
2009-08-19 04:15:00,0.67465,0.6753,0.6745,0.67475,682300000.0
2009-08-19 04:30:00,0.67475,0.6749,0.67458,0.67475,645900000.0
2009-08-19 04:45:00,0.67475,0.67495,0.67415,0.6747,677000000.0
2009-08-19 05:00:00,0.6745,0.67485,0.6741,0.67445,542300000.0
2009-08-19 05:15:00,0.6744,0.67455,0.67372,0.6742,439600000.0
2009-08-19 05:30:00,0.6742,0.6743,0.67364,0.67425,347700000.0
2009-08-19 05:45:00,0.67415,0.67455,0.67415,0.67455,67400000.0
2009-08-19 06:00:00,0.67445,0.6746,0.67383,0.6744,212100000.0
2009-08-19 06:15:00,0.67435,0.6752,0.67408,0.67497,282600000.0
2009-08-19 06:30:00,0.67495,0.67565,0.67495,0.6754,331400000.0
2009-08-19 06:45:00,0.6754,0.67575,0.67515,0.6757,261600000.0
2009-08-19 07:00:00,0.67543,0.67596,0.67425,0.6747,515800000.0
2009-08-19 07:15:00,0.6747,0.6751,0.67379,0.67405,1134100000.0
2009-08-19 07:30:00,0.67405,0.67405,0.67245,0.6734,1121600000.0
2009-08-19 07:45:00,0.6734,0.67365,0.6717,0.67295,1143900000.0
2009-08-19 08:00:00,0.67325,0.67355,0.67155,0.67165,1439799999.0
2009-08-19 08:15:00,0.67165,0.67215,0.6709,0.67165,1337949999.0
2009-08-19 08:30:00,0.6716,0.67165,0.67015,0.6702,1452300001.0
2009-08-19 08:45:00,0.6702,0.6709,0.66945,0.6707,1060500000.0
2009-08-19 09:00:00,0.6709,0.67145,0.6699,0.6712,1898600003.0
2009-08-19 09:15:00,0.6712,0.6712,0.67015,0.6706,1567300001.0
2009-08-19 09:30:00,0.6706,0.6707,0.66905,0.6696,2047400001.0
2009-08-19 09:45:00,0.6696,0.6704,0.66925,0.66935,2292800002.0
2009-08-19 10:00:00,0.66935,0.66985,0.66875,0.6688,2468700002.0
2009-08-19 10:15:00,0.66875,0.6699,0.66875,0.6698,1482900002.0
2009-08-19 10:30:00,0.6699,0.6702,0.6683,0.67,1597500000.0
2009-08-19 10:45:00,0.67,0.6703,0.66905,0.6693,2008500000.0
2009-08-19 11:00:00,0.6693,0.6703,0.6693,0.6701,1235000000.0
2009-08-19 11:15:00,0.6701,0.67015,0.66895,0.6693,1272200000.0
2009-08-19 11:30:00,0.66925,0.66955,0.6687,0.6695,1196000000.0
2009-08-19 11:45:00,0.6695,0.66975,0.6693,0.6695,820600000.0
2009-08-19 12:00:00,0.6695,0.66985,0.669,0.6695,1455700000.0
2009-08-19 12:15:00,0.6695,0.66955,0.66935,0.6695,936800000.0
2009-08-19 12:30:00,0.6695,0.6695,0.6686,0.669,1366000000.0
2009-08-19 12:45:00,0.66895,0.66935,0.66825,0.6685,1088800000.0
2009-08-19 13:00:00,0.6685,0.67045,0.66845,0.67045,1817100000.0
2009-08-19 13:15:00,0.67045,0.67045,0.66935,0.6698,964100000.0
2009-08-19 13:30:00,0.6697,0.6698,0.6691,0.6694,1442400000.0
2009-08-19 13:45:00,0.6694,0.67,0.669,0.6698,2909799996.0
2009-08-19 14:00:00,0.6698,0.67035,0.66835,0.6684,1864600000.0
2009-08-19 14:15:00,0.6684,0.6686,0.6665,0.6675,2232000000.0
2009-08-19 14:30:00,0.6675,0.668,0.66695,0.6679,1318300000.0
2009-08-19 14:45:00,0.6679,0.66855,0.66775,0.6684,1744600000.0
2009-08-19 15:00:00,0.66835,0.66905,0.66825,0.6683,1715200000.0
2009-08-19 15:15:00,0.6683,0.66895,0.66805,0.66835,1569100000.0
2009-08-19 15:30:00,0.66835,0.6698,0.66785,0.6693,2857000000.0
2009-08-19 15:45:00,0.66935,0.6708,0.66935,0.6698,3212300000.0
2009-08-19 16:00:00,0.6697,0.67205,0.6697,0.6705,3089800000.0
2009-08-19 16:15:00,0.6705,0.672,0.6701,0.67195,2022300000.0
2009-08-19 16:30:00,0.67205,0.67355,0.67205,0.6732,1748400000.0
2009-08-19 16:45:00,0.67315,0.6734,0.67195,0.6722,2412900000.0
2009-08-19 17:00:00,0.67215,0.6736,0.67125,0.6715,1883900000.0
2009-08-19 17:15:00,0.6715,0.67235,0.6711,0.67215,1452700000.0
2009-08-19 17:30:00,0.6724,0.67265,0.6714,0.6721,1502300000.0
2009-08-19 17:45:00,0.6721,0.67525,0.67185,0.6747,2039700000.0
2009-08-19 18:00:00,0.6747,0.676,0.674,0.6748,2618000000.0
2009-08-19 18:15:00,0.6748,0.67525,0.6743,0.67445,1925900000.0
2009-08-19 18:30:00,0.67445,0.6752,0.6741,0.6742,1233800000.0
2009-08-19 18:45:00,0.6742,0.67525,0.674,0.675,1491700000.0
2009-08-19 19:00:00,0.675,0.6757,0.6746,0.67525,1137700000.0
2009-08-19 19:15:00,0.67525,0.6756,0.6745,0.6756,872100000.0
2009-08-19 19:30:00,0.6755,0.6755,0.6744,0.6745,892300000.0
2009-08-19 19:45:00,0.6745,0.6753,0.6741,0.6753,998300000.0
2009-08-19 20:00:00,0.67535,0.67545,0.6741,0.6743,794700000.0
2009-08-19 20:15:00,0.6743,0.67445,0.6739,0.6741,917200000.0
2009-08-19 20:30:00,0.6741,0.6742,0.6733,0.67355,1262500000.0
2009-08-19 20:45:00,0.67355,0.6738,0.67335,0.6737,424500000.0
2009-08-19 21:00:00,0.6737,0.67395,0.6727,0.6731,760100000.0
2009-08-19 21:15:00,0.6731,0.6743,0.6731,0.6742,403300000.0
2009-08-19 21:30:00,0.6742,0.67475,0.6736,0.67425,541800000.0
2009-08-19 21:45:00,0.67425,0.6745,0.67355,0.67445,758900000.0
2009-08-19 22:00:00,0.6743,0.6744,0.67345,0.6742,234100000.0
2009-08-19 22:15:00,0.67415,0.6744,0.67345,0.6738,377700000.0
2009-08-19 22:30:00,0.6738,0.6744,0.6733,0.6736,408300000.0
2009-08-19 22:45:00,0.67335,0.6742,0.67301,0.67365,321900000.0
2009-08-19 23:00:00,0.6736,0.674,0.67331,0.67373,293200000.0
2009-08-19 23:15:00,0.67365,0.67445,0.67338,0.67392,360500000.0
2009-08-19 23:30:00,0.6741,0.67495,0.67353,0.6747,422500000.0
2009-08-19 23:45:00,0.6747,0.6754,0.67428,0.67535,167100000.0
2009-08-20 00:00:00,0.67525,0.6753,0.6739,0.67435,295400000.0
2009-08-20 00:15:00,0.67415,0.67469,0.67401,0.67455,470800000.0
2009-08-20 00:30:00,0.6745,0.67455,0.67385,0.6743,308100000.0
2009-08-20 00:45:00,0.6743,0.6743,0.67384,0.6741,156500000.0
2009-08-20 01:00:00,0.6741,0.67425,0.67375,0.67415,353700000.0
2009-08-20 01:15:00,0.67396,0.6742,0.67365,0.67395,241800000.0
2009-08-20 01:30:00,0.6739,0.6748,0.6738,0.6745,503500000.0
2009-08-20 01:45:00,0.6745,0.6757,0.67445,0.67535,744600000.0
2009-08-20 02:00:00,0.6753,0.67585,0.6744,0.67455,566900000.0
2009-08-20 02:15:00,0.67455,0.67505,0.6741,0.6748,905000000.0
2009-08-20 02:30:00,0.6748,0.67575,0.6746,0.67555,403400000.0
2009-08-20 02:45:00,0.67545,0.6755,0.6741,0.6743,630800000.0
2009-08-20 03:00:00,0.67425,0.67445,0.67335,0.67365,1027500000.0
2009-08-20 03:15:00,0.674,0.67515,0.6736,0.6751,532560000.0
2009-08-20 03:30:00,0.6751,0.676,0.67431,0.6755,492000000.0
2009-08-20 03:45:00,0.67545,0.6763,0.67515,0.6755,596100000.0
2009-08-20 04:00:00,0.6755,0.6762,0.6755,0.67585,334800000.0
2009-08-20 04:15:00,0.6759,0.67605,0.67455,0.6748,555600000.0
2009-08-20 04:30:00,0.6748,0.67495,0.67425,0.6743,614400000.0
2009-08-20 04:45:00,0.6743,0.67475,0.67415,0.67445,544600000.0
2009-08-20 05:00:00,0.67445,0.6748,0.67425,0.67465,741000000.0
2009-08-20 05:15:00,0.67465,0.6752,0.67426,0.67487,284900000.0
2009-08-20 05:30:00,0.67505,0.67525,0.67505,0.6752,179900000.0
2009-08-20 05:45:00,0.6752,0.6752,0.67449,0.67462,468500000.0
2009-08-20 06:00:00,0.6747,0.675,0.67436,0.67454,429700000.0
2009-08-20 06:15:00,0.6749,0.67505,0.67439,0.67461,370200000.0
2009-08-20 06:30:00,0.67469,0.6755,0.67448,0.6754,600000000.0
2009-08-20 06:45:00,0.67535,0.67555,0.6745,0.6745,423100000.0
2009-08-20 07:00:00,0.6745,0.6753,0.67425,0.6743,574300000.0
2009-08-20 07:15:00,0.6743,0.675,0.6743,0.67485,395200000.0
2009-08-20 07:30:00,0.6748,0.67515,0.6746,0.6751,273900000.0
2009-08-20 07:45:00,0.675,0.67595,0.67495,0.67595,399900000.0
2009-08-20 08:00:00,0.67605,0.67605,0.6754,0.67585,412700000.0
2009-08-20 08:15:00,0.6758,0.677,0.6758,0.6763,734600000.0
2009-08-20 08:30:00,0.6763,0.67745,0.6761,0.6769,891600000.0
2009-08-20 08:45:00,0.67695,0.6771,0.6757,0.67635,1259800000.0
2009-08-20 09:00:00,0.6764,0.67715,0.6761,0.67655,1577400000.0
2009-08-20 09:15:00,0.67655,0.6769,0.67595,0.6763,1044100000.0
2009-08-20 09:30:00,0.6763,0.6766,0.6753,0.67545,1239000000.0
2009-08-20 09:45:00,0.67545,0.6765,0.6753,0.6764,994300000.0
2009-08-20 10:00:00,0.6765,0.67715,0.67635,0.67705,1234000001.0
2009-08-20 10:15:00,0.6771,0.6773,0.67695,0.6771,613600000.0
2009-08-20 10:30:00,0.67705,0.6775,0.67615,0.67635,1358399998.0
2009-08-20 10:45:00,0.67635,0.6765,0.6757,0.676,1336900002.0
2009-08-20 11:00:00,0.676,0.6762,0.6753,0.6753,921600000.0
2009-08-20 11:15:00,0.6753,0.676,0.67505,0.6756,1221500001.0
2009-08-20 11:30:00,0.6756,0.6758,0.67485,0.67495,1212700000.0
2009-08-20 11:45:00,0.675,0.6752,0.6744,0.67485,971900000.0
2009-08-20 12:00:00,0.67485,0.67515,0.67435,0.6745,892199999.0
2009-08-20 12:15:00,0.6746,0.67495,0.67425,0.6744,809300000.0
2009-08-20 12:30:00,0.67445,0.6745,0.6737,0.67385,884900000.0
2009-08-20 12:45:00,0.6739,0.67445,0.6738,0.6744,1034000000.0
2009-08-20 13:00:00,0.6744,0.67445,0.6727,0.67275,849600000.0
2009-08-20 13:15:00,0.67275,0.67375,0.6727,0.6732,1233200000.0
2009-08-20 13:30:00,0.6732,0.6746,0.67315,0.6744,1437200000.0
2009-08-20 13:45:00,0.6744,0.67545,0.6744,0.67545,1258500000.0
2009-08-20 14:00:00,0.67545,0.6764,0.675,0.67625,1806100000.0
2009-08-20 14:15:00,0.67625,0.6763,0.67535,0.6755,1279300000.0
2009-08-20 14:30:00,0.67505,0.6751,0.67375,0.6747,2424199999.0
2009-08-20 14:45:00,0.6747,0.6752,0.67385,0.6743,1563900000.0
2009-08-20 15:00:00,0.6743,0.6743,0.6729,0.67405,1926500000.0
2009-08-20 15:15:00,0.67405,0.67415,0.67275,0.6741,1448200000.0
2009-08-20 15:30:00,0.6741,0.6752,0.6729,0.6741,2370400000.0
2009-08-20 15:45:00,0.6742,0.6747,0.6737,0.67395,2377500000.0
2009-08-20 16:00:00,0.67455,0.67615,0.6728,0.6739,2375800001.0
2009-08-20 16:15:00,0.67385,0.6745,0.6733,0.67405,1649800000.0
2009-08-20 16:30:00,0.67405,0.6754,0.6736,0.67505,1628900000.0
2009-08-20 16:45:00,0.67505,0.67565,0.67455,0.67565,1263500000.0
2009-08-20 17:00:00,0.67565,0.67655,0.67485,0.6756,2330200000.0
2009-08-20 17:15:00,0.6756,0.6761,0.6753,0.6761,1386100000.0
2009-08-20 17:30:00,0.676,0.6761,0.6746,0.67475,1461300000.0
2009-08-20 17:45:00,0.6747,0.6754,0.6743,0.6753,1305800001.0
2009-08-20 18:00:00,0.6753,0.67545,0.6744,0.6749,1206900000.0
2009-08-20 18:15:00,0.6749,0.675,0.674,0.6745,899500000.0
2009-08-20 18:30:00,0.6745,0.6753,0.67409,0.6753,701300000.0
2009-08-20 18:45:00,0.67535,0.6761,0.67535,0.67575,902900000.0
2009-08-20 19:00:00,0.6757,0.6763,0.67505,0.6758,751800000.0
2009-08-20 19:15:00,0.67575,0.67595,0.67555,0.6758,843500000.0
2009-08-20 19:30:00,0.67575,0.67605,0.6756,0.6759,1536399999.0
2009-08-20 19:45:00,0.6759,0.676,0.6756,0.6758,1249100000.0
2009-08-20 20:00:00,0.6758,0.6763,0.67575,0.6762,1030400000.0
2009-08-20 20:15:00,0.6761,0.6768,0.67565,0.67585,1953900000.0
2009-08-20 20:30:00,0.67585,0.67595,0.67555,0.6759,899000000.0
2009-08-20 20:45:00,0.67585,0.6766,0.6757,0.6759,564900000.0
2009-08-20 21:00:00,0.67585,0.67655,0.67575,0.67645,839600000.0
2009-08-20 21:15:00,0.6765,0.6771,0.67595,0.6767,729600000.0
2009-08-20 21:30:00,0.6767,0.6774,0.6767,0.6771,790800000.0
2009-08-20 21:45:00,0.6771,0.6772,0.67641,0.6771,482000000.0
2009-08-20 22:00:00,0.67705,0.67785,0.67627,0.6777,383700000.0
2009-08-20 22:15:00,0.6777,0.678,0.67718,0.6775,388800000.0
2009-08-20 22:30:00,0.6775,0.67765,0.67686,0.6774,432100000.0
2009-08-20 22:45:00,0.67745,0.67765,0.6769,0.6769,407400000.0
2009-08-20 23:00:00,0.6769,0.67705,0.67621,0.67654,220500000.0
2009-08-20 23:15:00,0.6765,0.67685,0.67618,0.67675,302600000.0
2009-08-20 23:30:00,0.67675,0.6776,0.67655,0.67705,262300000.0
2009-08-20 23:45:00,0.67715,0.6772,0.67648,0.67667,279100000.0
2009-08-21 00:00:00,0.6768,0.67709,0.67624,0.67665,402700000.0
2009-08-21 00:15:00,0.6767,0.6771,0.6767,0.6771,165800000.0
2009-08-21 00:30:00,0.6771,0.67745,0.67665,0.67683,240900000.0
2009-08-21 00:45:00,0.67705,0.6773,0.67655,0.6771,250100000.0
2009-08-21 01:00:00,0.6771,0.67735,0.67685,0.6772,247500000.0
2009-08-21 01:15:00,0.6772,0.6774,0.6769,0.67705,282900000.0
2009-08-21 01:30:00,0.67705,0.67755,0.67665,0.67725,277600000.0
2009-08-21 01:45:00,0.6772,0.6773,0.67648,0.67675,353300000.0
2009-08-21 02:00:00,0.6769,0.6772,0.67605,0.6765,561700000.0
2009-08-21 02:15:00,0.67635,0.67675,0.67578,0.67605,301600000.0
2009-08-21 02:30:00,0.67605,0.67625,0.67535,0.67565,442800000.0
2009-08-21 02:45:00,0.67555,0.6765,0.67545,0.6757,335400000.0
2009-08-21 03:00:00,0.6756,0.67595,0.6753,0.67585,357600000.0
2009-08-21 03:15:00,0.67575,0.67575,0.67505,0.6753,328000000.0
2009-08-21 03:30:00,0.6753,0.67625,0.67515,0.6759,599700000.0
2009-08-21 03:45:00,0.6759,0.6764,0.6749,0.6752,458100000.0
2009-08-21 04:00:00,0.67515,0.676,0.67475,0.67555,336400000.0
2009-08-21 04:15:00,0.67565,0.67625,0.6752,0.67535,247900000.0
2009-08-21 04:30:00,0.67535,0.67615,0.6753,0.67595,216900000.0
2009-08-21 04:45:00,0.67595,0.67625,0.6758,0.67585,163200000.0
2009-08-21 05:00:00,0.6758,0.6759,0.67519,0.67565,183200000.0
2009-08-21 05:15:00,0.6756,0.6759,0.6741,0.67425,475100000.0
2009-08-21 05:30:00,0.6742,0.6744,0.6735,0.6735,989800000.0
2009-08-21 05:45:00,0.6735,0.6737,0.6727,0.6732,880700000.0
2009-08-21 06:00:00,0.67325,0.6737,0.6724,0.67285,560100000.0
2009-08-21 06:15:00,0.67275,0.6738,0.6726,0.6728,329600000.0
2009-08-21 06:30:00,0.67275,0.6738,0.67275,0.6728,257800000.0
2009-08-21 06:45:00,0.6727,0.6727,0.6718,0.672,435100000.0
2009-08-21 07:00:00,0.672,0.67265,0.67105,0.67215,817200000.0
2009-08-21 07:15:00,0.67215,0.67295,0.67155,0.67215,430100000.0
2009-08-21 07:30:00,0.67215,0.67415,0.6718,0.6738,356000000.0
2009-08-21 07:45:00,0.6738,0.67405,0.6734,0.6738,440600000.0
2009-08-21 08:00:00,0.6739,0.67395,0.6732,0.67335,658600000.0
2009-08-21 08:15:00,0.67335,0.6739,0.673,0.67355,511800001.0
2009-08-21 08:30:00,0.6735,0.67495,0.67311,0.67485,687700000.0
2009-08-21 08:45:00,0.67485,0.6764,0.67465,0.67555,848700000.0
2009-08-21 09:00:00,0.6756,0.67635,0.67525,0.67565,1318000000.0
2009-08-21 09:15:00,0.67575,0.6761,0.67515,0.67605,1016200000.0
2009-08-21 09:30:00,0.67605,0.6776,0.67605,0.67715,1828400000.0
2009-08-21 09:45:00,0.6773,0.67735,0.6756,0.6761,1381600000.0
2009-08-21 10:00:00,0.67615,0.6762,0.67485,0.67505,1064300000.0
2009-08-21 10:15:00,0.67505,0.6755,0.67445,0.67485,652100000.0
2009-08-21 10:30:00,0.67485,0.675,0.6745,0.67485,365800000.0
2009-08-21 10:45:00,0.67485,0.6764,0.67475,0.6759,1048400000.0
2009-08-21 11:00:00,0.67595,0.6764,0.6756,0.6764,958400000.0
2009-08-21 11:15:00,0.6764,0.67655,0.67575,0.67615,543900000.0
2009-08-21 11:30:00,0.67615,0.67715,0.6761,0.6765,968800000.0
2009-08-21 11:45:00,0.67645,0.67725,0.67635,0.6768,1931700000.0
2009-08-21 12:00:00,0.6768,0.67865,0.67665,0.6785,1317900000.0
2009-08-21 12:15:00,0.67845,0.6785,0.67765,0.67785,1410500000.0
2009-08-21 12:30:00,0.67785,0.6787,0.6775,0.6785,1817000001.0
2009-08-21 12:45:00,0.67845,0.679,0.6783,0.6785,977800000.0
2009-08-21 13:00:00,0.6785,0.67935,0.67845,0.6788,1264500000.0
2009-08-21 13:15:00,0.67885,0.67985,0.6788,0.67945,1035000001.0
2009-08-21 13:30:00,0.6794,0.681,0.67925,0.68065,2877500000.0
2009-08-21 13:45:00,0.68065,0.68105,0.68055,0.6808,1558700000.0
2009-08-21 14:00:00,0.6808,0.6822,0.68065,0.682,2315200000.0
2009-08-21 14:15:00,0.6818,0.68455,0.6817,0.68415,1749800000.0
2009-08-21 14:30:00,0.68425,0.6847,0.6822,0.6824,1880400000.0
2009-08-21 14:45:00,0.6824,0.6833,0.68225,0.6833,1358900000.0
2009-08-21 15:00:00,0.68335,0.68355,0.683,0.6831,948900000.0
2009-08-21 15:15:00,0.68315,0.68405,0.6826,0.68395,1040100000.0
2009-08-21 15:30:00,0.68395,0.68475,0.6834,0.684,1828400001.0
2009-08-21 15:45:00,0.684,0.6845,0.6836,0.6839,1155800000.0
2009-08-21 16:00:00,0.6839,0.68665,0.6839,0.68585,2420900000.0
2009-08-21 16:15:00,0.68595,0.6866,0.68295,0.6839,2852100001.0
2009-08-21 16:30:00,0.6839,0.68465,0.68345,0.68445,2207099998.0
2009-08-21 16:45:00,0.68445,0.68445,0.68205,0.6834,2642500001.0
2009-08-21 17:00:00,0.68345,0.6836,0.68155,0.68165,1905200000.0
2009-08-21 17:15:00,0.68165,0.6824,0.6812,0.6819,2216400000.0
2009-08-21 17:30:00,0.6819,0.6828,0.6817,0.68235,1925900000.0
2009-08-21 17:45:00,0.68235,0.6827,0.6816,0.68235,1395900000.0
2009-08-21 18:00:00,0.68235,0.6831,0.6822,0.6827,795700000.0
2009-08-21 18:15:00,0.6827,0.68295,0.68255,0.6827,576800000.0
2009-08-21 18:30:00,0.68295,0.68305,0.68235,0.68295,1085400000.0
2009-08-21 18:45:00,0.68295,0.68355,0.68275,0.68325,1190500000.0
2009-08-21 19:00:00,0.68325,0.6834,0.6828,0.68315,1721400000.0
2009-08-21 19:15:00,0.6832,0.6835,0.68275,0.68275,817200000.0
2009-08-21 19:30:00,0.6828,0.6828,0.6812,0.68165,938600000.0
2009-08-21 19:45:00,0.68165,0.6821,0.6812,0.6812,1138600000.0
2009-08-21 20:00:00,0.6812,0.68185,0.68115,0.6817,540700000.0
2009-08-21 20:15:00,0.68175,0.6824,0.6814,0.68145,553000000.0
2009-08-21 20:30:00,0.6819,0.682,0.68145,0.68175,601000000.0
2009-08-21 20:45:00,0.68175,0.68265,0.68161,0.6824,569400000.0
2009-08-21 21:00:00,0.6824,0.6824,0.6816,0.68185,722800000.0
2009-08-21 21:15:00,0.68185,0.68235,0.68185,0.6822,574300000.0
2009-08-21 21:30:00,0.68225,0.6825,0.68172,0.68205,595400000.0
2009-08-21 21:45:00,0.68181,0.68205,0.68156,0.68175,318000000.0
2009-08-21 22:00:00,0.68175,0.6826,0.68155,0.68225,269600000.0
2009-08-21 22:15:00,0.68245,0.6828,0.682,0.68217,343300000.0
2009-08-21 22:30:00,0.68221,0.68269,0.68162,0.68193,353300000.0
2009-08-21 22:45:00,0.68205,0.6825,0.68132,0.682,328300000.0
2009-08-24 00:00:00,0.6854,0.68547,0.68449,0.68489,316500000.0
2009-08-24 00:15:00,0.68496,0.68499,0.68434,0.68464,295400000.0
2009-08-24 00:30:00,0.68466,0.685,0.68441,0.68442,274300000.0
2009-08-24 00:45:00,0.68448,0.68491,0.68431,0.68431,316500000.0
2009-08-24 01:00:00,0.68432,0.68432,0.68328,0.68336,316500000.0
2009-08-24 01:15:00,0.68335,0.68414,0.68329,0.68409,316500000.0
2009-08-24 01:30:00,0.68408,0.68492,0.68371,0.68471,295400000.0
2009-08-24 01:45:00,0.68472,0.68497,0.68411,0.68494,316500000.0
2009-08-24 02:00:00,0.68515,0.68595,0.68473,0.6854,834600000.0
2009-08-24 02:15:00,0.6854,0.68555,0.6848,0.6849,186300000.0
2009-08-24 02:30:00,0.6849,0.68675,0.6849,0.6862,795500000.0
2009-08-24 02:45:00,0.68625,0.6866,0.6855,0.68605,1093100000.0
2009-08-24 03:00:00,0.68605,0.687,0.686,0.68685,439600000.0
2009-08-24 03:15:00,0.68675,0.68705,0.6862,0.687,387500000.0
2009-08-24 03:30:00,0.687,0.68745,0.6856,0.686,696300000.0
2009-08-24 03:45:00,0.68595,0.68625,0.6855,0.68571,492400000.0
2009-08-24 04:00:00,0.68585,0.686,0.68455,0.68555,842900000.0
2009-08-24 04:15:00,0.6857,0.68605,0.6855,0.68555,536000000.0
2009-08-24 04:30:00,0.68555,0.6859,0.68505,0.6851,380500000.0
2009-08-24 04:45:00,0.6851,0.68575,0.6851,0.68525,457500000.0
2009-08-24 05:00:00,0.68525,0.68545,0.68495,0.6854,339200000.0
2009-08-24 05:15:00,0.68535,0.6856,0.68475,0.68555,204800000.0
2009-08-24 05:30:00,0.6856,0.68615,0.68522,0.6856,494400000.0
2009-08-24 05:45:00,0.6856,0.68575,0.68525,0.68545,539999999.0
2009-08-24 06:00:00,0.68535,0.68535,0.68438,0.68495,226400000.0
2009-08-24 06:15:00,0.68495,0.68525,0.68464,0.68515,230200000.0
2009-08-24 06:30:00,0.68515,0.68535,0.6846,0.685,290350000.0
2009-08-24 06:45:00,0.685,0.68505,0.68435,0.6847,202400000.0
2009-08-24 07:00:00,0.6847,0.6849,0.68394,0.6845,731890000.0
2009-08-24 07:15:00,0.6845,0.6849,0.68425,0.6847,489000000.0
2009-08-24 07:30:00,0.6847,0.68535,0.68395,0.68525,702500000.0
2009-08-24 07:45:00,0.68525,0.68565,0.68455,0.68545,638500000.0
2009-08-24 08:00:00,0.68545,0.68565,0.68375,0.6839,657300000.0
2009-08-24 08:15:00,0.6839,0.6846,0.68375,0.6845,665300000.0
2009-08-24 08:30:00,0.6844,0.68465,0.68372,0.68415,490800000.0
2009-08-24 08:45:00,0.6842,0.68425,0.68225,0.68225,1045300000.0
2009-08-24 09:00:00,0.6823,0.68305,0.6815,0.68245,2189300000.0
2009-08-24 09:15:00,0.68245,0.68295,0.68215,0.68275,1319599999.0
2009-08-24 09:30:00,0.68275,0.68375,0.6827,0.68275,1684200000.0
2009-08-24 09:45:00,0.6827,0.68315,0.6824,0.68265,981500000.0
2009-08-24 10:00:00,0.6826,0.6832,0.68165,0.68315,1753600000.0
2009-08-24 10:15:00,0.68305,0.6833,0.6826,0.68265,1683600000.0
2009-08-24 10:30:00,0.68265,0.6839,0.68245,0.6839,2484300000.0
2009-08-24 10:45:00,0.6839,0.68475,0.68375,0.6846,1480300000.0
2009-08-24 11:00:00,0.68465,0.68555,0.68435,0.6855,2869400000.0
2009-08-24 11:15:00,0.68545,0.68645,0.68515,0.686,2024900000.0
2009-08-24 11:30:00,0.68605,0.68645,0.6856,0.68605,1875300000.0
2009-08-24 11:45:00,0.68595,0.6864,0.68495,0.6853,1883100000.0
2009-08-24 12:00:00,0.6853,0.6856,0.68465,0.68525,1248500000.0
2009-08-24 12:15:00,0.6852,0.68525,0.68445,0.68485,808700000.0
2009-08-24 12:30:00,0.68485,0.68495,0.68455,0.68475,500350000.0
2009-08-24 12:45:00,0.6846,0.6849,0.68435,0.68465,829700001.0
2009-08-24 13:00:00,0.68465,0.68465,0.6838,0.6843,679200000.0
2009-08-24 13:15:00,0.6843,0.6855,0.68405,0.68515,1008400000.0
2009-08-24 13:30:00,0.68515,0.68615,0.68515,0.68605,2097300000.0
2009-08-24 13:45:00,0.686,0.6862,0.6856,0.686,790800000.0
2009-08-24 14:00:00,0.68585,0.6866,0.6856,0.68615,1503500000.0
2009-08-24 14:15:00,0.686,0.68675,0.68555,0.6866,2327500000.0
2009-08-24 14:30:00,0.68665,0.6875,0.6866,0.6873,2297200000.0
2009-08-24 14:45:00,0.6873,0.6879,0.687,0.68735,1630800000.0
2009-08-24 15:00:00,0.68735,0.68815,0.68735,0.6879,1598600000.0
2009-08-24 15:15:00,0.6879,0.68795,0.6871,0.6873,2378400000.0
2009-08-24 15:30:00,0.6873,0.6877,0.6866,0.68715,4394569997.0
2009-08-24 15:45:00,0.68715,0.6875,0.68615,0.68715,3012500001.0
2009-08-24 16:00:00,0.68715,0.68755,0.6866,0.68685,2732800000.0
2009-08-24 16:15:00,0.68685,0.68755,0.68675,0.68695,1939800000.0
2009-08-24 16:30:00,0.6869,0.68695,0.6857,0.68605,1688000000.0
2009-08-24 16:45:00,0.68605,0.68665,0.6857,0.68645,2296900000.0
2009-08-24 17:00:00,0.6865,0.68735,0.68635,0.68645,2022900000.0
2009-08-24 17:15:00,0.68645,0.68745,0.68625,0.68635,2285800000.0
2009-08-24 17:30:00,0.6864,0.688,0.68635,0.6878,1674899998.0
2009-08-24 17:45:00,0.6877,0.68825,0.687,0.6882,1511000000.0
2009-08-24 18:00:00,0.68825,0.6884,0.68755,0.68775,1986600001.0
2009-08-24 18:15:00,0.68775,0.6885,0.68775,0.6879,1825600000.0
2009-08-24 18:30:00,0.6879,0.6883,0.68745,0.6881,1453900000.0
2009-08-24 18:45:00,0.6881,0.6883,0.6873,0.6875,1079400000.0
2009-08-24 19:00:00,0.6875,0.68765,0.68595,0.686,1970500000.0
2009-08-24 19:15:00,0.686,0.68645,0.6849,0.68495,2130900000.0
2009-08-24 19:30:00,0.68495,0.6863,0.68495,0.68595,1617200000.0
2009-08-24 19:45:00,0.68595,0.68625,0.68505,0.68525,744000000.0
2009-08-24 20:00:00,0.68525,0.6857,0.6848,0.6856,933900000.0
2009-08-24 20:15:00,0.6856,0.6862,0.6852,0.6852,892500000.0
2009-08-24 20:30:00,0.6852,0.68565,0.68515,0.6853,1096100000.0
2009-08-24 20:45:00,0.6853,0.68575,0.68489,0.68575,742800000.0
2009-08-24 21:00:00,0.68565,0.6857,0.6846,0.68475,693100000.0
2009-08-24 21:15:00,0.68475,0.6856,0.6846,0.6856,1064400000.0
2009-08-24 21:30:00,0.6856,0.68635,0.68475,0.68475,1027400000.0
2009-08-24 21:45:00,0.68475,0.6852,0.6847,0.6852,599200000.0
2009-08-24 22:00:00,0.6852,0.6853,0.68414,0.6851,318300000.0
2009-08-24 22:15:00,0.68505,0.68585,0.68424,0.6854,288300000.0
2009-08-24 22:30:00,0.6854,0.68575,0.68475,0.68535,344700000.0
2009-08-24 22:45:00,0.6854,0.6854,0.6845,0.6847,378700000.0
2009-08-24 23:00:00,0.6847,0.6848,0.68426,0.68465,124500000.0
2009-08-24 23:15:00,0.68465,0.685,0.68465,0.6847,204500000.0
2009-08-24 23:30:00,0.6847,0.685,0.68412,0.68455,449900000.0
2009-08-24 23:45:00,0.68455,0.6846,0.68395,0.684,210400000.0
2009-08-25 00:00:00,0.6844,0.6847,0.68419,0.68442,229000000.0
2009-08-25 00:15:00,0.68438,0.68515,0.6842,0.6846,373800000.0
2009-08-25 00:30:00,0.6846,0.68485,0.68395,0.684,229700000.0
2009-08-25 00:45:00,0.6839,0.68435,0.68375,0.6842,249700000.0
2009-08-25 01:00:00,0.6843,0.6845,0.68363,0.68405,196700000.0
2009-08-25 01:15:00,0.6842,0.68465,0.68395,0.6843,301500000.0
2009-08-25 01:30:00,0.6843,0.6845,0.684,0.6845,268100000.0
2009-08-25 01:45:00,0.68445,0.685,0.6841,0.6849,386200000.0
2009-08-25 02:00:00,0.6849,0.68505,0.68445,0.6847,324600000.0
2009-08-25 02:15:00,0.6847,0.6855,0.6846,0.68495,349200000.0
2009-08-25 02:30:00,0.68495,0.6851,0.6846,0.6849,345400000.0
2009-08-25 02:45:00,0.6849,0.68505,0.6845,0.68455,305600000.0
2009-08-25 03:00:00,0.6845,0.68515,0.6845,0.68465,348100000.0
2009-08-25 03:15:00,0.68465,0.6852,0.68414,0.685,697200000.0
2009-08-25 03:30:00,0.68485,0.68485,0.6836,0.6846,873400000.0
2009-08-25 03:45:00,0.6846,0.68465,0.68405,0.6843,468900000.0
2009-08-25 04:00:00,0.6844,0.68475,0.68416,0.68475,341000000.0
2009-08-25 04:15:00,0.68475,0.68475,0.6838,0.6843,557300000.0
2009-08-25 04:30:00,0.6843,0.68455,0.6838,0.6845,681300000.0
2009-08-25 04:45:00,0.6845,0.68465,0.68415,0.6844,351000000.0
2009-08-25 05:00:00,0.6844,0.68575,0.6844,0.6853,728600000.0
2009-08-25 05:15:00,0.68535,0.68545,0.6846,0.685,526300000.0
2009-08-25 05:30:00,0.6852,0.686,0.68485,0.6858,618200000.0
2009-08-25 05:45:00,0.6857,0.686,0.68555,0.68555,357700000.0
2009-08-25 06:00:00,0.6855,0.68565,0.68483,0.6852,453500000.0
2009-08-25 06:15:00,0.68515,0.68545,0.68474,0.68512,380900000.0
2009-08-25 06:30:00,0.68535,0.68565,0.68535,0.68545,343200000.0
2009-08-25 06:45:00,0.68545,0.6856,0.68487,0.68526,244400000.0
2009-08-25 07:00:00,0.68545,0.68545,0.685,0.685,383600000.0
2009-08-25 07:15:00,0.685,0.6855,0.6845,0.6851,552800000.0
2009-08-25 07:30:00,0.6851,0.6855,0.68435,0.6848,857900000.0
2009-08-25 07:45:00,0.685,0.685,0.68415,0.68425,740800000.0
2009-08-25 08:00:00,0.6842,0.68455,0.68335,0.6843,2206100000.0
2009-08-25 08:15:00,0.6843,0.68495,0.6839,0.68405,1302800000.0
2009-08-25 08:30:00,0.68415,0.6853,0.68415,0.68515,1106300000.0
2009-08-25 08:45:00,0.68515,0.68585,0.68355,0.6841,2753600000.0
2009-08-25 09:00:00,0.6841,0.6846,0.6838,0.6843,2743000000.0
2009-08-25 09:15:00,0.6843,0.6855,0.6841,0.6854,2569700000.0
2009-08-25 09:30:00,0.6854,0.6858,0.68455,0.68515,2819500000.0
2009-08-25 09:45:00,0.68515,0.6857,0.6849,0.6851,1285500000.0
2009-08-25 10:00:00,0.6851,0.6864,0.68495,0.6863,1271300000.0
2009-08-25 10:15:00,0.6863,0.6863,0.6853,0.68535,858600000.0
2009-08-25 10:30:00,0.68535,0.686,0.68505,0.6851,964100000.0
2009-08-25 10:45:00,0.68515,0.68575,0.68495,0.6854,958400000.0
2009-08-25 11:00:00,0.6854,0.6858,0.6851,0.6857,1009200000.0
2009-08-25 11:15:00,0.6857,0.6863,0.68565,0.68615,844300000.0
2009-08-25 11:30:00,0.68615,0.6863,0.68585,0.68625,1086700000.0
2009-08-25 11:45:00,0.68625,0.68655,0.6856,0.6856,1172500000.0
2009-08-25 12:00:00,0.68565,0.68595,0.6856,0.68585,399900000.0
2009-08-25 12:15:00,0.68585,0.6864,0.68575,0.68595,1193450000.0
2009-08-25 12:30:00,0.68595,0.68615,0.6857,0.686,798200000.0
2009-08-25 12:45:00,0.686,0.6862,0.6856,0.68565,1112900000.0
2009-08-25 13:00:00,0.6856,0.68625,0.68535,0.6861,806600000.0
2009-08-25 13:15:00,0.6861,0.688,0.6861,0.6878,1677100000.0
2009-08-25 13:30:00,0.6878,0.68875,0.6875,0.68825,1598900000.0
2009-08-25 13:45:00,0.6879,0.68805,0.6867,0.68735,1664399999.0
2009-08-25 14:00:00,0.6874,0.6875,0.6864,0.6875,1255100000.0
2009-08-25 14:15:00,0.68735,0.6882,0.68725,0.6879,1218500000.0
2009-08-25 14:30:00,0.6879,0.68945,0.6878,0.6889,1922700001.0
2009-08-25 14:45:00,0.68885,0.6895,0.6886,0.6888,2010900002.0
2009-08-25 15:00:00,0.68875,0.6897,0.6883,0.6891,1777000000.0
2009-08-25 15:15:00,0.6891,0.6894,0.68825,0.6884,2243000000.0
2009-08-25 15:30:00,0.6884,0.68915,0.68765,0.689,3673800001.0
2009-08-25 15:45:00,0.6889,0.68945,0.68815,0.6882,2998600000.0
2009-08-25 16:00:00,0.68815,0.6897,0.6867,0.68725,3367800000.0
2009-08-25 16:15:00,0.68725,0.68755,0.68565,0.686,3388200005.0
2009-08-25 16:30:00,0.686,0.6873,0.68575,0.68705,3493799998.0
2009-08-25 16:45:00,0.6871,0.68725,0.6863,0.6866,2896099999.0
2009-08-25 17:00:00,0.6866,0.6872,0.6865,0.6867,1531200000.0
2009-08-25 17:15:00,0.6867,0.6868,0.6857,0.6865,1204499999.0
2009-08-25 17:30:00,0.6865,0.68685,0.68565,0.6865,2978199997.0
2009-08-25 17:45:00,0.6866,0.68665,0.6857,0.6858,1341600000.0
2009-08-25 18:00:00,0.6858,0.68605,0.6852,0.6854,1983299999.0
2009-08-25 18:15:00,0.6854,0.6865,0.68535,0.6864,2464199999.0
2009-08-25 18:30:00,0.6864,0.6868,0.68595,0.68595,652800000.0
2009-08-25 18:45:00,0.686,0.6861,0.68445,0.6845,1880600000.0
2009-08-25 19:00:00,0.6845,0.6852,0.6844,0.6849,2008900000.0
2009-08-25 19:15:00,0.6851,0.68515,0.6841,0.6842,1286039999.0
2009-08-25 19:30:00,0.68415,0.6842,0.6841,0.68415,771760001.0
2009-08-25 19:45:00,0.68415,0.6845,0.68376,0.6843,1405340000.0
2009-08-25 20:00:00,0.68425,0.6845,0.6839,0.684,647820000.0
2009-08-25 20:15:00,0.6843,0.68475,0.68425,0.68435,962300000.0
2009-08-25 20:30:00,0.6843,0.68465,0.6841,0.6842,1659510000.0
2009-08-25 20:45:00,0.6842,0.68455,0.6841,0.6844,1256180000.0
2009-08-25 21:00:00,0.6844,0.6846,0.6843,0.68445,292300000.0
2009-08-25 21:15:00,0.68435,0.6846,0.68381,0.6844,290000000.0
2009-08-25 21:30:00,0.6844,0.6845,0.6841,0.68435,440960000.0
2009-08-25 21:45:00,0.6843,0.68445,0.68375,0.6844,349520000.0
2009-08-25 22:00:00,0.6844,0.68455,0.68398,0.68435,363100000.0
2009-08-25 22:15:00,0.6843,0.68445,0.68375,0.68425,480500000.0
2009-08-25 22:30:00,0.6842,0.6843,0.68377,0.6842,567900000.0
2009-08-25 22:45:00,0.6842,0.68425,0.6839,0.6839,484500000.0
2009-08-25 23:00:00,0.68405,0.68405,0.68325,0.68395,146600000.0
2009-08-25 23:15:00,0.68395,0.68415,0.68369,0.68405,564100000.0
2009-08-25 23:30:00,0.68405,0.68425,0.68361,0.68405,264200000.0
2009-08-25 23:45:00,0.68405,0.68445,0.68405,0.6842,223000000.0
2009-08-26 00:00:00,0.6841,0.6843,0.68362,0.6843,247800000.0
2009-08-26 00:15:00,0.6841,0.68455,0.68366,0.6843,220600000.0
2009-08-26 00:30:00,0.6843,0.68442,0.68382,0.6842,306100000.0
2009-08-26 00:45:00,0.68415,0.6843,0.68362,0.68425,137000000.0
2009-08-26 01:00:00,0.68425,0.68455,0.68378,0.68435,273000000.0
2009-08-26 01:15:00,0.68435,0.68435,0.684,0.68425,274200000.0
2009-08-26 01:30:00,0.6842,0.6842,0.68365,0.68385,388500000.0
2009-08-26 01:45:00,0.6838,0.68415,0.68275,0.6831,1001200000.0
2009-08-26 02:00:00,0.6832,0.6843,0.6831,0.6841,531500000.0
2009-08-26 02:15:00,0.6841,0.6844,0.68365,0.68405,284100000.0
2009-08-26 02:30:00,0.68405,0.6844,0.684,0.68435,241700000.0
2009-08-26 02:45:00,0.68445,0.68445,0.68385,0.68415,306500000.0
2009-08-26 03:00:00,0.68405,0.6845,0.6839,0.6839,490200000.0
2009-08-26 03:15:00,0.68395,0.68425,0.6837,0.68405,405400000.0
2009-08-26 03:30:00,0.684,0.6844,0.68287,0.6842,399300000.0
2009-08-26 03:45:00,0.6844,0.68535,0.6841,0.68465,606400000.0
2009-08-26 04:00:00,0.68475,0.68585,0.68435,0.68515,495700000.0
2009-08-26 04:15:00,0.6852,0.68555,0.6848,0.685,321500000.0
2009-08-26 04:30:00,0.685,0.68525,0.6847,0.68505,307400000.0
2009-08-26 04:45:00,0.68505,0.686,0.68505,0.686,558700000.0
2009-08-26 05:00:00,0.68605,0.68605,0.68545,0.686,382300000.0
2009-08-26 05:15:00,0.68585,0.6861,0.68544,0.6861,343300000.0
2009-08-26 05:30:00,0.68594,0.68675,0.6858,0.68655,847500000.0
2009-08-26 05:45:00,0.68665,0.68735,0.6866,0.68695,556400000.0
2009-08-26 06:00:00,0.68695,0.68725,0.68635,0.6866,329100000.0
2009-08-26 06:15:00,0.68665,0.6871,0.6866,0.6867,330000000.0
2009-08-26 06:30:00,0.6867,0.68705,0.68635,0.68705,390700000.0
2009-08-26 06:45:00,0.68705,0.68705,0.68645,0.68665,533100000.0
2009-08-26 07:00:00,0.68665,0.68695,0.68635,0.6867,314900000.0
2009-08-26 07:15:00,0.6867,0.68685,0.6863,0.68685,161800000.0
2009-08-26 07:30:00,0.68685,0.68785,0.68685,0.6877,541300000.0
2009-08-26 07:45:00,0.68765,0.68815,0.68745,0.6877,289200000.0
2009-08-26 08:00:00,0.6877,0.6885,0.687,0.68795,1098400000.0
2009-08-26 08:15:00,0.68795,0.6881,0.6873,0.68755,694800000.0
2009-08-26 08:30:00,0.68755,0.68835,0.68755,0.68805,1256200000.0
2009-08-26 08:45:00,0.688,0.688,0.6864,0.6866,1617200001.0
2009-08-26 09:00:00,0.68665,0.6881,0.6865,0.68805,1624800000.0
2009-08-26 09:15:00,0.68795,0.68865,0.68745,0.6885,1647700000.0
2009-08-26 09:30:00,0.6886,0.6888,0.68785,0.68845,1374300000.0
2009-08-26 09:45:00,0.68845,0.689,0.68815,0.689,1183700000.0
2009-08-26 10:00:00,0.68895,0.6895,0.68695,0.6876,2167600000.0
2009-08-26 10:15:00,0.6876,0.6877,0.6862,0.6867,1657799999.0
2009-08-26 10:30:00,0.6867,0.687,0.6862,0.6863,1124400000.0
2009-08-26 10:45:00,0.6863,0.6868,0.6862,0.68675,672100000.0
2009-08-26 11:00:00,0.68675,0.6878,0.68665,0.6876,1123300000.0
2009-08-26 11:15:00,0.68755,0.6878,0.68655,0.6866,1865000001.0
2009-08-26 11:30:00,0.6866,0.6869,0.68645,0.68665,1061200000.0
2009-08-26 11:45:00,0.68665,0.6873,0.68655,0.6869,1005800000.0
2009-08-26 12:00:00,0.68685,0.68755,0.68515,0.68525,1434300000.0
2009-08-26 12:15:00,0.6853,0.6853,0.68385,0.68395,3026000000.0
2009-08-26 12:30:00,0.6839,0.68475,0.6839,0.68465,1746200000.0
2009-08-26 12:45:00,0.68465,0.68485,0.68445,0.68455,1015800000.0
2009-08-26 13:00:00,0.68455,0.68455,0.6836,0.68375,1664100000.0
2009-08-26 13:15:00,0.6838,0.68405,0.68195,0.6831,2487100000.0
2009-08-26 13:30:00,0.6831,0.6833,0.6823,0.68285,2888800000.0
2009-08-26 13:45:00,0.68285,0.68395,0.6828,0.6837,1711000000.0
2009-08-26 14:00:00,0.68365,0.68385,0.683,0.6832,1276200000.0
2009-08-26 14:15:00,0.6832,0.6842,0.6832,0.68395,1802200000.0
2009-08-26 14:30:00,0.68395,0.68465,0.6819,0.68305,4215699999.0
2009-08-26 14:45:00,0.68305,0.6839,0.6828,0.6832,2254400001.0
2009-08-26 15:00:00,0.6832,0.68345,0.68215,0.68325,3621899999.0
2009-08-26 15:15:00,0.68325,0.68325,0.68075,0.68115,4231599999.0
2009-08-26 15:30:00,0.68115,0.68145,0.6793,0.67945,6358300003.0
2009-08-26 15:45:00,0.6794,0.6801,0.67875,0.67905,4328400001.0
2009-08-26 16:00:00,0.67905,0.68195,0.67905,0.68165,4904300001.0
2009-08-26 16:15:00,0.68165,0.68215,0.68035,0.68075,3557200000.0
2009-08-26 16:30:00,0.68075,0.682,0.68025,0.68025,5327100000.0
2009-08-26 16:45:00,0.68025,0.68245,0.68,0.68235,4699500000.0
2009-08-26 17:00:00,0.68235,0.68245,0.67995,0.68025,3153200000.0
2009-08-26 17:15:00,0.6803,0.6805,0.67925,0.6799,1672800000.0
2009-08-26 17:30:00,0.6799,0.68015,0.6792,0.6797,2428900000.0
2009-08-26 17:45:00,0.6797,0.68,0.6793,0.6797,1512700000.0
2009-08-26 18:00:00,0.6797,0.6797,0.67905,0.6793,2304600000.0
2009-08-26 18:15:00,0.6793,0.68055,0.6793,0.6805,1415900000.0
2009-08-26 18:30:00,0.6805,0.6805,0.67965,0.68045,2101600000.0
2009-08-26 18:45:00,0.68045,0.6813,0.68035,0.68115,2032700000.0
2009-08-26 19:00:00,0.68115,0.6813,0.67985,0.68005,2286100000.0
2009-08-26 19:15:00,0.6801,0.68015,0.67912,0.6798,1172100001.0
2009-08-26 19:30:00,0.6798,0.68015,0.67975,0.67995,948800000.0
2009-08-26 19:45:00,0.67995,0.6813,0.67995,0.68115,1220200000.0
2009-08-26 20:00:00,0.68115,0.68135,0.68085,0.6812,1151400000.0
2009-08-26 20:15:00,0.6812,0.68155,0.6806,0.68095,1352000000.0
2009-08-26 20:30:00,0.68095,0.6814,0.68035,0.68125,1558400000.0
2009-08-26 20:45:00,0.68125,0.68185,0.6809,0.6809,1306500000.0
2009-08-26 21:00:00,0.6809,0.6812,0.68075,0.681,1342700000.0
2009-08-26 21:15:00,0.681,0.6812,0.68025,0.68075,745600000.0
2009-08-26 21:30:00,0.68075,0.681,0.68065,0.6809,461000000.0
2009-08-26 21:45:00,0.6809,0.68115,0.6807,0.6807,596800000.0
2009-08-26 22:00:00,0.6809,0.68125,0.68022,0.68085,392400000.0
2009-08-26 22:15:00,0.68085,0.6813,0.68019,0.68076,194950000.0
2009-08-26 22:30:00,0.6812,0.6814,0.6809,0.68105,179100000.0
2009-08-26 22:45:00,0.6813,0.6815,0.68082,0.6814,408500000.0
2009-08-26 23:00:00,0.6814,0.6814,0.6804,0.68084,284800000.0
2009-08-26 23:15:00,0.68085,0.6811,0.68043,0.6808,573900000.0
2009-08-26 23:30:00,0.6808,0.681,0.68003,0.6802,332600000.0
2009-08-26 23:45:00,0.68035,0.68085,0.68019,0.6807,302300000.0
2009-08-27 00:00:00,0.6807,0.68155,0.68055,0.68125,360100000.0
2009-08-27 00:15:00,0.68127,0.68145,0.68081,0.68135,388500000.0
2009-08-27 00:30:00,0.68125,0.68165,0.68065,0.6811,340600000.0
2009-08-27 00:45:00,0.68105,0.6815,0.68085,0.6814,578100000.0
2009-08-27 01:00:00,0.6814,0.68175,0.681,0.68165,1146100000.0
2009-08-27 01:15:00,0.68165,0.68165,0.68055,0.6807,884000000.0
2009-08-27 01:30:00,0.6807,0.6811,0.67975,0.68075,1008800000.0
2009-08-27 01:45:00,0.68075,0.6809,0.67985,0.6805,566000000.0
2009-08-27 02:00:00,0.68055,0.681,0.68035,0.6807,419200000.0
2009-08-27 02:15:00,0.6806,0.6813,0.6804,0.68065,558500000.0
2009-08-27 02:30:00,0.6807,0.68075,0.679,0.67935,901400000.0
2009-08-27 02:45:00,0.6794,0.6797,0.67876,0.67915,587500000.0
2009-08-27 03:00:00,0.67915,0.67945,0.6785,0.6793,1186100000.0
2009-08-27 03:15:00,0.6794,0.68,0.6789,0.67955,494700000.0
2009-08-27 03:30:00,0.67955,0.68025,0.67925,0.68005,797700000.0
2009-08-27 03:45:00,0.68005,0.68015,0.6789,0.67915,731800000.0
2009-08-27 04:00:00,0.67915,0.67965,0.67915,0.67945,842300000.0
2009-08-27 04:15:00,0.67945,0.6796,0.67855,0.67935,796200000.0
2009-08-27 04:30:00,0.67935,0.67965,0.6793,0.67955,273200000.0
2009-08-27 04:45:00,0.6796,0.68015,0.67895,0.67915,419400000.0
2009-08-27 05:00:00,0.67935,0.6796,0.6786,0.67895,404100000.0
2009-08-27 05:15:00,0.67895,0.6794,0.6786,0.6794,454600000.0
2009-08-27 05:30:00,0.67935,0.67935,0.67815,0.6782,732900000.0
2009-08-27 05:45:00,0.6782,0.6792,0.6782,0.6788,907900000.0
2009-08-27 06:00:00,0.6788,0.67975,0.67845,0.67895,884700000.0
2009-08-27 06:15:00,0.67895,0.679,0.6783,0.67885,320700000.0
2009-08-27 06:30:00,0.67885,0.67945,0.6785,0.6789,643100000.0
2009-08-27 06:45:00,0.67885,0.6793,0.6786,0.6792,325600000.0
2009-08-27 07:00:00,0.6792,0.6793,0.67865,0.67895,241000000.0
2009-08-27 07:15:00,0.67895,0.6793,0.67825,0.67855,693900000.0
2009-08-27 07:30:00,0.67855,0.6789,0.67805,0.6784,769300000.0
2009-08-27 07:45:00,0.6784,0.67905,0.67825,0.67885,1106400000.0
2009-08-27 08:00:00,0.6789,0.67935,0.6774,0.67795,2162100000.0
2009-08-27 08:15:00,0.67795,0.67885,0.67765,0.6786,1244900000.0
2009-08-27 08:30:00,0.67865,0.67925,0.67855,0.67905,1049700000.0
2009-08-27 08:45:00,0.67925,0.6795,0.67835,0.6788,534800000.0
2009-08-27 09:00:00,0.6788,0.6805,0.6786,0.68035,1887500000.0
2009-08-27 09:15:00,0.68035,0.681,0.6798,0.6801,2512900000.0
2009-08-27 09:30:00,0.68015,0.6808,0.6799,0.6799,1895800000.0
2009-08-27 09:45:00,0.6799,0.6799,0.67925,0.67935,1978500000.0
2009-08-27 10:00:00,0.67935,0.68025,0.6788,0.67985,1271200000.0
2009-08-27 10:15:00,0.67985,0.68075,0.67945,0.67955,1978300000.0
2009-08-27 10:30:00,0.67955,0.68025,0.6792,0.68,2498500001.0
2009-08-27 10:45:00,0.68,0.68045,0.67935,0.6795,3403300000.0
2009-08-27 11:00:00,0.6795,0.68,0.6792,0.67947,2056699998.0
2009-08-27 11:15:00,0.6799,0.68055,0.67975,0.68015,2390699999.0
2009-08-27 11:30:00,0.68015,0.6815,0.6801,0.6814,1883300000.0
2009-08-27 11:45:00,0.6814,0.6814,0.68045,0.6812,1739700000.0
2009-08-27 12:00:00,0.68115,0.682,0.68055,0.682,1953100000.0
2009-08-27 12:15:00,0.6819,0.682,0.68055,0.68055,2678100000.0
2009-08-27 12:30:00,0.68055,0.68085,0.6803,0.68055,1844700000.0
2009-08-27 12:45:00,0.68055,0.6812,0.6805,0.68095,1529600000.0
2009-08-27 13:00:00,0.681,0.6811,0.68025,0.68025,1323600000.0
2009-08-27 13:15:00,0.68035,0.68125,0.68015,0.68085,2186200000.0
2009-08-27 13:30:00,0.6809,0.6821,0.68065,0.68155,1008300000.0
2009-08-27 13:45:00,0.68155,0.68285,0.68155,0.6824,2307300001.0
2009-08-27 14:00:00,0.68245,0.6832,0.6823,0.68255,1531600000.0
2009-08-27 14:15:00,0.6825,0.6833,0.6825,0.68295,1706700000.0
2009-08-27 14:30:00,0.6831,0.68385,0.68205,0.68345,2427700000.0
2009-08-27 14:45:00,0.68335,0.68375,0.68295,0.683,2438700000.0
2009-08-27 15:00:00,0.683,0.6831,0.68155,0.6818,2643100000.0
2009-08-27 15:15:00,0.6818,0.6826,0.68145,0.6817,1178700000.0
2009-08-27 15:30:00,0.6817,0.68225,0.6803,0.6808,2655500000.0
2009-08-27 15:45:00,0.68075,0.681,0.67915,0.6793,2545999999.0
2009-08-27 16:00:00,0.6793,0.67975,0.67835,0.67935,4346499998.0
2009-08-27 16:15:00,0.67935,0.68035,0.6791,0.67965,3355600001.0
2009-08-27 16:30:00,0.67965,0.68045,0.67955,0.6803,2502600000.0
2009-08-27 16:45:00,0.6803,0.68035,0.6792,0.6793,2535899999.0
2009-08-27 17:00:00,0.67925,0.68035,0.67925,0.68025,2255800000.0
2009-08-27 17:15:00,0.68025,0.68085,0.6792,0.68065,1867200000.0
2009-08-27 17:30:00,0.68065,0.68105,0.6801,0.68065,2771199999.0
2009-08-27 17:45:00,0.68065,0.6827,0.68065,0.68235,2377400000.0
2009-08-27 18:00:00,0.6825,0.6826,0.68155,0.6823,1814500000.0
2009-08-27 18:15:00,0.68225,0.6837,0.68175,0.6837,2049700000.0
2009-08-27 18:30:00,0.6837,0.68405,0.683,0.68315,3009500000.0
2009-08-27 18:45:00,0.68315,0.6836,0.68305,0.6835,1439399999.0
2009-08-27 19:00:00,0.68345,0.68375,0.68335,0.6835,1549700000.0
2009-08-27 19:15:00,0.6835,0.6835,0.68295,0.683,720499999.0
2009-08-27 19:30:00,0.683,0.6841,0.683,0.68395,966700001.0
2009-08-27 19:45:00,0.68395,0.6843,0.68315,0.68405,2289399999.0
2009-08-27 20:00:00,0.6841,0.68615,0.6841,0.68575,1248900000.0
2009-08-27 20:15:00,0.68575,0.6891,0.68575,0.68835,3772300000.0
2009-08-27 20:30:00,0.68835,0.68955,0.6875,0.6889,3076900000.0
2009-08-27 20:45:00,0.6889,0.68895,0.6878,0.68835,2520800000.0
2009-08-27 21:00:00,0.68835,0.6888,0.6877,0.68815,1197500000.0
2009-08-27 21:15:00,0.68815,0.68875,0.68685,0.6874,1455900000.0
2009-08-27 21:30:00,0.68745,0.6886,0.68725,0.688,1350900000.0
2009-08-27 21:45:00,0.688,0.6886,0.68775,0.68815,1347800000.0
2009-08-27 22:00:00,0.68815,0.6884,0.6877,0.6882,526100000.0
2009-08-27 22:15:00,0.6882,0.6884,0.68747,0.68795,528720000.0
2009-08-27 22:30:00,0.6879,0.6879,0.687,0.6875,391600000.0
2009-08-27 22:45:00,0.6875,0.6875,0.6865,0.6872,672400000.0
2009-08-27 23:00:00,0.6872,0.68765,0.6869,0.6874,161300000.0
2009-08-27 23:15:00,0.6874,0.68802,0.68717,0.6876,437600000.0
2009-08-27 23:30:00,0.6876,0.68765,0.6864,0.68705,458700000.0
2009-08-27 23:45:00,0.68715,0.6872,0.68635,0.6872,509600000.0
2009-08-28 00:00:00,0.6872,0.68751,0.68655,0.68655,350800000.0
2009-08-28 00:15:00,0.68655,0.687,0.68639,0.6869,517800000.0
2009-08-28 00:30:00,0.6869,0.68705,0.68641,0.68646,277200000.0
2009-08-28 00:45:00,0.6869,0.68695,0.68646,0.6867,304700000.0
2009-08-28 01:00:00,0.68675,0.687,0.68655,0.68695,346800000.0
2009-08-28 01:15:00,0.68675,0.68725,0.68665,0.68715,255500000.0
2009-08-28 01:30:00,0.68705,0.68795,0.68675,0.6879,590900000.0
2009-08-28 01:45:00,0.6879,0.68865,0.6877,0.688,560600000.0
2009-08-28 02:00:00,0.688,0.68835,0.6878,0.6879,536500000.0
2009-08-28 02:15:00,0.68795,0.6886,0.687,0.6876,472700000.0
2009-08-28 02:30:00,0.6876,0.6885,0.6875,0.68805,549300000.0
2009-08-28 02:45:00,0.68805,0.6882,0.6875,0.6881,716800000.0
2009-08-28 03:00:00,0.6881,0.68835,0.6871,0.6872,1249400000.0
2009-08-28 03:15:00,0.6871,0.68845,0.687,0.6882,929900000.0
2009-08-28 03:30:00,0.6882,0.68855,0.6875,0.68755,670800000.0
2009-08-28 03:45:00,0.6875,0.68785,0.68715,0.68775,440200000.0
2009-08-28 04:00:00,0.68775,0.68775,0.68695,0.687,820200000.0
2009-08-28 04:15:00,0.687,0.6871,0.6869,0.68705,232500000.0
2009-08-28 04:30:00,0.68705,0.68755,0.68633,0.6875,416300000.0
2009-08-28 04:45:00,0.6875,0.6875,0.68605,0.68625,959800000.0
2009-08-28 05:00:00,0.68625,0.68655,0.68625,0.6865,700900000.0
2009-08-28 05:15:00,0.6865,0.6867,0.68594,0.6867,1035000000.0
2009-08-28 05:30:00,0.68665,0.6867,0.68595,0.68595,1414100000.0
2009-08-28 05:45:00,0.68595,0.68665,0.6858,0.68615,1094300000.0
2009-08-28 06:00:00,0.68615,0.6867,0.6861,0.68665,659500000.0
2009-08-28 06:15:00,0.68655,0.6868,0.6864,0.68675,486100000.0
2009-08-28 06:30:00,0.68665,0.68665,0.68613,0.68655,423020000.0
2009-08-28 06:45:00,0.68627,0.6867,0.68624,0.6867,283600000.0
2009-08-28 07:00:00,0.6866,0.6867,0.686,0.686,541000000.0
2009-08-28 07:15:00,0.686,0.68675,0.68535,0.68625,461200000.0
2009-08-28 07:30:00,0.6863,0.6877,0.68625,0.68765,811200000.0
2009-08-28 07:45:00,0.68785,0.6884,0.6875,0.68775,1333900005.0
2009-08-28 08:00:00,0.68785,0.6882,0.68695,0.6874,952900000.0
2009-08-28 08:15:00,0.68735,0.68775,0.68665,0.6869,1289500001.0
2009-08-28 08:30:00,0.6869,0.6882,0.68665,0.6876,1871000000.0
2009-08-28 08:45:00,0.68755,0.6876,0.68615,0.6866,1201300000.0
2009-08-28 09:00:00,0.6866,0.6868,0.68575,0.6862,1670700000.0
2009-08-28 09:15:00,0.6862,0.68645,0.68555,0.68565,1738900000.0
2009-08-28 09:30:00,0.68565,0.6858,0.68465,0.6848,1826099999.0
2009-08-28 09:45:00,0.6848,0.6849,0.6843,0.68435,1163400000.0
2009-08-28 10:00:00,0.68435,0.6858,0.68435,0.68565,933300000.0
2009-08-28 10:15:00,0.6858,0.68695,0.68565,0.68595,1749100000.0
2009-08-28 10:30:00,0.686,0.6867,0.685,0.6865,2525100000.0
2009-08-28 10:45:00,0.6864,0.68715,0.68635,0.6865,1751900000.0
2009-08-28 11:00:00,0.68645,0.68715,0.686,0.6865,1871300001.0
2009-08-28 11:15:00,0.68635,0.68645,0.68575,0.68635,995200000.0
2009-08-28 11:30:00,0.68635,0.68685,0.68545,0.68555,1835100000.0
2009-08-28 11:45:00,0.68555,0.686,0.6853,0.68575,947300000.0
2009-08-28 12:00:00,0.6858,0.68645,0.6854,0.6855,1663900000.0
2009-08-28 12:15:00,0.6855,0.68555,0.68405,0.6851,2201300001.0
2009-08-28 12:30:00,0.6851,0.6859,0.68485,0.6857,723400000.0
2009-08-28 12:45:00,0.6856,0.68645,0.6856,0.68605,968500000.0
2009-08-28 13:00:00,0.68605,0.6869,0.68565,0.68665,1783100001.0
2009-08-28 13:15:00,0.68665,0.6876,0.68655,0.6866,2312400000.0
2009-08-28 13:30:00,0.6866,0.68705,0.686,0.6868,1314300000.0
2009-08-28 13:45:00,0.68685,0.68695,0.68635,0.68655,1400600000.0
2009-08-28 14:00:00,0.68655,0.6871,0.686,0.687,1578300000.0
2009-08-28 14:15:00,0.68695,0.68775,0.68645,0.6869,2318599999.0
2009-08-28 14:30:00,0.6869,0.6874,0.68595,0.686,2635800000.0
2009-08-28 14:45:00,0.68605,0.68675,0.68575,0.6865,2181300002.0
2009-08-28 15:00:00,0.68655,0.68825,0.6865,0.68785,2102200000.0
2009-08-28 15:15:00,0.68785,0.6892,0.68705,0.6891,2828100000.0
2009-08-28 15:30:00,0.6891,0.68945,0.68755,0.6881,5364799999.0
2009-08-28 15:45:00,0.68805,0.68855,0.6866,0.68665,4244400000.0
2009-08-28 16:00:00,0.68665,0.6877,0.68585,0.6869,4813999999.0
2009-08-28 16:15:00,0.6869,0.6877,0.68535,0.6857,2698000011.0
2009-08-28 16:30:00,0.6857,0.68745,0.6852,0.6871,3420700001.0
2009-08-28 16:45:00,0.6869,0.6884,0.68655,0.6881,3072600000.0
2009-08-28 17:00:00,0.6881,0.6883,0.68705,0.6876,3724399998.0
2009-08-28 17:15:00,0.68765,0.6879,0.68655,0.68665,2539300000.0
2009-08-28 17:30:00,0.68665,0.68716,0.6864,0.68645,1930700000.0
2009-08-28 17:45:00,0.68625,0.68685,0.68565,0.68645,2623500000.0
2009-08-28 18:00:00,0.68645,0.6869,0.686,0.686,1370000000.0
2009-08-28 18:15:00,0.686,0.686,0.68435,0.6845,2966300001.0
2009-08-28 18:30:00,0.6845,0.68565,0.6843,0.6856,1268100000.0
2009-08-28 18:45:00,0.68565,0.686,0.6849,0.6849,1092900000.0
2009-08-28 19:00:00,0.6849,0.6862,0.6845,0.6857,1838100000.0
2009-08-28 19:15:00,0.6857,0.686,0.68535,0.6854,1291800000.0
2009-08-28 19:30:00,0.68545,0.68555,0.68495,0.68515,634800000.0
2009-08-28 19:45:00,0.6851,0.6855,0.68465,0.68535,1409600000.0
2009-08-28 20:00:00,0.68535,0.6854,0.6845,0.6852,1294000000.0
2009-08-28 20:15:00,0.6852,0.6854,0.6842,0.6845,1344100000.0
2009-08-28 20:30:00,0.6845,0.6845,0.6838,0.6838,1228100000.0
2009-08-28 20:45:00,0.6838,0.6846,0.6836,0.6843,689400000.0
2009-08-28 21:00:00,0.6843,0.68475,0.68393,0.6842,279600000.0
2009-08-28 21:15:00,0.6842,0.6848,0.68415,0.68465,772000000.0
2009-08-28 21:30:00,0.68465,0.6849,0.6836,0.6844,677500000.0
2009-08-28 21:45:00,0.68396,0.68485,0.68383,0.68485,229100000.0
2009-08-28 22:00:00,0.68465,0.6852,0.6842,0.6849,321000000.0
2009-08-28 22:15:00,0.6849,0.6849,0.6835,0.6839,414100000.0
2009-08-28 22:30:00,0.684,0.684,0.68335,0.68395,346300000.0
2009-08-28 22:45:00,0.68395,0.68475,0.6832,0.68407,462200000.0
2009-08-31 00:00:00,0.68396,0.6843,0.68392,0.68409,305200000.0
2009-08-31 00:15:00,0.68408,0.68418,0.68354,0.68399,327000000.0
2009-08-31 00:30:00,0.68395,0.68438,0.68332,0.68347,327000000.0
2009-08-31 00:45:00,0.68345,0.68371,0.68239,0.68258,327000000.0
2009-08-31 01:00:00,0.68257,0.68308,0.68246,0.68273,327000000.0
2009-08-31 01:15:00,0.68276,0.68344,0.6827,0.68314,327000000.0
2009-08-31 01:30:00,0.68321,0.68415,0.68321,0.68392,305200000.0
2009-08-31 01:45:00,0.68398,0.68402,0.68333,0.68355,327000000.0
2009-08-31 02:00:00,0.6837,0.6848,0.6837,0.68445,486600000.0
2009-08-31 02:15:00,0.68445,0.68475,0.68404,0.6847,374900000.0
2009-08-31 02:30:00,0.68475,0.68485,0.6842,0.68475,775400000.0
2009-08-31 02:45:00,0.6848,0.6858,0.68455,0.6851,1047100000.0
2009-08-31 03:00:00,0.6852,0.68545,0.6839,0.6839,777400000.0
2009-08-31 03:15:00,0.6839,0.6846,0.6831,0.6839,998400000.0
2009-08-31 03:30:00,0.68385,0.68385,0.6826,0.68305,834100000.0
2009-08-31 03:45:00,0.6831,0.68325,0.6821,0.683,1386800000.0
2009-08-31 04:00:00,0.683,0.68345,0.68265,0.683,718300000.0
2009-08-31 04:15:00,0.68295,0.68345,0.68295,0.6833,434900000.0
2009-08-31 04:30:00,0.6832,0.6834,0.68205,0.6826,707500000.0
2009-08-31 04:45:00,0.6826,0.6832,0.6813,0.68275,811800000.0
2009-08-31 05:00:00,0.6828,0.6835,0.68185,0.68185,988400000.0
2009-08-31 05:15:00,0.68185,0.6823,0.6813,0.6819,1201200000.0
2009-08-31 05:30:00,0.6819,0.6827,0.68135,0.68235,1016900000.0
2009-08-31 05:45:00,0.6823,0.68275,0.68175,0.68275,1084800000.0
2009-08-31 06:00:00,0.68275,0.6831,0.68205,0.6825,770200000.0
2009-08-31 06:15:00,0.68245,0.68255,0.6819,0.6821,1153200000.0
2009-08-31 06:30:00,0.68205,0.68305,0.68185,0.6828,585500000.0
2009-08-31 06:45:00,0.6829,0.68325,0.68235,0.6824,366000000.0
2009-08-31 07:00:00,0.6824,0.68305,0.6823,0.68265,312000000.0
2009-08-31 07:15:00,0.68265,0.683,0.6821,0.6828,879200000.0
2009-08-31 07:30:00,0.6828,0.68305,0.68215,0.6823,341400000.0
2009-08-31 07:45:00,0.68225,0.6827,0.68198,0.6826,550600000.0
2009-08-31 08:00:00,0.68255,0.6831,0.68195,0.68215,949400000.0
2009-08-31 08:15:00,0.68215,0.6823,0.6811,0.68155,1082700000.0
2009-08-31 08:30:00,0.68155,0.68215,0.6815,0.6816,947900000.0
2009-08-31 08:45:00,0.6816,0.68185,0.6813,0.68175,1246900000.0
2009-08-31 09:00:00,0.6817,0.68235,0.6813,0.68175,2120600000.0
2009-08-31 09:15:00,0.68175,0.68265,0.6816,0.6825,3169400000.0
2009-08-31 09:30:00,0.6825,0.68275,0.6821,0.6827,937600000.0
2009-08-31 09:45:00,0.68275,0.68275,0.6823,0.6826,522700000.0
2009-08-31 10:00:00,0.68255,0.6826,0.68175,0.68255,658100000.0
2009-08-31 10:15:00,0.68245,0.68255,0.6814,0.68175,844300000.0
2009-08-31 10:30:00,0.68175,0.68245,0.6816,0.68215,703900000.0
2009-08-31 10:45:00,0.68225,0.68335,0.68225,0.683,1157400000.0
2009-08-31 11:00:00,0.68285,0.6837,0.68275,0.6833,1037200000.0
2009-08-31 11:15:00,0.6833,0.6834,0.6823,0.6826,1086700000.0
2009-08-31 11:30:00,0.6826,0.68265,0.68215,0.6826,588600000.0
2009-08-31 11:45:00,0.68255,0.68295,0.6825,0.6829,757799999.0
2009-08-31 12:00:00,0.6829,0.6832,0.68227,0.68231,693100000.0
2009-08-31 12:15:00,0.6824,0.6825,0.68225,0.6823,474900000.0
2009-08-31 12:30:00,0.6823,0.6824,0.68175,0.68195,1018800000.0
2009-08-31 12:45:00,0.68195,0.68215,0.68125,0.6814,1088000000.0
2009-08-31 13:00:00,0.68135,0.6816,0.6805,0.68065,1557000000.0
2009-08-31 13:15:00,0.68065,0.6814,0.6806,0.6813,947900000.0
2009-08-31 13:30:00,0.6813,0.6813,0.6809,0.68105,741500000.0
2009-08-31 13:45:00,0.68108,0.6811,0.68062,0.68075,1240600000.0
2009-08-31 14:00:00,0.68075,0.681,0.68025,0.6804,1559200000.0
2009-08-31 14:15:00,0.68055,0.6806,0.6793,0.6796,1885800000.0
2009-08-31 14:30:00,0.6796,0.68045,0.6792,0.6794,1550000000.0
2009-08-31 14:45:00,0.6794,0.68065,0.67935,0.6806,789600000.0
2009-08-31 15:00:00,0.6806,0.6806,0.6796,0.68,963800000.0
2009-08-31 15:15:00,0.68005,0.68055,0.6797,0.6803,1557300000.0
2009-08-31 15:30:00,0.6803,0.68095,0.6794,0.6808,2153800000.0
2009-08-31 15:45:00,0.6809,0.6813,0.6796,0.68075,2431500000.0
2009-08-31 16:00:00,0.6807,0.6828,0.6805,0.68255,1922900000.0
2009-08-31 16:15:00,0.68255,0.68305,0.68165,0.6824,1157700000.0
2009-08-31 16:30:00,0.6825,0.6841,0.6811,0.6841,2392300000.0
2009-08-31 16:45:00,0.6841,0.68595,0.68375,0.68595,2011700000.0
2009-08-31 17:00:00,0.6859,0.68605,0.6843,0.6845,1992100000.0
2009-08-31 17:15:00,0.6845,0.6849,0.68405,0.6841,1401700000.0
2009-08-31 17:30:00,0.6841,0.68535,0.684,0.6844,1621300001.0
2009-08-31 17:45:00,0.68435,0.6855,0.68385,0.6854,1322000000.0
2009-08-31 18:00:00,0.68535,0.68615,0.6847,0.68515,1589800000.0
2009-08-31 18:15:00,0.68515,0.68525,0.68445,0.68455,781800000.0
2009-08-31 18:30:00,0.68455,0.6856,0.68417,0.68515,1212200000.0
2009-08-31 18:45:00,0.68515,0.68515,0.68455,0.6846,897500000.0
2009-08-31 19:00:00,0.6847,0.6851,0.68435,0.6848,876600000.0
2009-08-31 19:15:00,0.68485,0.68485,0.6841,0.6841,790600000.0
2009-08-31 19:30:00,0.6841,0.6852,0.68405,0.68495,1015800000.0
2009-08-31 19:45:00,0.6851,0.68555,0.68495,0.6855,785500000.0
2009-08-31 20:00:00,0.68555,0.68555,0.68515,0.68525,849100000.0
2009-08-31 20:15:00,0.6852,0.68535,0.6844,0.68515,1059600001.0
2009-08-31 20:30:00,0.68515,0.6858,0.6851,0.6855,891600000.0
2009-08-31 20:45:00,0.6855,0.68565,0.6846,0.6847,1287000001.0
2009-08-31 21:00:00,0.6847,0.68475,0.68365,0.68365,1024500000.0
2009-08-31 21:15:00,0.68316,0.6841,0.68316,0.68365,1298900000.0
2009-08-31 21:30:00,0.68365,0.68465,0.68365,0.6846,1106200000.0
2009-08-31 21:45:00,0.6846,0.6861,0.6846,0.68605,1329200000.0
2009-08-31 22:00:00,0.68615,0.68675,0.68488,0.6854,902000000.0
2009-08-31 22:15:00,0.68555,0.68585,0.68504,0.68535,427200000.0
2009-08-31 22:30:00,0.68535,0.68585,0.68485,0.6856,364700000.0
2009-08-31 22:45:00,0.6856,0.68575,0.6848,0.6848,163100000.0
2009-08-31 23:00:00,0.6848,0.68555,0.6848,0.68555,226500000.0
2009-08-31 23:15:00,0.68542,0.6859,0.68526,0.68546,320500000.0
2009-08-31 23:30:00,0.68565,0.686,0.68565,0.68565,257800000.0
2009-08-31 23:45:00,0.6857,0.68575,0.68425,0.68495,297200000.0
2009-09-01 00:00:00,0.68505,0.68525,0.68455,0.68505,317300000.0
2009-09-01 00:15:00,0.68515,0.68515,0.68434,0.6847,281300000.0
2009-09-01 00:30:00,0.6845,0.68487,0.6842,0.68475,363300000.0
2009-09-01 00:45:00,0.68475,0.68675,0.6844,0.68575,697100000.0
2009-09-01 01:00:00,0.68595,0.6861,0.6853,0.6859,479600000.0
2009-09-01 01:15:00,0.6859,0.68605,0.68515,0.6853,580500000.0
2009-09-01 01:30:00,0.6853,0.68555,0.68475,0.68545,334900000.0
2009-09-01 01:45:00,0.68545,0.68565,0.68515,0.68535,288100000.0
2009-09-01 02:00:00,0.68535,0.68595,0.68486,0.6856,537600000.0
2009-09-01 02:15:00,0.6856,0.6856,0.68495,0.6851,362300000.0
2009-09-01 02:30:00,0.6851,0.6854,0.68505,0.68525,467800000.0
2009-09-01 02:45:00,0.68535,0.68605,0.685,0.6853,987400000.0
2009-09-01 03:00:00,0.68535,0.68705,0.68535,0.68555,953000000.0
2009-09-01 03:15:00,0.6856,0.68675,0.6856,0.6858,757200000.0
2009-09-01 03:30:00,0.6856,0.6874,0.6855,0.687,1180800000.0
2009-09-01 03:45:00,0.68705,0.6872,0.6866,0.6871,916000000.0
2009-09-01 04:00:00,0.6871,0.68755,0.6868,0.6871,736700000.0
2009-09-01 04:15:00,0.68705,0.68715,0.6866,0.687,507700000.0
2009-09-01 04:30:00,0.687,0.6871,0.68615,0.6869,682200000.0
2009-09-01 04:45:00,0.6869,0.68725,0.68644,0.6871,305200000.0
2009-09-01 05:00:00,0.6871,0.68725,0.68691,0.68691,216900000.0
2009-09-01 05:15:00,0.6872,0.6875,0.6868,0.68695,328800000.0
2009-09-01 05:30:00,0.6869,0.68785,0.68649,0.68765,753100000.0
2009-09-01 05:45:00,0.6876,0.6876,0.687,0.68735,542300000.0
2009-09-01 06:00:00,0.6874,0.68825,0.68705,0.68805,1213600000.0
2009-09-01 06:15:00,0.68805,0.68875,0.68765,0.6884,797700000.0
2009-09-01 06:30:00,0.68845,0.6885,0.6856,0.68625,1055500000.0
2009-09-01 06:45:00,0.68625,0.6868,0.68585,0.68635,620400000.0
2009-09-01 07:00:00,0.6864,0.68695,0.68595,0.6863,805700000.0
2009-09-01 07:15:00,0.6863,0.6871,0.68605,0.6871,576800000.0
2009-09-01 07:30:00,0.6871,0.68795,0.6869,0.68735,1217100000.0
2009-09-01 07:45:00,0.68735,0.68775,0.68705,0.68715,958800000.0
2009-09-01 08:00:00,0.6872,0.68825,0.6872,0.68755,2262600000.0
2009-09-01 08:15:00,0.68755,0.68785,0.6872,0.6875,1067100000.0
2009-09-01 08:30:00,0.6875,0.6878,0.6873,0.68745,1131000000.0
2009-09-01 08:45:00,0.6875,0.68765,0.68605,0.6864,1852300000.0
2009-09-01 09:00:00,0.6865,0.68815,0.6863,0.6881,2107700000.0
2009-09-01 09:15:00,0.6881,0.6883,0.68735,0.6876,1791700000.0
2009-09-01 09:30:00,0.6876,0.6883,0.6876,0.6878,1277900000.0
2009-09-01 09:45:00,0.6878,0.68795,0.6871,0.6878,1055900000.0
2009-09-01 10:00:00,0.6878,0.688,0.68615,0.68615,1822700000.0
2009-09-01 10:15:00,0.68615,0.6866,0.6847,0.685,2439800000.0
2009-09-01 10:30:00,0.68495,0.68495,0.68365,0.68475,1703000000.0
2009-09-01 10:45:00,0.68465,0.68475,0.68355,0.68465,1737900000.0
2009-09-01 11:00:00,0.68465,0.68465,0.6832,0.68345,1281800000.0
2009-09-01 11:15:00,0.68345,0.68405,0.6825,0.6826,1770600000.0
2009-09-01 11:30:00,0.6826,0.6835,0.6821,0.6834,1884700000.0
2009-09-01 11:45:00,0.6834,0.6839,0.68275,0.6828,1107800000.0
2009-09-01 12:00:00,0.6828,0.6828,0.6817,0.682,1787500000.0
2009-09-01 12:15:00,0.682,0.6832,0.682,0.6827,1823300000.0
2009-09-01 12:30:00,0.68275,0.6829,0.6822,0.6824,412700000.0
2009-09-01 12:45:00,0.6824,0.6824,0.68125,0.68125,787900000.0
2009-09-01 13:00:00,0.68125,0.6822,0.6812,0.68135,2024500000.0
2009-09-01 13:15:00,0.68135,0.6822,0.68115,0.68215,1664100000.0
2009-09-01 13:30:00,0.68215,0.6832,0.6819,0.68235,1812900000.0
2009-09-01 13:45:00,0.68235,0.683,0.68205,0.6821,1763300000.0
2009-09-01 14:00:00,0.6822,0.68315,0.68155,0.683,2204900000.0
2009-09-01 14:15:00,0.6831,0.68325,0.68225,0.68275,2055700000.0
2009-09-01 14:30:00,0.68275,0.68295,0.6821,0.6823,2058200000.0
2009-09-01 14:45:00,0.6823,0.68275,0.68175,0.68185,2021500000.0
2009-09-01 15:00:00,0.68185,0.682,0.6805,0.6806,2758199999.0
2009-09-01 15:15:00,0.6806,0.68165,0.6803,0.6815,2095800000.0
2009-09-01 15:30:00,0.6815,0.68325,0.6814,0.683,2248300000.0
2009-09-01 15:45:00,0.683,0.68445,0.6823,0.6824,2760100001.0
2009-09-01 16:00:00,0.68255,0.6856,0.6818,0.684,2901800000.0
2009-09-01 16:15:00,0.684,0.685,0.6831,0.6848,3079500000.0
2009-09-01 16:30:00,0.68475,0.68485,0.68375,0.68385,2572500000.0
2009-09-01 16:45:00,0.68385,0.6845,0.683,0.6835,2637400000.0
2009-09-01 17:00:00,0.6835,0.6839,0.68165,0.6821,4100300000.0
2009-09-01 17:15:00,0.6821,0.68255,0.6793,0.6798,4467800000.0
2009-09-01 17:30:00,0.6798,0.6814,0.6792,0.68,4401700000.0
2009-09-01 17:45:00,0.68,0.68065,0.6786,0.6791,4541400000.0
2009-09-01 18:00:00,0.679,0.67905,0.6778,0.67835,3571300000.0
2009-09-01 18:15:00,0.67835,0.6786,0.6762,0.67665,2734200000.0
2009-09-01 18:30:00,0.67665,0.6783,0.6764,0.6783,2080200000.0
2009-09-01 18:45:00,0.6783,0.67845,0.6766,0.6767,1484300000.0
2009-09-01 19:00:00,0.67675,0.6769,0.67315,0.67325,2302900000.0
2009-09-01 19:15:00,0.67325,0.6739,0.67205,0.67375,1894800000.0
2009-09-01 19:30:00,0.67375,0.6744,0.673,0.6741,2327899999.0
2009-09-01 19:45:00,0.6741,0.6745,0.6739,0.67425,1011100000.0
2009-09-01 20:00:00,0.67425,0.67485,0.6741,0.6741,834200000.0
2009-09-01 20:15:00,0.6741,0.6741,0.6729,0.67315,2099000000.0
2009-09-01 20:30:00,0.67315,0.6742,0.6731,0.6731,1954800000.0
2009-09-01 20:45:00,0.6731,0.67445,0.6727,0.67385,1722100000.0
2009-09-01 21:00:00,0.6737,0.6759,0.6737,0.6755,1476900000.0
2009-09-01 21:15:00,0.6755,0.67585,0.6742,0.67425,1052700000.0
2009-09-01 21:30:00,0.67425,0.67565,0.6742,0.6752,621600000.0
2009-09-01 21:45:00,0.6752,0.6756,0.674,0.6749,870900000.0
2009-09-01 22:00:00,0.6749,0.6749,0.67365,0.6741,561100000.0
2009-09-01 22:15:00,0.67405,0.67415,0.67353,0.6741,320200000.0
2009-09-01 22:30:00,0.67415,0.67495,0.67415,0.67495,500000000.0
2009-09-01 22:45:00,0.67495,0.6752,0.67455,0.6749,315500000.0
2009-09-01 23:00:00,0.6749,0.675,0.6743,0.67485,209100000.0
2009-09-01 23:15:00,0.67485,0.6751,0.6747,0.67505,237400000.0
2009-09-01 23:30:00,0.67505,0.67505,0.67436,0.6745,244600000.0
2009-09-01 23:45:00,0.6742,0.67545,0.67408,0.6753,507600000.0
2009-09-02 00:00:00,0.67525,0.6762,0.6752,0.6761,497900000.0
2009-09-02 00:15:00,0.6761,0.67625,0.67547,0.67605,378600000.0
2009-09-02 00:30:00,0.676,0.6763,0.67588,0.6762,242400000.0
2009-09-02 00:45:00,0.6762,0.6763,0.67575,0.67575,192800000.0
2009-09-02 01:00:00,0.6758,0.67585,0.67465,0.67505,542600000.0
2009-09-02 01:15:00,0.67505,0.67525,0.6746,0.67505,330600000.0
2009-09-02 01:30:00,0.67505,0.67515,0.67425,0.67485,444000000.0
2009-09-02 01:45:00,0.67495,0.67545,0.67455,0.6752,459500000.0
2009-09-02 02:00:00,0.67525,0.67535,0.67415,0.67435,991400000.0
2009-09-02 02:15:00,0.6743,0.67445,0.6736,0.67385,455000000.0
2009-09-02 02:30:00,0.67385,0.6744,0.67355,0.6739,485500000.0
2009-09-02 02:45:00,0.6739,0.67495,0.67385,0.67465,461700000.0
2009-09-02 03:00:00,0.67465,0.67485,0.67405,0.67455,519200000.0
2009-09-02 03:15:00,0.6746,0.6751,0.67435,0.67465,636400000.0
2009-09-02 03:30:00,0.6748,0.6762,0.6748,0.67555,1611500000.0
2009-09-02 03:45:00,0.67555,0.67675,0.67555,0.67605,878500000.0
2009-09-02 04:00:00,0.67605,0.6761,0.675,0.6753,1126200000.0
2009-09-02 04:15:00,0.67535,0.6759,0.675,0.6759,647400000.0
2009-09-02 04:30:00,0.6759,0.6759,0.67515,0.67535,466600000.0
2009-09-02 04:45:00,0.67535,0.67535,0.67445,0.67485,420300000.0
2009-09-02 05:00:00,0.6749,0.6752,0.6747,0.67485,200400000.0
2009-09-02 05:15:00,0.6748,0.6748,0.6738,0.67415,393600000.0
2009-09-02 05:30:00,0.67415,0.67475,0.67393,0.67402,408800000.0
2009-09-02 05:45:00,0.6744,0.67465,0.67388,0.6745,482900000.0
2009-09-02 06:00:00,0.67445,0.6748,0.6742,0.67475,359500000.0
2009-09-02 06:15:00,0.6747,0.6759,0.6746,0.6758,775100000.0
2009-09-02 06:30:00,0.67575,0.6759,0.67525,0.67565,569600000.0
2009-09-02 06:45:00,0.6756,0.67595,0.67515,0.67565,817200000.0
2009-09-02 07:00:00,0.67565,0.67565,0.67475,0.67505,1047300000.0
2009-09-02 07:15:00,0.67515,0.67535,0.67455,0.6751,727700000.0
2009-09-02 07:30:00,0.67505,0.6757,0.6746,0.67495,919400000.0
2009-09-02 07:45:00,0.67495,0.67555,0.6748,0.6753,771400000.0
2009-09-02 08:00:00,0.67525,0.6759,0.6751,0.6759,1014100000.0
2009-09-02 08:15:00,0.67605,0.67655,0.67575,0.6758,1155900001.0
2009-09-02 08:30:00,0.6758,0.67675,0.67555,0.67635,1303000001.0
2009-09-02 08:45:00,0.67635,0.6779,0.67625,0.6775,3282999996.0
2009-09-02 09:00:00,0.67755,0.67755,0.6753,0.67565,2271400001.0
2009-09-02 09:15:00,0.67565,0.67605,0.6745,0.6753,2243400000.0
2009-09-02 09:30:00,0.6753,0.67615,0.67425,0.6743,2243800000.0
2009-09-02 09:45:00,0.6743,0.67535,0.6734,0.67345,2126700001.0
2009-09-02 10:00:00,0.67345,0.67425,0.6727,0.6741,1456900000.0
2009-09-02 10:15:00,0.67415,0.67505,0.67395,0.674,1074800000.0
2009-09-02 10:30:00,0.674,0.67525,0.67325,0.6743,1462400000.0
2009-09-02 10:45:00,0.6743,0.67535,0.6741,0.67465,1039200000.0
2009-09-02 11:00:00,0.67465,0.67475,0.67405,0.6744,1124800000.0
2009-09-02 11:15:00,0.6744,0.67505,0.67425,0.6744,997600000.0
2009-09-02 11:30:00,0.67435,0.67545,0.6735,0.67375,1726100000.0
2009-09-02 11:45:00,0.67375,0.6745,0.6731,0.6745,1197300000.0
2009-09-02 12:00:00,0.67455,0.6748,0.6741,0.67465,722500000.0
2009-09-02 12:15:00,0.67465,0.6756,0.67455,0.67525,792200000.0
2009-09-02 12:30:00,0.67525,0.67585,0.67525,0.6756,870800000.0
2009-09-02 12:45:00,0.6756,0.67575,0.6752,0.67525,1025900000.0
2009-09-02 13:00:00,0.67525,0.67585,0.67495,0.67515,2078300000.0
2009-09-02 13:15:00,0.67515,0.67545,0.6747,0.6748,1422000000.0
2009-09-02 13:30:00,0.6748,0.67525,0.6747,0.675,1011700000.0
2009-09-02 13:45:00,0.675,0.67505,0.67375,0.67375,2077100000.0
2009-09-02 14:00:00,0.67375,0.67465,0.67365,0.67415,1702000000.0
2009-09-02 14:15:00,0.67415,0.6742,0.6693,0.6709,3416199999.0
2009-09-02 14:30:00,0.6709,0.67265,0.67065,0.6712,2709400000.0
2009-09-02 14:45:00,0.67125,0.67175,0.66965,0.6706,2265300000.0
2009-09-02 15:00:00,0.6706,0.671,0.6693,0.66955,2440000000.0
2009-09-02 15:15:00,0.66955,0.66965,0.6685,0.6694,1305200000.0
2009-09-02 15:30:00,0.6694,0.6711,0.66875,0.67,3017400000.0
2009-09-02 15:45:00,0.6701,0.67205,0.67005,0.67145,3558900000.0
2009-09-02 16:00:00,0.67145,0.67245,0.67085,0.6718,4035100000.0
2009-09-02 16:15:00,0.6718,0.6718,0.6706,0.6706,2367100000.0
2009-09-02 16:30:00,0.6706,0.6723,0.6693,0.6719,3738099999.0
2009-09-02 16:45:00,0.6719,0.67225,0.6706,0.6712,2995400000.0
2009-09-02 17:00:00,0.6712,0.67415,0.67115,0.6735,3385900002.0
2009-09-02 17:15:00,0.6735,0.6737,0.6725,0.67285,2957500000.0
2009-09-02 17:30:00,0.67285,0.67375,0.67165,0.67185,3875200000.0
2009-09-02 17:45:00,0.67185,0.6723,0.6714,0.6719,2012700000.0
2009-09-02 18:00:00,0.6718,0.67225,0.67115,0.67115,1995300000.0
2009-09-02 18:15:00,0.67115,0.6721,0.67115,0.67155,1263300000.0
2009-09-02 18:30:00,0.67155,0.6729,0.6715,0.6729,1262500000.0
2009-09-02 18:45:00,0.6729,0.67555,0.67285,0.67525,2498400000.0
2009-09-02 19:00:00,0.67525,0.67535,0.67365,0.67385,2808100000.0
2009-09-02 19:15:00,0.67385,0.6744,0.6737,0.67415,1682500000.0
2009-09-02 19:30:00,0.67415,0.6742,0.67335,0.67355,1904200000.0
2009-09-02 19:45:00,0.67355,0.6739,0.6733,0.6736,1037600000.0
2009-09-02 20:00:00,0.67365,0.6738,0.673,0.6737,1718199999.0
2009-09-02 20:15:00,0.6738,0.674,0.67287,0.67298,640100000.0
2009-09-02 20:30:00,0.67365,0.67465,0.6736,0.6743,1122100000.0
2009-09-02 20:45:00,0.6743,0.6743,0.67325,0.6737,1077800000.0
2009-09-02 21:00:00,0.67365,0.6737,0.67325,0.6737,482600000.0
2009-09-02 21:15:00,0.6737,0.67475,0.67345,0.6735,915000000.0
2009-09-02 21:30:00,0.6735,0.67415,0.6733,0.67335,806200000.0
2009-09-02 21:45:00,0.6733,0.6734,0.67245,0.67265,1296600000.0
2009-09-02 22:00:00,0.67265,0.67325,0.6724,0.673,579800000.0
2009-09-02 22:15:00,0.67295,0.67309,0.67239,0.6728,538100000.0
2009-09-02 22:30:00,0.6728,0.67315,0.67275,0.67305,489500000.0
2009-09-02 22:45:00,0.67305,0.67345,0.67255,0.67255,364500000.0
2009-09-02 23:00:00,0.67255,0.6731,0.6725,0.67255,95600000.0
2009-09-02 23:15:00,0.6726,0.67265,0.67175,0.6724,569900000.0
2009-09-02 23:30:00,0.6724,0.6724,0.6716,0.67185,304900000.0
2009-09-02 23:45:00,0.67196,0.6728,0.67178,0.6726,273300000.0
2009-09-03 00:00:00,0.6726,0.6727,0.67215,0.6726,311200000.0
2009-09-03 00:15:00,0.6726,0.673,0.67212,0.67285,376400000.0
2009-09-03 00:30:00,0.67275,0.67355,0.67225,0.67264,527400000.0
2009-09-03 00:45:00,0.6727,0.6741,0.6726,0.6741,664400000.0
2009-09-03 01:00:00,0.6741,0.6744,0.67375,0.6738,770800000.0
2009-09-03 01:15:00,0.67385,0.67465,0.67385,0.67415,763800000.0
2009-09-03 01:30:00,0.67415,0.6744,0.6739,0.67405,422400000.0
2009-09-03 01:45:00,0.674,0.6746,0.674,0.6743,384400000.0
2009-09-03 02:00:00,0.6743,0.67455,0.6737,0.67405,488500000.0
2009-09-03 02:15:00,0.6741,0.67445,0.67295,0.67305,1102400000.0
2009-09-03 02:30:00,0.67305,0.67365,0.67225,0.6733,1083000000.0
2009-09-03 02:45:00,0.67325,0.67365,0.6728,0.673,664400000.0
2009-09-03 03:00:00,0.67295,0.6732,0.67245,0.67275,1129800000.0
2009-09-03 03:15:00,0.67275,0.67345,0.67265,0.67345,598300000.0
2009-09-03 03:30:00,0.67345,0.67345,0.672,0.6734,1503700000.0
2009-09-03 03:45:00,0.6733,0.6737,0.6728,0.67345,655200000.0
2009-09-03 04:00:00,0.67345,0.6741,0.6732,0.67405,968900000.0
2009-09-03 04:15:00,0.674,0.67425,0.67339,0.67425,511500000.0
2009-09-03 04:30:00,0.6742,0.67425,0.67346,0.67425,487400000.0
2009-09-03 04:45:00,0.67425,0.675,0.67425,0.67485,999800000.0
2009-09-03 05:00:00,0.67485,0.6756,0.67485,0.67505,1103700000.0
2009-09-03 05:15:00,0.67505,0.67585,0.675,0.67545,861000000.0
2009-09-03 05:30:00,0.67545,0.67615,0.675,0.67505,843100000.0
2009-09-03 05:45:00,0.675,0.6766,0.675,0.67555,825800000.0
2009-09-03 06:00:00,0.67575,0.67655,0.6756,0.6765,328100000.0
2009-09-03 06:15:00,0.6765,0.67675,0.67595,0.67605,603300000.0
2009-09-03 06:30:00,0.676,0.67615,0.67485,0.6753,747300000.0
2009-09-03 06:45:00,0.67525,0.6755,0.67495,0.67515,488300000.0
2009-09-03 07:00:00,0.6752,0.67545,0.67485,0.67485,303900000.0
2009-09-03 07:15:00,0.67495,0.6751,0.67475,0.67485,225800000.0
2009-09-03 07:30:00,0.6749,0.6766,0.6749,0.6764,762800000.0
2009-09-03 07:45:00,0.6764,0.67655,0.67585,0.67605,566000000.0
2009-09-03 08:00:00,0.67605,0.6772,0.676,0.6769,1132000000.0
2009-09-03 08:15:00,0.67685,0.67725,0.67605,0.6765,1627600000.0
2009-09-03 08:30:00,0.6765,0.67775,0.67635,0.67765,1912400000.0
2009-09-03 08:45:00,0.67765,0.67905,0.67745,0.6785,1660300000.0
2009-09-03 09:00:00,0.67845,0.67915,0.6774,0.6774,1717000000.0
2009-09-03 09:15:00,0.6774,0.67775,0.67675,0.677,1657600000.0
2009-09-03 09:30:00,0.677,0.67815,0.6765,0.67805,2600900001.0
2009-09-03 09:45:00,0.67805,0.67815,0.677,0.67805,2303500000.0
2009-09-03 10:00:00,0.67805,0.67835,0.6774,0.6781,3353100001.0
2009-09-03 10:15:00,0.6781,0.67885,0.67805,0.6787,2380200000.0
2009-09-03 10:30:00,0.6788,0.6797,0.6781,0.6793,2118099999.0
2009-09-03 10:45:00,0.6793,0.67955,0.679,0.6792,3736000000.0
2009-09-03 11:00:00,0.67915,0.67925,0.6782,0.6782,2533300001.0
2009-09-03 11:15:00,0.6782,0.679,0.6782,0.6784,1074700000.0
2009-09-03 11:30:00,0.6784,0.6787,0.678,0.67825,1487900001.0
2009-09-03 11:45:00,0.678,0.67845,0.67777,0.6782,1370300001.0
2009-09-03 12:00:00,0.6782,0.67825,0.6774,0.67825,1445800000.0
2009-09-03 12:15:00,0.67825,0.67845,0.67785,0.67805,2294699997.0
2009-09-03 12:30:00,0.67805,0.6781,0.6777,0.6778,2479399999.0
2009-09-03 12:45:00,0.6778,0.6785,0.6776,0.67815,2196600000.0
2009-09-03 13:00:00,0.67825,0.67845,0.67785,0.6782,1095300000.0
2009-09-03 13:15:00,0.6782,0.6807,0.67795,0.6805,2061800000.0
2009-09-03 13:30:00,0.6805,0.68295,0.68035,0.6819,3245199998.0
2009-09-03 13:45:00,0.6819,0.682,0.68105,0.68135,1637600000.0
2009-09-03 14:00:00,0.68135,0.682,0.68115,0.68165,2426900000.0
2009-09-03 14:15:00,0.6817,0.68175,0.68045,0.68045,1922800000.0
2009-09-03 14:30:00,0.68045,0.6806,0.6794,0.68025,4517799997.0
2009-09-03 14:45:00,0.68025,0.68025,0.6794,0.6798,3233000000.0
2009-09-03 15:00:00,0.6798,0.6805,0.6793,0.68,1339000000.0
2009-09-03 15:15:00,0.68,0.68,0.679,0.67995,2442400000.0
2009-09-03 15:30:00,0.67995,0.68075,0.67925,0.6801,4994699999.0
2009-09-03 15:45:00,0.6801,0.68025,0.6786,0.67885,4443700000.0
2009-09-03 16:00:00,0.67905,0.68035,0.67765,0.6786,3692900000.0
2009-09-03 16:15:00,0.6786,0.6787,0.6762,0.67715,3573600001.0
2009-09-03 16:30:00,0.67715,0.678,0.6768,0.6774,2350400000.0
2009-09-03 16:45:00,0.6774,0.6774,0.6755,0.67585,2934800000.0
2009-09-03 17:00:00,0.6759,0.67715,0.67585,0.67645,2826400000.0
2009-09-03 17:15:00,0.67645,0.67685,0.67525,0.6764,2544900000.0
2009-09-03 17:30:00,0.6763,0.6778,0.6762,0.6776,1500500000.0
2009-09-03 17:45:00,0.67755,0.6785,0.6774,0.6785,1023599999.0
2009-09-03 18:00:00,0.6784,0.6787,0.6773,0.6779,770100000.0
2009-09-03 18:15:00,0.6779,0.6784,0.6773,0.67775,1334300000.0
2009-09-03 18:30:00,0.67775,0.67835,0.67725,0.678,1469800000.0
2009-09-03 18:45:00,0.678,0.678,0.67695,0.6771,1307200000.0
2009-09-03 19:00:00,0.6771,0.6777,0.67681,0.6776,992100000.0
2009-09-03 19:15:00,0.6776,0.6784,0.6773,0.67785,1058600000.0
2009-09-03 19:30:00,0.67785,0.67795,0.67688,0.6771,1313600000.0
2009-09-03 19:45:00,0.6771,0.6777,0.677,0.6777,640600000.0
2009-09-03 20:00:00,0.67755,0.6779,0.67705,0.6772,928200000.0
2009-09-03 20:15:00,0.67725,0.67745,0.6765,0.677,1119500000.0
2009-09-03 20:30:00,0.67705,0.6771,0.67626,0.67655,554600000.0
2009-09-03 20:45:00,0.67665,0.67695,0.67615,0.67655,746200000.0
2009-09-03 21:00:00,0.67655,0.67735,0.67645,0.67735,570100000.0
2009-09-03 21:15:00,0.67735,0.6774,0.6769,0.677,393800000.0
2009-09-03 21:30:00,0.6771,0.6775,0.6769,0.67696,815300000.0
2009-09-03 21:45:00,0.67735,0.67745,0.67675,0.677,884000000.0
2009-09-03 22:00:00,0.677,0.6771,0.67626,0.67668,391300000.0
2009-09-03 22:15:00,0.6767,0.67725,0.67645,0.6771,461800000.0
2009-09-03 22:30:00,0.67697,0.67738,0.67665,0.677,311200000.0
2009-09-03 22:45:00,0.67725,0.67835,0.67678,0.6772,430000000.0
2009-09-03 23:00:00,0.6772,0.67847,0.677,0.67775,273800000.0
2009-09-03 23:15:00,0.67725,0.67795,0.67679,0.67735,450400000.0
2009-09-03 23:30:00,0.67735,0.6782,0.6771,0.67755,509100000.0
2009-09-03 23:45:00,0.67755,0.67775,0.67695,0.67765,511800000.0
2009-09-04 00:00:00,0.67755,0.67792,0.67715,0.67775,654900000.0
2009-09-04 00:15:00,0.67775,0.6782,0.67775,0.6782,313700000.0
2009-09-04 00:30:00,0.67786,0.6786,0.67774,0.67855,342200000.0
2009-09-04 00:45:00,0.67865,0.67915,0.67845,0.6789,604700000.0
2009-09-04 01:00:00,0.6789,0.6789,0.67812,0.67865,625200000.0
2009-09-04 01:15:00,0.67865,0.6788,0.67818,0.6787,110600000.0
2009-09-04 01:30:00,0.6787,0.6795,0.6787,0.67925,541400000.0
2009-09-04 01:45:00,0.67925,0.67925,0.67789,0.67855,420500000.0
2009-09-04 02:00:00,0.67855,0.67895,0.67838,0.6786,629700000.0
2009-09-04 02:15:00,0.67856,0.679,0.6783,0.67865,313100000.0
2009-09-04 02:30:00,0.67865,0.6787,0.67791,0.67835,299500000.0
2009-09-04 02:45:00,0.67805,0.67845,0.67782,0.67795,557900000.0
2009-09-04 03:00:00,0.6779,0.67825,0.67742,0.6776,496800000.0
2009-09-04 03:15:00,0.6776,0.6779,0.67725,0.6777,307500000.0
2009-09-04 03:30:00,0.6777,0.6786,0.67745,0.6784,784399999.0
2009-09-04 03:45:00,0.67845,0.6803,0.67802,0.68025,519300000.0
2009-09-04 04:00:00,0.68025,0.68045,0.6797,0.68005,706100000.0
2009-09-04 04:15:00,0.68,0.68015,0.67955,0.67965,665100000.0
2009-09-04 04:30:00,0.67965,0.67995,0.6791,0.67985,878100000.0
2009-09-04 04:45:00,0.67985,0.67985,0.67905,0.6796,639200000.0
2009-09-04 05:00:00,0.67923,0.67975,0.67919,0.67933,351300000.0
2009-09-04 05:15:00,0.67965,0.67965,0.67884,0.67915,435000000.0
2009-09-04 05:30:00,0.67915,0.68005,0.67905,0.6798,569700000.0
2009-09-04 05:45:00,0.6798,0.6798,0.67936,0.6797,406600000.0
2009-09-04 06:00:00,0.6797,0.67995,0.67931,0.6798,399800000.0
2009-09-04 06:15:00,0.6798,0.6799,0.67928,0.67972,507400000.0
2009-09-04 06:30:00,0.67985,0.6803,0.6795,0.68,772400000.0
2009-09-04 06:45:00,0.68,0.6803,0.6799,0.67995,406300000.0
2009-09-04 07:00:00,0.67995,0.68035,0.67965,0.6802,775200000.0
2009-09-04 07:15:00,0.6802,0.68035,0.6796,0.6801,466700000.0
2009-09-04 07:30:00,0.68015,0.6804,0.68005,0.68015,474600000.0
2009-09-04 07:45:00,0.68015,0.6812,0.68015,0.681,907900000.0
2009-09-04 08:00:00,0.68095,0.68125,0.68065,0.681,1031700000.0
2009-09-04 08:15:00,0.681,0.6811,0.6801,0.68015,967400000.0
2009-09-04 08:30:00,0.6802,0.68095,0.6802,0.68095,528900000.0
2009-09-04 08:45:00,0.68095,0.6826,0.68095,0.6821,1152900000.0
2009-09-04 09:00:00,0.6821,0.6829,0.68175,0.6823,2558400001.0
2009-09-04 09:15:00,0.68235,0.6826,0.6818,0.6818,1618400000.0
2009-09-04 09:30:00,0.6818,0.68395,0.6817,0.6837,1779600000.0
2009-09-04 09:45:00,0.6837,0.68395,0.68255,0.68265,2341700000.0
2009-09-04 10:00:00,0.6826,0.6841,0.6824,0.68335,1882900000.0
2009-09-04 10:15:00,0.6834,0.6836,0.6827,0.6829,1948000000.0
2009-09-04 10:30:00,0.6829,0.68405,0.6827,0.684,1174400000.0
2009-09-04 10:45:00,0.68405,0.6844,0.68345,0.6835,1470100000.0
2009-09-04 11:00:00,0.6835,0.6838,0.68315,0.6832,1112800000.0
2009-09-04 11:15:00,0.6832,0.68335,0.6824,0.68245,1704500000.0
2009-09-04 11:30:00,0.6825,0.6828,0.68215,0.6827,841600000.0
2009-09-04 11:45:00,0.6827,0.6828,0.6822,0.6824,1593000000.0
2009-09-04 12:00:00,0.6824,0.6824,0.6816,0.6823,1094400000.0
2009-09-04 12:15:00,0.6823,0.68275,0.6821,0.6826,987700000.0
2009-09-04 12:30:00,0.6825,0.68315,0.6825,0.68285,468900000.0
2009-09-04 12:45:00,0.68285,0.6832,0.68231,0.6832,691400000.0
2009-09-04 13:00:00,0.6832,0.6845,0.68315,0.6843,1317200000.0
2009-09-04 13:15:00,0.6843,0.68515,0.68365,0.68385,2028600000.0
2009-09-04 13:30:00,0.6839,0.68415,0.68385,0.68405,727400000.0
2009-09-04 13:45:00,0.68405,0.68435,0.6837,0.68395,1706600000.0
2009-09-04 14:00:00,0.684,0.6847,0.6837,0.6838,1143400000.0
2009-09-04 14:15:00,0.6838,0.6847,0.6833,0.68345,2163200000.0
2009-09-04 14:30:00,0.6844,0.68675,0.68215,0.6835,2931100000.0
2009-09-04 14:45:00,0.6835,0.68365,0.681,0.6815,2574200001.0
2009-09-04 15:00:00,0.6815,0.6821,0.67995,0.68095,2485900000.0
2009-09-04 15:15:00,0.68085,0.682,0.68075,0.6814,2041500000.0
2009-09-04 15:30:00,0.6814,0.6827,0.68085,0.6823,2969700000.0
2009-09-04 15:45:00,0.6823,0.68235,0.6807,0.6816,1794000000.0
2009-09-04 16:00:00,0.6816,0.6836,0.6815,0.6836,2739900000.0
2009-09-04 16:15:00,0.6836,0.6843,0.68345,0.68375,1634200000.0
2009-09-04 16:30:00,0.68375,0.68425,0.68305,0.68385,1533700000.0
2009-09-04 16:45:00,0.68385,0.68465,0.68355,0.6844,812000000.0
2009-09-04 17:00:00,0.6843,0.68455,0.68295,0.6841,1623000000.0
2009-09-04 17:15:00,0.6841,0.68445,0.6828,0.68365,1814400000.0
2009-09-04 17:30:00,0.6837,0.6847,0.6833,0.68435,2038400000.0
2009-09-04 17:45:00,0.68435,0.68645,0.6836,0.686,2523200000.0
2009-09-04 18:00:00,0.686,0.6896,0.6856,0.68885,3324400000.0
2009-09-04 18:15:00,0.68885,0.6896,0.6884,0.6886,2015600000.0
2009-09-04 18:30:00,0.6886,0.6893,0.6883,0.68855,1499100000.0
2009-09-04 18:45:00,0.6886,0.68915,0.68805,0.6886,1154800000.0
2009-09-04 19:00:00,0.68855,0.6887,0.6879,0.68815,868000000.0
2009-09-04 19:15:00,0.68815,0.68955,0.68815,0.68885,1005000000.0
2009-09-04 19:30:00,0.68885,0.6891,0.6881,0.6886,971200000.0
2009-09-04 19:45:00,0.6886,0.68865,0.68825,0.6883,731500000.0
2009-09-04 20:00:00,0.6883,0.6886,0.6879,0.6881,891900000.0
2009-09-04 20:15:00,0.68815,0.68815,0.68755,0.6876,776300000.0
2009-09-04 20:30:00,0.6876,0.6878,0.68745,0.68755,459800000.0
2009-09-04 20:45:00,0.68755,0.6883,0.68755,0.68795,919500000.0
2009-09-04 21:00:00,0.68795,0.68795,0.68685,0.68705,704300000.0
2009-09-04 21:15:00,0.68705,0.68745,0.68655,0.68735,896000000.0
2009-09-04 21:30:00,0.68708,0.6886,0.6868,0.68775,745500000.0
2009-09-04 21:45:00,0.6877,0.68815,0.68703,0.6872,585400000.0
2009-09-04 22:00:00,0.68715,0.68737,0.6865,0.68695,488700000.0
2009-09-04 22:15:00,0.68705,0.68795,0.68701,0.68705,746500000.0
2009-09-04 22:30:00,0.68705,0.6875,0.6867,0.6871,364200000.0
2009-09-04 22:45:00,0.6871,0.6875,0.6866,0.68665,194900000.0
2009-09-07 00:00:00,0.6882,0.68859,0.68809,0.68833,268800000.0
2009-09-07 00:15:00,0.68834,0.6892,0.68825,0.68901,249600000.0
2009-09-07 00:30:00,0.68902,0.68902,0.68868,0.68878,249600000.0
2009-09-07 00:45:00,0.68879,0.689,0.68878,0.68897,268800000.0
2009-09-07 01:00:00,0.68902,0.68925,0.68874,0.68906,230400000.0
2009-09-07 01:15:00,0.68904,0.68922,0.68866,0.68876,288000000.0
2009-09-07 01:30:00,0.68875,0.6889,0.68853,0.68869,288000000.0
2009-09-07 01:45:00,0.68872,0.68931,0.68866,0.68913,288000000.0
2009-09-07 02:00:00,0.6894,0.6894,0.68855,0.68905,455900000.0
2009-09-07 02:15:00,0.68905,0.68925,0.68865,0.68915,285200000.0
2009-09-07 02:30:00,0.6891,0.68915,0.68855,0.68865,370000000.0
2009-09-07 02:45:00,0.68865,0.6889,0.68845,0.6887,291400000.0
2009-09-07 03:00:00,0.68875,0.6889,0.68819,0.68855,336200000.0
2009-09-07 03:15:00,0.6887,0.6888,0.6884,0.6888,145100000.0
2009-09-07 03:30:00,0.6888,0.6894,0.6888,0.6892,364400000.0
2009-09-07 03:45:00,0.6893,0.6893,0.68844,0.68865,303000000.0
2009-09-07 04:00:00,0.6886,0.6887,0.68835,0.6887,328200000.0
2009-09-07 04:15:00,0.6887,0.6888,0.6882,0.68865,218100000.0
2009-09-07 04:30:00,0.68865,0.6887,0.68808,0.6886,174200000.0
2009-09-07 04:45:00,0.68855,0.6887,0.68843,0.6887,138700000.0
2009-09-07 05:00:00,0.68831,0.6887,0.68813,0.68855,231300000.0
2009-09-07 05:15:00,0.68855,0.6888,0.6883,0.6887,314000000.0
2009-09-07 05:30:00,0.6887,0.68875,0.68836,0.6886,225900000.0
2009-09-07 05:45:00,0.68855,0.6886,0.68789,0.6884,390100000.0
2009-09-07 06:00:00,0.6884,0.68855,0.6882,0.68825,305800000.0
2009-09-07 06:15:00,0.68825,0.68845,0.68765,0.6882,339900000.0
2009-09-07 06:30:00,0.6882,0.68825,0.6877,0.6877,179500000.0
2009-09-07 06:45:00,0.68765,0.68825,0.68765,0.68815,219600000.0
2009-09-07 07:00:00,0.6881,0.68835,0.68745,0.68792,294200000.0
2009-09-07 07:15:00,0.68794,0.68825,0.68781,0.6881,377000000.0
2009-09-07 07:30:00,0.6881,0.6881,0.6876,0.6877,152400000.0
2009-09-07 07:45:00,0.68775,0.6881,0.6874,0.68805,215000000.0
2009-09-07 08:00:00,0.68805,0.689,0.6878,0.68835,610200000.0
2009-09-07 08:15:00,0.6883,0.68895,0.68787,0.68825,1118200000.0
2009-09-07 08:30:00,0.6882,0.6884,0.68765,0.6881,635400000.0
2009-09-07 08:45:00,0.6881,0.68845,0.68805,0.6884,239300000.0
2009-09-07 09:00:00,0.6884,0.69175,0.68815,0.6911,1585999999.0
2009-09-07 09:15:00,0.6911,0.6925,0.6911,0.6925,1666200001.0
2009-09-07 09:30:00,0.6925,0.69335,0.69235,0.6927,1522700000.0
2009-09-07 09:45:00,0.69265,0.6928,0.69215,0.69275,980300000.0
2009-09-07 10:00:00,0.69275,0.6929,0.6922,0.69275,1314700000.0
2009-09-07 10:15:00,0.6928,0.6934,0.6927,0.693,564200000.0
2009-09-07 10:30:00,0.6929,0.69305,0.6923,0.6926,693599999.0
2009-09-07 10:45:00,0.6925,0.6926,0.6923,0.6926,639600000.0
2009-09-07 11:00:00,0.69255,0.693,0.6923,0.69265,636600000.0
2009-09-07 11:15:00,0.69265,0.6928,0.69235,0.6924,708000000.0
2009-09-07 11:30:00,0.6924,0.6929,0.6924,0.69245,636000000.0
2009-09-07 11:45:00,0.69245,0.6932,0.6924,0.69305,751900000.0
2009-09-07 12:00:00,0.6932,0.6932,0.69255,0.6928,640100001.0
2009-09-07 12:15:00,0.6928,0.693,0.6923,0.69235,459200000.0
2009-09-07 12:30:00,0.6924,0.6926,0.6922,0.69245,501000000.0
2009-09-07 12:45:00,0.6925,0.6926,0.69225,0.69235,483400000.0
2009-09-07 13:00:00,0.6924,0.6932,0.69225,0.69315,693800000.0
2009-09-07 13:15:00,0.6932,0.6932,0.6923,0.69275,764800000.0
2009-09-07 13:30:00,0.6928,0.6928,0.6923,0.69255,331100000.0
2009-09-07 13:45:00,0.69255,0.6927,0.69235,0.69245,843600000.0
2009-09-07 14:00:00,0.69245,0.69275,0.6923,0.6923,440900000.0
2009-09-07 14:15:00,0.6923,0.6926,0.69215,0.6923,334700000.0
2009-09-07 14:30:00,0.6923,0.6923,0.69164,0.6921,468800000.0
2009-09-07 14:45:00,0.69215,0.6926,0.69165,0.6924,742700000.0
2009-09-07 15:00:00,0.69235,0.6927,0.6923,0.6926,401300000.0
2009-09-07 15:15:00,0.69255,0.69325,0.69255,0.6926,403200000.0
2009-09-07 15:30:00,0.6926,0.69335,0.69235,0.6933,1058300000.0
2009-09-07 15:45:00,0.6933,0.6934,0.693,0.693,485900000.0
2009-09-07 16:00:00,0.693,0.6931,0.6928,0.6931,336500000.0
2009-09-07 16:15:00,0.6931,0.6931,0.69255,0.6927,506400000.0
2009-09-07 16:30:00,0.69265,0.693,0.69231,0.69248,531400000.0
2009-09-07 16:45:00,0.6927,0.69315,0.6927,0.69315,633400000.0
2009-09-07 17:00:00,0.69315,0.6933,0.69257,0.69315,349100000.0
2009-09-07 17:15:00,0.69315,0.6932,0.69254,0.6931,678600000.0
2009-09-07 17:30:00,0.6931,0.6934,0.69257,0.6929,596500000.0
2009-09-07 17:45:00,0.6929,0.69315,0.6922,0.6922,766399999.0
2009-09-07 18:00:00,0.69245,0.69318,0.69225,0.693,921000000.0
2009-09-07 18:15:00,0.693,0.6931,0.6925,0.69275,482100000.0
2009-09-07 18:30:00,0.6928,0.6929,0.6922,0.6929,782900000.0
2009-09-07 18:45:00,0.6929,0.6933,0.69241,0.69305,1450500000.0
2009-09-07 19:00:00,0.69299,0.69327,0.69253,0.69273,1691199999.0
2009-09-07 19:15:00,0.69273,0.69317,0.69252,0.69284,2218800004.0
2009-09-07 19:30:00,0.69276,0.69313,0.69257,0.69285,1071100000.0
2009-09-07 19:45:00,0.69285,0.6929,0.69235,0.69266,803600000.0
2009-09-07 20:00:00,0.69276,0.69326,0.69241,0.69307,411300000.0
2009-09-07 20:15:00,0.69289,0.69324,0.69253,0.69304,401200000.0
2009-09-07 20:30:00,0.69303,0.69334,0.69264,0.69315,535800000.0
2009-09-07 20:45:00,0.69315,0.69315,0.6925,0.69284,342200000.0
2009-09-07 21:00:00,0.69295,0.69314,0.69265,0.69295,419700000.0
2009-09-07 21:15:00,0.69295,0.693,0.69243,0.6925,535700000.0
2009-09-07 21:30:00,0.6929,0.69305,0.69249,0.69275,355500000.0
2009-09-07 21:45:00,0.69285,0.69288,0.69226,0.69244,318800000.0
2009-09-07 22:00:00,0.69233,0.69275,0.69229,0.69252,495900000.0
2009-09-07 22:15:00,0.6927,0.6928,0.69213,0.6925,291400000.0
2009-09-07 22:30:00,0.6925,0.6926,0.69206,0.6925,268700000.0
2009-09-07 22:45:00,0.69255,0.69282,0.69243,0.69255,191600000.0
2009-09-07 23:00:00,0.69255,0.6926,0.69222,0.6925,123400000.0
2009-09-07 23:15:00,0.69255,0.69275,0.69207,0.69275,297700000.0
2009-09-07 23:30:00,0.69275,0.69275,0.6922,0.6923,275800000.0
2009-09-07 23:45:00,0.69198,0.6926,0.69182,0.69225,368500000.0
2009-09-08 00:00:00,0.6924,0.6924,0.69194,0.69205,196000000.0
2009-09-08 00:15:00,0.692,0.6925,0.69185,0.6923,548500000.0
2009-09-08 00:30:00,0.6925,0.6925,0.69187,0.69245,365400000.0
2009-09-08 00:45:00,0.6925,0.6926,0.69203,0.69235,201300000.0
2009-09-08 01:00:00,0.69235,0.6925,0.69198,0.69225,494300000.0
2009-09-08 01:15:00,0.69235,0.69255,0.69203,0.6925,408000000.0
2009-09-08 01:30:00,0.6925,0.6926,0.6923,0.6923,239300000.0
2009-09-08 01:45:00,0.6923,0.69245,0.69162,0.69175,600600000.0
2009-09-08 02:00:00,0.6919,0.69205,0.6916,0.69185,545700000.0
2009-09-08 02:15:00,0.69185,0.69225,0.6915,0.69195,432400000.0
2009-09-08 02:30:00,0.69195,0.69235,0.6919,0.6919,580600000.0
2009-09-08 02:45:00,0.6919,0.69235,0.6918,0.692,463700000.0
2009-09-08 03:00:00,0.692,0.69225,0.69175,0.69205,427500000.0
2009-09-08 03:15:00,0.6921,0.6923,0.6917,0.6917,523800000.0
2009-09-08 03:30:00,0.6917,0.69205,0.69065,0.69105,1112700000.0
2009-09-08 03:45:00,0.69105,0.69145,0.69075,0.69145,783000000.0
2009-09-08 04:00:00,0.69145,0.69215,0.69125,0.69165,385900000.0
2009-09-08 04:15:00,0.6916,0.6925,0.6915,0.6922,422400000.0
2009-09-08 04:30:00,0.6921,0.69215,0.69155,0.692,571600000.0
2009-09-08 04:45:00,0.692,0.692,0.69137,0.692,179500000.0
2009-09-08 05:00:00,0.692,0.69225,0.69148,0.6917,448100000.0
2009-09-08 05:15:00,0.69155,0.692,0.69134,0.69185,229900000.0
2009-09-08 05:30:00,0.6919,0.69235,0.69175,0.6921,272200000.0
2009-09-08 05:45:00,0.6921,0.69235,0.69155,0.69175,681300000.0
2009-09-08 06:00:00,0.69175,0.69175,0.69101,0.69111,323900000.0
2009-09-08 06:15:00,0.69112,0.69165,0.69095,0.69165,206800000.0
2009-09-08 06:30:00,0.6917,0.69215,0.6909,0.6911,667500000.0
2009-09-08 06:45:00,0.69115,0.6912,0.69072,0.6911,341900000.0
2009-09-08 07:00:00,0.6911,0.6913,0.69075,0.691,415300000.0
2009-09-08 07:15:00,0.691,0.6914,0.6909,0.69115,556500000.0
2009-09-08 07:30:00,0.6911,0.6919,0.69095,0.69095,414500000.0
2009-09-08 07:45:00,0.6918,0.69255,0.69175,0.6923,470600000.0
2009-09-08 08:00:00,0.6923,0.6926,0.69155,0.69175,928100000.0
2009-09-08 08:15:00,0.69175,0.6933,0.69145,0.6933,1600699999.0
2009-09-08 08:30:00,0.69325,0.69455,0.69325,0.69415,2265000000.0
2009-09-08 08:45:00,0.69415,0.69535,0.69355,0.69455,1947100000.0
2009-09-08 09:00:00,0.69455,0.6958,0.6943,0.6945,2700700000.0
2009-09-08 09:15:00,0.6946,0.6949,0.6942,0.6947,1976900000.0
2009-09-08 09:30:00,0.6947,0.69575,0.6945,0.69565,2680600000.0
2009-09-08 09:45:00,0.69565,0.6967,0.6956,0.69615,1664200000.0
2009-09-08 10:00:00,0.6962,0.6972,0.6955,0.6957,1609900000.0
2009-09-08 10:15:00,0.6957,0.6965,0.69525,0.6954,1678600000.0
2009-09-08 10:30:00,0.69545,0.6962,0.69425,0.69495,2929900000.0
2009-09-08 10:45:00,0.69505,0.69605,0.6948,0.69575,1396400000.0
2009-09-08 11:00:00,0.69575,0.696,0.69535,0.69545,2003000000.0
2009-09-08 11:15:00,0.69545,0.6965,0.69545,0.69635,1567400000.0
2009-09-08 11:30:00,0.69635,0.69715,0.69595,0.69715,1726399999.0
2009-09-08 11:45:00,0.69715,0.6976,0.69705,0.6972,1978000000.0
2009-09-08 12:00:00,0.6972,0.698,0.6965,0.69715,2776300001.0
2009-09-08 12:15:00,0.69715,0.69725,0.6966,0.69685,1712800000.0
2009-09-08 12:30:00,0.69685,0.69715,0.6966,0.6969,1821500000.0
2009-09-08 12:45:00,0.6969,0.69705,0.6965,0.69655,1298300000.0
2009-09-08 13:00:00,0.69655,0.69715,0.6963,0.6965,1722600000.0
2009-09-08 13:15:00,0.6965,0.69735,0.6961,0.69735,1649500000.0
2009-09-08 13:30:00,0.69735,0.6977,0.6964,0.6967,2126000000.0
2009-09-08 13:45:00,0.6967,0.69675,0.69585,0.69595,1167900000.0
2009-09-08 14:00:00,0.69595,0.69635,0.6959,0.69615,1147500000.0
2009-09-08 14:15:00,0.6962,0.6965,0.69555,0.69605,1721700000.0
2009-09-08 14:30:00,0.69605,0.6968,0.6959,0.69675,1855900000.0
2009-09-08 14:45:00,0.69695,0.698,0.69655,0.69745,2697900000.0
2009-09-08 15:00:00,0.69745,0.69835,0.69655,0.6966,2570600000.0
2009-09-08 15:15:00,0.6966,0.6967,0.69555,0.69615,2627699999.0
2009-09-08 15:30:00,0.6961,0.69675,0.695,0.6951,4187100000.0
2009-09-08 15:45:00,0.6951,0.6958,0.6946,0.69465,3049100000.0
2009-09-08 16:00:00,0.69465,0.6952,0.6938,0.6944,2268800000.0
2009-09-08 16:15:00,0.69435,0.6959,0.69425,0.69555,2560300000.0
2009-09-08 16:30:00,0.69555,0.69715,0.6955,0.696,2885900000.0
2009-09-08 16:45:00,0.696,0.6972,0.69585,0.6969,2736100000.0
2009-09-08 17:00:00,0.6969,0.69755,0.69665,0.69695,3008600000.0
2009-09-08 17:15:00,0.69695,0.69755,0.6964,0.6975,3104300000.0
2009-09-08 17:30:00,0.6975,0.6975,0.6952,0.6954,2315000000.0
2009-09-08 17:45:00,0.6954,0.6965,0.69505,0.69645,2226500000.0
2009-09-08 18:00:00,0.69645,0.6965,0.6955,0.6963,1360900000.0
2009-09-08 18:15:00,0.6963,0.69735,0.6962,0.69645,1248000000.0
2009-09-08 18:30:00,0.6965,0.6978,0.69645,0.6975,889899999.0
2009-09-08 18:45:00,0.6975,0.69755,0.69685,0.6969,883200000.0
2009-09-08 19:00:00,0.6969,0.6973,0.69605,0.6961,960400000.0
2009-09-08 19:15:00,0.6961,0.69685,0.6961,0.69645,1037100000.0
2009-09-08 19:30:00,0.6964,0.69665,0.69584,0.69645,941300000.0
2009-09-08 19:45:00,0.69645,0.6972,0.69615,0.69715,907299998.0
2009-09-08 20:00:00,0.69686,0.6971,0.6964,0.69655,845300000.0
2009-09-08 20:15:00,0.69655,0.6969,0.69605,0.69625,1205000000.0
2009-09-08 20:30:00,0.6963,0.69685,0.69568,0.696,1308000000.0
2009-09-08 20:45:00,0.696,0.69605,0.6953,0.6953,755500000.0
2009-09-08 21:00:00,0.6953,0.69555,0.69485,0.69535,875100000.0
2009-09-08 21:15:00,0.6954,0.69635,0.69527,0.69598,430600000.0
2009-09-08 21:30:00,0.69587,0.6969,0.69587,0.69675,306700000.0
2009-09-08 21:45:00,0.69675,0.69675,0.69615,0.6963,338800000.0
2009-09-08 22:00:00,0.6963,0.6963,0.69559,0.6959,368700000.0
2009-09-08 22:15:00,0.6959,0.6962,0.69554,0.69577,307900000.0
2009-09-08 22:30:00,0.69605,0.6962,0.69563,0.69563,258400000.0
2009-09-08 22:45:00,0.696,0.696,0.69545,0.69575,430700000.0
2009-09-08 23:00:00,0.69575,0.69602,0.69546,0.69556,192800000.0
2009-09-08 23:15:00,0.69595,0.69595,0.69529,0.6959,458300000.0
2009-09-08 23:30:00,0.6959,0.6959,0.69533,0.69585,194600000.0
2009-09-08 23:45:00,0.69585,0.69613,0.69547,0.69595,375300000.0
2009-09-09 00:00:00,0.6961,0.6961,0.69543,0.69585,480200000.0
2009-09-09 00:15:00,0.69595,0.696,0.6952,0.6957,354700000.0
2009-09-09 00:30:00,0.6957,0.6969,0.69555,0.6969,315100000.0
2009-09-09 00:45:00,0.69685,0.6973,0.69645,0.69685,444600000.0
2009-09-09 01:00:00,0.6969,0.6977,0.69685,0.6976,402600000.0
2009-09-09 01:15:00,0.69745,0.69762,0.69695,0.69745,385000000.0
2009-09-09 01:30:00,0.69745,0.69815,0.6974,0.6976,387100000.0
2009-09-09 01:45:00,0.6976,0.6978,0.69703,0.69706,342800000.0
2009-09-09 02:00:00,0.69745,0.69745,0.6968,0.69715,611200000.0
2009-09-09 02:15:00,0.69715,0.69755,0.6968,0.6974,593500000.0
2009-09-09 02:30:00,0.6976,0.6977,0.69715,0.6975,746200000.0
2009-09-09 02:45:00,0.6975,0.69835,0.69745,0.69825,902000000.0
2009-09-09 03:00:00,0.6982,0.69925,0.69785,0.699,1003700000.0
2009-09-09 03:15:00,0.699,0.6991,0.69815,0.6982,540200000.0
2009-09-09 03:30:00,0.69825,0.69835,0.69695,0.69805,1054700000.0
2009-09-09 03:45:00,0.69805,0.6981,0.6971,0.69715,795800000.0
2009-09-09 04:00:00,0.6972,0.69735,0.6958,0.69615,758400000.0
2009-09-09 04:15:00,0.69615,0.6965,0.6955,0.6962,629600000.0
2009-09-09 04:30:00,0.6962,0.6967,0.69525,0.69555,547500000.0
2009-09-09 04:45:00,0.69555,0.6969,0.69545,0.6966,1298600000.0
2009-09-09 05:00:00,0.69655,0.69695,0.69585,0.6962,675600000.0
2009-09-09 05:15:00,0.69625,0.69645,0.69555,0.6959,587100000.0
2009-09-09 05:30:00,0.6959,0.6961,0.695,0.69535,1052600000.0
2009-09-09 05:45:00,0.69535,0.6957,0.69515,0.6956,480500000.0
2009-09-09 06:00:00,0.6956,0.6957,0.69505,0.6956,471900000.0
2009-09-09 06:15:00,0.6956,0.69595,0.6953,0.6956,277000000.0
2009-09-09 06:30:00,0.6956,0.696,0.69521,0.69585,571700000.0
2009-09-09 06:45:00,0.69585,0.696,0.6956,0.69565,461400000.0
2009-09-09 07:00:00,0.6957,0.6959,0.69535,0.69562,768100000.0
2009-09-09 07:15:00,0.69585,0.69585,0.6949,0.69525,440600000.0
2009-09-09 07:30:00,0.69525,0.6961,0.69525,0.6956,705000000.0
2009-09-09 07:45:00,0.6956,0.6965,0.6956,0.6964,783100000.0
2009-09-09 08:00:00,0.6964,0.69735,0.6961,0.6968,1086600000.0
2009-09-09 08:15:00,0.6968,0.697,0.6965,0.69665,555700000.0
2009-09-09 08:30:00,0.69665,0.69665,0.69555,0.6957,1323000001.0
2009-09-09 08:45:00,0.69565,0.6958,0.6942,0.6943,1846000000.0
2009-09-09 09:00:00,0.6943,0.69465,0.69405,0.6943,2218600000.0
2009-09-09 09:15:00,0.69425,0.69515,0.69345,0.6936,1978500000.0
2009-09-09 09:30:00,0.6936,0.69455,0.69345,0.69445,1447400000.0
2009-09-09 09:45:00,0.6945,0.69465,0.6936,0.69455,1818899997.0
2009-09-09 10:00:00,0.69455,0.69475,0.69325,0.69415,2488300000.0
2009-09-09 10:15:00,0.69415,0.6942,0.6935,0.6941,1906900000.0
2009-09-09 10:30:00,0.6941,0.6945,0.694,0.6943,1220400000.0
2009-09-09 10:45:00,0.6943,0.69545,0.69395,0.6951,1439200000.0
2009-09-09 11:00:00,0.6951,0.69655,0.69505,0.6956,1417700000.0
2009-09-09 11:15:00,0.69565,0.6957,0.69465,0.69505,2213500000.0
2009-09-09 11:30:00,0.695,0.6955,0.69445,0.69445,1412299999.0
2009-09-09 11:45:00,0.69445,0.6952,0.6942,0.69495,1282300000.0
2009-09-09 12:00:00,0.69495,0.6954,0.69455,0.6946,1271600000.0
2009-09-09 12:15:00,0.69445,0.69565,0.69408,0.6956,1095600000.0
2009-09-09 12:30:00,0.69555,0.69605,0.6953,0.6959,1194700000.0
2009-09-09 12:45:00,0.6959,0.6959,0.69515,0.6956,875700000.0
2009-09-09 13:00:00,0.6956,0.6958,0.695,0.6956,1263600000.0
2009-09-09 13:15:00,0.6956,0.69715,0.6956,0.6969,2166399999.0
2009-09-09 13:30:00,0.69685,0.6981,0.69665,0.698,1574400000.0
2009-09-09 13:45:00,0.698,0.69865,0.6977,0.6979,2386300000.0
2009-09-09 14:00:00,0.69785,0.69815,0.69725,0.6976,2386800000.0
2009-09-09 14:15:00,0.6974,0.69925,0.6974,0.69875,3716000000.0
2009-09-09 14:30:00,0.6988,0.6995,0.6979,0.69805,2782700000.0
2009-09-09 14:45:00,0.69805,0.6994,0.69795,0.69815,2715600000.0
2009-09-09 15:00:00,0.69815,0.69975,0.69815,0.6992,2234700000.0
2009-09-09 15:15:00,0.6992,0.69935,0.6985,0.6988,2990500000.0
2009-09-09 15:30:00,0.6988,0.6993,0.6979,0.6981,2782500000.0
2009-09-09 15:45:00,0.6981,0.69965,0.6981,0.69855,2486700000.0
2009-09-09 16:00:00,0.69855,0.70075,0.69845,0.69975,2657800000.0
2009-09-09 16:15:00,0.69975,0.70015,0.69875,0.699,2883700000.0
2009-09-09 16:30:00,0.699,0.69945,0.69855,0.69895,2521400000.0
2009-09-09 16:45:00,0.69895,0.69895,0.698,0.6981,1366600000.0
2009-09-09 17:00:00,0.6981,0.69875,0.6976,0.69765,2060300000.0
2009-09-09 17:15:00,0.69765,0.6986,0.6975,0.69805,1571000000.0
2009-09-09 17:30:00,0.69805,0.69845,0.6977,0.69815,1755600000.0
2009-09-09 17:45:00,0.69815,0.6982,0.69675,0.6968,1799400000.0
2009-09-09 18:00:00,0.69685,0.69695,0.69645,0.6968,812000000.0
2009-09-09 18:15:00,0.6969,0.6971,0.6966,0.6969,383700000.0
2009-09-09 18:30:00,0.6969,0.69715,0.6966,0.69705,947800000.0
2009-09-09 18:45:00,0.69705,0.6975,0.697,0.69725,1368000000.0
2009-09-09 19:00:00,0.69725,0.6975,0.69665,0.697,1192600000.0
2009-09-09 19:15:00,0.697,0.6972,0.6961,0.69645,1482000000.0
2009-09-09 19:30:00,0.69645,0.69645,0.69555,0.69595,586600000.0
2009-09-09 19:45:00,0.69575,0.6962,0.69542,0.6961,729600000.0
2009-09-09 20:00:00,0.6962,0.69625,0.69505,0.6952,1170700000.0
2009-09-09 20:15:00,0.69525,0.69575,0.6946,0.6952,1452600000.0
2009-09-09 20:30:00,0.69525,0.6958,0.69465,0.6948,1780100000.0
2009-09-09 20:45:00,0.6949,0.69565,0.69455,0.6954,1769300000.0
2009-09-09 21:00:00,0.6954,0.69575,0.69488,0.69525,988300000.0
2009-09-09 21:15:00,0.6953,0.69535,0.69475,0.6949,634200000.0
2009-09-09 21:30:00,0.6949,0.6957,0.6948,0.6955,740200000.0
2009-09-09 21:45:00,0.6955,0.69625,0.69538,0.69585,857000000.0
2009-09-09 22:00:00,0.69585,0.69605,0.69537,0.6959,305700000.0
2009-09-09 22:15:00,0.69575,0.69605,0.69548,0.69585,291200000.0
2009-09-09 22:30:00,0.6959,0.69595,0.6951,0.6956,404100000.0
2009-09-09 22:45:00,0.69542,0.69625,0.69455,0.69525,842780000.0
2009-09-09 23:00:00,0.6952,0.69575,0.6904,0.69545,725800000.0
2009-09-09 23:15:00,0.69545,0.69725,0.69545,0.69705,571100000.0
2009-09-09 23:30:00,0.6973,0.69745,0.6963,0.69655,449000000.0
2009-09-09 23:45:00,0.69655,0.69765,0.69655,0.69725,467400000.0
2009-09-10 00:00:00,0.69725,0.6978,0.69665,0.69705,560600000.0
2009-09-10 00:15:00,0.69705,0.69705,0.6961,0.69645,611900000.0
2009-09-10 00:30:00,0.69645,0.69732,0.69645,0.69695,600900000.0
2009-09-10 00:45:00,0.6972,0.69765,0.69703,0.69765,309000000.0
2009-09-10 01:00:00,0.69775,0.6978,0.6969,0.6974,320600000.0
2009-09-10 01:15:00,0.6974,0.6978,0.69665,0.6977,214700000.0
2009-09-10 01:30:00,0.6977,0.69835,0.6977,0.6977,413500000.0
2009-09-10 01:45:00,0.6977,0.69785,0.69745,0.69745,277900000.0
2009-09-10 02:00:00,0.6976,0.698,0.69755,0.69785,385200000.0
2009-09-10 02:15:00,0.69795,0.6988,0.69785,0.69835,372800000.0
2009-09-10 02:30:00,0.69845,0.69865,0.6982,0.6984,558400000.0
2009-09-10 02:45:00,0.6984,0.69905,0.69815,0.69905,516400000.0
2009-09-10 03:00:00,0.69905,0.6995,0.6976,0.6976,1099900000.0
2009-09-10 03:15:00,0.6976,0.698,0.69605,0.6966,1561400000.0
2009-09-10 03:30:00,0.69655,0.69655,0.69455,0.69615,1959100000.0
2009-09-10 03:45:00,0.69625,0.69655,0.69585,0.6962,937600000.0
2009-09-10 04:00:00,0.69615,0.69615,0.6955,0.69615,824900000.0
2009-09-10 04:15:00,0.69615,0.69655,0.6959,0.69595,402900000.0
2009-09-10 04:30:00,0.69595,0.6962,0.69548,0.696,395400000.0
2009-09-10 04:45:00,0.69605,0.6962,0.6956,0.69595,702000000.0
2009-09-10 05:00:00,0.69595,0.6965,0.69575,0.6962,351400000.0
2009-09-10 05:15:00,0.6962,0.69645,0.6961,0.6962,468800000.0
2009-09-10 05:30:00,0.6962,0.6965,0.69582,0.69618,346900000.0
2009-09-10 05:45:00,0.69609,0.6973,0.69609,0.6971,737700000.0
2009-09-10 06:00:00,0.6971,0.6972,0.69655,0.697,422700000.0
2009-09-10 06:15:00,0.697,0.6977,0.6968,0.69755,509500000.0
2009-09-10 06:30:00,0.69746,0.69795,0.69705,0.6972,308700000.0
2009-09-10 06:45:00,0.69715,0.6977,0.697,0.69755,689200000.0
2009-09-10 07:00:00,0.69755,0.69765,0.6972,0.69755,313200000.0
2009-09-10 07:15:00,0.6976,0.6978,0.69715,0.69755,468000000.0
2009-09-10 07:30:00,0.69755,0.69765,0.6972,0.6974,550900000.0
2009-09-10 07:45:00,0.6974,0.69805,0.6968,0.69765,632300000.0
2009-09-10 08:00:00,0.69765,0.69855,0.6975,0.6982,946900000.0
2009-09-10 08:15:00,0.6982,0.6985,0.6975,0.6981,965899998.0
2009-09-10 08:30:00,0.6981,0.69855,0.6975,0.6982,1507800000.0
2009-09-10 08:45:00,0.6982,0.6983,0.69635,0.6964,921800000.0
2009-09-10 09:00:00,0.6964,0.6965,0.69555,0.69635,1454300000.0
2009-09-10 09:15:00,0.69635,0.69665,0.6946,0.69485,1414900000.0
2009-09-10 09:30:00,0.69485,0.69495,0.6937,0.6942,1868700000.0
2009-09-10 09:45:00,0.6942,0.6952,0.69375,0.6951,2480199998.0
2009-09-10 10:00:00,0.69515,0.6958,0.6943,0.69485,1443400001.0
2009-09-10 10:15:00,0.69485,0.6949,0.69305,0.69305,1959400000.0
2009-09-10 10:30:00,0.69305,0.6939,0.6927,0.69375,1937000000.0
2009-09-10 10:45:00,0.6937,0.694,0.69355,0.69385,1588500000.0
2009-09-10 11:00:00,0.6938,0.69395,0.69355,0.6936,1969299999.0
2009-09-10 11:15:00,0.6936,0.69385,0.69255,0.69275,2915699999.0
2009-09-10 11:30:00,0.69275,0.69335,0.69245,0.69315,2427099999.0
2009-09-10 11:45:00,0.69315,0.69345,0.6925,0.69295,2828600000.0
2009-09-10 12:00:00,0.69295,0.6932,0.6925,0.693,2175500001.0
2009-09-10 12:15:00,0.69305,0.69415,0.69265,0.69345,3254100000.0
2009-09-10 12:30:00,0.69345,0.6937,0.69295,0.6935,2023300001.0
2009-09-10 12:45:00,0.69345,0.69375,0.693,0.6937,2137900001.0
2009-09-10 13:00:00,0.69375,0.69445,0.69285,0.6939,3065700000.0
2009-09-10 13:15:00,0.6939,0.69475,0.6935,0.6945,2051900000.0
2009-09-10 13:30:00,0.6945,0.6965,0.6944,0.6961,3798600000.0
2009-09-10 13:45:00,0.6961,0.6967,0.69585,0.69585,3142700000.0
2009-09-10 14:00:00,0.69595,0.69595,0.69475,0.6957,1793300000.0
2009-09-10 14:15:00,0.6957,0.6965,0.6949,0.6949,2187899999.0
2009-09-10 14:30:00,0.69555,0.69775,0.69555,0.69755,2258600001.0
2009-09-10 14:45:00,0.6975,0.6984,0.6967,0.69675,2920700001.0
2009-09-10 15:00:00,0.69675,0.69805,0.6966,0.697,1767299999.0
2009-09-10 15:15:00,0.69705,0.69865,0.69635,0.69705,2731500000.0
2009-09-10 15:30:00,0.69705,0.6975,0.69545,0.69605,3941300001.0
2009-09-10 15:45:00,0.69605,0.6965,0.6949,0.6964,2999500000.0
2009-09-10 16:00:00,0.69635,0.6966,0.6955,0.69595,2031300001.0
2009-09-10 16:15:00,0.696,0.69665,0.6957,0.6959,2359600000.0
2009-09-10 16:30:00,0.69595,0.69705,0.69555,0.6968,1945500000.0
2009-09-10 16:45:00,0.6968,0.69825,0.6966,0.69795,1598000000.0
2009-09-10 17:00:00,0.6979,0.69875,0.69735,0.6979,1600700000.0
2009-09-10 17:15:00,0.6979,0.6987,0.69765,0.6977,2251300000.0
2009-09-10 17:30:00,0.6977,0.69845,0.6975,0.69785,2069600000.0
2009-09-10 17:45:00,0.6978,0.69835,0.6976,0.6978,1199500000.0
2009-09-10 18:00:00,0.6978,0.6985,0.69775,0.69805,660700000.0
2009-09-10 18:15:00,0.69805,0.69895,0.69733,0.6986,1138400000.0
2009-09-10 18:30:00,0.6986,0.69965,0.6986,0.69965,947700000.0
2009-09-10 18:45:00,0.69955,0.7017,0.6995,0.7013,2706500000.0
2009-09-10 19:00:00,0.7013,0.704,0.70115,0.7033,2658600000.0
2009-09-10 19:15:00,0.7033,0.7035,0.70245,0.7026,1339500000.0
2009-09-10 19:30:00,0.70255,0.70295,0.70255,0.70255,680800000.0
2009-09-10 19:45:00,0.7026,0.7041,0.7026,0.70385,1591400000.0
2009-09-10 20:00:00,0.70385,0.7044,0.7036,0.70385,669100000.0
2009-09-10 20:15:00,0.70385,0.70395,0.7027,0.7033,1203000000.0
2009-09-10 20:30:00,0.7034,0.70355,0.70291,0.70325,404300000.0
2009-09-10 20:45:00,0.70325,0.70325,0.7026,0.70295,800500000.0
2009-09-10 21:00:00,0.703,0.703,0.70215,0.7025,846700000.0
2009-09-10 21:15:00,0.7025,0.7028,0.7025,0.70265,701100000.0
2009-09-10 21:30:00,0.7028,0.70345,0.70235,0.7033,595000000.0
2009-09-10 21:45:00,0.7033,0.7038,0.70325,0.7034,757600000.0
2009-09-10 22:00:00,0.7035,0.7035,0.70284,0.703,513000000.0
2009-09-10 22:15:00,0.703,0.70385,0.70285,0.70357,376100000.0
2009-09-10 22:30:00,0.70365,0.70412,0.7032,0.7037,372100000.0
2009-09-10 22:45:00,0.7037,0.7038,0.70302,0.7037,320700000.0
2009-09-10 23:00:00,0.70375,0.70405,0.70317,0.704,175600000.0
2009-09-10 23:15:00,0.704,0.70425,0.7033,0.7033,518900000.0
2009-09-10 23:30:00,0.7033,0.70375,0.7029,0.70335,298000000.0
2009-09-10 23:45:00,0.7033,0.70395,0.70299,0.70395,307700000.0
2009-09-11 00:00:00,0.70395,0.70395,0.70325,0.70345,427100000.0
2009-09-11 00:15:00,0.7033,0.70356,0.70305,0.7031,566100000.0
2009-09-11 00:30:00,0.7031,0.70335,0.70295,0.70315,273900000.0
2009-09-11 00:45:00,0.70315,0.70345,0.70265,0.70335,334500000.0
2009-09-11 01:00:00,0.70345,0.7035,0.7027,0.70304,337700000.0
2009-09-11 01:15:00,0.70296,0.70305,0.70263,0.7029,248300000.0
2009-09-11 01:30:00,0.7029,0.70305,0.70255,0.7028,497500000.0
2009-09-11 01:45:00,0.7028,0.70315,0.7025,0.70315,284600000.0
2009-09-11 02:00:00,0.70315,0.70315,0.7022,0.70255,701200000.0
2009-09-11 02:15:00,0.70255,0.70255,0.702,0.70225,574000000.0
2009-09-11 02:30:00,0.7022,0.7028,0.7021,0.70245,501100000.0
2009-09-11 02:45:00,0.70245,0.70245,0.70155,0.70155,593100000.0
2009-09-11 03:00:00,0.70155,0.70175,0.7015,0.7015,597500000.0
2009-09-11 03:15:00,0.7016,0.70195,0.7014,0.7014,653100000.0
2009-09-11 03:30:00,0.70145,0.702,0.7012,0.70175,708100000.0
2009-09-11 03:45:00,0.7017,0.7018,0.70129,0.7015,324800000.0
2009-09-11 04:00:00,0.70155,0.70345,0.70155,0.70325,1729600000.0
2009-09-11 04:15:00,0.70335,0.70405,0.7029,0.7032,888800000.0
2009-09-11 04:30:00,0.7032,0.70455,0.70315,0.7044,569900000.0
2009-09-11 04:45:00,0.7044,0.7044,0.70365,0.70365,449800000.0
2009-09-11 05:00:00,0.70365,0.7044,0.70335,0.7043,370100000.0
2009-09-11 05:15:00,0.7043,0.70465,0.70405,0.70405,549000000.0
2009-09-11 05:30:00,0.70405,0.7041,0.7034,0.7038,686900000.0
2009-09-11 05:45:00,0.7038,0.70395,0.7035,0.7038,364600000.0
2009-09-11 06:00:00,0.7038,0.70435,0.70355,0.7042,555400000.0
2009-09-11 06:15:00,0.7042,0.7042,0.7036,0.7036,403600000.0
2009-09-11 06:30:00,0.7036,0.70415,0.7036,0.70385,306100000.0
2009-09-11 06:45:00,0.70385,0.7041,0.7036,0.70395,800300000.0
2009-09-11 07:00:00,0.70395,0.7051,0.70395,0.70465,652800000.0
2009-09-11 07:15:00,0.70465,0.70505,0.70445,0.70485,390900000.0
2009-09-11 07:30:00,0.70495,0.70495,0.70395,0.7043,736200000.0
2009-09-11 07:45:00,0.7043,0.70475,0.70405,0.70475,745800000.0
2009-09-11 08:00:00,0.70475,0.70515,0.7044,0.7045,903700000.0
2009-09-11 08:15:00,0.7045,0.705,0.70335,0.70375,1418500000.0
2009-09-11 08:30:00,0.7038,0.70405,0.7029,0.70295,778600000.0
2009-09-11 08:45:00,0.70295,0.70345,0.70265,0.7032,1211800000.0
2009-09-11 09:00:00,0.7032,0.7054,0.703,0.7054,2400100000.0
2009-09-11 09:15:00,0.7054,0.7054,0.704,0.70435,2243500000.0
2009-09-11 09:30:00,0.70435,0.7052,0.70425,0.7048,2916400000.0
2009-09-11 09:45:00,0.70485,0.7051,0.704,0.7044,2384100000.0
2009-09-11 10:00:00,0.70435,0.70455,0.7036,0.7038,2336600000.0
2009-09-11 10:15:00,0.7038,0.7038,0.7029,0.70325,2377100000.0
2009-09-11 10:30:00,0.70325,0.70395,0.7028,0.70355,2729100000.0
2009-09-11 10:45:00,0.7036,0.70385,0.7031,0.7033,1363100000.0
2009-09-11 11:00:00,0.7033,0.7037,0.70305,0.70345,1321200000.0
2009-09-11 11:15:00,0.70345,0.7038,0.7032,0.70355,1053100000.0
2009-09-11 11:30:00,0.70355,0.7037,0.7033,0.7036,611800000.0
2009-09-11 11:45:00,0.70355,0.70375,0.70345,0.7036,366600000.0
2009-09-11 12:00:00,0.7036,0.70485,0.70355,0.7046,2065200000.0
2009-09-11 12:15:00,0.7046,0.7055,0.70445,0.70535,1489500000.0
2009-09-11 12:30:00,0.70535,0.70535,0.7045,0.7048,2147300000.0
2009-09-11 12:45:00,0.7048,0.7058,0.70465,0.7054,2947000002.0
2009-09-11 13:00:00,0.7054,0.7087,0.70535,0.70805,3119400001.0
2009-09-11 13:15:00,0.70805,0.7082,0.7072,0.70725,1630500000.0
2009-09-11 13:30:00,0.7072,0.7072,0.70635,0.707,1585100000.0
2009-09-11 13:45:00,0.707,0.70735,0.70675,0.7071,2167799999.0
2009-09-11 14:00:00,0.7071,0.70735,0.70615,0.70625,1707400001.0
2009-09-11 14:15:00,0.70625,0.7066,0.706,0.7061,1634800000.0
2009-09-11 14:30:00,0.7061,0.70675,0.7059,0.70635,1600000000.0
2009-09-11 14:45:00,0.70635,0.70665,0.7057,0.7058,2241800000.0
2009-09-11 15:00:00,0.7058,0.70665,0.7056,0.7066,3059899998.0
2009-09-11 15:15:00,0.7066,0.70775,0.7065,0.707,2933199999.0
2009-09-11 15:30:00,0.707,0.7078,0.706,0.7067,5147300000.0
2009-09-11 15:45:00,0.7067,0.7086,0.7067,0.7077,3170300000.0
2009-09-11 16:00:00,0.7078,0.7078,0.7052,0.70605,3660500002.0
2009-09-11 16:15:00,0.70605,0.7072,0.7059,0.70665,2443800002.0
2009-09-11 16:30:00,0.70665,0.7081,0.7066,0.7072,3156200000.0
2009-09-11 16:45:00,0.7072,0.70865,0.7071,0.7083,3569399999.0
2009-09-11 17:00:00,0.7083,0.7088,0.7076,0.70815,3051699999.0
2009-09-11 17:15:00,0.70815,0.7087,0.70755,0.7078,3236000000.0
2009-09-11 17:30:00,0.7078,0.70815,0.70665,0.70705,3345500001.0
2009-09-11 17:45:00,0.7072,0.7076,0.7064,0.70745,3618800000.0
2009-09-11 18:00:00,0.70745,0.708,0.7071,0.7076,1305000000.0
2009-09-11 18:15:00,0.70755,0.7078,0.7062,0.7066,1721800000.0
2009-09-11 18:30:00,0.7066,0.7066,0.70525,0.7064,1427500000.0
2009-09-11 18:45:00,0.7065,0.70705,0.7062,0.7067,1163100000.0
2009-09-11 19:00:00,0.7066,0.70705,0.7061,0.70665,1072600000.0
2009-09-11 19:15:00,0.7067,0.70745,0.70665,0.7071,884200000.0
2009-09-11 19:30:00,0.7071,0.7075,0.7064,0.7067,1033400000.0
2009-09-11 19:45:00,0.7067,0.70725,0.70605,0.70635,1159700000.0
2009-09-11 20:00:00,0.70635,0.7072,0.70635,0.707,1365300000.0
2009-09-11 20:15:00,0.707,0.7075,0.7068,0.707,1026300000.0
2009-09-11 20:30:00,0.7069,0.70745,0.70636,0.7069,1009500000.0
2009-09-11 20:45:00,0.7069,0.707,0.70645,0.70675,1007099999.0
2009-09-11 21:00:00,0.70675,0.70675,0.70552,0.7063,728200000.0
2009-09-11 21:15:00,0.7063,0.70695,0.7063,0.70685,418600000.0
2009-09-11 21:30:00,0.70685,0.7069,0.70615,0.70655,168500000.0
2009-09-11 21:45:00,0.70635,0.70635,0.70556,0.7058,329300000.0
2009-09-11 22:00:00,0.70595,0.70615,0.7053,0.70575,175300000.0
2009-09-11 22:15:00,0.70575,0.7059,0.7052,0.70545,203400000.0
2009-09-11 22:30:00,0.70527,0.7058,0.70514,0.7057,750200000.0
2009-09-11 22:45:00,0.7057,0.7074,0.70555,0.70695,462300000.0
2009-09-14 00:00:00,0.70547,0.70559,0.70514,0.7052,705000000.0
2009-09-14 00:15:00,0.70521,0.70552,0.70512,0.7052,705000000.0
2009-09-14 00:30:00,0.70515,0.70537,0.70512,0.70523,705000000.0
2009-09-14 00:45:00,0.70498,0.70505,0.70385,0.70421,705000000.0
2009-09-14 01:00:00,0.70429,0.70447,0.70381,0.70407,705000000.0
2009-09-14 01:15:00,0.70409,0.70483,0.70409,0.70433,705000000.0
2009-09-14 01:30:00,0.70432,0.70439,0.70342,0.70342,658000000.0
2009-09-14 01:45:00,0.70343,0.70436,0.70339,0.70415,705000000.0
2009-09-14 02:00:00,0.7043,0.7043,0.70205,0.70205,1080800000.0
2009-09-14 02:15:00,0.70205,0.70215,0.70105,0.70145,681800000.0
2009-09-14 02:30:00,0.70145,0.70155,0.69975,0.69985,813600000.0
2009-09-14 02:45:00,0.69985,0.70015,0.6993,0.6997,901700000.0
2009-09-14 03:00:00,0.6997,0.6999,0.6975,0.6975,756900000.0
2009-09-14 03:15:00,0.69755,0.6992,0.69655,0.69805,715800000.0
2009-09-14 03:30:00,0.6981,0.6987,0.69765,0.69835,577900000.0
2009-09-14 03:45:00,0.69835,0.6985,0.6978,0.69815,351300000.0
2009-09-14 04:00:00,0.69815,0.69885,0.69805,0.6983,489100000.0
2009-09-14 04:15:00,0.6983,0.6986,0.69825,0.69835,251900000.0
2009-09-14 04:30:00,0.6982,0.6984,0.6976,0.69785,308300000.0
2009-09-14 04:45:00,0.69785,0.69815,0.6976,0.6977,375400000.0
2009-09-14 05:00:00,0.69775,0.69785,0.6972,0.69775,286000000.0
2009-09-14 05:15:00,0.6978,0.6983,0.6975,0.69805,308900000.0
2009-09-14 05:30:00,0.6981,0.69845,0.6979,0.69845,370300000.0
2009-09-14 05:45:00,0.69845,0.69915,0.69845,0.69865,374900000.0
2009-09-14 06:00:00,0.69865,0.6991,0.69825,0.69895,371800000.0
2009-09-14 06:15:00,0.69905,0.6991,0.69869,0.699,305000000.0
2009-09-14 06:30:00,0.699,0.699,0.698,0.69835,356800000.0
2009-09-14 06:45:00,0.6984,0.6984,0.6978,0.69785,522700000.0
2009-09-14 07:00:00,0.69785,0.6981,0.69755,0.69755,402900000.0
2009-09-14 07:15:00,0.69765,0.69765,0.69665,0.69705,464500000.0
2009-09-14 07:30:00,0.69705,0.69745,0.69705,0.6971,322500000.0
2009-09-14 07:45:00,0.6971,0.69755,0.6968,0.6973,437700000.0
2009-09-14 08:00:00,0.69725,0.6983,0.69725,0.69759,433200000.0
2009-09-14 08:15:00,0.6979,0.6979,0.6968,0.69685,1544100000.0
2009-09-14 08:30:00,0.69685,0.69735,0.69635,0.69735,1479400000.0
2009-09-14 08:45:00,0.69725,0.6982,0.69715,0.69805,899000000.0
2009-09-14 09:00:00,0.69805,0.69925,0.6977,0.6977,2167599999.0
2009-09-14 09:15:00,0.6978,0.69905,0.6975,0.6988,1847900000.0
2009-09-14 09:30:00,0.6988,0.6999,0.69875,0.69935,1605800000.0
2009-09-14 09:45:00,0.69935,0.69995,0.69895,0.6992,1750100000.0
2009-09-14 10:00:00,0.699,0.69915,0.6981,0.6982,1593700000.0
2009-09-14 10:15:00,0.6981,0.69865,0.698,0.69855,984600000.0
2009-09-14 10:30:00,0.69855,0.69855,0.69715,0.6973,1737099999.0
2009-09-14 10:45:00,0.6973,0.6982,0.6973,0.69785,971800000.0
2009-09-14 11:00:00,0.6978,0.69815,0.69755,0.6979,1011000000.0
2009-09-14 11:15:00,0.6979,0.6985,0.6977,0.6977,1329300000.0
2009-09-14 11:30:00,0.6977,0.6982,0.69725,0.69805,1847800000.0
2009-09-14 11:45:00,0.69805,0.69825,0.69745,0.6982,1442400000.0
2009-09-14 12:00:00,0.6982,0.69935,0.6982,0.69905,1511800000.0
2009-09-14 12:15:00,0.699,0.69935,0.69885,0.6992,928100000.0
2009-09-14 12:30:00,0.69925,0.6993,0.69895,0.699,602199999.0
2009-09-14 12:45:00,0.699,0.69925,0.6984,0.69855,730500000.0
2009-09-14 13:00:00,0.69855,0.69885,0.69745,0.69755,2394600003.0
2009-09-14 13:15:00,0.69755,0.69885,0.69755,0.69865,968900000.0
2009-09-14 13:30:00,0.69865,0.6988,0.69799,0.69825,752600000.0
2009-09-14 13:45:00,0.69825,0.699,0.69775,0.699,2071400000.0
2009-09-14 14:00:00,0.6989,0.6997,0.6989,0.69955,1587700000.0
2009-09-14 14:15:00,0.6995,0.70025,0.69895,0.69945,2305900000.0
2009-09-14 14:30:00,0.69955,0.69955,0.69875,0.69925,2137499999.0
2009-09-14 14:45:00,0.69925,0.69975,0.6989,0.6996,2891500001.0
2009-09-14 15:00:00,0.6996,0.70025,0.6992,0.6995,2733000001.0
2009-09-14 15:15:00,0.6995,0.70015,0.69875,0.6999,2640300000.0
2009-09-14 15:30:00,0.6999,0.7009,0.69955,0.70085,1900000000.0
2009-09-14 15:45:00,0.7009,0.70125,0.7001,0.7009,2789300000.0
2009-09-14 16:00:00,0.7009,0.7011,0.70005,0.7002,3387800000.0
2009-09-14 16:15:00,0.7002,0.70105,0.7001,0.70035,2580000001.0
2009-09-14 16:30:00,0.70035,0.7007,0.70005,0.70005,2150700001.0
2009-09-14 16:45:00,0.70005,0.70145,0.70005,0.7004,2874200000.0
2009-09-14 17:00:00,0.7005,0.7008,0.70005,0.70065,2918300000.0
2009-09-14 17:15:00,0.70065,0.70195,0.7006,0.70075,2559300000.0
2009-09-14 17:30:00,0.70075,0.70155,0.6995,0.6997,2869400000.0
2009-09-14 17:45:00,0.6997,0.70045,0.6995,0.69955,1813000000.0
2009-09-14 18:00:00,0.6997,0.7002,0.69935,0.6997,1210000000.0
2009-09-14 18:15:00,0.6997,0.70025,0.69965,0.6997,1161800000.0
2009-09-14 18:30:00,0.6999,0.7001,0.69932,0.7,1392100000.0
2009-09-14 18:45:00,0.7,0.70005,0.699,0.69925,936700000.0
2009-09-14 19:00:00,0.6993,0.69935,0.69869,0.699,816500000.0
2009-09-14 19:15:00,0.699,0.699,0.69835,0.6986,727700000.0
2009-09-14 19:30:00,0.6986,0.6998,0.6986,0.69885,982100000.0
2009-09-14 19:45:00,0.6988,0.69895,0.6981,0.6983,894700000.0
2009-09-14 20:00:00,0.6983,0.6986,0.6978,0.6984,795900000.0
2009-09-14 20:15:00,0.6984,0.70015,0.6983,0.70015,686600000.0
2009-09-14 20:30:00,0.70015,0.7006,0.6999,0.70025,1000300000.0
2009-09-14 20:45:00,0.70025,0.70055,0.6999,0.7003,634100000.0
2009-09-14 21:00:00,0.7001,0.7003,0.69966,0.69995,425600000.0
2009-09-14 21:15:00,0.69995,0.7,0.69905,0.6992,543100000.0
2009-09-14 21:30:00,0.6992,0.70015,0.6991,0.70005,428600000.0
2009-09-14 21:45:00,0.70005,0.70055,0.69961,0.70015,741700000.0
2009-09-14 22:00:00,0.70015,0.70085,0.69957,0.70068,409000000.0
2009-09-14 22:15:00,0.70065,0.70081,0.70018,0.7003,375100000.0
2009-09-14 22:30:00,0.7006,0.70065,0.70009,0.70035,423800000.0
2009-09-14 22:45:00,0.7003,0.70125,0.69981,0.70085,509800000.0
2009-09-14 23:00:00,0.701,0.70155,0.7002,0.70053,127000000.0
2009-09-14 23:15:00,0.70051,0.70095,0.70035,0.70035,466900000.0
2009-09-14 23:30:00,0.7003,0.7008,0.69994,0.70045,259000000.0
2009-09-14 23:45:00,0.70075,0.70105,0.70025,0.7009,288200000.0
2009-09-15 00:00:00,0.7009,0.70145,0.70039,0.7011,286000000.0
2009-09-15 00:15:00,0.70094,0.70125,0.7005,0.7009,498200000.0
2009-09-15 00:30:00,0.70095,0.70105,0.6998,0.7006,531000000.0
2009-09-15 00:45:00,0.7006,0.70075,0.70045,0.7006,180000000.0
2009-09-15 01:00:00,0.7006,0.70075,0.70017,0.70033,427400000.0
2009-09-15 01:15:00,0.70026,0.7009,0.69997,0.70019,684700000.0
2009-09-15 01:30:00,0.7004,0.7007,0.70023,0.70045,275000000.0
2009-09-15 01:45:00,0.70045,0.7012,0.70045,0.7012,221500000.0
2009-09-15 02:00:00,0.70115,0.7021,0.70085,0.70195,325400000.0
2009-09-15 02:15:00,0.702,0.7028,0.7011,0.7015,735400000.0
2009-09-15 02:30:00,0.7015,0.7022,0.70145,0.70165,1149300000.0
2009-09-15 02:45:00,0.70165,0.70225,0.70065,0.7008,1073500000.0
2009-09-15 03:00:00,0.7008,0.70155,0.70045,0.7013,931700000.0
2009-09-15 03:15:00,0.7013,0.7015,0.70095,0.7012,689500000.0
2009-09-15 03:30:00,0.70115,0.7018,0.6998,0.70055,1247900000.0
2009-09-15 03:45:00,0.7005,0.70125,0.7002,0.70125,640800000.0
2009-09-15 04:00:00,0.70125,0.7014,0.7011,0.7013,165500000.0
2009-09-15 04:15:00,0.70125,0.70145,0.70035,0.70085,572400000.0
2009-09-15 04:30:00,0.70085,0.701,0.7005,0.7008,845400000.0
2009-09-15 04:45:00,0.70085,0.70145,0.70075,0.70125,273200000.0
2009-09-15 05:00:00,0.70125,0.70125,0.70055,0.7007,692500000.0
2009-09-15 05:15:00,0.70075,0.70135,0.70064,0.7012,365800000.0
2009-09-15 05:30:00,0.7012,0.7016,0.70115,0.7014,496800000.0
2009-09-15 05:45:00,0.7014,0.70165,0.70108,0.7015,330500000.0
2009-09-15 06:00:00,0.7016,0.7018,0.70114,0.7014,625900000.0
2009-09-15 06:15:00,0.70142,0.70235,0.70096,0.7017,693700000.0
2009-09-15 06:30:00,0.7017,0.7018,0.70135,0.70175,229100000.0
2009-09-15 06:45:00,0.7017,0.7021,0.70135,0.70165,511000000.0
2009-09-15 07:00:00,0.70165,0.7018,0.70105,0.70155,563500000.0
2009-09-15 07:15:00,0.7015,0.7018,0.7014,0.70165,224800000.0
2009-09-15 07:30:00,0.7016,0.702,0.7016,0.7019,178000000.0
2009-09-15 07:45:00,0.7021,0.70325,0.70185,0.70275,907000000.0
2009-09-15 08:00:00,0.7027,0.70345,0.70265,0.70305,765800000.0
2009-09-15 08:15:00,0.70305,0.70355,0.70245,0.7035,868600000.0
2009-09-15 08:30:00,0.7035,0.7036,0.70265,0.7028,909399999.0
2009-09-15 08:45:00,0.7028,0.7033,0.7022,0.7026,910000000.0
2009-09-15 09:00:00,0.7027,0.7027,0.7019,0.7025,1598200000.0
2009-09-15 09:15:00,0.7025,0.70325,0.70225,0.7031,1424800000.0
2009-09-15 09:30:00,0.7031,0.7031,0.70085,0.70105,1792100000.0
2009-09-15 09:45:00,0.70105,0.70195,0.70105,0.70145,1946200000.0
2009-09-15 10:00:00,0.70145,0.7027,0.70135,0.70208,814000000.0
2009-09-15 10:15:00,0.7023,0.70305,0.70225,0.70285,585700000.0
2009-09-15 10:30:00,0.7028,0.70315,0.702,0.70255,1853500000.0
2009-09-15 10:45:00,0.70255,0.70255,0.70136,0.7019,1285200000.0
2009-09-15 11:00:00,0.7019,0.7019,0.70055,0.70105,2023599999.0
2009-09-15 11:15:00,0.70105,0.70105,0.70035,0.7004,1001600000.0
2009-09-15 11:30:00,0.7004,0.70065,0.70035,0.7005,943200000.0
2009-09-15 11:45:00,0.7005,0.7005,0.6997,0.6997,1747600000.0
2009-09-15 12:00:00,0.6997,0.70055,0.6997,0.7001,852400000.0
2009-09-15 12:15:00,0.70015,0.70055,0.70005,0.7004,1097800000.0
2009-09-15 12:30:00,0.7004,0.7007,0.7004,0.70055,746300001.0
2009-09-15 12:45:00,0.7006,0.70145,0.7005,0.70055,1158700000.0
2009-09-15 13:00:00,0.70055,0.7007,0.70005,0.70005,814800000.0
2009-09-15 13:15:00,0.70005,0.70015,0.6996,0.69975,1080000000.0
2009-09-15 13:30:00,0.6997,0.7,0.69935,0.6995,1744500000.0
2009-09-15 13:45:00,0.6995,0.6996,0.69905,0.6994,1083800000.0
2009-09-15 14:00:00,0.6993,0.6999,0.69905,0.69965,819600000.0
2009-09-15 14:15:00,0.69965,0.6999,0.69905,0.69905,1069100000.0
2009-09-15 14:30:00,0.69895,0.7006,0.6983,0.6987,2501000000.0
2009-09-15 14:45:00,0.6987,0.6992,0.698,0.6984,2527100001.0
2009-09-15 15:00:00,0.6984,0.6996,0.69785,0.6995,2319299999.0
2009-09-15 15:15:00,0.6995,0.7003,0.69925,0.6999,1705500000.0
2009-09-15 15:30:00,0.6999,0.7012,0.6993,0.7003,2726900000.0
2009-09-15 15:45:00,0.7004,0.7007,0.699,0.69945,2513400000.0
2009-09-15 16:00:00,0.6995,0.6996,0.69805,0.69825,2958999999.0
2009-09-15 16:15:00,0.69825,0.6994,0.6978,0.6994,4136199999.0
2009-09-15 16:30:00,0.6994,0.70015,0.6992,0.6996,2228500000.0
2009-09-15 16:45:00,0.6996,0.70005,0.69885,0.70005,2792999999.0
2009-09-15 17:00:00,0.70005,0.70065,0.6995,0.7002,3321700000.0
2009-09-15 17:15:00,0.7003,0.70045,0.69965,0.6998,2007700001.0
2009-09-15 17:30:00,0.6998,0.70075,0.6995,0.70055,1266700000.0
2009-09-15 17:45:00,0.7006,0.70205,0.70035,0.7015,2090700000.0
2009-09-15 18:00:00,0.70155,0.70205,0.7011,0.70145,1482300000.0
2009-09-15 18:15:00,0.70145,0.70145,0.70055,0.7012,1279600000.0
2009-09-15 18:30:00,0.7012,0.70155,0.7011,0.70155,760800000.0
2009-09-15 18:45:00,0.70155,0.7025,0.70145,0.7022,819400000.0
2009-09-15 19:00:00,0.70225,0.7025,0.7021,0.7024,893100000.0
2009-09-15 19:15:00,0.70245,0.7031,0.7021,0.70305,730300000.0
2009-09-15 19:30:00,0.7031,0.70405,0.7029,0.7036,899600000.0
2009-09-15 19:45:00,0.7036,0.7046,0.7034,0.7045,631800000.0
2009-09-15 20:00:00,0.7046,0.7046,0.7037,0.70375,1096000000.0
2009-09-15 20:15:00,0.70375,0.70395,0.70325,0.70363,870200000.0
2009-09-15 20:30:00,0.70385,0.70385,0.70325,0.70325,591800000.0
2009-09-15 20:45:00,0.70325,0.70385,0.70277,0.7035,547800000.0
2009-09-15 21:00:00,0.70345,0.7042,0.70305,0.7041,472300000.0
2009-09-15 21:15:00,0.7041,0.7048,0.7038,0.7048,524400000.0
2009-09-15 21:30:00,0.7046,0.7052,0.7044,0.70445,794300000.0
2009-09-15 21:45:00,0.70445,0.70605,0.70445,0.70605,897100000.0
2009-09-15 22:00:00,0.70605,0.70645,0.70516,0.70553,746000000.0
2009-09-15 22:15:00,0.70565,0.70565,0.705,0.70521,220200000.0
2009-09-15 22:30:00,0.7055,0.7058,0.705,0.70515,312000000.0
2009-09-15 22:45:00,0.7052,0.70535,0.70442,0.70465,360000000.0
2009-09-15 23:00:00,0.70465,0.70485,0.70427,0.7047,177000000.0
2009-09-15 23:15:00,0.7047,0.70475,0.70414,0.7047,296300000.0
2009-09-15 23:30:00,0.70475,0.70475,0.70436,0.70437,283200000.0
2009-09-15 23:45:00,0.70465,0.70475,0.70403,0.70465,413600000.0
2009-09-16 00:00:00,0.70465,0.7049,0.70413,0.70436,538300000.0
2009-09-16 00:15:00,0.70475,0.70515,0.7045,0.7046,527900000.0
2009-09-16 00:30:00,0.7046,0.70475,0.70411,0.7045,406300000.0
2009-09-16 00:45:00,0.7045,0.70485,0.7045,0.70455,153900000.0
2009-09-16 01:00:00,0.70455,0.7046,0.70415,0.7045,307300000.0
2009-09-16 01:15:00,0.70445,0.7047,0.70409,0.7047,543500000.0
2009-09-16 01:30:00,0.7047,0.70495,0.70424,0.70485,302900000.0
2009-09-16 01:45:00,0.70485,0.7054,0.7048,0.7052,316700000.0
2009-09-16 02:00:00,0.7052,0.7057,0.70426,0.70555,459000000.0
2009-09-16 02:15:00,0.70555,0.7065,0.7055,0.7062,647300000.0
2009-09-16 02:30:00,0.7062,0.70635,0.70583,0.7062,278500000.0
2009-09-16 02:45:00,0.7062,0.7067,0.7061,0.7066,376500000.0
2009-09-16 03:00:00,0.7062,0.7064,0.7053,0.7053,851400000.0
2009-09-16 03:15:00,0.70535,0.7057,0.70495,0.7052,500000000.0
2009-09-16 03:30:00,0.7052,0.7053,0.70445,0.70475,492900000.0
2009-09-16 03:45:00,0.70475,0.7052,0.7047,0.7052,935200000.0
2009-09-16 04:00:00,0.7052,0.70545,0.70436,0.70463,308000000.0
2009-09-16 04:15:00,0.70475,0.70485,0.7044,0.70455,534100000.0
2009-09-16 04:30:00,0.7046,0.70475,0.70415,0.7043,539300000.0
2009-09-16 04:45:00,0.7043,0.70465,0.7042,0.7046,390400000.0
2009-09-16 05:00:00,0.7046,0.70565,0.7046,0.7053,700900000.0
2009-09-16 05:15:00,0.7053,0.7058,0.70495,0.7053,429600000.0
2009-09-16 05:30:00,0.7053,0.70595,0.7053,0.70595,355800000.0
2009-09-16 05:45:00,0.70595,0.7061,0.7056,0.70605,401700000.0
2009-09-16 06:00:00,0.70605,0.7063,0.70535,0.7055,729200000.0
2009-09-16 06:15:00,0.7055,0.706,0.70525,0.706,311600000.0
2009-09-16 06:30:00,0.706,0.706,0.70535,0.7056,383200000.0
2009-09-16 06:45:00,0.70555,0.70565,0.70525,0.70535,389300000.0
2009-09-16 07:00:00,0.7053,0.70615,0.7053,0.70575,471300000.0
2009-09-16 07:15:00,0.70575,0.7062,0.70575,0.70605,473600000.0
2009-09-16 07:30:00,0.70605,0.70665,0.70595,0.70665,318000000.0
2009-09-16 07:45:00,0.70655,0.70665,0.70615,0.70655,525900000.0
2009-09-16 08:00:00,0.7066,0.7075,0.70628,0.7075,698900000.0
2009-09-16 08:15:00,0.7075,0.70845,0.707,0.7076,992100000.0
2009-09-16 08:30:00,0.7076,0.70805,0.70725,0.7073,988200000.0
2009-09-16 08:45:00,0.7073,0.7084,0.70725,0.7084,655200000.0
2009-09-16 09:00:00,0.7084,0.70995,0.70825,0.7095,2158400000.0
2009-09-16 09:15:00,0.7095,0.71015,0.7093,0.70955,2221700000.0
2009-09-16 09:30:00,0.7096,0.70975,0.70885,0.70885,1237700000.0
2009-09-16 09:45:00,0.70885,0.7115,0.70875,0.7112,2150500000.0
2009-09-16 10:00:00,0.7112,0.7114,0.7101,0.7105,1823500000.0
2009-09-16 10:15:00,0.7105,0.7139,0.71045,0.71355,2076000000.0
2009-09-16 10:30:00,0.71365,0.71365,0.71195,0.7125,1800600000.0
2009-09-16 10:45:00,0.7124,0.7124,0.7118,0.71235,1183500001.0
2009-09-16 11:00:00,0.71225,0.71335,0.7122,0.7131,939300000.0
2009-09-16 11:15:00,0.71305,0.71405,0.7128,0.7133,1670700000.0
2009-09-16 11:30:00,0.71335,0.71375,0.7121,0.71215,2030300001.0
2009-09-16 11:45:00,0.71215,0.71295,0.71215,0.71265,881400000.0
2009-09-16 12:00:00,0.71265,0.71275,0.71205,0.7122,1244600000.0
2009-09-16 12:15:00,0.7121,0.71235,0.71205,0.71215,1399600000.0
2009-09-16 12:30:00,0.71215,0.71235,0.71195,0.71225,778400000.0
2009-09-16 12:45:00,0.71225,0.71225,0.71125,0.71185,1958700000.0
2009-09-16 13:00:00,0.71185,0.71345,0.71185,0.71315,1107200000.0
2009-09-16 13:15:00,0.71315,0.7133,0.71215,0.713,1229600000.0
2009-09-16 13:30:00,0.713,0.71355,0.71275,0.71315,887700000.0
2009-09-16 13:45:00,0.71315,0.71315,0.71235,0.71235,884400000.0
2009-09-16 14:00:00,0.71235,0.7126,0.71215,0.71235,1148900000.0
2009-09-16 14:15:00,0.71235,0.71295,0.7117,0.7123,1863100000.0
2009-09-16 14:30:00,0.7123,0.7126,0.7116,0.71175,1869700000.0
2009-09-16 14:45:00,0.71175,0.7133,0.71145,0.7127,1905900000.0
2009-09-16 15:00:00,0.7127,0.71355,0.7124,0.7129,1762599999.0
2009-09-16 15:15:00,0.7129,0.71335,0.7121,0.71215,1730800000.0
2009-09-16 15:30:00,0.71215,0.71255,0.7103,0.7108,3314000000.0
2009-09-16 15:45:00,0.7108,0.71185,0.7099,0.71075,2901500000.0
2009-09-16 16:00:00,0.71075,0.71175,0.71005,0.7116,2460700000.0
2009-09-16 16:15:00,0.71165,0.7118,0.709,0.7098,3180900000.0
2009-09-16 16:30:00,0.7098,0.7105,0.709,0.70925,2264200000.0
2009-09-16 16:45:00,0.70935,0.7115,0.7092,0.711,3001800000.0
2009-09-16 17:00:00,0.711,0.7121,0.71065,0.7119,1946600000.0
2009-09-16 17:15:00,0.71195,0.7123,0.71115,0.71115,1794900001.0
2009-09-16 17:30:00,0.71115,0.71255,0.71115,0.7125,1859100000.0
2009-09-16 17:45:00,0.7125,0.71315,0.7118,0.7128,2531900000.0
2009-09-16 18:00:00,0.7128,0.71355,0.71265,0.7133,2010200000.0
2009-09-16 18:15:00,0.71315,0.7152,0.7127,0.7139,2127300000.0
2009-09-16 18:30:00,0.7139,0.71415,0.71325,0.71375,1005000000.0
2009-09-16 18:45:00,0.71375,0.7145,0.7132,0.7132,1532900000.0
2009-09-16 19:00:00,0.7132,0.7141,0.71315,0.7139,1388300000.0
2009-09-16 19:15:00,0.7139,0.71455,0.7136,0.71445,1254400000.0
2009-09-16 19:30:00,0.71445,0.71445,0.7136,0.71405,1229400000.0
2009-09-16 19:45:00,0.71405,0.71405,0.71323,0.7136,700400000.0
2009-09-16 20:00:00,0.7136,0.71395,0.71355,0.7139,972900001.0
2009-09-16 20:15:00,0.7139,0.71465,0.7138,0.7144,1468500000.0
2009-09-16 20:30:00,0.71435,0.7144,0.7137,0.71405,971500000.0
2009-09-16 20:45:00,0.71405,0.7143,0.7137,0.71385,1133300000.0
2009-09-16 21:00:00,0.71385,0.71405,0.7136,0.714,878000000.0
2009-09-16 21:15:00,0.71395,0.714,0.71375,0.71395,757300000.0
2009-09-16 21:30:00,0.7139,0.7144,0.71387,0.7142,549500000.0
2009-09-16 21:45:00,0.71425,0.7144,0.71382,0.71425,579100000.0
2009-09-16 22:00:00,0.71425,0.71435,0.71375,0.71401,383200000.0
2009-09-16 22:15:00,0.71405,0.71437,0.7137,0.71415,488300000.0
2009-09-16 22:30:00,0.71415,0.71445,0.71373,0.71389,460600000.0
2009-09-16 22:45:00,0.714,0.71415,0.7133,0.7137,476900000.0
2009-09-16 23:00:00,0.71365,0.714,0.71315,0.71315,277600000.0
2009-09-16 23:15:00,0.71315,0.7132,0.7123,0.71305,370100000.0
2009-09-16 23:30:00,0.713,0.7132,0.71262,0.71285,360900000.0
2009-09-16 23:45:00,0.71315,0.7134,0.71253,0.7134,284200000.0
2009-09-17 00:00:00,0.71345,0.7136,0.71203,0.7127,614100000.0
2009-09-17 00:15:00,0.7127,0.7134,0.71245,0.71325,701000000.0
2009-09-17 00:30:00,0.7133,0.7133,0.7125,0.71288,620400000.0
2009-09-17 00:45:00,0.7129,0.71313,0.7121,0.71215,424300000.0
2009-09-17 01:00:00,0.7122,0.713,0.71191,0.71248,730700000.0
2009-09-17 01:15:00,0.71305,0.71345,0.71236,0.71345,585700000.0
2009-09-17 01:30:00,0.71345,0.71355,0.71292,0.7135,358600000.0
2009-09-17 01:45:00,0.7135,0.7139,0.7127,0.71335,422600000.0
2009-09-17 02:00:00,0.71335,0.7139,0.7131,0.7133,792300000.0
2009-09-17 02:15:00,0.7133,0.71395,0.713,0.7137,490000000.0
2009-09-17 02:30:00,0.71385,0.71425,0.71355,0.71365,514900000.0
2009-09-17 02:45:00,0.7136,0.714,0.71315,0.714,866300000.0
2009-09-17 03:00:00,0.71395,0.71415,0.71355,0.71375,594800000.0
2009-09-17 03:15:00,0.71365,0.7137,0.71335,0.7135,346800000.0
2009-09-17 03:30:00,0.7135,0.71405,0.71265,0.71322,452500000.0
2009-09-17 03:45:00,0.71335,0.71375,0.71305,0.71335,591300000.0
2009-09-17 04:00:00,0.71335,0.7137,0.7131,0.7137,456400000.0
2009-09-17 04:15:00,0.7137,0.71445,0.7132,0.7143,653400000.0
2009-09-17 04:30:00,0.7143,0.71435,0.71395,0.71395,331700000.0
2009-09-17 04:45:00,0.714,0.714,0.71345,0.7136,771800000.0
2009-09-17 05:00:00,0.7136,0.71445,0.7135,0.71435,651700000.0
2009-09-17 05:15:00,0.7143,0.71475,0.7141,0.71465,401100000.0
2009-09-17 05:30:00,0.71465,0.7153,0.71375,0.71435,1054900000.0
2009-09-17 05:45:00,0.71435,0.71435,0.71325,0.71335,863600000.0
2009-09-17 06:00:00,0.71335,0.7135,0.7127,0.7127,1355699999.0
2009-09-17 06:15:00,0.7127,0.7134,0.7127,0.71325,492900000.0
2009-09-17 06:30:00,0.7133,0.71385,0.71325,0.7137,164100000.0
2009-09-17 06:45:00,0.71365,0.71385,0.71329,0.7137,392000000.0
2009-09-17 07:00:00,0.7137,0.714,0.71297,0.71385,412600000.0
2009-09-17 07:15:00,0.71375,0.7144,0.71375,0.7141,279900000.0
2009-09-17 07:30:00,0.7142,0.71455,0.71415,0.71455,386700000.0
2009-09-17 07:45:00,0.71455,0.7157,0.71455,0.7155,1177500000.0
2009-09-17 08:00:00,0.7155,0.71565,0.71475,0.71515,1033400000.0
2009-09-17 08:15:00,0.71515,0.71565,0.7148,0.7148,776900000.0
2009-09-17 08:30:00,0.7148,0.71565,0.71432,0.71525,1591400000.0
2009-09-17 08:45:00,0.71525,0.7157,0.7147,0.7147,1718800000.0
2009-09-17 09:00:00,0.7147,0.71525,0.7145,0.71475,1624200000.0
2009-09-17 09:15:00,0.71475,0.715,0.71355,0.71355,2387000000.0
2009-09-17 09:30:00,0.71355,0.7139,0.713,0.71385,1774000000.0
2009-09-17 09:45:00,0.71385,0.71455,0.71355,0.7143,1232700000.0
2009-09-17 10:00:00,0.71435,0.7147,0.71355,0.7136,1433500000.0
2009-09-17 10:15:00,0.7136,0.7141,0.7134,0.7134,1210800000.0
2009-09-17 10:30:00,0.71345,0.71385,0.71305,0.7137,1732700000.0
2009-09-17 10:45:00,0.7137,0.714,0.71335,0.71355,1780700000.0
2009-09-17 11:00:00,0.71355,0.71365,0.71305,0.71305,1246100000.0
2009-09-17 11:15:00,0.71305,0.71335,0.713,0.7132,678000000.0
2009-09-17 11:30:00,0.71335,0.71345,0.71295,0.71295,872300000.0
2009-09-17 11:45:00,0.71295,0.7133,0.71275,0.71295,1567300000.0
2009-09-17 12:00:00,0.713,0.713,0.71135,0.7121,2083800000.0
2009-09-17 12:15:00,0.7121,0.71245,0.71165,0.712,1160300000.0
2009-09-17 12:30:00,0.712,0.71245,0.71195,0.71225,1140100000.0
2009-09-17 12:45:00,0.7122,0.7127,0.7122,0.71235,613300000.0
2009-09-17 13:00:00,0.71235,0.7125,0.71135,0.71145,1446300000.0
2009-09-17 13:15:00,0.71145,0.712,0.71075,0.71145,1335500000.0
2009-09-17 13:30:00,0.71155,0.71155,0.7107,0.7112,2536700000.0
2009-09-17 13:45:00,0.71125,0.7113,0.71055,0.71055,2062600000.0
2009-09-17 14:00:00,0.7106,0.71115,0.71015,0.71035,1697400000.0
2009-09-17 14:15:00,0.71045,0.7109,0.7102,0.71035,1637900000.0
2009-09-17 14:30:00,0.71045,0.71115,0.70955,0.7106,2293000000.0
2009-09-17 14:45:00,0.71075,0.71105,0.7096,0.70965,2448700001.0
2009-09-17 15:00:00,0.70965,0.71015,0.70865,0.70865,2824200000.0
2009-09-17 15:15:00,0.70865,0.7098,0.7086,0.70945,1758700000.0
2009-09-17 15:30:00,0.7095,0.71045,0.70945,0.7097,2021300000.0
2009-09-17 15:45:00,0.7097,0.71145,0.70955,0.71145,3256199999.0
2009-09-17 16:00:00,0.71125,0.712,0.7109,0.71155,4608400001.0
2009-09-17 16:15:00,0.71155,0.71195,0.7106,0.71085,5077400000.0
2009-09-17 16:30:00,0.7108,0.712,0.71075,0.71185,1819400000.0
2009-09-17 16:45:00,0.71185,0.7132,0.71185,0.7122,3557300000.0
2009-09-17 17:00:00,0.71225,0.7127,0.7117,0.71195,3090100000.0
2009-09-17 17:15:00,0.71195,0.7126,0.7112,0.71195,2067700000.0
2009-09-17 17:30:00,0.712,0.71215,0.7116,0.71185,1789700000.0
2009-09-17 17:45:00,0.71185,0.7119,0.7109,0.71105,2284700000.0
2009-09-17 18:00:00,0.711,0.71155,0.71045,0.7105,1730000000.0
2009-09-17 18:15:00,0.71055,0.71125,0.7101,0.71025,1627000000.0
2009-09-17 18:30:00,0.71025,0.71055,0.70965,0.7098,1291600000.0
2009-09-17 18:45:00,0.7098,0.7098,0.7088,0.7088,1296600000.0
2009-09-17 19:00:00,0.7088,0.7098,0.7088,0.70945,1536300000.0
2009-09-17 19:15:00,0.70945,0.70955,0.70805,0.7084,1324400000.0
2009-09-17 19:30:00,0.70835,0.70935,0.70815,0.7091,815900000.0
2009-09-17 19:45:00,0.7091,0.7102,0.7091,0.7099,672000000.0
2009-09-17 20:00:00,0.7099,0.7101,0.70965,0.70965,430200000.0
2009-09-17 20:15:00,0.70965,0.71065,0.7096,0.71025,784000000.0
2009-09-17 20:30:00,0.7103,0.71045,0.7094,0.70995,987700000.0
2009-09-17 20:45:00,0.70995,0.71085,0.70995,0.7101,937400000.0
2009-09-17 21:00:00,0.7101,0.71025,0.70921,0.70965,726500000.0
2009-09-17 21:15:00,0.7094,0.70985,0.70923,0.7095,251700000.0
2009-09-17 21:30:00,0.7095,0.7095,0.70905,0.7091,497100000.0
2009-09-17 21:45:00,0.7092,0.7094,0.70855,0.70905,579800000.0
2009-09-17 22:00:00,0.70905,0.70995,0.70882,0.70913,587000000.0
2009-09-17 22:15:00,0.7094,0.7103,0.70912,0.70988,406300000.0
2009-09-17 22:30:00,0.7099,0.71015,0.70964,0.71,356600000.0
2009-09-17 22:45:00,0.7098,0.71055,0.70961,0.7105,363600000.0
2009-09-17 23:00:00,0.71035,0.71075,0.71011,0.71065,223300000.0
2009-09-17 23:15:00,0.71065,0.71065,0.71031,0.7105,424800000.0
2009-09-17 23:30:00,0.7105,0.71067,0.7101,0.71065,489300000.0
2009-09-17 23:45:00,0.71036,0.71065,0.70978,0.71008,281800000.0
2009-09-18 00:00:00,0.7103,0.7104,0.70954,0.70977,538300000.0
2009-09-18 00:15:00,0.70979,0.71035,0.70953,0.7099,755600000.0
2009-09-18 00:30:00,0.71,0.7101,0.70952,0.7098,281400000.0
2009-09-18 00:45:00,0.70985,0.71035,0.70932,0.71025,624900000.0
2009-09-18 01:00:00,0.7103,0.7104,0.70985,0.70985,487100000.0
2009-09-18 01:15:00,0.70985,0.70985,0.7092,0.70945,706600000.0
2009-09-18 01:30:00,0.70945,0.70985,0.70935,0.70965,521200000.0
2009-09-18 01:45:00,0.70975,0.7105,0.7095,0.7099,470700000.0
2009-09-18 02:00:00,0.70995,0.71025,0.7096,0.70995,413400000.0
2009-09-18 02:15:00,0.71005,0.7105,0.70962,0.71035,446300000.0
2009-09-18 02:30:00,0.71016,0.71071,0.7101,0.7102,353500000.0
2009-09-18 02:45:00,0.7102,0.7105,0.70971,0.71,350000000.0
2009-09-18 03:00:00,0.71005,0.71005,0.70955,0.70965,604000000.0
2009-09-18 03:15:00,0.70965,0.71015,0.7092,0.7096,1191900000.0
2009-09-18 03:30:00,0.7096,0.70995,0.70905,0.7098,666700000.0
2009-09-18 03:45:00,0.71,0.71,0.70905,0.70915,592300000.0
2009-09-18 04:00:00,0.70915,0.7098,0.70894,0.70945,553900000.0
2009-09-18 04:15:00,0.70945,0.70955,0.70925,0.70925,187200000.0
2009-09-18 04:30:00,0.7093,0.70995,0.70911,0.70965,521900000.0
2009-09-18 04:45:00,0.70965,0.70995,0.7092,0.70995,606500000.0
2009-09-18 05:00:00,0.71005,0.71005,0.70937,0.70965,302300000.0
2009-09-18 05:15:00,0.70965,0.70985,0.70935,0.70985,353600000.0
2009-09-18 05:30:00,0.70985,0.7099,0.7093,0.70985,372100000.0
2009-09-18 05:45:00,0.70985,0.70995,0.70967,0.70995,479000000.0
2009-09-18 06:00:00,0.70995,0.71025,0.7096,0.70995,511500000.0
2009-09-18 06:15:00,0.70995,0.71025,0.70985,0.71025,246600000.0
2009-09-18 06:30:00,0.71002,0.71045,0.70983,0.71045,247400000.0
2009-09-18 06:45:00,0.71045,0.71065,0.7103,0.71045,900900000.0
2009-09-18 07:00:00,0.71045,0.71085,0.7098,0.71,1161900000.0
2009-09-18 07:15:00,0.71,0.7101,0.70931,0.71,450200000.0
2009-09-18 07:30:00,0.71,0.71025,0.70955,0.71015,500300000.0
2009-09-18 07:45:00,0.7101,0.71015,0.70945,0.70975,657300000.0
2009-09-18 08:00:00,0.70975,0.71015,0.70915,0.71005,640000000.0
2009-09-18 08:15:00,0.71005,0.71055,0.71005,0.71015,768300000.0
2009-09-18 08:30:00,0.71015,0.71015,0.70865,0.7087,1357400000.0
2009-09-18 08:45:00,0.7087,0.7092,0.70855,0.70905,1703900000.0
2009-09-18 09:00:00,0.70905,0.7094,0.7086,0.70935,1914900000.0
2009-09-18 09:15:00,0.7093,0.70955,0.7086,0.70875,1255900000.0
2009-09-18 09:30:00,0.70875,0.7089,0.708,0.70825,1309000000.0
2009-09-18 09:45:00,0.70825,0.70875,0.7075,0.70765,1361500000.0
2009-09-18 10:00:00,0.70765,0.70845,0.70719,0.70775,2171200000.0
2009-09-18 10:15:00,0.70775,0.70845,0.70765,0.70835,1394800000.0
2009-09-18 10:30:00,0.7084,0.7092,0.70825,0.7092,1140400000.0
2009-09-18 10:45:00,0.7092,0.7102,0.70915,0.70965,1953500001.0
2009-09-18 11:00:00,0.70955,0.70995,0.70915,0.70985,1316600000.0
2009-09-18 11:15:00,0.70985,0.71005,0.70895,0.70915,1082400000.0
2009-09-18 11:30:00,0.70915,0.7111,0.70905,0.7107,3300399999.0
2009-09-18 11:45:00,0.7107,0.7111,0.71055,0.7108,2170000000.0
2009-09-18 12:00:00,0.71085,0.7113,0.7105,0.71055,920800000.0
2009-09-18 12:15:00,0.71055,0.71065,0.7099,0.71005,972700000.0
2009-09-18 12:30:00,0.70985,0.7107,0.70938,0.7106,946100000.0
2009-09-18 12:45:00,0.7106,0.71095,0.7104,0.7105,676500000.0
2009-09-18 13:00:00,0.7105,0.7107,0.71035,0.7104,648900000.0
2009-09-18 13:15:00,0.7104,0.7106,0.7097,0.7101,946800000.0
2009-09-18 13:30:00,0.7101,0.71125,0.7101,0.71105,1252600000.0
2009-09-18 13:45:00,0.71105,0.71125,0.7102,0.71025,1381700000.0
2009-09-18 14:00:00,0.71025,0.7105,0.70985,0.71,1858400000.0
2009-09-18 14:15:00,0.70995,0.7103,0.70945,0.7102,1396800000.0
2009-09-18 14:30:00,0.71025,0.71065,0.70975,0.7106,1340500000.0
2009-09-18 14:45:00,0.71055,0.7117,0.7103,0.71105,2137100000.0
2009-09-18 15:00:00,0.7111,0.712,0.71075,0.71185,2117500000.0
2009-09-18 15:15:00,0.71185,0.7125,0.71145,0.7115,2541599999.0
2009-09-18 15:30:00,0.7115,0.7119,0.71065,0.71105,5312800000.0
2009-09-18 15:45:00,0.71105,0.7115,0.7099,0.7099,4797700000.0
2009-09-18 16:00:00,0.7099,0.7104,0.70905,0.70955,5160200000.0
2009-09-18 16:15:00,0.70955,0.70995,0.7086,0.7097,3491400001.0
2009-09-18 16:30:00,0.7097,0.7108,0.70945,0.71005,2302400000.0
2009-09-18 16:45:00,0.71005,0.71005,0.70885,0.709,3962800000.0
2009-09-18 17:00:00,0.70905,0.70965,0.709,0.7094,2462600000.0
2009-09-18 17:15:00,0.7094,0.7095,0.70885,0.709,2816200000.0
2009-09-18 17:30:00,0.709,0.70945,0.7089,0.70945,2519300000.0
2009-09-18 17:45:00,0.70945,0.7098,0.70875,0.70885,2361800000.0
2009-09-18 18:00:00,0.7088,0.7089,0.70795,0.70795,1663900000.0
2009-09-18 18:15:00,0.70795,0.7086,0.70785,0.708,1615500000.0
2009-09-18 18:30:00,0.708,0.7103,0.708,0.70975,1369100000.0
2009-09-18 18:45:00,0.70975,0.71065,0.70925,0.71,1672400000.0
2009-09-18 19:00:00,0.71,0.7103,0.7095,0.70975,730700000.0
2009-09-18 19:15:00,0.70985,0.71,0.70945,0.70955,358700000.0
2009-09-18 19:30:00,0.7096,0.70985,0.70908,0.70929,596300000.0
2009-09-18 19:45:00,0.70955,0.7099,0.7092,0.7094,900300000.0
2009-09-18 20:00:00,0.7094,0.70975,0.70905,0.70955,698400000.0
2009-09-18 20:15:00,0.70955,0.7099,0.70931,0.70955,410400000.0
2009-09-18 20:30:00,0.7096,0.7096,0.709,0.70925,425500000.0
2009-09-18 20:45:00,0.70905,0.7099,0.70875,0.70975,905800000.0
2009-09-18 21:00:00,0.70975,0.70975,0.70888,0.70935,640400000.0
2009-09-18 21:15:00,0.70935,0.70995,0.70886,0.70954,386500000.0
2009-09-18 21:30:00,0.7099,0.7099,0.7092,0.70925,326000000.0
2009-09-18 21:45:00,0.70925,0.70925,0.70807,0.70834,576300000.0
2009-09-18 22:00:00,0.7084,0.7085,0.7075,0.70775,359800000.0
2009-09-18 22:15:00,0.70775,0.70806,0.70752,0.70772,184400000.0
2009-09-18 22:30:00,0.70785,0.7089,0.70756,0.70875,338400000.0
2009-09-18 22:45:00,0.7089,0.70925,0.708,0.7091,255400000.0
2009-09-21 00:00:00,0.70735,0.70779,0.70721,0.70721,68600000.0
2009-09-21 00:15:00,0.7072,0.70739,0.70702,0.70731,63700000.0
2009-09-21 00:30:00,0.7073,0.7076,0.70729,0.70736,68600000.0
2009-09-21 00:45:00,0.70733,0.70779,0.70725,0.70761,73500000.0
2009-09-21 01:00:00,0.70757,0.70785,0.70753,0.70769,73500000.0
2009-09-21 01:15:00,0.7077,0.70842,0.70759,0.70788,68600000.0
2009-09-21 01:30:00,0.70786,0.70891,0.70784,0.70865,73500000.0
2009-09-21 01:45:00,0.70864,0.7087,0.70814,0.70846,73500000.0
2009-09-21 02:00:00,0.7086,0.7089,0.7082,0.70865,270600000.0
2009-09-21 02:15:00,0.7088,0.70945,0.70845,0.70905,421000000.0
2009-09-21 02:30:00,0.70915,0.70925,0.70875,0.7089,248100000.0
2009-09-21 02:45:00,0.70895,0.7093,0.70852,0.7089,373000000.0
2009-09-21 03:00:00,0.7089,0.70925,0.70854,0.70895,793500000.0
2009-09-21 03:15:00,0.70895,0.70905,0.70795,0.70865,348200000.0
2009-09-21 03:30:00,0.70865,0.70865,0.7076,0.70775,447100000.0
2009-09-21 03:45:00,0.70775,0.70775,0.70715,0.70755,595400000.0
2009-09-21 04:00:00,0.70755,0.70765,0.70725,0.7075,413800000.0
2009-09-21 04:15:00,0.70755,0.7077,0.70725,0.70725,438600000.0
2009-09-21 04:30:00,0.7073,0.7074,0.70704,0.70705,425500000.0
2009-09-21 04:45:00,0.70705,0.70745,0.70705,0.70725,549100000.0
2009-09-21 05:00:00,0.70725,0.70739,0.70671,0.70715,549800000.0
2009-09-21 05:15:00,0.70715,0.70735,0.70679,0.7072,493300000.0
2009-09-21 05:30:00,0.7072,0.7073,0.70655,0.70665,599400000.0
2009-09-21 05:45:00,0.70665,0.70735,0.70655,0.70715,596100000.0
2009-09-21 06:00:00,0.70715,0.7077,0.70708,0.7074,274300000.0
2009-09-21 06:15:00,0.7074,0.7076,0.70693,0.7075,542700000.0
2009-09-21 06:30:00,0.70712,0.70759,0.70654,0.7073,335500000.0
2009-09-21 06:45:00,0.7072,0.7074,0.70655,0.7072,308100000.0
2009-09-21 07:00:00,0.7072,0.7072,0.70585,0.70585,525600000.0
2009-09-21 07:15:00,0.70585,0.7065,0.7053,0.70605,1216300000.0
2009-09-21 07:30:00,0.70605,0.70645,0.705,0.7051,686600000.0
2009-09-21 07:45:00,0.7051,0.7058,0.7049,0.70565,1157700000.0
2009-09-21 08:00:00,0.70565,0.7063,0.70495,0.70495,527800000.0
2009-09-21 08:15:00,0.70495,0.705,0.70415,0.7045,1107000000.0
2009-09-21 08:30:00,0.70455,0.7046,0.7029,0.70415,1104200000.0
2009-09-21 08:45:00,0.70415,0.70495,0.7037,0.7046,650600000.0
2009-09-21 09:00:00,0.70455,0.7049,0.70355,0.70455,2306000000.0
2009-09-21 09:15:00,0.70455,0.70515,0.70395,0.7051,2409100000.0
2009-09-21 09:30:00,0.70505,0.7054,0.7042,0.7044,1569000000.0
2009-09-21 09:45:00,0.70435,0.70485,0.70425,0.70455,1303500000.0
2009-09-21 10:00:00,0.70455,0.70455,0.7038,0.7041,1457000001.0
2009-09-21 10:15:00,0.7041,0.7047,0.7038,0.7046,579500002.0
2009-09-21 10:30:00,0.7045,0.70505,0.70435,0.7047,758500000.0
2009-09-21 10:45:00,0.70475,0.7048,0.70405,0.70425,924200000.0
2009-09-21 11:00:00,0.70425,0.70425,0.70325,0.70355,880300000.0
2009-09-21 11:15:00,0.70355,0.70385,0.703,0.70335,1398700000.0
2009-09-21 11:30:00,0.70335,0.704,0.7032,0.70345,1233000000.0
2009-09-21 11:45:00,0.70335,0.7037,0.70325,0.7036,745200000.0
2009-09-21 12:00:00,0.7036,0.7041,0.7031,0.70315,603600000.0
2009-09-21 12:15:00,0.70315,0.7037,0.70305,0.7035,1648300000.0
2009-09-21 12:30:00,0.70355,0.70375,0.7028,0.70295,1343800000.0
2009-09-21 12:45:00,0.70305,0.7045,0.7028,0.70395,1532900000.0
2009-09-21 13:00:00,0.70395,0.7046,0.7039,0.70435,1028200000.0
2009-09-21 13:15:00,0.70435,0.70445,0.70355,0.70415,973700000.0
2009-09-21 13:30:00,0.70415,0.70455,0.7038,0.70415,1199400000.0
2009-09-21 13:45:00,0.70415,0.7043,0.70365,0.70425,698000000.0
2009-09-21 14:00:00,0.70425,0.7043,0.7036,0.7036,1193099999.0
2009-09-21 14:15:00,0.70365,0.70385,0.70165,0.70225,3557500000.0
2009-09-21 14:30:00,0.70225,0.7029,0.702,0.70225,1291600000.0
2009-09-21 14:45:00,0.70225,0.70355,0.7022,0.70335,1025700000.0
2009-09-21 15:00:00,0.70335,0.70335,0.7018,0.7019,1329500000.0
2009-09-21 15:15:00,0.7019,0.7036,0.7019,0.70355,945600000.0
2009-09-21 15:30:00,0.70355,0.70445,0.7024,0.7044,2419200000.0
2009-09-21 15:45:00,0.7044,0.70455,0.70255,0.70335,2648499999.0
2009-09-21 16:00:00,0.70335,0.70355,0.7025,0.70325,1756500001.0
2009-09-21 16:15:00,0.70335,0.70445,0.7032,0.70405,2115500000.0
2009-09-21 16:30:00,0.70405,0.70405,0.70275,0.70325,1576800000.0
2009-09-21 16:45:00,0.70325,0.70425,0.70305,0.70325,1914200000.0
2009-09-21 17:00:00,0.70325,0.70535,0.7032,0.7052,2339000000.0
2009-09-21 17:15:00,0.7052,0.70675,0.70515,0.70645,2579900000.0
2009-09-21 17:30:00,0.70645,0.7078,0.7064,0.70715,1575400000.0
2009-09-21 17:45:00,0.7072,0.7074,0.70665,0.70715,941500000.0
2009-09-21 18:00:00,0.70725,0.70795,0.70685,0.70765,872500000.0
2009-09-21 18:15:00,0.70765,0.70765,0.70656,0.7068,1198100000.0
2009-09-21 18:30:00,0.70675,0.70715,0.70675,0.70685,877000000.0
2009-09-21 18:45:00,0.70685,0.70705,0.70615,0.7067,1805100000.0
2009-09-21 19:00:00,0.7067,0.70675,0.70595,0.7062,1115599999.0
2009-09-21 19:15:00,0.7062,0.7072,0.70615,0.70675,843000000.0
2009-09-21 19:30:00,0.70685,0.7076,0.7064,0.70745,724200000.0
2009-09-21 19:45:00,0.70755,0.70795,0.70725,0.70725,807200000.0
2009-09-21 20:00:00,0.70725,0.70765,0.70665,0.70665,678000000.0
2009-09-21 20:15:00,0.70665,0.70675,0.7062,0.70675,686500000.0
2009-09-21 20:30:00,0.70675,0.70685,0.70615,0.7065,462700000.0
2009-09-21 20:45:00,0.70609,0.70715,0.70576,0.7067,1273800000.0
2009-09-21 21:00:00,0.7067,0.70685,0.7066,0.7068,377000000.0
2009-09-21 21:15:00,0.70685,0.7077,0.7068,0.70725,467400000.0
2009-09-21 21:30:00,0.70725,0.70725,0.706,0.7064,1188700000.0
2009-09-21 21:45:00,0.7064,0.70675,0.70558,0.70655,662900000.0
2009-09-21 22:00:00,0.70655,0.70675,0.706,0.70633,384700000.0
2009-09-21 22:15:00,0.7063,0.70671,0.70604,0.7065,354500000.0
2009-09-21 22:30:00,0.70655,0.70675,0.7061,0.70665,377900000.0
2009-09-21 22:45:00,0.70629,0.7069,0.70619,0.7067,382000000.0
2009-09-21 23:00:00,0.7067,0.70695,0.7063,0.7069,451800000.0
2009-09-21 23:15:00,0.70665,0.7071,0.70608,0.70633,502800000.0
2009-09-21 23:30:00,0.7065,0.70673,0.70604,0.70645,958500000.0
2009-09-21 23:45:00,0.70645,0.70678,0.70576,0.70599,665400000.0
2009-09-22 00:00:00,0.70605,0.7065,0.70591,0.70591,602000000.0
2009-09-22 00:15:00,0.70603,0.7063,0.70584,0.7062,530200000.0
2009-09-22 00:30:00,0.7062,0.70669,0.70605,0.70645,591900000.0
2009-09-22 00:45:00,0.70645,0.70875,0.70605,0.7082,978100000.0
2009-09-22 01:00:00,0.7082,0.71365,0.7082,0.7135,1668700000.0
2009-09-22 01:15:00,0.71355,0.71515,0.7133,0.7151,1314800000.0
2009-09-22 01:30:00,0.7151,0.71525,0.71375,0.71395,588600000.0
2009-09-22 01:45:00,0.71395,0.71395,0.7127,0.71365,531700000.0
2009-09-22 02:00:00,0.71365,0.71375,0.71315,0.71334,425500000.0
2009-09-22 02:15:00,0.71339,0.71415,0.7133,0.71355,418700000.0
2009-09-22 02:30:00,0.71355,0.71525,0.71355,0.715,657500000.0
2009-09-22 02:45:00,0.71495,0.71525,0.71381,0.7143,641300000.0
2009-09-22 03:00:00,0.71388,0.7159,0.71381,0.7155,805600000.0
2009-09-22 03:15:00,0.71545,0.717,0.71545,0.71665,1314100000.0
2009-09-22 03:30:00,0.71665,0.71675,0.7156,0.71575,968700000.0
2009-09-22 03:45:00,0.7157,0.71655,0.71565,0.71565,830800000.0
2009-09-22 04:00:00,0.7156,0.7169,0.7153,0.7169,629800000.0
2009-09-22 04:15:00,0.717,0.7172,0.71675,0.717,1108200000.0
2009-09-22 04:30:00,0.71715,0.7185,0.71647,0.71725,822400000.0
2009-09-22 04:45:00,0.71725,0.71765,0.71705,0.71735,644200000.0
2009-09-22 05:00:00,0.71735,0.71745,0.71651,0.71695,624900000.0
2009-09-22 05:15:00,0.71705,0.7179,0.71691,0.71704,554600000.0
2009-09-22 05:30:00,0.71707,0.71795,0.71702,0.7178,401100000.0
2009-09-22 05:45:00,0.7178,0.71805,0.7175,0.71775,420500000.0
2009-09-22 06:00:00,0.71775,0.71795,0.71725,0.7173,710300000.0
2009-09-22 06:15:00,0.71706,0.71737,0.71671,0.71695,412300000.0
2009-09-22 06:30:00,0.717,0.71735,0.71672,0.71705,584100000.0
2009-09-22 06:45:00,0.717,0.7171,0.71612,0.71641,564900000.0
2009-09-22 07:00:00,0.71675,0.7168,0.71628,0.71665,365400000.0
2009-09-22 07:15:00,0.71685,0.71685,0.7166,0.71665,616200000.0
2009-09-22 07:30:00,0.71665,0.71675,0.7162,0.7166,608800000.0
2009-09-22 07:45:00,0.71644,0.71695,0.7161,0.71675,688100000.0
2009-09-22 08:00:00,0.7169,0.71725,0.71615,0.7172,1033400000.0
2009-09-22 08:15:00,0.71725,0.71865,0.71715,0.71835,1589800000.0
2009-09-22 08:30:00,0.71835,0.7199,0.71815,0.71955,2243200000.0
2009-09-22 08:45:00,0.71955,0.7207,0.7193,0.72005,1513599998.0
2009-09-22 09:00:00,0.72005,0.7203,0.71905,0.71905,2595400000.0
2009-09-22 09:15:00,0.71905,0.72095,0.71905,0.7208,2823100000.0
2009-09-22 09:30:00,0.72075,0.7229,0.7207,0.72155,3779300000.0
2009-09-22 09:45:00,0.72155,0.722,0.7208,0.7208,2768700000.0
2009-09-22 10:00:00,0.7208,0.7215,0.72015,0.72145,2228400000.0
2009-09-22 10:15:00,0.72145,0.7223,0.72145,0.72185,1323600000.0
2009-09-22 10:30:00,0.7218,0.722,0.72125,0.7213,1733800000.0
2009-09-22 10:45:00,0.72135,0.72235,0.72125,0.72145,3264400000.0
2009-09-22 11:00:00,0.72145,0.72185,0.72145,0.72175,1323900000.0
2009-09-22 11:15:00,0.7217,0.7218,0.7213,0.7217,691700000.0
2009-09-22 11:30:00,0.7217,0.72215,0.7212,0.72175,935700000.0
2009-09-22 11:45:00,0.72175,0.7228,0.7213,0.72255,1769900000.0
2009-09-22 12:00:00,0.72255,0.7235,0.72175,0.72225,3040200001.0
2009-09-22 12:15:00,0.72235,0.7227,0.72095,0.72125,3051000001.0
2009-09-22 12:30:00,0.72125,0.72195,0.72115,0.72145,1033700000.0
2009-09-22 12:45:00,0.72145,0.7221,0.72135,0.7215,972700000.0
2009-09-22 13:00:00,0.72145,0.72185,0.72115,0.7216,945700000.0
2009-09-22 13:15:00,0.7216,0.72205,0.72145,0.72165,1119400000.0
2009-09-22 13:30:00,0.7216,0.7217,0.72056,0.72117,1932900000.0
2009-09-22 13:45:00,0.72145,0.722,0.72145,0.7215,2615100000.0
2009-09-22 14:00:00,0.72155,0.7225,0.72145,0.72145,2711100001.0
2009-09-22 14:15:00,0.7215,0.7219,0.7213,0.7215,2097300000.0
2009-09-22 14:30:00,0.72145,0.72195,0.72055,0.72195,2345400000.0
2009-09-22 14:45:00,0.72195,0.72245,0.72165,0.72225,1770000000.0
2009-09-22 15:00:00,0.72225,0.72305,0.72225,0.723,2698000001.0
2009-09-22 15:15:00,0.72305,0.72425,0.72305,0.72345,2402500000.0
2009-09-22 15:30:00,0.72345,0.72365,0.72265,0.7229,3975300000.0
2009-09-22 15:45:00,0.7229,0.72295,0.72135,0.72145,3573600000.0
2009-09-22 16:00:00,0.72145,0.7226,0.72095,0.7226,2145400001.0
2009-09-22 16:15:00,0.72255,0.72335,0.72095,0.72115,3318700000.0
2009-09-22 16:30:00,0.72115,0.7217,0.72045,0.7217,2005600000.0
2009-09-22 16:45:00,0.72175,0.72325,0.7214,0.72195,2249200000.0
2009-09-22 17:00:00,0.72195,0.7226,0.72155,0.7225,1780600000.0
2009-09-22 17:15:00,0.7226,0.7233,0.722,0.72215,2143100000.0
2009-09-22 17:30:00,0.72215,0.7224,0.7214,0.72185,1471300000.0
2009-09-22 17:45:00,0.72185,0.72185,0.7213,0.72145,1208500000.0
2009-09-22 18:00:00,0.72145,0.7223,0.72145,0.72175,1191900000.0
2009-09-22 18:15:00,0.7217,0.72175,0.72115,0.72165,1237799999.0
2009-09-22 18:30:00,0.72165,0.7217,0.72115,0.72115,939000000.0
2009-09-22 18:45:00,0.72115,0.7214,0.72085,0.72095,1271400000.0
2009-09-22 19:00:00,0.72095,0.7211,0.72025,0.72035,1302100000.0
2009-09-22 19:15:00,0.72035,0.72035,0.71875,0.7193,1286200000.0
2009-09-22 19:30:00,0.7193,0.71935,0.7184,0.71915,813400000.0
2009-09-22 19:45:00,0.71915,0.71975,0.71905,0.71955,1138800000.0
2009-09-22 20:00:00,0.7195,0.71975,0.7193,0.71945,826400000.0
2009-09-22 20:15:00,0.7196,0.71965,0.7191,0.71945,832100001.0
2009-09-22 20:30:00,0.71945,0.71955,0.7191,0.71945,668000000.0
2009-09-22 20:45:00,0.71945,0.71965,0.71925,0.71965,670000000.0
2009-09-22 21:00:00,0.71975,0.72,0.7196,0.71975,808100000.0
2009-09-22 21:15:00,0.7197,0.71995,0.71908,0.71995,912200000.0
2009-09-22 21:30:00,0.72,0.72075,0.72,0.72025,597100000.0
2009-09-22 21:45:00,0.72025,0.72055,0.7196,0.72015,813300000.0
2009-09-22 22:00:00,0.72015,0.7206,0.71965,0.7202,403900000.0
2009-09-22 22:15:00,0.72022,0.72022,0.71954,0.7199,509600000.0
2009-09-22 22:30:00,0.7199,0.7199,0.71905,0.71915,612200000.0
2009-09-22 22:45:00,0.7192,0.71935,0.71858,0.7187,668400000.0
2009-09-22 23:00:00,0.7187,0.719,0.71765,0.71865,371200000.0
2009-09-22 23:15:00,0.71847,0.71885,0.71809,0.71865,639000000.0
2009-09-22 23:30:00,0.71848,0.71902,0.7183,0.71872,627100000.0
2009-09-22 23:45:00,0.71868,0.71914,0.71826,0.7189,451300000.0
2009-09-23 00:00:00,0.7189,0.7193,0.71814,0.719,457400000.0
2009-09-23 00:15:00,0.719,0.719,0.7185,0.7189,450500000.0
2009-09-23 00:30:00,0.7188,0.71935,0.71837,0.7191,1015500000.0
2009-09-23 00:45:00,0.7191,0.726,0.7191,0.72585,1614000000.0
2009-09-23 01:00:00,0.7259,0.72755,0.7255,0.72705,1373400000.0
2009-09-23 01:15:00,0.72705,0.73105,0.72675,0.7289,2086400000.0
2009-09-23 01:30:00,0.72885,0.72955,0.72785,0.7285,1108300000.0
2009-09-23 01:45:00,0.7285,0.72855,0.72785,0.7281,603300000.0
2009-09-23 02:00:00,0.7281,0.7282,0.72735,0.728,683300000.0
2009-09-23 02:15:00,0.728,0.72805,0.7271,0.7272,785600000.0
2009-09-23 02:30:00,0.72725,0.72755,0.7267,0.727,953700000.0
2009-09-23 02:45:00,0.72695,0.727,0.72575,0.72635,1680000000.0
2009-09-23 03:00:00,0.72635,0.72675,0.72585,0.7264,819900000.0
2009-09-23 03:15:00,0.7265,0.7266,0.7256,0.72575,710800000.0
2009-09-23 03:30:00,0.72575,0.72625,0.72562,0.72589,335300000.0
2009-09-23 03:45:00,0.72575,0.72655,0.72566,0.72605,744100000.0
2009-09-23 04:00:00,0.72605,0.72655,0.72525,0.72605,385200000.0
2009-09-23 04:15:00,0.72584,0.72635,0.72535,0.7257,374000000.0
2009-09-23 04:30:00,0.72575,0.7258,0.72495,0.7251,589200000.0
2009-09-23 04:45:00,0.7251,0.7266,0.7251,0.72625,785100000.0
2009-09-23 05:00:00,0.72625,0.7267,0.72625,0.72645,715900000.0
2009-09-23 05:15:00,0.72645,0.72655,0.72596,0.72622,449900000.0
2009-09-23 05:30:00,0.72635,0.72655,0.72593,0.72645,653400000.0
2009-09-23 05:45:00,0.72645,0.72655,0.7261,0.7261,544800000.0
2009-09-23 06:00:00,0.7261,0.72665,0.7261,0.72645,671300000.0
2009-09-23 06:15:00,0.72645,0.72665,0.72605,0.7262,550200000.0
2009-09-23 06:30:00,0.72625,0.7266,0.72583,0.72635,682700000.0
2009-09-23 06:45:00,0.72655,0.7272,0.72635,0.72695,885200000.0
2009-09-23 07:00:00,0.72695,0.7271,0.72625,0.72675,652600000.0
2009-09-23 07:15:00,0.7269,0.7277,0.7268,0.72765,941100000.0
2009-09-23 07:30:00,0.72765,0.7277,0.72655,0.7274,1248800000.0
2009-09-23 07:45:00,0.7274,0.7274,0.7262,0.72665,1101300000.0
2009-09-23 08:00:00,0.7266,0.7267,0.7259,0.7262,785600000.0
2009-09-23 08:15:00,0.7262,0.7262,0.72545,0.7255,930000000.0
2009-09-23 08:30:00,0.7255,0.72565,0.72495,0.72515,828600000.0
2009-09-23 08:45:00,0.72515,0.7253,0.72408,0.7242,1053000000.0
2009-09-23 09:00:00,0.7242,0.72505,0.7242,0.7243,1790900000.0
2009-09-23 09:15:00,0.7243,0.72585,0.7243,0.72505,1288000000.0
2009-09-23 09:30:00,0.72495,0.72535,0.72435,0.7247,1944800000.0
2009-09-23 09:45:00,0.7247,0.7259,0.7245,0.72565,1883600000.0
2009-09-23 10:00:00,0.72565,0.7259,0.72515,0.7258,2383800000.0
2009-09-23 10:15:00,0.7258,0.72595,0.72515,0.7255,2403300000.0
2009-09-23 10:30:00,0.72555,0.7263,0.7255,0.72565,2601900000.0
2009-09-23 10:45:00,0.72565,0.72665,0.7255,0.72625,2264000000.0
2009-09-23 11:00:00,0.7263,0.7271,0.72625,0.7268,1993000000.0
2009-09-23 11:15:00,0.72685,0.72705,0.72625,0.72645,1237200000.0
2009-09-23 11:30:00,0.72645,0.7267,0.726,0.72615,2453700001.0
2009-09-23 11:45:00,0.72615,0.72615,0.7248,0.72515,2526100000.0
2009-09-23 12:00:00,0.7252,0.72575,0.72505,0.72515,2572900000.0
2009-09-23 12:15:00,0.72515,0.72525,0.72445,0.7247,2232699999.0
2009-09-23 12:30:00,0.72475,0.72545,0.72465,0.72515,1024400000.0
2009-09-23 12:45:00,0.7252,0.7257,0.72485,0.72485,1259500000.0
2009-09-23 13:00:00,0.72485,0.725,0.72425,0.72465,2023800000.0
2009-09-23 13:15:00,0.72475,0.72605,0.72475,0.72585,1842100000.0
2009-09-23 13:30:00,0.7258,0.7263,0.72565,0.72595,3159700000.0
2009-09-23 13:45:00,0.72595,0.7262,0.7257,0.72605,1132300000.0
2009-09-23 14:00:00,0.7261,0.7269,0.7254,0.72565,2363500001.0
2009-09-23 14:15:00,0.72565,0.7258,0.72445,0.72465,2285800000.0
2009-09-23 14:30:00,0.72465,0.72545,0.7245,0.7246,1680000000.0
2009-09-23 14:45:00,0.72455,0.7246,0.72415,0.72425,1137900000.0
2009-09-23 15:00:00,0.7243,0.72435,0.72185,0.72285,2083800000.0
2009-09-23 15:15:00,0.72285,0.72305,0.72185,0.72275,1966000000.0
2009-09-23 15:30:00,0.72275,0.72345,0.72235,0.72335,3574300001.0
2009-09-23 15:45:00,0.7233,0.7233,0.72155,0.7218,3847700000.0
2009-09-23 16:00:00,0.72175,0.72175,0.72085,0.72095,4269500006.0
2009-09-23 16:15:00,0.72095,0.72215,0.7209,0.7219,2658100000.0
2009-09-23 16:30:00,0.7219,0.7219,0.7206,0.7212,4084499999.0
2009-09-23 16:45:00,0.72125,0.72305,0.72115,0.7228,2321500000.0
2009-09-23 17:00:00,0.72275,0.72285,0.72215,0.7224,2471600000.0
2009-09-23 17:15:00,0.7224,0.7228,0.72165,0.72235,1845300000.0
2009-09-23 17:30:00,0.72235,0.72285,0.72165,0.72245,2346300000.0
2009-09-23 17:45:00,0.72245,0.72275,0.72165,0.72245,2123100000.0
2009-09-23 18:00:00,0.72245,0.72355,0.7224,0.72335,1088900000.0
2009-09-23 18:15:00,0.7234,0.724,0.7234,0.72355,675800000.0
2009-09-23 18:30:00,0.72355,0.72405,0.7235,0.72385,1007400000.0
2009-09-23 18:45:00,0.72385,0.7247,0.72378,0.7246,1010300000.0
2009-09-23 19:00:00,0.7246,0.72485,0.72367,0.72367,554100000.0
2009-09-23 19:15:00,0.7246,0.72475,0.7246,0.7246,1739900000.0
2009-09-23 19:30:00,0.7246,0.725,0.7244,0.7249,434400000.0
2009-09-23 19:45:00,0.7249,0.72655,0.7249,0.72545,1355400000.0
2009-09-23 20:00:00,0.72555,0.7256,0.72355,0.72395,1478000000.0
2009-09-23 20:15:00,0.7239,0.72805,0.72375,0.72685,2297600000.0
2009-09-23 20:30:00,0.72685,0.7279,0.7254,0.72565,1282100000.0
2009-09-23 20:45:00,0.72565,0.72595,0.7243,0.7248,1274600000.0
2009-09-23 21:00:00,0.72485,0.72575,0.7236,0.7237,1742000000.0
2009-09-23 21:15:00,0.72365,0.7237,0.72275,0.72305,866300000.0
2009-09-23 21:30:00,0.72305,0.7231,0.72105,0.72175,1788500000.0
2009-09-23 21:45:00,0.7217,0.7217,0.71935,0.7205,1333500000.0
2009-09-23 22:00:00,0.7205,0.7207,0.7189,0.71915,901000000.0
2009-09-23 22:15:00,0.71915,0.71925,0.71822,0.71845,504400000.0
2009-09-23 22:30:00,0.71845,0.71935,0.7181,0.71925,425200000.0
2009-09-23 22:45:00,0.71935,0.7202,0.7192,0.7195,357000000.0
2009-09-23 23:00:00,0.71945,0.71955,0.7182,0.71895,205400000.0
2009-09-23 23:15:00,0.71895,0.7193,0.7183,0.7183,422100000.0
2009-09-23 23:30:00,0.71835,0.7184,0.71764,0.71785,381800000.0
2009-09-23 23:45:00,0.71805,0.71805,0.7165,0.717,361000000.0
2009-09-24 00:00:00,0.71705,0.7184,0.71605,0.71795,940400000.0
2009-09-24 00:15:00,0.7179,0.7182,0.71705,0.7182,449900000.0
2009-09-24 00:30:00,0.71825,0.7184,0.7177,0.71798,575600000.0
2009-09-24 00:45:00,0.71796,0.7185,0.71778,0.71835,366700000.0
2009-09-24 01:00:00,0.71835,0.7186,0.71765,0.71785,230000000.0
2009-09-24 01:15:00,0.71785,0.71805,0.7173,0.7178,313800000.0
2009-09-24 01:30:00,0.71775,0.7187,0.71775,0.71865,347500000.0
2009-09-24 01:45:00,0.71865,0.71925,0.71831,0.71875,821000000.0
2009-09-24 02:00:00,0.71875,0.7204,0.71865,0.7199,687600000.0
2009-09-24 02:15:00,0.71995,0.721,0.71995,0.72045,633400000.0
2009-09-24 02:30:00,0.7206,0.72095,0.7203,0.7207,395500000.0
2009-09-24 02:45:00,0.7207,0.7209,0.71955,0.72055,1008400000.0
2009-09-24 03:00:00,0.72055,0.72075,0.7203,0.7203,756800000.0
2009-09-24 03:15:00,0.7203,0.7211,0.72025,0.72105,569800000.0
2009-09-24 03:30:00,0.72105,0.72115,0.72015,0.72025,666200000.0
2009-09-24 03:45:00,0.72035,0.7205,0.71985,0.71995,538700000.0
2009-09-24 04:00:00,0.72005,0.7203,0.71925,0.7203,680100000.0
2009-09-24 04:15:00,0.72035,0.72035,0.7196,0.71995,741900000.0
2009-09-24 04:30:00,0.7199,0.72015,0.71965,0.7197,798600000.0
2009-09-24 04:45:00,0.71975,0.72,0.71915,0.71945,713000000.0
2009-09-24 05:00:00,0.71935,0.7203,0.71935,0.72005,564200000.0
2009-09-24 05:15:00,0.72005,0.721,0.72,0.72045,455900000.0
2009-09-24 05:30:00,0.72045,0.72125,0.72045,0.72105,468300000.0
2009-09-24 05:45:00,0.7211,0.7211,0.72022,0.72065,398100000.0
2009-09-24 06:00:00,0.7206,0.72065,0.72029,0.7206,181100000.0
2009-09-24 06:15:00,0.72055,0.72055,0.71975,0.71985,432200000.0
2009-09-24 06:30:00,0.7198,0.71985,0.71915,0.7194,965700000.0
2009-09-24 06:45:00,0.7194,0.71975,0.7192,0.71965,692500000.0
2009-09-24 07:00:00,0.71975,0.72,0.71925,0.7197,732200000.0
2009-09-24 07:15:00,0.7197,0.7197,0.71925,0.7194,440700000.0
2009-09-24 07:30:00,0.7194,0.71995,0.71935,0.71995,917000000.0
2009-09-24 07:45:00,0.72005,0.7212,0.72,0.72115,1049500000.0
2009-09-24 08:00:00,0.72115,0.72215,0.721,0.7217,1202600000.0
2009-09-24 08:15:00,0.7217,0.72195,0.72105,0.72105,819400000.0
2009-09-24 08:30:00,0.7211,0.7221,0.721,0.72205,1705000000.0
2009-09-24 08:45:00,0.72205,0.72325,0.72205,0.7232,2859500000.0
2009-09-24 09:00:00,0.7232,0.7233,0.7223,0.7227,1242500000.0
2009-09-24 09:15:00,0.7227,0.7227,0.72185,0.72265,930000000.0
2009-09-24 09:30:00,0.72265,0.7232,0.7217,0.72244,1785900000.0
2009-09-24 09:45:00,0.72265,0.72285,0.72175,0.72255,1844800000.0
2009-09-24 10:00:00,0.72255,0.72255,0.72125,0.72135,3399600000.0
2009-09-24 10:15:00,0.72135,0.72195,0.7211,0.7217,1885600000.0
2009-09-24 10:30:00,0.7217,0.7228,0.7215,0.7225,1689400000.0
2009-09-24 10:45:00,0.7225,0.7233,0.7225,0.723,1834600000.0
2009-09-24 11:00:00,0.723,0.72335,0.72285,0.72315,1009800000.0
2009-09-24 11:15:00,0.72315,0.72325,0.7228,0.7232,350700000.0
2009-09-24 11:30:00,0.7232,0.7233,0.72245,0.72305,1170600000.0
2009-09-24 11:45:00,0.72305,0.7236,0.72265,0.72325,1804900000.0
2009-09-24 12:00:00,0.72325,0.72355,0.72315,0.72335,804200000.0
2009-09-24 12:15:00,0.72335,0.72335,0.72295,0.72295,1829200000.0
2009-09-24 12:30:00,0.72295,0.72335,0.7229,0.72295,361200000.0
2009-09-24 12:45:00,0.72295,0.72305,0.72232,0.7228,1481300002.0
2009-09-24 13:00:00,0.7228,0.72325,0.72265,0.72315,1603000000.0
2009-09-24 13:15:00,0.72325,0.7235,0.72295,0.72325,1215600000.0
2009-09-24 13:30:00,0.72325,0.72355,0.72325,0.7235,985500000.0
2009-09-24 13:45:00,0.7235,0.72395,0.72265,0.72375,1119500002.0
2009-09-24 14:00:00,0.7238,0.72475,0.7236,0.7241,1457300000.0
2009-09-24 14:15:00,0.7241,0.72695,0.7241,0.72645,2835200000.0
2009-09-24 14:30:00,0.72655,0.72695,0.72605,0.72635,2766600005.0
2009-09-24 14:45:00,0.7264,0.72685,0.72585,0.7259,3097299999.0
2009-09-24 15:00:00,0.7259,0.72655,0.72565,0.726,2226900000.0
2009-09-24 15:15:00,0.726,0.7265,0.72445,0.72465,1969000000.0
2009-09-24 15:30:00,0.7247,0.7259,0.72445,0.7247,3621900000.0
2009-09-24 15:45:00,0.7247,0.725,0.7235,0.72455,3891099998.0
2009-09-24 16:00:00,0.72455,0.72455,0.722,0.72215,4067500000.0
2009-09-24 16:15:00,0.72215,0.72225,0.72055,0.7218,4496100000.0
2009-09-24 16:30:00,0.7218,0.7218,0.7178,0.71855,4767900000.0
2009-09-24 16:45:00,0.71855,0.7206,0.71675,0.7203,3486100000.0
2009-09-24 17:00:00,0.7203,0.7213,0.71975,0.72105,2552200000.0
2009-09-24 17:15:00,0.72105,0.7213,0.71995,0.72055,2334100000.0
2009-09-24 17:30:00,0.7205,0.7208,0.71945,0.7196,2322800000.0
2009-09-24 17:45:00,0.71965,0.72,0.7182,0.72,2516200000.0
2009-09-24 18:00:00,0.72,0.72045,0.7196,0.7197,1271900000.0
2009-09-24 18:15:00,0.7196,0.72,0.7189,0.71905,1067300000.0
2009-09-24 18:30:00,0.719,0.7193,0.71815,0.7188,1312000000.0
2009-09-24 18:45:00,0.7188,0.7194,0.718,0.71835,1605600000.0
2009-09-24 19:00:00,0.71835,0.7188,0.71815,0.71835,1204900000.0
2009-09-24 19:15:00,0.7183,0.7184,0.7171,0.71745,813500000.0
2009-09-24 19:30:00,0.7175,0.71815,0.7169,0.717,1011200000.0
2009-09-24 19:45:00,0.71695,0.71745,0.71505,0.7154,2279000000.0
2009-09-24 20:00:00,0.71535,0.716,0.71505,0.7152,984600000.0
2009-09-24 20:15:00,0.7152,0.7155,0.71505,0.71525,1399600000.0
2009-09-24 20:30:00,0.71525,0.7162,0.71525,0.7159,803600000.0
2009-09-24 20:45:00,0.7159,0.7164,0.7153,0.71605,1007400000.0
2009-09-24 21:00:00,0.716,0.71705,0.7159,0.7169,844300000.0
2009-09-24 21:15:00,0.71695,0.71725,0.7165,0.71665,967500000.0
2009-09-24 21:30:00,0.71675,0.71695,0.71603,0.71615,817900000.0
2009-09-24 21:45:00,0.71655,0.7171,0.71645,0.7166,559300000.0
2009-09-24 22:00:00,0.71655,0.71695,0.71591,0.7164,654400000.0
2009-09-24 22:15:00,0.71645,0.71645,0.7157,0.7159,424400000.0
2009-09-24 22:30:00,0.71595,0.71595,0.71493,0.7155,363800000.0
2009-09-24 22:45:00,0.71555,0.716,0.71512,0.7156,252600000.0
2009-09-24 23:00:00,0.71515,0.7155,0.71499,0.71531,278300000.0
2009-09-24 23:15:00,0.7155,0.7159,0.71527,0.71555,604000000.0
2009-09-24 23:30:00,0.71555,0.71708,0.7153,0.71595,605500000.0
2009-09-24 23:45:00,0.71595,0.7162,0.7157,0.71615,257400000.0
2009-09-25 00:00:00,0.71615,0.7162,0.71572,0.71605,330400000.0
2009-09-25 00:15:00,0.716,0.71629,0.71535,0.71535,543600000.0
2009-09-25 00:30:00,0.71535,0.71595,0.71525,0.71585,394000000.0
2009-09-25 00:45:00,0.71575,0.71575,0.7145,0.715,1454500004.0
2009-09-25 01:00:00,0.7152,0.7152,0.7129,0.7135,1072500000.0
2009-09-25 01:15:00,0.7135,0.71365,0.71155,0.71185,856500000.0
2009-09-25 01:30:00,0.71195,0.71365,0.7112,0.7118,912400000.0
2009-09-25 01:45:00,0.71185,0.7131,0.7105,0.71235,974300000.0
2009-09-25 02:00:00,0.71235,0.7139,0.71235,0.71385,950700000.0
2009-09-25 02:15:00,0.71385,0.71385,0.71175,0.71185,1275600000.0
2009-09-25 02:30:00,0.71185,0.71265,0.7112,0.71175,1962200000.0
2009-09-25 02:45:00,0.71185,0.7124,0.71105,0.7122,1543000000.0
2009-09-25 03:00:00,0.7122,0.71235,0.7112,0.71175,1151500000.0
2009-09-25 03:15:00,0.7118,0.7123,0.71155,0.71205,1097300000.0
2009-09-25 03:30:00,0.71205,0.7135,0.71155,0.7135,741900000.0
2009-09-25 03:45:00,0.7135,0.71375,0.71275,0.71315,986500000.0
2009-09-25 04:00:00,0.7132,0.7138,0.7131,0.71375,672600000.0
2009-09-25 04:15:00,0.71365,0.7143,0.7135,0.7141,877100000.0
2009-09-25 04:30:00,0.71415,0.7152,0.71415,0.7152,469300000.0
2009-09-25 04:45:00,0.71515,0.7159,0.7146,0.71525,693800000.0
2009-09-25 05:00:00,0.7153,0.71555,0.71475,0.71505,744600000.0
2009-09-25 05:15:00,0.71505,0.7151,0.71455,0.7147,596200000.0
2009-09-25 05:30:00,0.7146,0.71505,0.7145,0.71465,650900000.0
2009-09-25 05:45:00,0.7146,0.71535,0.7138,0.71485,720800000.0
2009-09-25 06:00:00,0.71485,0.7158,0.7147,0.7156,1015900000.0
2009-09-25 06:15:00,0.7156,0.71825,0.71545,0.7179,1995600000.0
2009-09-25 06:30:00,0.7179,0.72,0.71745,0.71945,2371900000.0
2009-09-25 06:45:00,0.7197,0.721,0.7187,0.7187,1671500000.0
2009-09-25 07:00:00,0.71875,0.7204,0.71865,0.71945,1274500000.0
2009-09-25 07:15:00,0.7195,0.7196,0.7186,0.71925,699700000.0
2009-09-25 07:30:00,0.71925,0.71965,0.71855,0.7194,1038600000.0
2009-09-25 07:45:00,0.71935,0.7198,0.71923,0.7195,1268100000.0
2009-09-25 08:00:00,0.7194,0.7197,0.71835,0.71905,1154150000.0
2009-09-25 08:15:00,0.7192,0.7211,0.7189,0.721,898400000.0
2009-09-25 08:30:00,0.721,0.7215,0.71955,0.71955,1913100000.0
2009-09-25 08:45:00,0.7196,0.71975,0.7191,0.7195,1344200000.0
2009-09-25 09:00:00,0.71945,0.7196,0.71825,0.71875,3325400000.0
2009-09-25 09:15:00,0.71885,0.71935,0.7184,0.7191,2885100000.0
2009-09-25 09:30:00,0.719,0.71925,0.71865,0.7189,1631800000.0
2009-09-25 09:45:00,0.7189,0.719,0.71805,0.71815,2044300000.0
2009-09-25 10:00:00,0.7182,0.71845,0.7181,0.7183,2134400000.0
2009-09-25 10:15:00,0.7183,0.71835,0.7174,0.71795,1421500000.0
2009-09-25 10:30:00,0.7179,0.71905,0.7177,0.719,1182800000.0
2009-09-25 10:45:00,0.71895,0.7196,0.71856,0.7192,1385700000.0
2009-09-25 11:00:00,0.7193,0.71945,0.7188,0.719,686100000.0
2009-09-25 11:15:00,0.719,0.7191,0.71855,0.7187,697100000.0
2009-09-25 11:30:00,0.71865,0.719,0.7185,0.7187,887400000.0
2009-09-25 11:45:00,0.71875,0.7197,0.71875,0.7197,798000000.0
2009-09-25 12:00:00,0.7196,0.7209,0.7196,0.72015,1762100000.0
2009-09-25 12:15:00,0.72015,0.72045,0.7186,0.7187,1268100000.0
2009-09-25 12:30:00,0.7187,0.7191,0.7182,0.71885,1483400000.0
2009-09-25 12:45:00,0.71885,0.7191,0.71865,0.71895,1664600006.0
2009-09-25 13:00:00,0.71905,0.71905,0.71817,0.7185,1097600000.0
2009-09-25 13:15:00,0.71845,0.71845,0.71735,0.7183,1689499999.0
2009-09-25 13:30:00,0.7183,0.7185,0.71755,0.7182,735700000.0
2009-09-25 13:45:00,0.71815,0.71825,0.717,0.71715,1150300000.0
2009-09-25 14:00:00,0.71715,0.71715,0.7164,0.7168,2045800000.0
2009-09-25 14:15:00,0.7168,0.717,0.71585,0.71665,3216400001.0
2009-09-25 14:30:00,0.71665,0.71665,0.71305,0.71345,4924700000.0
2009-09-25 14:45:00,0.71345,0.715,0.71335,0.71375,2409600000.0
2009-09-25 15:00:00,0.71385,0.7148,0.7132,0.71355,2469899998.0
2009-09-25 15:15:00,0.71355,0.71445,0.71315,0.71435,1180300000.0
2009-09-25 15:30:00,0.71435,0.71475,0.7125,0.7144,2206300000.0
2009-09-25 15:45:00,0.71445,0.71595,0.71435,0.71505,2935500000.0
2009-09-25 16:00:00,0.71505,0.718,0.7141,0.71555,3829500000.0
2009-09-25 16:15:00,0.71555,0.71725,0.71545,0.71595,2556900000.0
2009-09-25 16:30:00,0.71595,0.7162,0.7145,0.7159,2735000000.0
2009-09-25 16:45:00,0.7159,0.71685,0.71585,0.71655,3047700000.0
2009-09-25 17:00:00,0.7166,0.71765,0.7163,0.7174,1570200000.0
2009-09-25 17:15:00,0.7175,0.71925,0.71715,0.7192,2166800000.0
2009-09-25 17:30:00,0.7192,0.7194,0.7181,0.7185,2027500000.0
2009-09-25 17:45:00,0.7185,0.7187,0.71645,0.71655,2249200000.0
2009-09-25 18:00:00,0.71655,0.717,0.7161,0.71655,1432200000.0
2009-09-25 18:15:00,0.71655,0.7166,0.71565,0.7164,1513700000.0
2009-09-25 18:30:00,0.71645,0.71735,0.71591,0.71591,1409800000.0
2009-09-25 18:45:00,0.71615,0.71645,0.71605,0.7163,973900000.0
2009-09-25 19:00:00,0.71625,0.71625,0.7153,0.71535,1470000000.0
2009-09-25 19:15:00,0.71545,0.7155,0.7148,0.7153,1103800000.0
2009-09-25 19:30:00,0.7153,0.71555,0.71525,0.71545,724900000.0
2009-09-25 19:45:00,0.71545,0.71635,0.7153,0.7162,839100000.0
2009-09-25 20:00:00,0.7162,0.717,0.7162,0.71685,770100000.0
2009-09-25 20:15:00,0.71685,0.71695,0.71575,0.71585,649100000.0
2009-09-25 20:30:00,0.7158,0.7165,0.7156,0.7163,951100000.0
2009-09-25 20:45:00,0.71625,0.71755,0.71625,0.71725,1011600000.0
2009-09-25 21:00:00,0.7172,0.7173,0.7158,0.71595,1057400000.0
2009-09-25 21:15:00,0.71595,0.71651,0.71558,0.71635,700500000.0
2009-09-25 21:30:00,0.71625,0.71665,0.71525,0.71645,860800000.0
2009-09-25 21:45:00,0.7164,0.7174,0.7152,0.7168,847000000.0
2009-09-25 22:00:00,0.71685,0.71755,0.71675,0.7171,399100000.0
2009-09-25 22:15:00,0.7171,0.71755,0.71705,0.7174,312200000.0
2009-09-25 22:30:00,0.7174,0.7182,0.71575,0.71805,711700000.0
2009-09-25 22:45:00,0.718,0.7191,0.71749,0.71835,318100000.0
2009-09-28 00:00:00,0.71714,0.7172,0.71653,0.71675,552000000.0
2009-09-28 00:15:00,0.7168,0.71794,0.71645,0.71734,552000000.0
2009-09-28 00:30:00,0.71724,0.71754,0.71681,0.71745,552000000.0
2009-09-28 00:45:00,0.71753,0.71903,0.71742,0.71903,552000000.0
2009-09-28 01:00:00,0.71902,0.71945,0.71832,0.71833,552000000.0
2009-09-28 01:15:00,0.71834,0.71905,0.71782,0.719,552000000.0
2009-09-28 01:30:00,0.71899,0.71934,0.71856,0.71871,552000000.0
2009-09-28 01:45:00,0.7187,0.72217,0.71848,0.72028,552000000.0
2009-09-28 02:00:00,0.7204,0.7217,0.71975,0.72015,852700000.0
2009-09-28 02:15:00,0.72015,0.72045,0.719,0.72005,696400000.0
2009-09-28 02:30:00,0.7201,0.7205,0.7167,0.71685,2386700000.0
2009-09-28 02:45:00,0.7169,0.7177,0.7155,0.7165,1302800000.0
2009-09-28 03:00:00,0.71655,0.71705,0.71585,0.71635,1470100000.0
2009-09-28 03:15:00,0.71645,0.71705,0.7151,0.7154,1588500000.0
2009-09-28 03:30:00,0.7154,0.7158,0.7127,0.7138,1916900000.0
2009-09-28 03:45:00,0.7138,0.71455,0.71335,0.71445,1952500000.0
2009-09-28 04:00:00,0.7145,0.71515,0.71425,0.71425,642900000.0
2009-09-28 04:15:00,0.71415,0.71455,0.71345,0.71415,842400000.0
2009-09-28 04:30:00,0.71415,0.7148,0.71396,0.71455,436200000.0
2009-09-28 04:45:00,0.71455,0.7147,0.71353,0.7138,540100000.0
2009-09-28 05:00:00,0.71405,0.71405,0.7134,0.7136,311000000.0
2009-09-28 05:15:00,0.7136,0.7139,0.71339,0.71365,267200000.0
2009-09-28 05:30:00,0.71365,0.71365,0.7127,0.71315,1331100000.0
2009-09-28 05:45:00,0.71315,0.71315,0.71245,0.71255,783100000.0
2009-09-28 06:00:00,0.71265,0.71335,0.7126,0.71265,714900000.0
2009-09-28 06:15:00,0.71265,0.7128,0.71205,0.71255,1255000000.0
2009-09-28 06:30:00,0.71235,0.71365,0.71225,0.71355,989100000.0
2009-09-28 06:45:00,0.71355,0.714,0.71283,0.71345,465600000.0
2009-09-28 07:00:00,0.71345,0.71365,0.71285,0.71365,454200000.0
2009-09-28 07:15:00,0.71365,0.71445,0.7132,0.71435,1132300000.0
2009-09-28 07:30:00,0.7144,0.7146,0.71405,0.7141,933100000.0
2009-09-28 07:45:00,0.7142,0.71455,0.71286,0.71375,1490500000.0
2009-09-28 08:00:00,0.7138,0.71485,0.71335,0.71465,1936200000.0
2009-09-28 08:15:00,0.7146,0.71505,0.71405,0.71435,1295000000.0
2009-09-28 08:30:00,0.71435,0.71455,0.71385,0.71455,1338300000.0
2009-09-28 08:45:00,0.71455,0.7151,0.71425,0.7151,962699999.0
2009-09-28 09:00:00,0.7151,0.7154,0.71465,0.7148,1330400000.0
2009-09-28 09:15:00,0.7147,0.7148,0.7139,0.71475,1547700000.0
2009-09-28 09:30:00,0.71475,0.715,0.71315,0.71355,3164899999.0
2009-09-28 09:45:00,0.71355,0.71395,0.7134,0.7135,1955600001.0
2009-09-28 10:00:00,0.7135,0.71385,0.7134,0.71345,1250200000.0
2009-09-28 10:15:00,0.71345,0.7148,0.7134,0.7148,911700000.0
2009-09-28 10:30:00,0.71495,0.7156,0.7147,0.7147,1535000000.0
2009-09-28 10:45:00,0.7147,0.71485,0.7143,0.71475,1117900000.0
2009-09-28 11:00:00,0.71485,0.71535,0.7145,0.71515,1561700001.0
2009-09-28 11:15:00,0.71505,0.71525,0.71459,0.7149,664500000.0
2009-09-28 11:30:00,0.71485,0.71495,0.71395,0.7143,809600000.0
2009-09-28 11:45:00,0.7142,0.7142,0.713,0.7131,1204000000.0
2009-09-28 12:00:00,0.71315,0.7134,0.7131,0.7132,571300000.0
2009-09-28 12:15:00,0.7132,0.7137,0.71305,0.7133,1043700000.0
2009-09-28 12:30:00,0.7133,0.71335,0.7123,0.71235,1092100000.0
2009-09-28 12:45:00,0.71225,0.71315,0.7122,0.71285,656500000.0
2009-09-28 13:00:00,0.71285,0.713,0.71195,0.71275,1897000000.0
2009-09-28 13:15:00,0.71275,0.7143,0.71275,0.71415,1331900000.0
2009-09-28 13:30:00,0.71415,0.71455,0.71375,0.7141,1417500000.0
2009-09-28 13:45:00,0.71415,0.71415,0.7113,0.71145,1135700000.0
2009-09-28 14:00:00,0.71145,0.71305,0.71145,0.71285,1061700000.0
2009-09-28 14:15:00,0.71285,0.71335,0.71265,0.713,1187900000.0
2009-09-28 14:30:00,0.713,0.7137,0.713,0.71355,1594300000.0
2009-09-28 14:45:00,0.7135,0.71385,0.7124,0.7124,1876000000.0
2009-09-28 15:00:00,0.7124,0.71305,0.71205,0.7127,1813500000.0
2009-09-28 15:15:00,0.7127,0.7128,0.7122,0.71225,1709000000.0
2009-09-28 15:30:00,0.71225,0.7136,0.7122,0.71355,2607300000.0
2009-09-28 15:45:00,0.71355,0.71425,0.71285,0.71305,2843900000.0
2009-09-28 16:00:00,0.7131,0.7154,0.7131,0.71525,2389800000.0
2009-09-28 16:15:00,0.71525,0.7164,0.71505,0.716,1511200000.0
2009-09-28 16:30:00,0.716,0.71765,0.716,0.7173,1999900000.0
2009-09-28 16:45:00,0.7172,0.7179,0.71625,0.7163,2315899999.0
2009-09-28 17:00:00,0.71635,0.71835,0.7159,0.7177,2512200000.0
2009-09-28 17:15:00,0.71765,0.71835,0.7174,0.71795,1610700000.0
2009-09-28 17:30:00,0.718,0.71925,0.718,0.71865,2013300000.0
2009-09-28 17:45:00,0.7186,0.71895,0.7181,0.71845,1838200000.0
2009-09-28 18:00:00,0.71845,0.72025,0.71845,0.71925,2246899999.0
2009-09-28 18:15:00,0.71935,0.71945,0.71895,0.71905,1257400000.0
2009-09-28 18:30:00,0.71905,0.71935,0.71835,0.71855,1537800000.0
2009-09-28 18:45:00,0.71855,0.7187,0.71715,0.7174,1309800000.0
2009-09-28 19:00:00,0.7174,0.71765,0.71705,0.71755,1318699999.0
2009-09-28 19:15:00,0.71734,0.7186,0.71728,0.71855,757000000.0
2009-09-28 19:30:00,0.7186,0.7187,0.71788,0.71835,621400000.0
2009-09-28 19:45:00,0.71835,0.71835,0.71725,0.71735,1249100000.0
2009-09-28 20:00:00,0.71735,0.71745,0.71565,0.71605,1305300000.0
2009-09-28 20:15:00,0.71605,0.71725,0.71595,0.7172,1234700000.0
2009-09-28 20:30:00,0.71725,0.71745,0.71635,0.7166,869000000.0
2009-09-28 20:45:00,0.71655,0.71675,0.7161,0.7161,1954200000.0
2009-09-28 21:00:00,0.71615,0.71685,0.7154,0.71565,965700000.0
2009-09-28 21:15:00,0.71565,0.71595,0.71545,0.71565,702700000.0
2009-09-28 21:30:00,0.71565,0.71575,0.71536,0.71565,631900000.0
2009-09-28 21:45:00,0.7156,0.71575,0.71505,0.71545,944200000.0
2009-09-28 22:00:00,0.7155,0.71595,0.71525,0.71585,351800000.0
2009-09-28 22:15:00,0.71565,0.7163,0.71516,0.71605,623500000.0
2009-09-28 22:30:00,0.7161,0.7165,0.71585,0.7161,514100000.0
2009-09-28 22:45:00,0.7162,0.71645,0.71581,0.7161,361300000.0
2009-09-28 23:00:00,0.71605,0.71665,0.71565,0.71635,356200000.0
2009-09-28 23:15:00,0.71665,0.71676,0.71567,0.71606,748900000.0
2009-09-28 23:30:00,0.71615,0.71615,0.71518,0.71529,466200000.0
2009-09-28 23:45:00,0.71555,0.7162,0.7151,0.71615,383200000.0
2009-09-29 00:00:00,0.716,0.71648,0.716,0.7161,356900000.0
2009-09-29 00:15:00,0.7161,0.717,0.71605,0.7169,363700000.0
2009-09-29 00:30:00,0.71685,0.71715,0.7163,0.7171,742900000.0
2009-09-29 00:45:00,0.71705,0.7175,0.71667,0.71735,442400000.0
2009-09-29 01:00:00,0.71745,0.7181,0.71725,0.71805,570400000.0
2009-09-29 01:15:00,0.7181,0.7184,0.71766,0.71815,563400000.0
2009-09-29 01:30:00,0.71815,0.71815,0.7171,0.71738,717700000.0
2009-09-29 01:45:00,0.71733,0.7177,0.71703,0.71765,609900000.0
2009-09-29 02:00:00,0.71765,0.7181,0.71725,0.7174,590200000.0
2009-09-29 02:15:00,0.7174,0.71785,0.71735,0.7176,1434000000.0
2009-09-29 02:30:00,0.7176,0.7182,0.71675,0.7174,1073400000.0
2009-09-29 02:45:00,0.7173,0.7175,0.71705,0.71745,1283400000.0
2009-09-29 03:00:00,0.71745,0.7179,0.7168,0.71705,1547900000.0
2009-09-29 03:15:00,0.71705,0.71765,0.7169,0.7175,1635500000.0
2009-09-29 03:30:00,0.7175,0.7176,0.71685,0.7171,634300000.0
2009-09-29 03:45:00,0.7171,0.7173,0.71675,0.7172,862200000.0
2009-09-29 04:00:00,0.71725,0.7182,0.71725,0.71805,1581900000.0
2009-09-29 04:15:00,0.71805,0.7195,0.71795,0.7191,1312200000.0
2009-09-29 04:30:00,0.7191,0.71915,0.71765,0.71835,1080500000.0
2009-09-29 04:45:00,0.71835,0.7185,0.71805,0.71835,480000000.0
2009-09-29 05:00:00,0.71835,0.71885,0.7182,0.7185,338400000.0
2009-09-29 05:15:00,0.7185,0.7188,0.71845,0.71855,339000000.0
2009-09-29 05:30:00,0.71855,0.71935,0.71808,0.7191,737900000.0
2009-09-29 05:45:00,0.71915,0.71945,0.71875,0.71915,443500000.0
2009-09-29 06:00:00,0.71915,0.7197,0.71844,0.7195,529400000.0
2009-09-29 06:15:00,0.71945,0.72005,0.71905,0.72005,692500000.0
2009-09-29 06:30:00,0.72005,0.7206,0.71965,0.72015,898100000.0
2009-09-29 06:45:00,0.72015,0.7207,0.71982,0.72045,746800000.0
2009-09-29 07:00:00,0.72045,0.72075,0.72,0.72025,845100000.0
2009-09-29 07:15:00,0.72025,0.7206,0.72005,0.72015,929300000.0
2009-09-29 07:30:00,0.72015,0.72075,0.7201,0.72025,444900000.0
2009-09-29 07:45:00,0.72019,0.721,0.72005,0.72055,844000000.0
2009-09-29 08:00:00,0.72055,0.72075,0.7197,0.71985,1444800000.0
2009-09-29 08:15:00,0.71985,0.72025,0.71965,0.7201,1021800000.0
2009-09-29 08:30:00,0.7201,0.7224,0.7201,0.72195,2742700000.0
2009-09-29 08:45:00,0.72195,0.72265,0.72155,0.72185,2121300000.0
2009-09-29 09:00:00,0.72195,0.72195,0.72105,0.72105,2894800000.0
2009-09-29 09:15:00,0.72105,0.72115,0.72,0.7201,2374900000.0
2009-09-29 09:30:00,0.7201,0.7201,0.7185,0.71855,2525300001.0
2009-09-29 09:45:00,0.71855,0.7191,0.71815,0.71875,3464400000.0
2009-09-29 10:00:00,0.71875,0.71955,0.71785,0.7189,3431500000.0
2009-09-29 10:15:00,0.71895,0.7193,0.71815,0.71905,2726000000.0
2009-09-29 10:30:00,0.71905,0.7194,0.7187,0.71875,2192600000.0
2009-09-29 10:45:00,0.71865,0.71975,0.71825,0.71965,1783800000.0
2009-09-29 11:00:00,0.71965,0.71965,0.71825,0.7184,2600700000.0
2009-09-29 11:15:00,0.7184,0.71865,0.7169,0.7171,1384000000.0
2009-09-29 11:30:00,0.71705,0.7173,0.7167,0.7173,2086600000.0
2009-09-29 11:45:00,0.7173,0.71765,0.71665,0.71675,1207400000.0
2009-09-29 12:00:00,0.71675,0.7176,0.71675,0.71725,1346000000.0
2009-09-29 12:15:00,0.71725,0.7175,0.71675,0.7169,1535200000.0
2009-09-29 12:30:00,0.71685,0.7193,0.7162,0.71635,3526200000.0
2009-09-29 12:45:00,0.71635,0.7169,0.7158,0.71655,1741100000.0
2009-09-29 13:00:00,0.71655,0.71675,0.7154,0.71655,1390800000.0
2009-09-29 13:15:00,0.7165,0.7165,0.716,0.7164,1658600000.0
2009-09-29 13:30:00,0.71645,0.71705,0.71645,0.7166,872100000.0
2009-09-29 13:45:00,0.7166,0.7167,0.7151,0.7151,1157000000.0
2009-09-29 14:00:00,0.7151,0.7158,0.71435,0.71435,1676100000.0
2009-09-29 14:15:00,0.7144,0.71455,0.7138,0.71435,1340100000.0
2009-09-29 14:30:00,0.71435,0.7148,0.714,0.71455,1671899999.0
2009-09-29 14:45:00,0.71455,0.71535,0.71425,0.71525,1536900000.0
2009-09-29 15:00:00,0.71525,0.7161,0.7149,0.71595,1735600000.0
2009-09-29 15:15:00,0.71595,0.7164,0.7155,0.71555,1294000000.0
2009-09-29 15:30:00,0.7155,0.7167,0.7153,0.71605,2601800000.0
2009-09-29 15:45:00,0.71605,0.71605,0.7138,0.7142,3331000000.0
2009-09-29 16:00:00,0.7142,0.7152,0.7127,0.71475,3152700000.0
2009-09-29 16:15:00,0.71475,0.71485,0.7133,0.7141,2836400000.0
2009-09-29 16:30:00,0.71415,0.71555,0.7141,0.71455,2126700000.0
2009-09-29 16:45:00,0.71455,0.7151,0.7134,0.7141,3793800000.0
2009-09-29 17:00:00,0.7141,0.7147,0.71355,0.71435,1924400000.0
2009-09-29 17:15:00,0.71435,0.71545,0.7143,0.7154,2491600000.0
2009-09-29 17:30:00,0.7154,0.7159,0.715,0.715,2001900000.0
2009-09-29 17:45:00,0.71505,0.7151,0.71365,0.7141,2855200000.0
2009-09-29 18:00:00,0.7141,0.71475,0.7136,0.7146,1614000000.0
2009-09-29 18:15:00,0.7146,0.71515,0.7141,0.71455,2054200000.0
2009-09-29 18:30:00,0.71455,0.71575,0.71455,0.7153,1065100000.0
2009-09-29 18:45:00,0.71535,0.7168,0.71525,0.71675,2036900000.0
2009-09-29 19:00:00,0.7168,0.71745,0.71655,0.7166,1566700000.0
2009-09-29 19:15:00,0.7166,0.71675,0.71615,0.71655,2502400000.0
2009-09-29 19:30:00,0.7165,0.7167,0.71565,0.71635,1465200000.0
2009-09-29 19:45:00,0.71635,0.71675,0.71625,0.71655,1251200000.0
2009-09-29 20:00:00,0.71655,0.7166,0.715,0.71525,1448900000.0
2009-09-29 20:15:00,0.71525,0.71525,0.71465,0.71485,387300000.0
2009-09-29 20:30:00,0.71505,0.71515,0.71462,0.71485,650200000.0
2009-09-29 20:45:00,0.71485,0.7153,0.71422,0.71515,722000000.0
2009-09-29 21:00:00,0.71525,0.71565,0.71475,0.71485,1054200000.0
2009-09-29 21:15:00,0.71485,0.715,0.7146,0.71465,988700000.0
2009-09-29 21:30:00,0.71465,0.71475,0.71425,0.7145,671900000.0
2009-09-29 21:45:00,0.7145,0.71465,0.7134,0.71395,1198900000.0
2009-09-29 22:00:00,0.71385,0.71395,0.71312,0.7136,347200000.0
2009-09-29 22:15:00,0.71365,0.71435,0.71329,0.71334,428600000.0
2009-09-29 22:30:00,0.71375,0.71425,0.71337,0.71373,468400000.0
2009-09-29 22:45:00,0.71385,0.71435,0.71365,0.7141,276500000.0
2009-09-29 23:00:00,0.71395,0.71462,0.71385,0.7145,189200000.0
2009-09-29 23:15:00,0.7145,0.7146,0.71397,0.7145,412000000.0
2009-09-29 23:30:00,0.7145,0.7151,0.71414,0.715,818000000.0
2009-09-29 23:45:00,0.71505,0.7153,0.71479,0.71497,863100000.0
2009-09-30 00:00:00,0.71515,0.71515,0.7146,0.7148,252000000.0
2009-09-30 00:15:00,0.7148,0.71485,0.71465,0.71485,351400000.0
2009-09-30 00:30:00,0.71485,0.71535,0.7148,0.71525,363400000.0
2009-09-30 00:45:00,0.71525,0.71565,0.71485,0.71545,729700000.0
2009-09-30 01:00:00,0.71565,0.71665,0.71565,0.71635,605100000.0
2009-09-30 01:15:00,0.71635,0.71665,0.71585,0.71655,272000000.0
2009-09-30 01:30:00,0.71655,0.71655,0.71588,0.7162,215600000.0
2009-09-30 01:45:00,0.7162,0.71705,0.71566,0.71685,598500000.0
2009-09-30 02:00:00,0.71685,0.7169,0.71635,0.71645,607400000.0
2009-09-30 02:15:00,0.7166,0.71775,0.71655,0.7177,752800000.0
2009-09-30 02:30:00,0.7177,0.7181,0.71755,0.71765,798800000.0
2009-09-30 02:45:00,0.71765,0.71805,0.71725,0.71735,1385800000.0
2009-09-30 03:00:00,0.71745,0.71805,0.71685,0.71725,1102600000.0
2009-09-30 03:15:00,0.71735,0.71855,0.71715,0.71795,1036400000.0
2009-09-30 03:30:00,0.71795,0.71935,0.71795,0.71855,1099300000.0
2009-09-30 03:45:00,0.7186,0.7197,0.71835,0.71955,685700000.0
2009-09-30 04:00:00,0.71955,0.72105,0.71955,0.72035,1407400001.0
2009-09-30 04:15:00,0.72035,0.7206,0.71965,0.71975,579700000.0
2009-09-30 04:30:00,0.71975,0.7208,0.71975,0.7207,922400000.0
2009-09-30 04:45:00,0.7207,0.7221,0.72065,0.72155,790500000.0
2009-09-30 05:00:00,0.72155,0.72155,0.72075,0.721,821200000.0
2009-09-30 05:15:00,0.721,0.72125,0.7205,0.72075,582200000.0
2009-09-30 05:30:00,0.72075,0.72145,0.72045,0.72135,312400000.0
2009-09-30 05:45:00,0.7211,0.7213,0.7206,0.7213,217600000.0
2009-09-30 06:00:00,0.7213,0.72135,0.72055,0.7206,406700000.0
2009-09-30 06:15:00,0.72065,0.72105,0.72025,0.72035,251300000.0
2009-09-30 06:30:00,0.72035,0.72055,0.71942,0.72025,531100000.0
2009-09-30 06:45:00,0.72025,0.7206,0.71992,0.7202,606600000.0
2009-09-30 07:00:00,0.72025,0.72055,0.7198,0.72015,246800000.0
2009-09-30 07:15:00,0.72015,0.72075,0.71962,0.72075,279300000.0
2009-09-30 07:30:00,0.72075,0.72135,0.72065,0.72125,406200000.0
2009-09-30 07:45:00,0.72125,0.7226,0.7207,0.7219,857200000.0
2009-09-30 08:00:00,0.72195,0.7227,0.7215,0.72185,2640600000.0
2009-09-30 08:15:00,0.72185,0.7223,0.7207,0.7207,1099900000.0
2009-09-30 08:30:00,0.7207,0.7214,0.72035,0.72095,962500000.0
2009-09-30 08:45:00,0.72095,0.72195,0.72095,0.7216,1167500000.0
2009-09-30 09:00:00,0.72155,0.7217,0.72115,0.72165,1565200000.0
2009-09-30 09:15:00,0.72165,0.72165,0.7199,0.72015,1573300000.0
2009-09-30 09:30:00,0.72015,0.7208,0.71965,0.72015,2021700000.0
2009-09-30 09:45:00,0.7202,0.72065,0.7188,0.7188,2351900000.0
2009-09-30 10:00:00,0.7188,0.7199,0.7187,0.71975,1559000000.0
2009-09-30 10:15:00,0.71965,0.7206,0.71915,0.7205,1664100000.0
2009-09-30 10:30:00,0.7205,0.7207,0.72025,0.72055,1347200000.0
2009-09-30 10:45:00,0.7206,0.72135,0.7205,0.72095,2071100001.0
2009-09-30 11:00:00,0.72095,0.72195,0.72095,0.72185,3032400000.0
2009-09-30 11:15:00,0.7218,0.72255,0.72125,0.72235,3084300002.0
2009-09-30 11:30:00,0.72235,0.72255,0.72115,0.72135,1535800000.0
2009-09-30 11:45:00,0.72135,0.72175,0.72105,0.7217,916700000.0
2009-09-30 12:00:00,0.72175,0.7224,0.72155,0.7216,914100000.0
2009-09-30 12:15:00,0.72165,0.72195,0.7213,0.7213,529700000.0
2009-09-30 12:30:00,0.7212,0.7217,0.72082,0.72155,472600000.0
2009-09-30 12:45:00,0.7216,0.72185,0.72135,0.7216,1476600000.0
2009-09-30 13:00:00,0.7216,0.72195,0.72085,0.72085,1234100000.0
2009-09-30 13:15:00,0.72085,0.72185,0.72085,0.72155,1488900000.0
2009-09-30 13:30:00,0.7215,0.72185,0.7215,0.72165,935400000.0
2009-09-30 13:45:00,0.72165,0.72175,0.72095,0.7212,2071500000.0
2009-09-30 14:00:00,0.72125,0.72195,0.72105,0.7217,2168600000.0
2009-09-30 14:15:00,0.7216,0.7223,0.7209,0.7209,2919300000.0
2009-09-30 14:30:00,0.72105,0.7223,0.72015,0.72075,3290300000.0
2009-09-30 14:45:00,0.72085,0.7212,0.71965,0.72045,2394400000.0
2009-09-30 15:00:00,0.7204,0.72205,0.71995,0.722,2599100000.0
2009-09-30 15:15:00,0.722,0.7224,0.7216,0.72235,1792500000.0
2009-09-30 15:30:00,0.72235,0.723,0.7204,0.72055,4460299999.0
2009-09-30 15:45:00,0.7206,0.7211,0.71935,0.71945,3793000000.0
2009-09-30 16:00:00,0.7194,0.71975,0.71805,0.7197,3148200000.0
2009-09-30 16:15:00,0.7197,0.7198,0.7188,0.7197,2101000000.0
2009-09-30 16:30:00,0.7197,0.72105,0.71955,0.72095,2345500000.0
2009-09-30 16:45:00,0.72095,0.7236,0.7209,0.72325,3485000000.0
2009-09-30 17:00:00,0.7232,0.72395,0.7224,0.72305,3250200000.0
2009-09-30 17:15:00,0.72305,0.72365,0.72275,0.72295,2927400000.0
2009-09-30 17:30:00,0.72295,0.7235,0.722,0.7221,1948500000.0
2009-09-30 17:45:00,0.72205,0.723,0.7218,0.723,1355300000.0
2009-09-30 18:00:00,0.723,0.7243,0.72295,0.7243,1581500000.0
2009-09-30 18:15:00,0.7243,0.72525,0.72415,0.7242,1621700000.0
2009-09-30 18:30:00,0.7242,0.72435,0.72355,0.7241,1150900000.0
2009-09-30 18:45:00,0.7243,0.72455,0.7239,0.7239,1200800000.0
2009-09-30 19:00:00,0.7239,0.72425,0.7235,0.7235,537600000.0
2009-09-30 19:15:00,0.7235,0.72405,0.7231,0.72375,691700000.0
2009-09-30 19:30:00,0.72375,0.72385,0.72295,0.7231,633100000.0
2009-09-30 19:45:00,0.7231,0.72345,0.7222,0.72245,840500000.0
2009-09-30 20:00:00,0.72245,0.7233,0.72225,0.7231,836100000.0
2009-09-30 20:15:00,0.7231,0.7232,0.7223,0.72275,710400000.0
2009-09-30 20:30:00,0.72275,0.7237,0.72245,0.7237,684700000.0
2009-09-30 20:45:00,0.7237,0.72385,0.72285,0.7232,755000000.0
2009-09-30 21:00:00,0.7232,0.7233,0.72115,0.7212,2162500000.0
2009-09-30 21:15:00,0.7212,0.722,0.72105,0.7214,972700000.0
2009-09-30 21:30:00,0.72135,0.72245,0.7212,0.7216,1041900000.0
2009-09-30 21:45:00,0.7216,0.72255,0.7216,0.7221,960200000.0
2009-09-30 22:00:00,0.7221,0.7226,0.7217,0.7223,637100000.0
2009-09-30 22:15:00,0.72225,0.7229,0.72215,0.72265,338000000.0
2009-09-30 22:30:00,0.72275,0.72325,0.72194,0.72265,692600000.0
2009-09-30 22:45:00,0.72245,0.72305,0.72185,0.7225,271700000.0
2009-09-30 23:00:00,0.7225,0.72325,0.72175,0.72325,173400000.0
2009-09-30 23:15:00,0.72325,0.7235,0.72252,0.72305,693500000.0
2009-09-30 23:30:00,0.72324,0.72378,0.72187,0.72275,761800000.0
2009-09-30 23:45:00,0.72295,0.7232,0.72257,0.72289,778600000.0
2009-10-01 00:00:00,0.723,0.72335,0.72259,0.72282,509600000.0
2009-10-01 00:15:00,0.723,0.72325,0.72246,0.7232,498000000.0
2009-10-01 00:30:00,0.72287,0.7236,0.72281,0.72355,352100000.0
2009-10-01 00:45:00,0.72355,0.7241,0.72332,0.72365,710500000.0
2009-10-01 01:00:00,0.72365,0.7237,0.7228,0.723,332800000.0
2009-10-01 01:15:00,0.72279,0.72345,0.72252,0.7234,459600000.0
2009-10-01 01:30:00,0.7234,0.72365,0.72255,0.72305,888000000.0
2009-10-01 01:45:00,0.72305,0.72345,0.72259,0.7232,425900000.0
2009-10-01 02:00:00,0.72315,0.72345,0.723,0.7231,610300000.0
2009-10-01 02:15:00,0.7231,0.72405,0.723,0.72325,1150200000.0
2009-10-01 02:30:00,0.72325,0.7246,0.72305,0.72435,1019400000.0
2009-10-01 02:45:00,0.72435,0.72465,0.72315,0.7233,1160400000.0
2009-10-01 03:00:00,0.7233,0.72385,0.72273,0.72345,484800000.0
2009-10-01 03:15:00,0.72345,0.72385,0.72245,0.72295,677800000.0
2009-10-01 03:30:00,0.72295,0.72305,0.72175,0.7225,631500000.0
2009-10-01 03:45:00,0.72255,0.72275,0.72235,0.7225,438000000.0
2009-10-01 04:00:00,0.7224,0.7228,0.72235,0.72255,837400000.0
2009-10-01 04:15:00,0.72255,0.72325,0.72211,0.7227,580000000.0
2009-10-01 04:30:00,0.72236,0.7232,0.72236,0.723,601400000.0
2009-10-01 04:45:00,0.72279,0.7231,0.722,0.72215,580400000.0
2009-10-01 05:00:00,0.7224,0.72265,0.72168,0.72235,400500000.0
2009-10-01 05:15:00,0.72235,0.72265,0.72185,0.72225,363600000.0
2009-10-01 05:30:00,0.72195,0.7224,0.72095,0.72115,693700000.0
2009-10-01 05:45:00,0.721,0.72165,0.72095,0.72155,342500000.0
2009-10-01 06:00:00,0.7215,0.72185,0.721,0.7216,612100000.0
2009-10-01 06:15:00,0.72165,0.72175,0.7209,0.7212,535000000.0
2009-10-01 06:30:00,0.7212,0.72145,0.7201,0.72045,665500000.0
2009-10-01 06:45:00,0.7204,0.7207,0.7196,0.7198,403700000.0
2009-10-01 07:00:00,0.7198,0.72055,0.7196,0.7203,521800000.0
2009-10-01 07:15:00,0.72025,0.721,0.7201,0.72095,451500000.0
2009-10-01 07:30:00,0.72085,0.7213,0.7204,0.72085,403600000.0
2009-10-01 07:45:00,0.7209,0.72105,0.71875,0.7191,1162700000.0
2009-10-01 08:00:00,0.7191,0.7197,0.71795,0.7197,2177400000.0
2009-10-01 08:15:00,0.7197,0.72075,0.7194,0.72055,1292000000.0
2009-10-01 08:30:00,0.72055,0.7219,0.71968,0.72165,2165600000.0
2009-10-01 08:45:00,0.72165,0.7229,0.721,0.72285,1983000000.0
2009-10-01 09:00:00,0.7228,0.7234,0.7218,0.7231,2196099999.0
2009-10-01 09:15:00,0.72315,0.72365,0.72275,0.72295,2306300000.0
2009-10-01 09:30:00,0.72295,0.72345,0.72255,0.72275,2048000000.0
2009-10-01 09:45:00,0.72275,0.72325,0.72265,0.72285,1770800000.0
2009-10-01 10:00:00,0.72285,0.72285,0.722,0.72245,3722299997.0
2009-10-01 10:15:00,0.72245,0.7232,0.7221,0.7232,2010700000.0
2009-10-01 10:30:00,0.7232,0.7235,0.72155,0.72155,1842100000.0
2009-10-01 10:45:00,0.72155,0.72185,0.7203,0.7216,1994600000.0
2009-10-01 11:00:00,0.7216,0.72275,0.7216,0.72245,2234400000.0
2009-10-01 11:15:00,0.72245,0.72305,0.7221,0.7227,1896400000.0
2009-10-01 11:30:00,0.72285,0.72285,0.72205,0.72225,1886299999.0
2009-10-01 11:45:00,0.7222,0.72225,0.72135,0.7214,2129900000.0
2009-10-01 12:00:00,0.7214,0.72165,0.72085,0.7215,2215200001.0
2009-10-01 12:15:00,0.72145,0.72185,0.7205,0.7208,2547400000.0
2009-10-01 12:30:00,0.7208,0.72115,0.72075,0.72105,1395000000.0
2009-10-01 12:45:00,0.7211,0.7211,0.71935,0.71945,2309299999.0
2009-10-01 13:00:00,0.7195,0.7206,0.7195,0.7205,2300399998.0
2009-10-01 13:15:00,0.7205,0.72065,0.71945,0.72025,2570999999.0
2009-10-01 13:30:00,0.72035,0.72065,0.72,0.7205,1191600000.0
2009-10-01 13:45:00,0.72045,0.72085,0.7201,0.72085,1522600000.0
2009-10-01 14:00:00,0.7209,0.72175,0.72007,0.7217,2471100000.0
2009-10-01 14:15:00,0.7217,0.7219,0.721,0.721,1991600001.0
2009-10-01 14:30:00,0.7211,0.7236,0.7208,0.7231,3883700005.0
2009-10-01 14:45:00,0.7231,0.72375,0.7231,0.7236,2810400003.0
2009-10-01 15:00:00,0.7236,0.7242,0.72315,0.72325,2217899999.0
2009-10-01 15:15:00,0.72325,0.72355,0.7228,0.7232,3541100001.0
2009-10-01 15:30:00,0.72325,0.72325,0.7215,0.72275,4214500000.0
2009-10-01 15:45:00,0.7227,0.7234,0.7226,0.723,2272200000.0
2009-10-01 16:00:00,0.72235,0.72315,0.7207,0.7215,4673950000.0
2009-10-01 16:15:00,0.7215,0.7216,0.7201,0.7214,3617900000.0
2009-10-01 16:30:00,0.7214,0.72165,0.72045,0.7214,2865700000.0
2009-10-01 16:45:00,0.7214,0.72285,0.7206,0.7212,2621899999.0
2009-10-01 17:00:00,0.72125,0.72125,0.7172,0.718,3294299999.0
2009-10-01 17:15:00,0.7181,0.71835,0.7164,0.71645,2585500000.0
2009-10-01 17:30:00,0.71645,0.7174,0.71555,0.7174,3462360000.0
2009-10-01 17:45:00,0.7174,0.71755,0.71625,0.7165,2477600003.0
2009-10-01 18:00:00,0.7165,0.7171,0.716,0.717,1496600002.0
2009-10-01 18:15:00,0.717,0.7181,0.71695,0.7178,782900000.0
2009-10-01 18:30:00,0.7178,0.71835,0.71745,0.71745,703700000.0
2009-10-01 18:45:00,0.71745,0.71795,0.71715,0.71725,741700000.0
2009-10-01 19:00:00,0.71725,0.71765,0.71715,0.71715,1005000000.0
2009-10-01 19:15:00,0.71715,0.71725,0.71635,0.71655,1302000000.0
2009-10-01 19:30:00,0.71655,0.71745,0.7161,0.7174,1392600000.0
2009-10-01 19:45:00,0.7174,0.71755,0.7161,0.7162,735400000.0
2009-10-01 20:00:00,0.71605,0.7165,0.7153,0.7165,674300000.0
2009-10-01 20:15:00,0.71655,0.7168,0.7161,0.71665,734400000.0
2009-10-01 20:30:00,0.71665,0.71665,0.7155,0.71565,1705500000.0
2009-10-01 20:45:00,0.71565,0.7163,0.71565,0.71575,476200000.0
2009-10-01 21:00:00,0.7157,0.71575,0.7146,0.7148,1264700000.0
2009-10-01 21:15:00,0.7148,0.71535,0.71425,0.71425,1402100000.0
2009-10-01 21:30:00,0.71425,0.7152,0.71415,0.71475,1032800000.0
2009-10-01 21:45:00,0.71475,0.71485,0.71345,0.71365,1494800000.0
2009-10-01 22:00:00,0.71375,0.71445,0.7135,0.71445,433300000.0
2009-10-01 22:15:00,0.7145,0.71465,0.71375,0.7141,542800000.0
2009-10-01 22:30:00,0.7143,0.71505,0.7142,0.7146,366500000.0
2009-10-01 22:45:00,0.7146,0.71475,0.71395,0.71465,385600000.0
2009-10-01 23:00:00,0.71465,0.71479,0.71418,0.71425,296000000.0
2009-10-01 23:15:00,0.7146,0.7172,0.71425,0.7153,548400000.0
2009-10-01 23:30:00,0.71525,0.7154,0.71386,0.71392,725700000.0
2009-10-01 23:45:00,0.71425,0.7151,0.71364,0.7151,574500000.0
2009-10-02 00:00:00,0.715,0.71505,0.714,0.7144,364900000.0
2009-10-02 00:15:00,0.71435,0.7147,0.7139,0.71455,634000000.0
2009-10-02 00:30:00,0.71455,0.71535,0.71455,0.71525,956300000.0
2009-10-02 00:45:00,0.71507,0.71539,0.7142,0.71445,1076100000.0
2009-10-02 01:00:00,0.71445,0.7146,0.71371,0.71415,1010700000.0
2009-10-02 01:15:00,0.71415,0.7146,0.71367,0.7138,783000000.0
2009-10-02 01:30:00,0.7138,0.71385,0.71285,0.71295,1050800000.0
2009-10-02 01:45:00,0.7129,0.7137,0.71215,0.71275,1496600001.0
2009-10-02 02:00:00,0.71275,0.71305,0.7112,0.71175,2117200000.0
2009-10-02 02:15:00,0.7117,0.7122,0.71135,0.71175,808600000.0
2009-10-02 02:30:00,0.71175,0.71235,0.71131,0.71185,971600000.0
2009-10-02 02:45:00,0.7118,0.7118,0.71055,0.71065,1517300000.0
2009-10-02 03:00:00,0.71065,0.71065,0.70895,0.71015,1388000000.0
2009-10-02 03:15:00,0.71015,0.7113,0.70975,0.7109,1309700000.0
2009-10-02 03:30:00,0.71085,0.71145,0.71055,0.71095,1553400000.0
2009-10-02 03:45:00,0.7109,0.7124,0.7109,0.7122,1015500000.0
2009-10-02 04:00:00,0.7122,0.7127,0.71205,0.7127,1257200001.0
2009-10-02 04:15:00,0.71238,0.71335,0.71232,0.713,1037500000.0
2009-10-02 04:30:00,0.713,0.713,0.71225,0.7126,1142500002.0
2009-10-02 04:45:00,0.7126,0.71265,0.71175,0.71175,988800000.0
2009-10-02 05:00:00,0.71175,0.7122,0.71144,0.71185,760900000.0
2009-10-02 05:15:00,0.71185,0.71195,0.71099,0.71175,1664700000.0
2009-10-02 05:30:00,0.7117,0.71185,0.71115,0.71165,774100000.0
2009-10-02 05:45:00,0.7116,0.71205,0.71111,0.71205,708000000.0
2009-10-02 06:00:00,0.71215,0.7122,0.71159,0.7121,363000000.0
2009-10-02 06:15:00,0.7121,0.7127,0.71188,0.7125,764500000.0
2009-10-02 06:30:00,0.71228,0.71295,0.71195,0.71275,4201400000.0
2009-10-02 06:45:00,0.71275,0.71275,0.71195,0.712,336800000.0
2009-10-02 07:00:00,0.712,0.71205,0.71145,0.7116,518000000.0
2009-10-02 07:15:00,0.71125,0.71285,0.7111,0.71285,1588000000.0
2009-10-02 07:30:00,0.7128,0.7136,0.71175,0.71265,1530700000.0
2009-10-02 07:45:00,0.7126,0.7136,0.7124,0.71325,1342900000.0
2009-10-02 08:00:00,0.71325,0.71375,0.71265,0.71365,2353500000.0
2009-10-02 08:15:00,0.71355,0.7147,0.71345,0.71415,3197200001.0
2009-10-02 08:30:00,0.7142,0.71425,0.71335,0.71355,2288800002.0
2009-10-02 08:45:00,0.71355,0.71355,0.7125,0.71295,1339800000.0
2009-10-02 09:00:00,0.71295,0.7135,0.71255,0.71295,2597200002.0
2009-10-02 09:15:00,0.713,0.7137,0.71105,0.71105,2659299999.0
2009-10-02 09:30:00,0.71105,0.7122,0.7109,0.71205,3009940000.0
2009-10-02 09:45:00,0.71205,0.71355,0.7117,0.71335,3211800000.0
2009-10-02 10:00:00,0.7133,0.71335,0.7112,0.71215,4033999999.0
2009-10-02 10:15:00,0.71215,0.71425,0.7121,0.7141,2955200003.0
2009-10-02 10:30:00,0.7141,0.71425,0.7138,0.7141,2600900003.0
2009-10-02 10:45:00,0.71405,0.7155,0.714,0.71435,2677899999.0
2009-10-02 11:00:00,0.71435,0.7148,0.71435,0.71465,1002800000.0
2009-10-02 11:15:00,0.71465,0.7148,0.71355,0.71365,1384200001.0
2009-10-02 11:30:00,0.71365,0.71445,0.71311,0.71435,2870100001.0
2009-10-02 11:45:00,0.71435,0.71435,0.71315,0.7133,2401900000.0
2009-10-02 12:00:00,0.7133,0.71375,0.71245,0.7125,3076800000.0
2009-10-02 12:15:00,0.7125,0.71255,0.71205,0.7122,2669300002.0
2009-10-02 12:30:00,0.7122,0.71295,0.7122,0.71245,1476750000.0
2009-10-02 12:45:00,0.71245,0.71265,0.71173,0.71215,1181000001.0
2009-10-02 13:00:00,0.7122,0.7125,0.71115,0.7124,2748699998.0
2009-10-02 13:15:00,0.7124,0.71245,0.7114,0.7121,3278400004.0
2009-10-02 13:30:00,0.7121,0.7125,0.71165,0.7121,1732100002.0
2009-10-02 13:45:00,0.7121,0.7134,0.7121,0.71315,811700000.0
2009-10-02 14:00:00,0.7131,0.7143,0.71305,0.714,3810200004.0
2009-10-02 14:15:00,0.71405,0.71525,0.7138,0.71495,4730600002.0
2009-10-02 14:30:00,0.71495,0.71495,0.7078,0.7118,4025900000.0
2009-10-02 14:45:00,0.71185,0.7123,0.70865,0.70955,3233400001.0
2009-10-02 15:00:00,0.70955,0.71195,0.70925,0.7119,1780140000.0
2009-10-02 15:15:00,0.7119,0.71325,0.7119,0.71205,2486500000.0
2009-10-02 15:30:00,0.71205,0.71455,0.71205,0.71345,3459300000.0
2009-10-02 15:45:00,0.71345,0.7175,0.7133,0.7165,3694300002.0
2009-10-02 16:00:00,0.7165,0.7186,0.71545,0.71645,4355499999.0
2009-10-02 16:15:00,0.71645,0.71865,0.71615,0.71855,4348799996.0
2009-10-02 16:30:00,0.71855,0.72105,0.71855,0.7196,3548700002.0
2009-10-02 16:45:00,0.7196,0.71995,0.71675,0.7173,2614599998.0
2009-10-02 17:00:00,0.7173,0.71785,0.71615,0.71635,2440200000.0
2009-10-02 17:15:00,0.71635,0.7176,0.71595,0.7175,2918899998.0
2009-10-02 17:30:00,0.7175,0.7185,0.71575,0.71605,3068300002.0
2009-10-02 17:45:00,0.71605,0.71645,0.7156,0.71635,1248499999.0
2009-10-02 18:00:00,0.71625,0.7176,0.71625,0.71635,1185200000.0
2009-10-02 18:15:00,0.71635,0.71695,0.71615,0.71675,892900000.0
2009-10-02 18:30:00,0.71675,0.71755,0.71675,0.71695,1044600000.0
2009-10-02 18:45:00,0.71705,0.71715,0.71665,0.7171,988400000.0
2009-10-02 19:00:00,0.7171,0.71833,0.717,0.7182,1494600000.0
2009-10-02 19:15:00,0.71815,0.7183,0.71723,0.71768,910400000.0
2009-10-02 19:30:00,0.71805,0.71825,0.7172,0.7177,1039800000.0
2009-10-02 19:45:00,0.71765,0.71805,0.71745,0.7175,1203700000.0
2009-10-02 20:00:00,0.71755,0.7178,0.7175,0.7175,1015800000.0
2009-10-02 20:15:00,0.7175,0.71775,0.71735,0.71755,407600000.0
2009-10-02 20:30:00,0.71755,0.71805,0.7169,0.717,423300000.0
2009-10-02 20:45:00,0.717,0.71725,0.71645,0.71645,924600000.0
2009-10-02 21:00:00,0.71645,0.7166,0.71606,0.7164,813300000.0
2009-10-02 21:15:00,0.71613,0.71635,0.71595,0.7161,795300000.0
2009-10-02 21:30:00,0.7161,0.7163,0.71557,0.7158,295300000.0
2009-10-02 21:45:00,0.7162,0.71625,0.71508,0.71545,363800000.0
2009-10-02 22:00:00,0.71545,0.71735,0.71521,0.71719,566900000.0
2009-10-02 22:15:00,0.7173,0.7178,0.71695,0.71735,553300000.0
2009-10-02 22:30:00,0.7175,0.71775,0.71732,0.71775,289100000.0
2009-10-02 22:45:00,0.71775,0.7178,0.7151,0.71545,625000000.0
2009-10-05 00:00:00,0.71633,0.71642,0.71536,0.7155,1173000000.0
2009-10-05 00:15:00,0.71555,0.71594,0.71537,0.7156,1016600000.0
2009-10-05 00:30:00,0.71559,0.71596,0.71547,0.7157,1094800000.0
2009-10-05 00:45:00,0.7157,0.71612,0.71565,0.71608,1173000000.0
2009-10-05 01:00:00,0.71607,0.71636,0.71602,0.71612,1094800000.0
2009-10-05 01:15:00,0.71617,0.71631,0.71558,0.716,1173000000.0
2009-10-05 01:30:00,0.71599,0.71599,0.71511,0.71515,1173000000.0
2009-10-05 01:45:00,0.71514,0.71527,0.71369,0.71415,1173000000.0
2009-10-05 02:00:00,0.71425,0.7159,0.71415,0.7152,1052800000.0
2009-10-05 02:15:00,0.7152,0.7164,0.71515,0.7161,934100000.0
2009-10-05 02:30:00,0.71615,0.71905,0.71615,0.71865,1356900000.0
2009-10-05 02:45:00,0.71865,0.71865,0.7176,0.71785,1595200000.0
2009-10-05 03:00:00,0.7179,0.7212,0.71785,0.72115,2198850000.0
2009-10-05 03:15:00,0.72095,0.7215,0.7201,0.72125,2257400000.0
2009-10-05 03:30:00,0.72125,0.72135,0.7199,0.72005,1026200000.0
2009-10-05 03:45:00,0.72005,0.72115,0.71965,0.72095,1003200000.0
2009-10-05 04:00:00,0.72095,0.72135,0.7198,0.72005,973800000.0
2009-10-05 04:15:00,0.72005,0.72125,0.72005,0.72065,881700000.0
2009-10-05 04:30:00,0.72065,0.72085,0.72035,0.7204,499800000.0
2009-10-05 04:45:00,0.72035,0.72115,0.71973,0.721,593000000.0
2009-10-05 05:00:00,0.721,0.721,0.7203,0.7204,795100000.0
2009-10-05 05:15:00,0.7204,0.7205,0.71922,0.72,868000000.0
2009-10-05 05:30:00,0.72005,0.72015,0.71935,0.7197,1098700000.0
2009-10-05 05:45:00,0.7197,0.72025,0.71955,0.72025,1257200000.0
2009-10-05 06:00:00,0.72025,0.7205,0.71845,0.7191,1291200000.0
2009-10-05 06:15:00,0.71905,0.7195,0.71885,0.7195,1207300000.0
2009-10-05 06:30:00,0.7195,0.71975,0.7191,0.71925,622400000.0
2009-10-05 06:45:00,0.7193,0.72005,0.7193,0.71995,1084100000.0
2009-10-05 07:00:00,0.71995,0.72005,0.71948,0.7197,840100000.0
2009-10-05 07:15:00,0.7197,0.7197,0.71905,0.7195,910799999.0
2009-10-05 07:30:00,0.71955,0.7196,0.71897,0.71915,614500000.0
2009-10-05 07:45:00,0.7192,0.71955,0.7188,0.71955,410600000.0
2009-10-05 08:00:00,0.71955,0.72065,0.7192,0.72015,1166600000.0
2009-10-05 08:15:00,0.72015,0.7207,0.7201,0.72065,815200000.0
2009-10-05 08:30:00,0.72065,0.72135,0.72035,0.7205,1547300001.0
2009-10-05 08:45:00,0.7205,0.7206,0.71965,0.72,935800000.0
2009-10-05 09:00:00,0.7201,0.7201,0.71885,0.71905,3281800000.0
2009-10-05 09:15:00,0.71905,0.7195,0.71835,0.71845,2591500000.0
2009-10-05 09:30:00,0.7183,0.71885,0.7177,0.7182,2314100000.0
2009-10-05 09:45:00,0.7182,0.71925,0.7181,0.7189,1649200000.0
2009-10-05 10:00:00,0.71895,0.71995,0.71875,0.7198,2441900000.0
2009-10-05 10:15:00,0.7198,0.7198,0.71885,0.7191,1586700000.0
2009-10-05 10:30:00,0.7191,0.71915,0.71785,0.718,2119200000.0
2009-10-05 10:45:00,0.71815,0.7184,0.71745,0.7183,1763300000.0
2009-10-05 11:00:00,0.7183,0.7195,0.7182,0.71945,999300000.0
2009-10-05 11:15:00,0.7195,0.71975,0.71875,0.7191,2351799998.0
2009-10-05 11:30:00,0.7191,0.71995,0.719,0.71965,2018299998.0
2009-10-05 11:45:00,0.7197,0.7197,0.71865,0.71915,1394300000.0
2009-10-05 12:00:00,0.71915,0.71975,0.71895,0.71945,1279700000.0
2009-10-05 12:15:00,0.71965,0.72035,0.7194,0.72015,1623100000.0
2009-10-05 12:30:00,0.7202,0.7203,0.71882,0.72,1755300001.0
2009-10-05 12:45:00,0.72,0.7207,0.71995,0.72065,953299999.0
2009-10-05 13:00:00,0.72065,0.72065,0.72035,0.72055,1102100000.0
2009-10-05 13:15:00,0.72055,0.7206,0.72,0.72045,1750300001.0
2009-10-05 13:30:00,0.7204,0.7217,0.72025,0.7215,3319700002.0
2009-10-05 13:45:00,0.7215,0.72225,0.72105,0.72225,1074300000.0
2009-10-05 14:00:00,0.72225,0.7228,0.7215,0.7215,2063799999.0
2009-10-05 14:15:00,0.7215,0.72175,0.7204,0.72065,1866800002.0
2009-10-05 14:30:00,0.72065,0.7216,0.72045,0.7212,2557700002.0
2009-10-05 14:45:00,0.7212,0.72125,0.7202,0.7206,1834800000.0
2009-10-05 15:00:00,0.7207,0.7208,0.7201,0.7205,918200000.0
2009-10-05 15:15:00,0.7205,0.72085,0.72015,0.72075,2387700000.0
2009-10-05 15:30:00,0.72075,0.72185,0.7195,0.7214,5553350001.0
2009-10-05 15:45:00,0.7214,0.72265,0.7212,0.7221,4282100000.0
2009-10-05 16:00:00,0.7221,0.7227,0.7201,0.7214,5522699994.0
2009-10-05 16:15:00,0.7214,0.72295,0.7213,0.7224,4596999999.0
2009-10-05 16:30:00,0.7224,0.7227,0.7216,0.7218,1932900000.0
2009-10-05 16:45:00,0.7219,0.7221,0.72135,0.722,2228800000.0
2009-10-05 17:00:00,0.72195,0.72215,0.7216,0.72205,4042099995.0
2009-10-05 17:15:00,0.722,0.7234,0.72195,0.7233,2502100004.0
2009-10-05 17:30:00,0.7233,0.72465,0.7232,0.7246,3871799997.0
2009-10-05 17:45:00,0.7246,0.72635,0.7245,0.7258,3426300000.0
2009-10-05 18:00:00,0.7258,0.7262,0.72465,0.725,1782300002.0
2009-10-05 18:15:00,0.725,0.72605,0.725,0.72515,2233800000.0
2009-10-05 18:30:00,0.7252,0.72605,0.7251,0.726,1580000000.0
2009-10-05 18:45:00,0.726,0.7281,0.72535,0.7278,2583300001.0
2009-10-05 19:00:00,0.7278,0.72795,0.72735,0.72785,2106000000.0
2009-10-05 19:15:00,0.7278,0.729,0.7276,0.729,1448099999.0
2009-10-05 19:30:00,0.729,0.7292,0.7283,0.72845,793400000.0
2009-10-05 19:45:00,0.72845,0.72955,0.72771,0.72945,1537300002.0
2009-10-05 20:00:00,0.7295,0.7296,0.728,0.72835,1580200000.0
2009-10-05 20:15:00,0.72835,0.7289,0.7283,0.7288,1067800000.0
2009-10-05 20:30:00,0.72885,0.7303,0.72885,0.73,1018300000.0
2009-10-05 20:45:00,0.7301,0.7314,0.73,0.7313,1467900001.0
2009-10-05 21:00:00,0.73125,0.7313,0.7305,0.73065,2033400002.0
2009-10-05 21:15:00,0.73075,0.7313,0.7306,0.73105,1112500001.0
2009-10-05 21:30:00,0.73105,0.73115,0.73025,0.7303,1050300000.0
2009-10-05 21:45:00,0.7304,0.7304,0.7297,0.72995,989200000.0
2009-10-05 22:00:00,0.72995,0.73075,0.7299,0.7304,767900000.0
2009-10-05 22:15:00,0.7304,0.7307,0.73001,0.73045,1358200000.0
2009-10-05 22:30:00,0.73045,0.73045,0.72971,0.7302,635300000.0
2009-10-05 22:45:00,0.7302,0.73035,0.72982,0.7303,336900000.0
2009-10-05 23:00:00,0.73025,0.73135,0.73025,0.7312,523700000.0
2009-10-05 23:15:00,0.7311,0.7312,0.73031,0.73055,393600000.0
2009-10-05 23:30:00,0.7306,0.731,0.73026,0.73066,464400000.0
2009-10-05 23:45:00,0.7309,0.7309,0.73006,0.73023,796000000.0
2009-10-06 00:00:00,0.7305,0.73055,0.72965,0.7299,1147200000.0
2009-10-06 00:15:00,0.7299,0.73,0.72921,0.7297,781700000.0
2009-10-06 00:30:00,0.7297,0.7298,0.72919,0.7298,896400000.0
2009-10-06 00:45:00,0.72985,0.72985,0.72924,0.72965,647400000.0
2009-10-06 01:00:00,0.7297,0.73025,0.72943,0.73005,1011400000.0
2009-10-06 01:15:00,0.73005,0.73005,0.72949,0.7297,484600000.0
2009-10-06 01:30:00,0.7297,0.72991,0.7292,0.72975,680000000.0
2009-10-06 01:45:00,0.72975,0.7298,0.72907,0.72955,399700000.0
2009-10-06 02:00:00,0.72955,0.7298,0.72885,0.72975,345200000.0
2009-10-06 02:15:00,0.7298,0.7298,0.72915,0.72925,648100000.0
2009-10-06 02:30:00,0.72925,0.72935,0.72866,0.7288,912400000.0
2009-10-06 02:45:00,0.7288,0.7302,0.72855,0.73,1964000000.0
2009-10-06 03:00:00,0.72995,0.73365,0.72995,0.73355,2496100000.0
2009-10-06 03:15:00,0.73355,0.73355,0.73265,0.73315,1669400000.0
2009-10-06 03:30:00,0.73315,0.7335,0.7326,0.73315,1409300000.0
2009-10-06 03:45:00,0.73315,0.73385,0.73315,0.7333,1470300000.0
2009-10-06 04:00:00,0.73335,0.7334,0.73225,0.73255,1089700000.0
2009-10-06 04:15:00,0.73255,0.73275,0.73225,0.73255,871800000.0
2009-10-06 04:30:00,0.73265,0.7333,0.73239,0.7332,1417700000.0
2009-10-06 04:45:00,0.7332,0.73325,0.73155,0.7316,1568200000.0
2009-10-06 05:00:00,0.7316,0.7344,0.7315,0.7343,1343500001.0
2009-10-06 05:15:00,0.73435,0.7344,0.732,0.7322,1865700000.0
2009-10-06 05:30:00,0.7322,0.73465,0.7322,0.73275,3496500000.0
2009-10-06 05:45:00,0.73275,0.7329,0.7315,0.7324,1160700000.0
2009-10-06 06:00:00,0.7324,0.73365,0.73185,0.733,1881700000.0
2009-10-06 06:15:00,0.73315,0.73315,0.73183,0.73235,1310900000.0
2009-10-06 06:30:00,0.7325,0.7332,0.7323,0.73305,1136400000.0
2009-10-06 06:45:00,0.73305,0.7338,0.73265,0.73335,821300000.0
2009-10-06 07:00:00,0.73335,0.73435,0.73315,0.73415,1298000000.0
2009-10-06 07:15:00,0.734,0.73565,0.7338,0.73525,1063000000.0
2009-10-06 07:30:00,0.73515,0.7352,0.73435,0.7344,1152900000.0
2009-10-06 07:45:00,0.7344,0.73495,0.7339,0.73475,955300000.0
2009-10-06 08:00:00,0.73475,0.73635,0.73475,0.73565,2240200000.0
2009-10-06 08:15:00,0.73565,0.73615,0.7355,0.73605,1420000000.0
2009-10-06 08:30:00,0.7361,0.73625,0.73495,0.7351,1883500000.0
2009-10-06 08:45:00,0.7351,0.7354,0.73415,0.73425,2417500000.0
2009-10-06 09:00:00,0.73425,0.7351,0.73345,0.7337,1549800000.0
2009-10-06 09:15:00,0.73375,0.7346,0.73375,0.73445,1756600000.0
2009-10-06 09:30:00,0.73445,0.73465,0.73395,0.73395,1828200000.0
2009-10-06 09:45:00,0.73395,0.73415,0.73325,0.73385,1543499999.0
2009-10-06 10:00:00,0.73385,0.73445,0.7332,0.73355,1358000000.0
2009-10-06 10:15:00,0.73355,0.7345,0.73355,0.73435,1038800000.0
2009-10-06 10:30:00,0.73435,0.73435,0.7331,0.7335,2398200000.0
2009-10-06 10:45:00,0.7336,0.73425,0.73325,0.73415,1447200000.0
2009-10-06 11:00:00,0.73415,0.7346,0.7335,0.73425,1785599999.0
2009-10-06 11:15:00,0.7343,0.73565,0.73425,0.73475,3157100000.0
2009-10-06 11:30:00,0.73475,0.73485,0.7344,0.7345,1163000000.0
2009-10-06 11:45:00,0.73445,0.7351,0.73425,0.73495,729800000.0
2009-10-06 12:00:00,0.73495,0.73525,0.73447,0.73465,871300000.0
2009-10-06 12:15:00,0.73465,0.73485,0.7346,0.7348,383100000.0
2009-10-06 12:30:00,0.7349,0.7359,0.73455,0.73482,1238500000.0
2009-10-06 12:45:00,0.73525,0.73565,0.7348,0.7349,935700000.0
2009-10-06 13:00:00,0.7349,0.73505,0.7346,0.7347,969099999.0
2009-10-06 13:15:00,0.7347,0.73495,0.73445,0.7346,1063100000.0
2009-10-06 13:30:00,0.7346,0.73505,0.73445,0.73495,761099999.0
2009-10-06 13:45:00,0.73495,0.7353,0.7347,0.73515,1411799999.0
2009-10-06 14:00:00,0.73515,0.73515,0.7346,0.7346,1430000001.0
2009-10-06 14:15:00,0.7346,0.7351,0.73385,0.73505,2632099998.0
2009-10-06 14:30:00,0.73505,0.7355,0.7344,0.7346,1469099998.0
2009-10-06 14:45:00,0.73465,0.73525,0.7343,0.73525,1564599998.0
2009-10-06 15:00:00,0.73525,0.73675,0.73525,0.7358,2353099997.0
2009-10-06 15:15:00,0.7358,0.7358,0.7348,0.7352,2887300000.0
2009-10-06 15:30:00,0.7352,0.73585,0.7341,0.73425,4039599997.0
2009-10-06 15:45:00,0.73425,0.7353,0.73425,0.735,1968400000.0
2009-10-06 16:00:00,0.735,0.7363,0.7348,0.7357,2548199999.0
2009-10-06 16:15:00,0.7357,0.73745,0.7357,0.7363,3075000001.0
2009-10-06 16:30:00,0.73625,0.73745,0.73595,0.737,2952400000.0
2009-10-06 16:45:00,0.7371,0.7375,0.7367,0.73705,2706340003.0
2009-10-06 17:00:00,0.73705,0.73765,0.7365,0.73715,2319100000.0
2009-10-06 17:15:00,0.73715,0.73755,0.73675,0.73745,2102300000.0
2009-10-06 17:30:00,0.7375,0.73775,0.73595,0.7362,2682300001.0
2009-10-06 17:45:00,0.73625,0.73655,0.73525,0.7362,2117300000.0
2009-10-06 18:00:00,0.7362,0.73665,0.73605,0.73635,1305200000.0
2009-10-06 18:15:00,0.73635,0.73655,0.7354,0.73595,1900700000.0
2009-10-06 18:30:00,0.73595,0.73595,0.73335,0.7345,2700900000.0
2009-10-06 18:45:00,0.7345,0.7345,0.7329,0.733,1223800000.0
2009-10-06 19:00:00,0.73295,0.7332,0.7323,0.73285,758300000.0
2009-10-06 19:15:00,0.73273,0.73305,0.7326,0.73305,518600000.0
2009-10-06 19:30:00,0.73305,0.73405,0.7327,0.7327,882300000.0
2009-10-06 19:45:00,0.7327,0.7332,0.7322,0.73235,721000000.0
2009-10-06 20:00:00,0.7324,0.7327,0.73168,0.73225,667600000.0
2009-10-06 20:15:00,0.73235,0.73265,0.7302,0.73095,1411300000.0
2009-10-06 20:30:00,0.731,0.7318,0.73065,0.7316,1362500000.0
2009-10-06 20:45:00,0.73155,0.73245,0.73155,0.73235,702300000.0
2009-10-06 21:00:00,0.73235,0.7337,0.73184,0.7334,1214800000.0
2009-10-06 21:15:00,0.7335,0.73395,0.73316,0.73365,875900000.0
2009-10-06 21:30:00,0.73365,0.73375,0.733,0.733,545900000.0
2009-10-06 21:45:00,0.73295,0.73355,0.73263,0.7335,786400000.0
2009-10-06 22:00:00,0.7335,0.73355,0.733,0.73315,243350000.0
2009-10-06 22:15:00,0.73315,0.73335,0.73283,0.73335,431600000.0
2009-10-06 22:30:00,0.73335,0.73375,0.73325,0.7333,350400000.0
2009-10-06 22:45:00,0.73335,0.73415,0.73297,0.73415,441200000.0
2009-10-06 23:00:00,0.73395,0.73494,0.73375,0.73455,768100000.0
2009-10-06 23:15:00,0.73427,0.73488,0.73411,0.73424,1281800000.0
2009-10-06 23:30:00,0.73403,0.73475,0.73371,0.7346,535000000.0
2009-10-06 23:45:00,0.73431,0.7349,0.73421,0.7348,414000000.0
2009-10-07 00:00:00,0.7348,0.73565,0.73465,0.7351,526500000.0
2009-10-07 00:15:00,0.73493,0.73615,0.73471,0.73615,959300000.0
2009-10-07 00:30:00,0.73615,0.7364,0.73565,0.7364,882200000.0
2009-10-07 00:45:00,0.7364,0.7364,0.73565,0.7357,695400000.0
2009-10-07 01:00:00,0.73575,0.7362,0.73552,0.73615,529400000.0
2009-10-07 01:15:00,0.7362,0.7367,0.73588,0.73632,524400000.0
2009-10-07 01:30:00,0.7366,0.7366,0.73582,0.73595,286100000.0
2009-10-07 01:45:00,0.7359,0.73595,0.73475,0.73485,632200000.0
2009-10-07 02:00:00,0.73485,0.7349,0.7341,0.73445,1249400000.0
2009-10-07 02:15:00,0.7344,0.73495,0.73385,0.7342,1800100001.0
2009-10-07 02:30:00,0.73425,0.7346,0.73295,0.7331,1732000001.0
2009-10-07 02:45:00,0.7331,0.73435,0.73305,0.7343,1845099999.0
2009-10-07 03:00:00,0.7343,0.7346,0.73285,0.73305,2913100000.0
2009-10-07 03:15:00,0.7331,0.73385,0.73281,0.7333,1264100000.0
2009-10-07 03:30:00,0.73335,0.73405,0.73305,0.7334,1400800000.0
2009-10-07 03:45:00,0.7334,0.73365,0.7327,0.73325,1426000000.0
2009-10-07 04:00:00,0.73325,0.7335,0.7323,0.7324,947500000.0
2009-10-07 04:15:00,0.73235,0.733,0.7323,0.7324,567100000.0
2009-10-07 04:30:00,0.7324,0.73275,0.73179,0.7327,367400000.0
2009-10-07 04:45:00,0.7327,0.73305,0.7321,0.7328,911700000.0
2009-10-07 05:00:00,0.73275,0.7335,0.7325,0.73315,1225200000.0
2009-10-07 05:15:00,0.73325,0.7335,0.73305,0.73345,664200000.0
2009-10-07 05:30:00,0.73345,0.7345,0.73335,0.7344,696700000.0
2009-10-07 05:45:00,0.7344,0.7344,0.73339,0.7341,968600000.0
2009-10-07 06:00:00,0.7341,0.73525,0.734,0.7352,933100000.0
2009-10-07 06:15:00,0.73515,0.73515,0.73375,0.73395,768100000.0
2009-10-07 06:30:00,0.73395,0.73455,0.73395,0.7344,478100000.0
2009-10-07 06:45:00,0.7344,0.73525,0.7344,0.7349,870500000.0
2009-10-07 07:00:00,0.73495,0.7352,0.73475,0.73505,766400000.0
2009-10-07 07:15:00,0.73495,0.735,0.7341,0.73415,870500001.0
2009-10-07 07:30:00,0.73415,0.7346,0.73405,0.73435,1351000000.0
2009-10-07 07:45:00,0.73435,0.7347,0.73375,0.73465,1180600002.0
2009-10-07 08:00:00,0.7347,0.73545,0.73425,0.7354,2287300001.0
2009-10-07 08:15:00,0.73535,0.73615,0.73485,0.73515,2339800001.0
2009-10-07 08:30:00,0.73515,0.73515,0.73385,0.73415,2375000000.0
2009-10-07 08:45:00,0.73415,0.73535,0.7341,0.73485,2544000001.0
2009-10-07 09:00:00,0.7348,0.7348,0.73425,0.73465,2445700000.0
2009-10-07 09:15:00,0.73465,0.7363,0.73465,0.7359,2081800000.0
2009-10-07 09:30:00,0.7359,0.7365,0.73545,0.73565,3847500002.0
2009-10-07 09:45:00,0.7357,0.7373,0.7356,0.73715,2539200000.0
2009-10-07 10:00:00,0.73715,0.7383,0.73695,0.7373,2745300000.0
2009-10-07 10:15:00,0.7373,0.7379,0.7373,0.7373,885400000.0
2009-10-07 10:30:00,0.7372,0.73885,0.7372,0.7388,1285000002.0
2009-10-07 10:45:00,0.7388,0.7397,0.73865,0.73915,1452399999.0
2009-10-07 11:00:00,0.7391,0.7391,0.7384,0.7384,712100000.0
2009-10-07 11:15:00,0.7384,0.73965,0.7384,0.7393,1377000001.0
2009-10-07 11:30:00,0.7393,0.73945,0.7386,0.73905,1460399998.0
2009-10-07 11:45:00,0.73905,0.7391,0.73865,0.7389,1030000000.0
2009-10-07 12:00:00,0.7389,0.739,0.73829,0.7389,1133099999.0
2009-10-07 12:15:00,0.7389,0.73945,0.73878,0.7392,956100001.0
2009-10-07 12:30:00,0.7392,0.7393,0.73615,0.73665,1867599999.0
2009-10-07 12:45:00,0.73665,0.7371,0.73445,0.73505,1445300001.0
2009-10-07 13:00:00,0.73505,0.7352,0.7336,0.7349,1773200000.0
2009-10-07 13:15:00,0.7349,0.73515,0.73385,0.73415,1091300000.0
2009-10-07 13:30:00,0.73415,0.7346,0.734,0.7344,1236800000.0
2009-10-07 13:45:00,0.7344,0.73445,0.7333,0.73345,798500000.0
2009-10-07 14:00:00,0.73345,0.73365,0.73285,0.73365,2292700001.0
2009-10-07 14:15:00,0.7336,0.7337,0.73325,0.73365,1673900001.0
2009-10-07 14:30:00,0.7336,0.73455,0.7335,0.73365,1614300001.0
2009-10-07 14:45:00,0.73365,0.7337,0.73225,0.7326,2269100000.0
2009-10-07 15:00:00,0.7326,0.733,0.73205,0.7327,2756600002.0
2009-10-07 15:15:00,0.7327,0.733,0.73255,0.733,913400000.0
2009-10-07 15:30:00,0.73295,0.7345,0.73265,0.7327,3530200001.0
2009-10-07 15:45:00,0.7328,0.73345,0.73245,0.7329,3960299999.0
2009-10-07 16:00:00,0.7329,0.7342,0.73255,0.734,3251999999.0
2009-10-07 16:15:00,0.73405,0.7351,0.73405,0.73455,3176800000.0
2009-10-07 16:30:00,0.73455,0.73515,0.73315,0.7333,3757400000.0
2009-10-07 16:45:00,0.73325,0.73365,0.7328,0.73365,2236899998.0
2009-10-07 17:00:00,0.73365,0.7346,0.7334,0.73395,2007999998.0
2009-10-07 17:15:00,0.73395,0.73435,0.7339,0.7342,1956899996.0
2009-10-07 17:30:00,0.7342,0.7342,0.73315,0.73335,2100900000.0
2009-10-07 17:45:00,0.73335,0.73345,0.7326,0.73265,2152300003.0
2009-10-07 18:00:00,0.7326,0.73325,0.7326,0.73285,2119100000.0
2009-10-07 18:15:00,0.7329,0.7334,0.7326,0.7327,1200400000.0
2009-10-07 18:30:00,0.7327,0.73275,0.7321,0.7322,789000000.0
2009-10-07 18:45:00,0.7322,0.7328,0.732,0.7325,1176800000.0
2009-10-07 19:00:00,0.7325,0.73265,0.73235,0.7326,306000000.0
2009-10-07 19:15:00,0.73221,0.7332,0.73219,0.73305,923800000.0
2009-10-07 19:30:00,0.73305,0.7337,0.733,0.73355,556400000.0
2009-10-07 19:45:00,0.73355,0.73355,0.73245,0.7328,909400000.0
2009-10-07 20:00:00,0.7328,0.733,0.73215,0.73225,1739600000.0
2009-10-07 20:15:00,0.73225,0.7329,0.7322,0.7327,2520200000.0
2009-10-07 20:30:00,0.7327,0.7333,0.7326,0.7328,2328400000.0
2009-10-07 20:45:00,0.7328,0.7335,0.73262,0.73345,653700000.0
2009-10-07 21:00:00,0.73345,0.734,0.733,0.734,990300000.0
2009-10-07 21:15:00,0.734,0.734,0.73325,0.73355,726800000.0
2009-10-07 21:30:00,0.73355,0.73385,0.73331,0.73385,341400000.0
2009-10-07 21:45:00,0.73332,0.73545,0.73332,0.73485,1028799999.0
2009-10-07 22:00:00,0.73485,0.736,0.73467,0.7354,695800000.0
2009-10-07 22:15:00,0.7354,0.7356,0.73427,0.73457,891600000.0
2009-10-07 22:30:00,0.7349,0.73615,0.73466,0.73575,990000000.0
2009-10-07 22:45:00,0.7357,0.73635,0.73538,0.736,490900000.0
2009-10-07 23:00:00,0.736,0.73681,0.73545,0.73647,698800000.0
2009-10-07 23:15:00,0.73665,0.73685,0.7361,0.73655,624000000.0
2009-10-07 23:30:00,0.73631,0.73683,0.73601,0.73645,694300000.0
2009-10-07 23:45:00,0.73645,0.7367,0.7359,0.7367,646600000.0
2009-10-08 00:00:00,0.7367,0.73675,0.73587,0.73612,1028500000.0
2009-10-08 00:15:00,0.73655,0.7368,0.73615,0.7366,773300000.0
2009-10-08 00:30:00,0.73655,0.73655,0.73561,0.7361,880000000.0
2009-10-08 00:45:00,0.7358,0.73615,0.73548,0.7361,1514800000.0
2009-10-08 01:00:00,0.7361,0.7367,0.73605,0.73665,484500000.0
2009-10-08 01:15:00,0.73625,0.73905,0.7361,0.7389,1261000000.0
2009-10-08 01:30:00,0.7389,0.74055,0.73885,0.73935,1294300000.0
2009-10-08 01:45:00,0.73935,0.73935,0.73832,0.73882,1875300000.0
2009-10-08 02:00:00,0.73895,0.73925,0.7379,0.73805,1354549999.0
2009-10-08 02:15:00,0.73805,0.739,0.7379,0.7381,1862900000.0
2009-10-08 02:30:00,0.7381,0.742,0.7381,0.74035,3005900001.0
2009-10-08 02:45:00,0.7403,0.7405,0.73955,0.73975,1629000000.0
2009-10-08 03:00:00,0.73985,0.74055,0.7397,0.74005,1077100000.0
2009-10-08 03:15:00,0.74005,0.7403,0.73905,0.7396,1765900000.0
2009-10-08 03:30:00,0.7396,0.73975,0.73885,0.73955,1667000000.0
2009-10-08 03:45:00,0.73955,0.73995,0.7393,0.73965,945300000.0
2009-10-08 04:00:00,0.73965,0.73985,0.73925,0.73965,996100000.0
2009-10-08 04:15:00,0.73965,0.7401,0.73965,0.73965,773700000.0
2009-10-08 04:30:00,0.73965,0.7403,0.73918,0.74015,1277699999.0
2009-10-08 04:45:00,0.74015,0.7413,0.7397,0.7404,1688900000.0
2009-10-08 05:00:00,0.74035,0.7405,0.7392,0.74005,1941900000.0
2009-10-08 05:15:00,0.74015,0.74085,0.7401,0.7406,1452300000.0
2009-10-08 05:30:00,0.7406,0.74065,0.7402,0.7405,1066100000.0
2009-10-08 05:45:00,0.7405,0.7405,0.73975,0.74,809800000.0
2009-10-08 06:00:00,0.74,0.74,0.7394,0.73965,399300000.0
2009-10-08 06:15:00,0.73965,0.7399,0.73945,0.73945,1432700000.0
2009-10-08 06:30:00,0.73917,0.7397,0.73871,0.7395,1089200001.0
2009-10-08 06:45:00,0.73915,0.74015,0.73902,0.7396,805300000.0
2009-10-08 07:00:00,0.7396,0.7397,0.73928,0.73928,386200000.0
2009-10-08 07:15:00,0.7392,0.7401,0.7392,0.7401,832000000.0
2009-10-08 07:30:00,0.7401,0.7402,0.73962,0.73995,993700000.0
2009-10-08 07:45:00,0.74,0.74085,0.73995,0.7408,1380900001.0
2009-10-08 08:00:00,0.74085,0.74085,0.7401,0.7402,2053400001.0
2009-10-08 08:15:00,0.74025,0.74025,0.7392,0.7397,1477900000.0
2009-10-08 08:30:00,0.7397,0.74045,0.73965,0.74005,2075100000.0
2009-10-08 08:45:00,0.74005,0.74045,0.7394,0.7398,2222799999.0
2009-10-08 09:00:00,0.73995,0.74065,0.7397,0.74045,3570400002.0
2009-10-08 09:15:00,0.74045,0.7405,0.73945,0.7395,2038600000.0
2009-10-08 09:30:00,0.7395,0.74005,0.7395,0.7397,1401799999.0
2009-10-08 09:45:00,0.73975,0.74055,0.7397,0.73995,1862900000.0
2009-10-08 10:00:00,0.73995,0.74005,0.7396,0.73985,2634799999.0
2009-10-08 10:15:00,0.73995,0.74025,0.73945,0.73955,3166100003.0
2009-10-08 10:30:00,0.73955,0.7399,0.7394,0.73955,1211200000.0
2009-10-08 10:45:00,0.7395,0.7397,0.7393,0.73945,1007499998.0
2009-10-08 11:00:00,0.73945,0.7396,0.73865,0.73935,1720300000.0
2009-10-08 11:15:00,0.7393,0.73955,0.73915,0.73935,1663100000.0
2009-10-08 11:30:00,0.73935,0.73945,0.73875,0.73885,1205499999.0
2009-10-08 11:45:00,0.73885,0.7391,0.73836,0.739,1529900001.0
2009-10-08 12:00:00,0.739,0.7394,0.7387,0.73885,1930699999.0
2009-10-08 12:15:00,0.73885,0.73905,0.73865,0.7388,1320000001.0
2009-10-08 12:30:00,0.7388,0.73945,0.7387,0.73925,920100000.0
2009-10-08 12:45:00,0.73925,0.73965,0.73925,0.73935,1055600000.0
2009-10-08 13:00:00,0.73935,0.73965,0.73925,0.73945,1070199998.0
2009-10-08 13:15:00,0.73945,0.73965,0.73925,0.7395,1535200000.0
2009-10-08 13:30:00,0.73955,0.73985,0.7394,0.73955,858000000.0
2009-10-08 13:45:00,0.73955,0.73975,0.73935,0.7397,517600000.0
2009-10-08 14:00:00,0.7397,0.7399,0.73965,0.73965,1397999998.0
2009-10-08 14:15:00,0.73965,0.73985,0.73915,0.73935,672200000.0
2009-10-08 14:30:00,0.73935,0.74025,0.73935,0.73995,1257300000.0
2009-10-08 14:45:00,0.73995,0.7416,0.73945,0.74105,2186500000.0
2009-10-08 15:00:00,0.74105,0.74135,0.73995,0.7401,1110300000.0
2009-10-08 15:15:00,0.7401,0.7401,0.73855,0.7389,1583900000.0
2009-10-08 15:30:00,0.7389,0.7397,0.7381,0.7392,2220800000.0
2009-10-08 15:45:00,0.7392,0.7393,0.73725,0.73775,2143600000.0
2009-10-08 16:00:00,0.73785,0.73815,0.73665,0.73815,3097300000.0
2009-10-08 16:15:00,0.73815,0.73955,0.7381,0.73935,2622200000.0
2009-10-08 16:30:00,0.73935,0.74085,0.73925,0.73995,2733100000.0
2009-10-08 16:45:00,0.73995,0.74095,0.73985,0.74025,2305600000.0
2009-10-08 17:00:00,0.74025,0.74305,0.74025,0.74265,4070799999.0
2009-10-08 17:15:00,0.7426,0.74415,0.7425,0.7439,3619200000.0
2009-10-08 17:30:00,0.7439,0.7443,0.74315,0.7432,2228800000.0
2009-10-08 17:45:00,0.74315,0.74425,0.7431,0.74335,1723500000.0
2009-10-08 18:00:00,0.74335,0.7438,0.74305,0.7437,1377700000.0
2009-10-08 18:15:00,0.7437,0.745,0.74365,0.74455,1002900000.0
2009-10-08 18:30:00,0.74455,0.7452,0.7442,0.745,2081800000.0
2009-10-08 18:45:00,0.745,0.7452,0.7443,0.74445,2363100000.0
2009-10-08 19:00:00,0.74445,0.745,0.74395,0.74405,1909499999.0
2009-10-08 19:15:00,0.74405,0.74405,0.74295,0.74325,958600000.0
2009-10-08 19:30:00,0.74325,0.74325,0.74225,0.74295,1833500000.0
2009-10-08 19:45:00,0.743,0.7434,0.74295,0.7433,2054700000.0
2009-10-08 20:00:00,0.74325,0.74325,0.74242,0.7428,1507700000.0
2009-10-08 20:15:00,0.7428,0.74355,0.74255,0.74355,3202900000.0
2009-10-08 20:30:00,0.74355,0.744,0.74305,0.7434,1726800000.0
2009-10-08 20:45:00,0.7434,0.74345,0.7428,0.7428,748200000.0
2009-10-08 21:00:00,0.74285,0.74315,0.74241,0.74295,988000000.0
2009-10-08 21:15:00,0.743,0.7435,0.7428,0.74315,1126300000.0
2009-10-08 21:30:00,0.74315,0.7433,0.74221,0.74252,724500000.0
2009-10-08 21:45:00,0.7427,0.7428,0.74175,0.74205,956600000.0
2009-10-08 22:00:00,0.74205,0.74225,0.74125,0.74185,1094400000.0
2009-10-08 22:15:00,0.74185,0.74215,0.74155,0.74215,962700000.0
2009-10-08 22:30:00,0.74196,0.74241,0.74171,0.74193,696400000.0
2009-10-08 22:45:00,0.74215,0.74255,0.74165,0.7424,553600000.0
2009-10-08 23:00:00,0.74205,0.74233,0.74168,0.7418,445500000.0
2009-10-08 23:15:00,0.74215,0.74235,0.74173,0.74215,692700000.0
2009-10-08 23:30:00,0.74215,0.74265,0.74178,0.74247,565100000.0
2009-10-08 23:45:00,0.74265,0.74275,0.74183,0.7424,352600000.0
2009-10-09 00:00:00,0.7425,0.7425,0.7414,0.7415,904000000.0
2009-10-09 00:15:00,0.7415,0.7416,0.74083,0.74125,528300000.0
2009-10-09 00:30:00,0.74125,0.74175,0.74103,0.7415,716600000.0
2009-10-09 00:45:00,0.7415,0.7416,0.7414,0.7414,172300000.0
2009-10-09 01:00:00,0.7414,0.7414,0.7405,0.74075,684500000.0
2009-10-09 01:15:00,0.74075,0.741,0.74025,0.74055,590900000.0
2009-10-09 01:30:00,0.74055,0.74095,0.74021,0.74032,432600000.0
2009-10-09 01:45:00,0.74065,0.7412,0.74049,0.7409,586100000.0
2009-10-09 02:00:00,0.7409,0.7409,0.74005,0.74045,806200000.0
2009-10-09 02:15:00,0.74045,0.7405,0.7396,0.73995,1274000000.0
2009-10-09 02:30:00,0.7399,0.7408,0.73933,0.74045,621300000.0
2009-10-09 02:45:00,0.74045,0.7415,0.74045,0.74055,753900000.0
2009-10-09 03:00:00,0.7406,0.74105,0.7404,0.7407,680900000.0
2009-10-09 03:15:00,0.74075,0.7411,0.74055,0.74105,605800000.0
2009-10-09 03:30:00,0.74095,0.7412,0.73945,0.73945,916800000.0
2009-10-09 03:45:00,0.73945,0.73975,0.7392,0.7397,1274900000.0
2009-10-09 04:00:00,0.73965,0.73985,0.7394,0.73965,413000000.0
2009-10-09 04:15:00,0.73965,0.7397,0.7391,0.7393,512400000.0
2009-10-09 04:30:00,0.73935,0.73955,0.73901,0.73905,702500000.0
2009-10-09 04:45:00,0.73905,0.7393,0.73905,0.7392,1094900000.0
2009-10-09 05:00:00,0.73915,0.73935,0.73862,0.7392,920600000.0
2009-10-09 05:15:00,0.73915,0.73955,0.73882,0.73897,418200000.0
2009-10-09 05:30:00,0.73915,0.73935,0.73869,0.73925,481400000.0
2009-10-09 05:45:00,0.73915,0.7397,0.73915,0.73935,493300000.0
2009-10-09 06:00:00,0.7393,0.7397,0.73915,0.7392,594400000.0
2009-10-09 06:15:00,0.7392,0.73955,0.7389,0.73945,335600000.0
2009-10-09 06:30:00,0.73945,0.73945,0.73868,0.73915,413600000.0
2009-10-09 06:45:00,0.73915,0.7395,0.73884,0.73925,786300000.0
2009-10-09 07:00:00,0.73925,0.73935,0.73876,0.7392,438600000.0
2009-10-09 07:15:00,0.73915,0.73915,0.73865,0.73885,853600000.0
2009-10-09 07:30:00,0.7392,0.73925,0.73823,0.73879,622500000.0
2009-10-09 07:45:00,0.73872,0.7393,0.73853,0.73885,574600000.0
2009-10-09 08:00:00,0.7392,0.73955,0.73895,0.739,1205099999.0
2009-10-09 08:15:00,0.739,0.7396,0.73846,0.7396,1060800001.0
2009-10-09 08:30:00,0.7396,0.7398,0.7392,0.7397,564700000.0
2009-10-09 08:45:00,0.7397,0.7397,0.73895,0.73895,1348900000.0
2009-10-09 09:00:00,0.73895,0.7393,0.73885,0.73895,2405700006.0
2009-10-09 09:15:00,0.73895,0.7393,0.73865,0.7391,3635400000.0
2009-10-09 09:30:00,0.7391,0.73975,0.739,0.7392,3881999994.0
2009-10-09 09:45:00,0.7392,0.73955,0.73865,0.73865,1539299998.0
2009-10-09 10:00:00,0.7387,0.73895,0.7386,0.7386,2036600002.0
2009-10-09 10:15:00,0.7386,0.73875,0.73825,0.73825,1516100000.0
2009-10-09 10:30:00,0.73825,0.73865,0.7375,0.7375,2430400000.0
2009-10-09 10:45:00,0.7375,0.73765,0.73575,0.73615,2602100003.0
2009-10-09 11:00:00,0.73615,0.7363,0.7348,0.7358,2168800000.0
2009-10-09 11:15:00,0.7358,0.73695,0.73565,0.7366,1177600000.0
2009-10-09 11:30:00,0.73655,0.7369,0.73604,0.73665,1623400002.0
2009-10-09 11:45:00,0.73665,0.7377,0.7366,0.7372,3160800001.0
2009-10-09 12:00:00,0.7372,0.73805,0.73715,0.73745,1927599998.0
2009-10-09 12:15:00,0.73745,0.73815,0.73725,0.73735,1891400000.0
2009-10-09 12:30:00,0.7373,0.7379,0.737,0.7378,2344199999.0
2009-10-09 12:45:00,0.73795,0.7394,0.7378,0.7381,3891499999.0
2009-10-09 13:00:00,0.73815,0.7405,0.73815,0.74005,2486400002.0
2009-10-09 13:15:00,0.74005,0.7409,0.7397,0.7407,3204800000.0
2009-10-09 13:30:00,0.7407,0.7407,0.73805,0.7384,2525500000.0
2009-10-09 13:45:00,0.7384,0.7387,0.7379,0.73825,1514500000.0
2009-10-09 14:00:00,0.73825,0.7384,0.7367,0.7368,2170800000.0
2009-10-09 14:15:00,0.7367,0.73695,0.736,0.736,2285000000.0
2009-10-09 14:30:00,0.736,0.7363,0.7353,0.7353,2446400000.0
2009-10-09 14:45:00,0.7353,0.73645,0.73505,0.7353,1663900000.0
2009-10-09 15:00:00,0.7353,0.7356,0.73375,0.7343,3339200000.0
2009-10-09 15:15:00,0.7343,0.7353,0.7342,0.7349,2378900000.0
2009-10-09 15:30:00,0.7349,0.73505,0.7335,0.73475,4432700000.0
2009-10-09 15:45:00,0.73475,0.73545,0.73415,0.73455,4081200001.0
2009-10-09 16:00:00,0.73455,0.7355,0.73355,0.7348,3892799999.0
2009-10-09 16:15:00,0.73475,0.7359,0.73455,0.73575,3120700001.0
2009-10-09 16:30:00,0.73575,0.7363,0.73445,0.73465,4033600002.0
2009-10-09 16:45:00,0.73465,0.73565,0.7343,0.73435,2666599999.0
2009-10-09 17:00:00,0.73445,0.7349,0.7342,0.7344,2554400001.0
2009-10-09 17:15:00,0.7344,0.7346,0.7338,0.7341,2242900000.0
2009-10-09 17:30:00,0.734,0.73415,0.7325,0.73295,2249900000.0
2009-10-09 17:45:00,0.73295,0.7333,0.73185,0.73195,2445599999.0
2009-10-09 18:00:00,0.73195,0.7324,0.73015,0.73135,2455700000.0
2009-10-09 18:15:00,0.73135,0.73215,0.73135,0.7315,878600001.0
2009-10-09 18:30:00,0.73145,0.7317,0.7307,0.73115,1337000001.0
2009-10-09 18:45:00,0.73115,0.73215,0.7311,0.7318,2894600002.0
2009-10-09 19:00:00,0.7318,0.7328,0.7315,0.7319,3010800000.0
2009-10-09 19:15:00,0.7319,0.7324,0.7319,0.7324,1989200000.0
2009-10-09 19:30:00,0.7324,0.7329,0.73205,0.73215,568400000.0
2009-10-09 19:45:00,0.73215,0.7329,0.73145,0.73275,1656299999.0
2009-10-09 20:00:00,0.73275,0.73305,0.73245,0.733,1595500000.0
2009-10-09 20:15:00,0.73305,0.73365,0.73271,0.73305,932600000.0
2009-10-09 20:30:00,0.73305,0.7338,0.73305,0.73355,684300000.0
2009-10-09 20:45:00,0.73345,0.73415,0.7332,0.7338,845900000.0
2009-10-09 21:00:00,0.73385,0.7346,0.73365,0.7346,985800000.0
2009-10-09 21:15:00,0.7346,0.73475,0.73335,0.7334,462700000.0
2009-10-09 21:30:00,0.7334,0.734,0.73277,0.73335,904500000.0
2009-10-09 21:45:00,0.73335,0.7351,0.73318,0.7346,652600000.0
2009-10-09 22:00:00,0.73455,0.73505,0.73427,0.73467,427200000.0
2009-10-09 22:15:00,0.73475,0.73475,0.73347,0.73419,1547400000.0
2009-10-09 22:30:00,0.73405,0.7347,0.7333,0.7341,748300000.0
2009-10-09 22:45:00,0.7342,0.73495,0.7334,0.73375,572100000.0
2009-10-12 00:00:00,0.73376,0.73405,0.73376,0.73399,1359000000.0
2009-10-12 00:15:00,0.73393,0.73396,0.73374,0.73395,1268400000.0
2009-10-12 00:30:00,0.73396,0.73408,0.73327,0.73361,1359000000.0
2009-10-12 00:45:00,0.73361,0.73421,0.73358,0.73419,1359000000.0
2009-10-12 01:00:00,0.7342,0.73423,0.73317,0.73416,1359000000.0
2009-10-12 01:15:00,0.7342,0.73453,0.73406,0.73437,906000000.0
2009-10-12 01:30:00,0.73425,0.73445,0.7339,0.73404,1359000000.0
2009-10-12 01:45:00,0.73405,0.73413,0.73364,0.73365,1268400000.0
2009-10-12 02:00:00,0.7337,0.7339,0.7331,0.73315,551600000.0
2009-10-12 02:15:00,0.73325,0.73355,0.7329,0.73315,766200000.0
2009-10-12 02:30:00,0.73325,0.7337,0.73285,0.73315,1431300000.0
2009-10-12 02:45:00,0.73311,0.73315,0.72995,0.73035,1401200000.0
2009-10-12 03:00:00,0.7303,0.7311,0.72945,0.7299,1263100000.0
2009-10-12 03:15:00,0.7299,0.73065,0.72935,0.7306,922200001.0
2009-10-12 03:30:00,0.7306,0.7311,0.7294,0.72955,1147300000.0
2009-10-12 03:45:00,0.72955,0.72995,0.7292,0.7297,871400000.0
2009-10-12 04:00:00,0.72965,0.7308,0.72928,0.73025,826700000.0
2009-10-12 04:15:00,0.73025,0.73025,0.729,0.7293,858900000.0
2009-10-12 04:30:00,0.72915,0.7293,0.72838,0.729,741400000.0
2009-10-12 04:45:00,0.72895,0.73045,0.72888,0.72965,783200000.0
2009-10-12 05:00:00,0.72965,0.7299,0.7286,0.7286,899900000.0
2009-10-12 05:15:00,0.7286,0.72895,0.72495,0.72705,1518300000.0
2009-10-12 05:30:00,0.72705,0.72815,0.72675,0.72795,1044900000.0
2009-10-12 05:45:00,0.728,0.7283,0.72628,0.7266,1007200000.0
2009-10-12 06:00:00,0.72665,0.72675,0.72616,0.7267,394000000.0
2009-10-12 06:15:00,0.7267,0.7271,0.72626,0.7271,537000000.0
2009-10-12 06:30:00,0.72698,0.72815,0.72677,0.72765,684200000.0
2009-10-12 06:45:00,0.72765,0.7287,0.72736,0.72805,920300000.0
2009-10-12 07:00:00,0.7283,0.72855,0.72766,0.72823,676800000.0
2009-10-12 07:15:00,0.7286,0.72965,0.72855,0.7292,1276500000.0
2009-10-12 07:30:00,0.72955,0.72965,0.7293,0.7293,488700000.0
2009-10-12 07:45:00,0.7293,0.72965,0.72857,0.72955,865600000.0
2009-10-12 08:00:00,0.72955,0.7296,0.7279,0.72815,1187500000.0
2009-10-12 08:15:00,0.72815,0.7287,0.727,0.727,1235200000.0
2009-10-12 08:30:00,0.72695,0.7277,0.7266,0.7271,1568899999.0
2009-10-12 08:45:00,0.727,0.72705,0.726,0.72675,1854100000.0
2009-10-12 09:00:00,0.72675,0.72675,0.7255,0.72645,2958739999.0
2009-10-12 09:15:00,0.7264,0.72685,0.7259,0.7265,3609100001.0
2009-10-12 09:30:00,0.7265,0.7277,0.72615,0.7265,3600500001.0
2009-10-12 09:45:00,0.7265,0.72705,0.7263,0.72695,1783900000.0
2009-10-12 10:00:00,0.72695,0.7296,0.7268,0.7296,2418600001.0
2009-10-12 10:15:00,0.7296,0.73095,0.7296,0.73065,2644999998.0
2009-10-12 10:30:00,0.73065,0.7314,0.73055,0.73085,3026899998.0
2009-10-12 10:45:00,0.7308,0.7319,0.7307,0.7317,2117000000.0
2009-10-12 11:00:00,0.73175,0.7327,0.731,0.731,2596599998.0
2009-10-12 11:15:00,0.73105,0.733,0.731,0.73205,3118200000.0
2009-10-12 11:30:00,0.73205,0.73205,0.73125,0.73155,916499999.0
2009-10-12 11:45:00,0.7315,0.7327,0.73145,0.7324,2199899996.0
2009-10-12 12:00:00,0.73245,0.73485,0.73245,0.73415,2601099995.0
2009-10-12 12:15:00,0.7342,0.7342,0.7326,0.73365,1309400000.0
2009-10-12 12:30:00,0.7336,0.7342,0.733,0.73355,1519599997.0
2009-10-12 12:45:00,0.73355,0.7343,0.73355,0.734,847900002.0
2009-10-12 13:00:00,0.734,0.7348,0.73385,0.73425,1949999999.0
2009-10-12 13:15:00,0.73425,0.73425,0.73365,0.73385,1051200000.0
2009-10-12 13:30:00,0.7339,0.7348,0.73385,0.7347,1099999995.0
2009-10-12 13:45:00,0.7347,0.73525,0.73365,0.73395,2959600001.0
2009-10-12 14:00:00,0.7339,0.73455,0.73355,0.7342,1987500000.0
2009-10-12 14:15:00,0.73415,0.73425,0.7335,0.73355,2501699997.0
2009-10-12 14:30:00,0.7335,0.7337,0.73305,0.73355,2297900001.0
2009-10-12 14:45:00,0.7336,0.7341,0.73315,0.7336,1060000000.0
2009-10-12 15:00:00,0.7336,0.734,0.7332,0.73385,1301699999.0
2009-10-12 15:15:00,0.73385,0.73415,0.73325,0.7338,1830400002.0
2009-10-12 15:30:00,0.7337,0.73535,0.7337,0.735,3699500003.0
2009-10-12 15:45:00,0.73495,0.7352,0.73435,0.73465,2393700004.0
2009-10-12 16:00:00,0.73465,0.73585,0.7346,0.73535,2494800003.0
2009-10-12 16:15:00,0.73535,0.73575,0.7346,0.73475,2892899993.0
2009-10-12 16:30:00,0.7348,0.7356,0.7346,0.73485,1699999999.0
2009-10-12 16:45:00,0.7349,0.7353,0.73465,0.73475,1554099998.0
2009-10-12 17:00:00,0.73475,0.7362,0.73475,0.73525,1625499999.0
2009-10-12 17:15:00,0.73525,0.73525,0.7348,0.7348,1477199996.0
2009-10-12 17:30:00,0.7348,0.73485,0.7337,0.73405,1406699998.0
2009-10-12 17:45:00,0.73405,0.7341,0.7338,0.7339,628900000.0
2009-10-12 18:00:00,0.7339,0.73465,0.7339,0.73465,623800000.0
2009-10-12 18:15:00,0.7345,0.7353,0.73435,0.73465,562500000.0
2009-10-12 18:30:00,0.73465,0.7349,0.73431,0.7347,321400000.0
2009-10-12 18:45:00,0.7347,0.7348,0.7345,0.7345,335500000.0
2009-10-12 19:00:00,0.7346,0.7346,0.7341,0.73445,482500000.0
2009-10-12 19:15:00,0.73413,0.7346,0.73371,0.73393,941400000.0
2009-10-12 19:30:00,0.73415,0.735,0.73415,0.735,763700000.0
2009-10-12 19:45:00,0.73505,0.7356,0.7348,0.73505,1305400002.0
2009-10-12 20:00:00,0.73505,0.73565,0.7345,0.7345,559600000.0
2009-10-12 20:15:00,0.73455,0.7346,0.73245,0.733,1158600000.0
2009-10-12 20:30:00,0.733,0.7331,0.73235,0.73265,966500000.0
2009-10-12 20:45:00,0.73232,0.7328,0.73192,0.7321,1225800000.0
2009-10-12 21:00:00,0.73215,0.7327,0.73195,0.7327,597000000.0
2009-10-12 21:15:00,0.7327,0.7332,0.73243,0.73295,445200000.0
2009-10-12 21:30:00,0.73295,0.73295,0.73234,0.7324,226500000.0
2009-10-12 21:45:00,0.73241,0.7329,0.73232,0.7327,437800000.0
2009-10-12 22:00:00,0.7328,0.7332,0.73261,0.73275,448400000.0
2009-10-12 22:15:00,0.73315,0.73315,0.73272,0.733,432000000.0
2009-10-12 22:30:00,0.733,0.733,0.73232,0.733,375400000.0
2009-10-12 22:45:00,0.7328,0.7331,0.73253,0.733,362100000.0
2009-10-12 23:00:00,0.73295,0.73385,0.73285,0.73365,378900000.0
2009-10-12 23:15:00,0.7335,0.73375,0.73298,0.7335,531500004.0
2009-10-12 23:30:00,0.7335,0.7341,0.7327,0.7332,468400000.0
2009-10-12 23:45:00,0.73418,0.73675,0.73335,0.7363,1061100000.0
2009-10-13 00:00:00,0.73625,0.73775,0.73625,0.73727,900900000.0
2009-10-13 00:15:00,0.73745,0.73785,0.73712,0.73765,480100000.0
2009-10-13 00:30:00,0.73765,0.73785,0.73727,0.73785,255500000.0
2009-10-13 00:45:00,0.73785,0.73795,0.7375,0.7379,282500000.0
2009-10-13 01:00:00,0.7379,0.7385,0.73775,0.7384,770300000.0
2009-10-13 01:15:00,0.7384,0.73915,0.7383,0.73905,1002500000.0
2009-10-13 01:30:00,0.73905,0.73945,0.73815,0.73845,908000000.0
2009-10-13 01:45:00,0.73825,0.73865,0.73806,0.73865,341600000.0
2009-10-13 02:00:00,0.7386,0.7386,0.73735,0.73755,783900000.0
2009-10-13 02:15:00,0.73755,0.7385,0.7367,0.7385,907300000.0
2009-10-13 02:30:00,0.7385,0.7385,0.7377,0.73785,927200000.0
2009-10-13 02:45:00,0.7378,0.73815,0.7372,0.7374,760300000.0
2009-10-13 03:00:00,0.7374,0.73745,0.73665,0.7371,1138400000.0
2009-10-13 03:15:00,0.7371,0.73775,0.737,0.73705,677000000.0
2009-10-13 03:30:00,0.73705,0.73745,0.73658,0.73745,797000000.0
2009-10-13 03:45:00,0.73755,0.73755,0.73655,0.73655,809500000.0
2009-10-13 04:00:00,0.73655,0.7372,0.73645,0.73685,726100000.0
2009-10-13 04:15:00,0.73685,0.73685,0.73575,0.73585,818400000.0
2009-10-13 04:30:00,0.73585,0.73635,0.7357,0.73605,549400000.0
2009-10-13 04:45:00,0.73605,0.73725,0.73595,0.7369,1151800000.0
2009-10-13 05:00:00,0.7369,0.73695,0.73639,0.73685,521000000.0
2009-10-13 05:15:00,0.73685,0.7369,0.73609,0.7369,547400000.0
2009-10-13 05:30:00,0.7369,0.7372,0.73675,0.7372,493100000.0
2009-10-13 05:45:00,0.7372,0.7374,0.73666,0.73684,537200000.0
2009-10-13 06:00:00,0.73705,0.73755,0.7367,0.73725,1223500000.0
2009-10-13 06:15:00,0.73725,0.7377,0.7369,0.7376,589700000.0
2009-10-13 06:30:00,0.7376,0.7377,0.73664,0.73699,1047800001.0
2009-10-13 06:45:00,0.7371,0.7374,0.73675,0.73675,1027000000.0
2009-10-13 07:00:00,0.73675,0.7376,0.73646,0.7375,1190400000.0
2009-10-13 07:15:00,0.7375,0.7375,0.73715,0.73715,558300000.0
2009-10-13 07:30:00,0.73715,0.73775,0.7371,0.73725,1154700001.0
2009-10-13 07:45:00,0.73735,0.7386,0.7372,0.73855,847700000.0
2009-10-13 08:00:00,0.73855,0.73995,0.7384,0.73955,3060400001.0
2009-10-13 08:15:00,0.73955,0.73955,0.73845,0.73885,2507400001.0
2009-10-13 08:30:00,0.73885,0.73915,0.73865,0.73875,878900001.0
2009-10-13 08:45:00,0.73875,0.73915,0.7387,0.7387,1147000000.0
2009-10-13 09:00:00,0.7387,0.7387,0.7368,0.7368,3809499997.0
2009-10-13 09:15:00,0.7368,0.73775,0.7368,0.73735,1502600001.0
2009-10-13 09:30:00,0.7374,0.73745,0.73585,0.73615,1530700000.0
2009-10-13 09:45:00,0.73615,0.73665,0.73565,0.736,1713400000.0
2009-10-13 10:00:00,0.736,0.737,0.73555,0.73585,1874699999.0
2009-10-13 10:15:00,0.73585,0.73645,0.73435,0.73625,2039400000.0
2009-10-13 10:30:00,0.73615,0.73695,0.73585,0.73665,989100000.0
2009-10-13 10:45:00,0.7368,0.7371,0.7354,0.73575,1459800000.0
2009-10-13 11:00:00,0.7357,0.7357,0.7346,0.7347,1581100000.0
2009-10-13 11:15:00,0.7347,0.73525,0.7342,0.73475,1825400000.0
2009-10-13 11:30:00,0.7347,0.7368,0.73455,0.7367,2110699997.0
2009-10-13 11:45:00,0.7367,0.73795,0.73623,0.7377,1553700000.0
2009-10-13 12:00:00,0.73775,0.7387,0.7376,0.73845,1843400003.0
2009-10-13 12:15:00,0.73845,0.7391,0.7378,0.73785,1102399999.0
2009-10-13 12:30:00,0.73785,0.739,0.7373,0.7389,1105000000.0
2009-10-13 12:45:00,0.7389,0.7397,0.7387,0.73935,1388400000.0
2009-10-13 13:00:00,0.7394,0.74155,0.73935,0.7414,2573100002.0
2009-10-13 13:15:00,0.7414,0.7415,0.7396,0.7396,2200900000.0
2009-10-13 13:30:00,0.7396,0.74035,0.73925,0.73965,1671000000.0
2009-10-13 13:45:00,0.73965,0.74015,0.739,0.73905,1065800001.0
2009-10-13 14:00:00,0.73905,0.7391,0.7385,0.7386,1411300000.0
2009-10-13 14:15:00,0.7387,0.73875,0.73745,0.7376,1834400000.0
2009-10-13 14:30:00,0.73765,0.7382,0.73755,0.73815,852900001.0
2009-10-13 14:45:00,0.73815,0.7382,0.73605,0.73605,1769400000.0
2009-10-13 15:00:00,0.73605,0.7367,0.73555,0.736,2494199998.0
2009-10-13 15:15:00,0.73605,0.7366,0.7349,0.7349,1865800000.0
2009-10-13 15:30:00,0.7349,0.73585,0.7344,0.7348,2428400001.0
2009-10-13 15:45:00,0.7348,0.73515,0.7328,0.7329,2955900000.0
2009-10-13 16:00:00,0.73285,0.7338,0.7314,0.73365,2352599999.0
2009-10-13 16:15:00,0.73365,0.73395,0.73275,0.7339,2699480002.0
2009-10-13 16:30:00,0.7339,0.7342,0.7328,0.73325,1995800000.0
2009-10-13 16:45:00,0.73325,0.73445,0.7331,0.7343,1069300000.0
2009-10-13 17:00:00,0.7343,0.7343,0.73285,0.7332,1402000000.0
2009-10-13 17:15:00,0.7332,0.73365,0.7321,0.7336,1060300001.0
2009-10-13 17:30:00,0.73365,0.7351,0.7335,0.7349,1399700000.0
2009-10-13 17:45:00,0.7349,0.7353,0.7346,0.7352,891500000.0
2009-10-13 18:00:00,0.7353,0.73535,0.7347,0.735,1264000000.0
2009-10-13 18:15:00,0.735,0.7352,0.7339,0.7345,1165100000.0
2009-10-13 18:30:00,0.7345,0.73505,0.7343,0.7344,741700000.0
2009-10-13 18:45:00,0.7344,0.7348,0.7342,0.73445,1779400000.0
2009-10-13 19:00:00,0.7345,0.73455,0.73388,0.73405,435300000.0
2009-10-13 19:15:00,0.734,0.73465,0.73376,0.73435,709200000.0
2009-10-13 19:30:00,0.73435,0.7347,0.73415,0.7346,363900000.0
2009-10-13 19:45:00,0.7346,0.7347,0.73375,0.73415,1181600000.0
2009-10-13 20:00:00,0.73415,0.73425,0.73185,0.73205,2166200000.0
2009-10-13 20:15:00,0.73205,0.73335,0.73205,0.73305,1098700000.0
2009-10-13 20:30:00,0.73305,0.73355,0.73265,0.7334,643300001.0
2009-10-13 20:45:00,0.7334,0.73365,0.73335,0.7335,1267800003.0
2009-10-13 21:00:00,0.7335,0.73395,0.7335,0.73365,520100001.0
2009-10-13 21:15:00,0.73365,0.7341,0.73342,0.73342,482900000.0
2009-10-13 21:30:00,0.7339,0.73405,0.73318,0.73342,458000000.0
2009-10-13 21:45:00,0.73365,0.73375,0.73325,0.7337,300799999.0
2009-10-13 22:00:00,0.7337,0.73396,0.7335,0.73395,590100000.0
2009-10-13 22:15:00,0.73395,0.7357,0.73395,0.73565,1199700000.0
2009-10-13 22:30:00,0.73545,0.73885,0.73505,0.7388,1386900000.0
2009-10-13 22:45:00,0.73875,0.73935,0.73845,0.73895,801799999.0
2009-10-13 23:00:00,0.73905,0.73995,0.73885,0.73935,435500000.0
2009-10-13 23:15:00,0.73925,0.73935,0.7382,0.73855,774800000.0
2009-10-13 23:30:00,0.73855,0.74005,0.73805,0.73945,415200000.0
2009-10-13 23:45:00,0.73945,0.73945,0.73875,0.7392,916600000.0
2009-10-14 00:00:00,0.73915,0.74045,0.73901,0.74,751500000.0
2009-10-14 00:15:00,0.73985,0.74005,0.73875,0.739,1046700000.0
2009-10-14 00:30:00,0.73905,0.73915,0.73841,0.73855,356900000.0
2009-10-14 00:45:00,0.73855,0.73895,0.73801,0.7382,772799998.0
2009-10-14 01:00:00,0.73825,0.73835,0.73745,0.7377,349700000.0
2009-10-14 01:15:00,0.73775,0.73775,0.73706,0.7374,596800000.0
2009-10-14 01:30:00,0.73745,0.7378,0.73693,0.73745,940900000.0
2009-10-14 01:45:00,0.73745,0.73835,0.73715,0.73835,501400000.0
2009-10-14 02:00:00,0.7384,0.73875,0.7378,0.73795,1055600000.0
2009-10-14 02:15:00,0.73795,0.73805,0.73702,0.73755,663500000.0
2009-10-14 02:30:00,0.7378,0.7379,0.73725,0.73725,545900000.0
2009-10-14 02:45:00,0.73725,0.73754,0.73675,0.73745,492300000.0
2009-10-14 03:00:00,0.73745,0.73745,0.73635,0.73665,1099500000.0
2009-10-14 03:15:00,0.7367,0.73755,0.73665,0.7373,686200000.0
2009-10-14 03:30:00,0.7373,0.73925,0.73695,0.73915,838900000.0
2009-10-14 03:45:00,0.73915,0.74045,0.739,0.73965,885900000.0
2009-10-14 04:00:00,0.73965,0.73975,0.73895,0.73915,414700000.0
2009-10-14 04:15:00,0.73915,0.73945,0.73891,0.739,481500000.0
2009-10-14 04:30:00,0.739,0.739,0.73825,0.7384,583300000.0
2009-10-14 04:45:00,0.7384,0.7389,0.73825,0.73885,534500000.0
2009-10-14 05:00:00,0.73885,0.73945,0.73865,0.73915,700300000.0
2009-10-14 05:15:00,0.7391,0.73925,0.73863,0.7389,983600000.0
2009-10-14 05:30:00,0.7389,0.7394,0.73881,0.73935,533500000.0
2009-10-14 05:45:00,0.7393,0.7404,0.73925,0.74015,620500000.0
2009-10-14 06:00:00,0.74015,0.7403,0.73965,0.7403,488800000.0
2009-10-14 06:15:00,0.7403,0.74135,0.73996,0.7412,457200000.0
2009-10-14 06:30:00,0.74115,0.74155,0.74096,0.74106,364500000.0
2009-10-14 06:45:00,0.74145,0.74145,0.74055,0.741,691700001.0
2009-10-14 07:00:00,0.74095,0.74112,0.74045,0.74068,1007300000.0
2009-10-14 07:15:00,0.74095,0.74115,0.74061,0.74095,434900000.0
2009-10-14 07:30:00,0.74095,0.74185,0.74054,0.7417,591800000.0
2009-10-14 07:45:00,0.74139,0.74175,0.74112,0.74145,500000000.0
2009-10-14 08:00:00,0.74145,0.7432,0.74145,0.7429,1185900000.0
2009-10-14 08:15:00,0.743,0.74315,0.7414,0.7415,1287699998.0
2009-10-14 08:30:00,0.7415,0.74205,0.7409,0.7409,1915000001.0
2009-10-14 08:45:00,0.74095,0.741,0.74005,0.7407,1488100000.0
2009-10-14 09:00:00,0.7407,0.74265,0.7405,0.7424,3428700001.0
2009-10-14 09:15:00,0.7424,0.74245,0.7409,0.74115,1685700000.0
2009-10-14 09:30:00,0.74115,0.74195,0.7409,0.7415,2491200000.0
2009-10-14 09:45:00,0.7415,0.7427,0.7415,0.74245,1230500000.0
2009-10-14 10:00:00,0.74245,0.74275,0.74125,0.7417,1742300000.0
2009-10-14 10:15:00,0.7417,0.7418,0.7412,0.7413,1047800000.0
2009-10-14 10:30:00,0.7413,0.74195,0.7408,0.74145,1558200000.0
2009-10-14 10:45:00,0.74145,0.74265,0.74145,0.74265,1956500000.0
2009-10-14 11:00:00,0.74265,0.74295,0.74205,0.74235,2317800000.0
2009-10-14 11:15:00,0.74245,0.74305,0.74245,0.7428,2000900000.0
2009-10-14 11:30:00,0.7428,0.74335,0.74237,0.74252,1349300000.0
2009-10-14 11:45:00,0.7429,0.74305,0.7417,0.74185,2084200000.0
2009-10-14 12:00:00,0.74185,0.74205,0.7413,0.74135,1652700000.0
2009-10-14 12:15:00,0.74118,0.74195,0.74089,0.7419,926600000.0
2009-10-14 12:30:00,0.7419,0.7421,0.7409,0.7409,506950000.0
2009-10-14 12:45:00,0.7409,0.74285,0.74075,0.7428,1662500001.0
2009-10-14 13:00:00,0.74275,0.74275,0.7402,0.7403,2568300000.0
2009-10-14 13:15:00,0.7403,0.7413,0.7391,0.7394,2146400003.0
2009-10-14 13:30:00,0.7394,0.73975,0.73895,0.73905,1353100001.0
2009-10-14 13:45:00,0.73905,0.73955,0.7389,0.73895,1293480000.0
2009-10-14 14:00:00,0.73895,0.73895,0.7357,0.7362,2052399999.0
2009-10-14 14:15:00,0.7362,0.73695,0.73615,0.7367,2400700000.0
2009-10-14 14:30:00,0.73675,0.7381,0.7362,0.7376,1988299999.0
2009-10-14 14:45:00,0.73765,0.73785,0.737,0.7377,2843599998.0
2009-10-14 15:00:00,0.7377,0.739,0.73765,0.73815,1768399999.0
2009-10-14 15:15:00,0.73805,0.73845,0.73715,0.73835,1140500000.0
2009-10-14 15:30:00,0.73845,0.73965,0.7381,0.73865,2376800000.0
2009-10-14 15:45:00,0.73865,0.73875,0.73795,0.7383,2084900000.0
2009-10-14 16:00:00,0.73825,0.7384,0.7378,0.7382,2261000000.0
2009-10-14 16:15:00,0.73825,0.73845,0.7378,0.7381,2778799994.0
2009-10-14 16:30:00,0.7381,0.73895,0.73775,0.73865,2837400005.0
2009-10-14 16:45:00,0.73855,0.73865,0.73695,0.7378,2045200000.0
2009-10-14 17:00:00,0.7378,0.73845,0.7371,0.73735,2853899997.0
2009-10-14 17:15:00,0.73735,0.7374,0.73625,0.73705,2791700000.0
2009-10-14 17:30:00,0.7371,0.73715,0.73625,0.7366,1480300000.0
2009-10-14 17:45:00,0.7366,0.7375,0.7366,0.7373,1339800000.0
2009-10-14 18:00:00,0.7373,0.73745,0.73655,0.73745,1368700000.0
2009-10-14 18:15:00,0.7375,0.7375,0.73655,0.73685,1163100000.0
2009-10-14 18:30:00,0.73685,0.73725,0.73645,0.73695,1295800000.0
2009-10-14 18:45:00,0.73695,0.7376,0.73685,0.73755,1005700000.0
2009-10-14 19:00:00,0.73765,0.7389,0.7376,0.73865,859600000.0
2009-10-14 19:15:00,0.73865,0.73875,0.73775,0.7378,750300000.0
2009-10-14 19:30:00,0.73775,0.73815,0.73715,0.73785,1185800000.0
2009-10-14 19:45:00,0.73785,0.73785,0.73735,0.73735,452800000.0
2009-10-14 20:00:00,0.73735,0.739,0.73735,0.7376,2031100000.0
2009-10-14 20:15:00,0.7376,0.738,0.73675,0.73785,1930400000.0
2009-10-14 20:30:00,0.7378,0.73805,0.7375,0.7377,1310500000.0
2009-10-14 20:45:00,0.73765,0.73805,0.73715,0.73775,1182800000.0
2009-10-14 21:00:00,0.73775,0.73885,0.73775,0.73875,635000000.0
2009-10-14 21:15:00,0.7387,0.73905,0.73827,0.73905,710800000.0
2009-10-14 21:30:00,0.73905,0.7393,0.73852,0.739,481500000.0
2009-10-14 21:45:00,0.739,0.739,0.73819,0.7386,695400000.0
2009-10-14 22:00:00,0.7386,0.7389,0.73825,0.73825,347200000.0
2009-10-14 22:15:00,0.7386,0.73885,0.73836,0.73852,320900000.0
2009-10-14 22:30:00,0.73855,0.73905,0.73835,0.7388,415100000.0
2009-10-14 22:45:00,0.7388,0.73945,0.73832,0.73945,393200000.0
2009-10-14 23:00:00,0.73905,0.74025,0.7388,0.73975,701700000.0
2009-10-14 23:15:00,0.7398,0.74,0.73952,0.73985,339700000.0
2009-10-14 23:30:00,0.73963,0.74065,0.73948,0.73995,555200000.0
2009-10-14 23:45:00,0.73995,0.74505,0.73995,0.74405,2175400000.0
2009-10-15 00:00:00,0.744,0.7442,0.7423,0.7432,1127400000.0
2009-10-15 00:15:00,0.7432,0.74325,0.7423,0.74265,919700000.0
2009-10-15 00:30:00,0.74265,0.7429,0.74215,0.7429,287299998.0
2009-10-15 00:45:00,0.7429,0.74295,0.7423,0.7426,534400000.0
2009-10-15 01:00:00,0.74265,0.74395,0.74245,0.74345,633100000.0
2009-10-15 01:15:00,0.74335,0.7436,0.74195,0.7427,1027500000.0
2009-10-15 01:30:00,0.7427,0.7432,0.74263,0.74285,599900000.0
2009-10-15 01:45:00,0.74305,0.74415,0.743,0.74365,969800000.0
2009-10-15 02:00:00,0.7437,0.7446,0.7435,0.74435,1148950000.0
2009-10-15 02:15:00,0.74435,0.7448,0.7439,0.74445,1967700002.0
2009-10-15 02:30:00,0.74445,0.7451,0.7441,0.74455,1246000000.0
2009-10-15 02:45:00,0.74455,0.7467,0.74455,0.7461,2292200000.0
2009-10-15 03:00:00,0.7461,0.7465,0.74555,0.74585,1646400000.0
2009-10-15 03:15:00,0.74585,0.74695,0.74585,0.7464,927400000.0
2009-10-15 03:30:00,0.7464,0.74665,0.74595,0.74615,1059000000.0
2009-10-15 03:45:00,0.74615,0.7465,0.746,0.74625,251700000.0
2009-10-15 04:00:00,0.7462,0.74715,0.74598,0.74705,1145500000.0
2009-10-15 04:15:00,0.74705,0.74835,0.74695,0.74795,1641000000.0
2009-10-15 04:30:00,0.74795,0.74795,0.74655,0.74775,1259800000.0
2009-10-15 04:45:00,0.74775,0.74835,0.74775,0.74795,786300000.0
2009-10-15 05:00:00,0.74795,0.74825,0.7475,0.74765,963900000.0
2009-10-15 05:15:00,0.74765,0.7479,0.74755,0.7477,743800000.0
2009-10-15 05:30:00,0.7477,0.74805,0.74718,0.74795,646260000.0
2009-10-15 05:45:00,0.74795,0.74805,0.74662,0.7469,1244500000.0
2009-10-15 06:00:00,0.747,0.747,0.74586,0.74637,526700000.0
2009-10-15 06:15:00,0.74665,0.74725,0.74665,0.7469,487300000.0
2009-10-15 06:30:00,0.7469,0.74725,0.7467,0.74725,636800000.0
2009-10-15 06:45:00,0.74725,0.7475,0.74615,0.7473,870200001.0
2009-10-15 07:00:00,0.74735,0.74735,0.74649,0.74705,817800000.0
2009-10-15 07:15:00,0.74705,0.7474,0.747,0.74715,467400000.0
2009-10-15 07:30:00,0.7472,0.74805,0.7472,0.74805,506000000.0
2009-10-15 07:45:00,0.7481,0.7486,0.7481,0.74835,671500000.0
2009-10-15 08:00:00,0.74835,0.74845,0.74775,0.74825,1089700000.0
2009-10-15 08:15:00,0.74825,0.74835,0.74655,0.74685,2320100000.0
2009-10-15 08:30:00,0.74685,0.74715,0.7462,0.74705,1660200000.0
2009-10-15 08:45:00,0.74705,0.7472,0.74585,0.74595,1378800000.0
2009-10-15 09:00:00,0.7459,0.74715,0.7455,0.7468,3599600005.0
2009-10-15 09:15:00,0.74675,0.74705,0.74585,0.7463,2055000000.0
2009-10-15 09:30:00,0.74635,0.74745,0.74625,0.7471,2344100000.0
2009-10-15 09:45:00,0.7471,0.748,0.74705,0.74735,1536900000.0
2009-10-15 10:00:00,0.74735,0.7481,0.7467,0.74795,2310600001.0
2009-10-15 10:15:00,0.7479,0.74815,0.7474,0.74785,1589799999.0
2009-10-15 10:30:00,0.74785,0.7479,0.7472,0.7476,1813200001.0
2009-10-15 10:45:00,0.7477,0.748,0.7476,0.7478,2222600001.0
2009-10-15 11:00:00,0.7478,0.748,0.74755,0.74755,1636500000.0
2009-10-15 11:15:00,0.7476,0.7477,0.7464,0.74645,1363500000.0
2009-10-15 11:30:00,0.74645,0.7469,0.7455,0.7461,3204600008.0
2009-10-15 11:45:00,0.74605,0.7464,0.74535,0.7454,2321200006.0
2009-10-15 12:00:00,0.7455,0.7458,0.7449,0.7454,1936699999.0
2009-10-15 12:15:00,0.7454,0.74605,0.7454,0.7459,1435900002.0
2009-10-15 12:30:00,0.7459,0.74635,0.74539,0.74625,2302100000.0
2009-10-15 12:45:00,0.74625,0.74655,0.74565,0.74565,1207999999.0
2009-10-15 13:00:00,0.74565,0.7462,0.7453,0.74575,3500899999.0
2009-10-15 13:15:00,0.74575,0.74575,0.7427,0.74325,4048399999.0
2009-10-15 13:30:00,0.74325,0.74365,0.7422,0.74315,4257499992.0
2009-10-15 13:45:00,0.74315,0.74345,0.7415,0.74165,2340399999.0
2009-10-15 14:00:00,0.74165,0.7428,0.74135,0.7419,3847700000.0
2009-10-15 14:15:00,0.7418,0.7422,0.74105,0.742,2113200000.0
2009-10-15 14:30:00,0.7421,0.7437,0.74195,0.7423,2546200000.0
2009-10-15 14:45:00,0.74225,0.7425,0.7414,0.7415,2141000001.0
2009-10-15 15:00:00,0.7415,0.74325,0.74125,0.74305,2458099998.0
2009-10-15 15:15:00,0.74305,0.7438,0.74295,0.74355,2217800003.0
2009-10-15 15:30:00,0.74355,0.74545,0.7435,0.74455,2886999997.0
2009-10-15 15:45:00,0.74455,0.74505,0.7438,0.744,2222300005.0
2009-10-15 16:00:00,0.744,0.7446,0.7434,0.7444,2591100004.0
2009-10-15 16:15:00,0.7445,0.7454,0.7445,0.74475,1688900000.0
2009-10-15 16:30:00,0.74475,0.74515,0.74395,0.7443,2956100000.0
2009-10-15 16:45:00,0.7443,0.74525,0.74415,0.7445,2049700000.0
2009-10-15 17:00:00,0.7445,0.7453,0.74445,0.74465,2831500001.0
2009-10-15 17:15:00,0.74455,0.74475,0.74405,0.7444,1645599999.0
2009-10-15 17:30:00,0.7444,0.7448,0.7444,0.7447,1100300000.0
2009-10-15 17:45:00,0.7447,0.74585,0.74465,0.74505,1403799999.0
2009-10-15 18:00:00,0.74505,0.74535,0.74455,0.7453,1278000000.0
2009-10-15 18:15:00,0.74525,0.7455,0.74495,0.74525,862000001.0
2009-10-15 18:30:00,0.74545,0.7455,0.74445,0.74465,2095400002.0
2009-10-15 18:45:00,0.74465,0.7447,0.74195,0.7421,4732600000.0
2009-10-15 19:00:00,0.7421,0.74225,0.7404,0.74145,2795500004.0
2009-10-15 19:15:00,0.74145,0.7422,0.7411,0.74135,1415900000.0
2009-10-15 19:30:00,0.7414,0.74235,0.7414,0.7416,1355500000.0
2009-10-15 19:45:00,0.7416,0.742,0.7413,0.74195,1317300000.0
2009-10-15 20:00:00,0.74195,0.74205,0.7416,0.7418,944100000.0
2009-10-15 20:15:00,0.7418,0.7426,0.74162,0.7425,1348100000.0
2009-10-15 20:30:00,0.7425,0.74345,0.74195,0.74315,1624500000.0
2009-10-15 20:45:00,0.7431,0.7433,0.74285,0.7431,896900000.0
2009-10-15 21:00:00,0.7431,0.7435,0.7429,0.743,1515300000.0
2009-10-15 21:15:00,0.743,0.74305,0.7421,0.7421,1231500000.0
2009-10-15 21:30:00,0.7421,0.7425,0.74184,0.74215,712700000.0
2009-10-15 21:45:00,0.74215,0.743,0.7421,0.743,1163000000.0
2009-10-15 22:00:00,0.743,0.7436,0.74295,0.7433,1019700000.0
2009-10-15 22:15:00,0.7433,0.74355,0.74315,0.74355,225700000.0
2009-10-15 22:30:00,0.74355,0.7441,0.74326,0.74375,341000000.0
2009-10-15 22:45:00,0.74405,0.7447,0.7438,0.7444,408000000.0
2009-10-15 23:00:00,0.74405,0.7451,0.74317,0.74505,253400000.0
2009-10-15 23:15:00,0.745,0.745,0.74431,0.7447,375000000.0
2009-10-15 23:30:00,0.7447,0.7449,0.74369,0.7443,404400000.0
2009-10-15 23:45:00,0.7443,0.7447,0.74397,0.74465,694300000.0
2009-10-16 00:00:00,0.7447,0.7447,0.744,0.74426,433600000.0
2009-10-16 00:15:00,0.7445,0.7446,0.7441,0.7446,366800000.0
2009-10-16 00:30:00,0.7446,0.7448,0.74409,0.74475,301900000.0
2009-10-16 00:45:00,0.74475,0.74545,0.7444,0.7451,572700000.0
2009-10-16 01:00:00,0.74515,0.74555,0.745,0.7453,469900000.0
2009-10-16 01:15:00,0.7453,0.7459,0.7448,0.7459,565900000.0
2009-10-16 01:30:00,0.7459,0.74935,0.74585,0.74765,2005300000.0
2009-10-16 01:45:00,0.74775,0.74845,0.7473,0.74795,1462800001.0
2009-10-16 02:00:00,0.748,0.7484,0.74746,0.7475,1157400000.0
2009-10-16 02:15:00,0.74775,0.7495,0.74775,0.7489,1873300000.0
2009-10-16 02:30:00,0.749,0.74925,0.7489,0.7491,817099999.0
2009-10-16 02:45:00,0.7491,0.74945,0.74815,0.7485,1313000000.0
2009-10-16 03:00:00,0.7485,0.7487,0.74835,0.7484,755200000.0
2009-10-16 03:15:00,0.74835,0.7487,0.74755,0.74755,1730200000.0
2009-10-16 03:30:00,0.74765,0.7477,0.7475,0.74755,772100000.0
2009-10-16 03:45:00,0.74755,0.7478,0.74745,0.7478,1149400000.0
2009-10-16 04:00:00,0.7478,0.74845,0.7478,0.74835,1268800000.0
2009-10-16 04:15:00,0.74835,0.74855,0.74785,0.74795,2296299999.0
2009-10-16 04:30:00,0.74795,0.74825,0.7477,0.7479,2140200000.0
2009-10-16 04:45:00,0.7479,0.7479,0.74715,0.74715,1105300000.0
2009-10-16 05:00:00,0.74715,0.7473,0.7463,0.74645,1027500000.0
2009-10-16 05:15:00,0.7464,0.74725,0.74611,0.74702,904400000.0
2009-10-16 05:30:00,0.7472,0.7474,0.74604,0.74645,1174300000.0
2009-10-16 05:45:00,0.74645,0.7471,0.7463,0.7463,816200000.0
2009-10-16 06:00:00,0.7463,0.7466,0.7459,0.74615,670300000.0
2009-10-16 06:15:00,0.74587,0.7464,0.7457,0.7457,707000000.0
2009-10-16 06:30:00,0.7457,0.7457,0.74515,0.7453,1293300000.0
2009-10-16 06:45:00,0.7453,0.7453,0.7444,0.74465,1171200000.0
2009-10-16 07:00:00,0.74465,0.7449,0.744,0.7448,1907800002.0
2009-10-16 07:15:00,0.7448,0.74525,0.74415,0.74445,1722299998.0
2009-10-16 07:30:00,0.74445,0.7448,0.744,0.744,1632800000.0
2009-10-16 07:45:00,0.744,0.74505,0.74345,0.7446,1057700000.0
2009-10-16 08:00:00,0.74455,0.7448,0.7437,0.74455,2415400000.0
2009-10-16 08:15:00,0.74455,0.7447,0.743,0.743,1498400000.0
2009-10-16 08:30:00,0.743,0.743,0.74145,0.7417,2473600000.0
2009-10-16 08:45:00,0.7417,0.74275,0.7416,0.74225,2996900000.0
2009-10-16 09:00:00,0.7423,0.7427,0.74165,0.74235,4134800000.0
2009-10-16 09:15:00,0.74235,0.7441,0.74235,0.7436,3184999999.0
2009-10-16 09:30:00,0.7436,0.74415,0.74285,0.743,4678100001.0
2009-10-16 09:45:00,0.743,0.743,0.74245,0.7428,3050899999.0
2009-10-16 10:00:00,0.7428,0.74335,0.74245,0.7432,2589500000.0
2009-10-16 10:15:00,0.7432,0.7433,0.74245,0.74315,2555700000.0
2009-10-16 10:30:00,0.74315,0.74425,0.74315,0.74385,3305600001.0
2009-10-16 10:45:00,0.74385,0.7442,0.74335,0.74375,3528100001.0
2009-10-16 11:00:00,0.74375,0.74415,0.7433,0.74345,2391600001.0
2009-10-16 11:15:00,0.74345,0.74345,0.7428,0.74315,2044800000.0
2009-10-16 11:30:00,0.74315,0.74465,0.7431,0.74465,1403200000.0
2009-10-16 11:45:00,0.74465,0.7447,0.7438,0.74425,1611100000.0
2009-10-16 12:00:00,0.74425,0.74485,0.744,0.7445,1153399999.0
2009-10-16 12:15:00,0.7445,0.74465,0.74355,0.74395,2655400000.0
2009-10-16 12:30:00,0.7439,0.744,0.74315,0.74325,2381899999.0
2009-10-16 12:45:00,0.74325,0.74325,0.74245,0.74295,1163199999.0
2009-10-16 13:00:00,0.743,0.743,0.73955,0.73955,3645100000.0
2009-10-16 13:15:00,0.73955,0.7409,0.73945,0.7395,1511980000.0
2009-10-16 13:30:00,0.7395,0.74,0.73915,0.73945,3444599998.0
2009-10-16 13:45:00,0.73955,0.7401,0.73925,0.73995,1688100000.0
2009-10-16 14:00:00,0.73995,0.74005,0.7381,0.73825,2028500000.0
2009-10-16 14:15:00,0.73825,0.73875,0.735,0.73665,3943800000.0
2009-10-16 14:30:00,0.73665,0.73725,0.7362,0.73675,2361200000.0
2009-10-16 14:45:00,0.7368,0.7376,0.73675,0.7375,2195000000.0
2009-10-16 15:00:00,0.7376,0.7392,0.73745,0.739,2558400003.0
2009-10-16 15:15:00,0.7391,0.7403,0.7386,0.73905,3430499999.0
2009-10-16 15:30:00,0.73905,0.7395,0.73835,0.73915,3000300000.0
2009-10-16 15:45:00,0.73915,0.74115,0.73775,0.738,2970300000.0
2009-10-16 16:00:00,0.738,0.73815,0.7372,0.738,2680100000.0
2009-10-16 16:15:00,0.738,0.73995,0.738,0.7396,2561600001.0
2009-10-16 16:30:00,0.7396,0.73965,0.73845,0.73845,2305100000.0
2009-10-16 16:45:00,0.73845,0.7392,0.73795,0.7382,2571000001.0
2009-10-16 17:00:00,0.73825,0.74095,0.7382,0.7398,3554100000.0
2009-10-16 17:15:00,0.73985,0.73985,0.73875,0.73905,1946799999.0
2009-10-16 17:30:00,0.73905,0.73935,0.73825,0.73855,1444000000.0
2009-10-16 17:45:00,0.73855,0.73925,0.73807,0.7391,1122500000.0
2009-10-16 18:00:00,0.739,0.7391,0.73855,0.7389,1952800000.0
2009-10-16 18:15:00,0.7389,0.73965,0.73835,0.73935,3441399999.0
2009-10-16 18:30:00,0.73902,0.73966,0.73765,0.73775,1351100000.0
2009-10-16 18:45:00,0.73775,0.73885,0.73775,0.7385,1290000000.0
2009-10-16 19:00:00,0.73845,0.73845,0.7377,0.7382,1213600000.0
2009-10-16 19:15:00,0.73815,0.73925,0.73815,0.7391,1652200000.0
2009-10-16 19:30:00,0.7391,0.73955,0.73901,0.7395,1314600000.0
2009-10-16 19:45:00,0.7395,0.7402,0.73915,0.73925,1650199998.0
2009-10-16 20:00:00,0.73925,0.73925,0.73885,0.739,1064700000.0
2009-10-16 20:15:00,0.739,0.73925,0.73844,0.7391,400000000.0
2009-10-16 20:30:00,0.7391,0.73965,0.73873,0.7395,634000000.0
2009-10-16 20:45:00,0.7395,0.73965,0.73914,0.73945,713300000.0
2009-10-16 21:00:00,0.73955,0.7397,0.73915,0.73965,750300000.0
2009-10-16 21:15:00,0.7397,0.7402,0.73955,0.73995,2427200000.0
2009-10-16 21:30:00,0.73995,0.74025,0.7392,0.7398,1070500000.0
2009-10-16 21:45:00,0.73995,0.74,0.739,0.73905,628100000.0
2009-10-16 22:00:00,0.73905,0.73995,0.73883,0.73975,560200000.0
2009-10-16 22:15:00,0.73975,0.73975,0.73909,0.7393,351220000.0
2009-10-16 22:30:00,0.73935,0.73965,0.73905,0.73965,832500000.0
2009-10-16 22:45:00,0.73965,0.7402,0.73918,0.7402,383600000.0
2009-10-19 00:00:00,0.7385,0.73888,0.73797,0.73858,1452000000.0
2009-10-19 00:15:00,0.73858,0.73954,0.73858,0.73921,1452000000.0
2009-10-19 00:30:00,0.73922,0.73943,0.73917,0.73933,1452000000.0
2009-10-19 00:45:00,0.73934,0.74112,0.73934,0.74109,1452000000.0
2009-10-19 01:00:00,0.74107,0.74149,0.741,0.74136,1452000000.0
2009-10-19 01:15:00,0.74132,0.74132,0.74021,0.7405,1452000000.0
2009-10-19 01:30:00,0.74057,0.74085,0.73935,0.73958,1452000000.0
2009-10-19 01:45:00,0.73961,0.74074,0.73961,0.74046,1452000000.0
2009-10-19 02:00:00,0.74025,0.74105,0.73845,0.7385,1399400000.0
2009-10-19 02:15:00,0.73845,0.7385,0.73765,0.73775,874300000.0
2009-10-19 02:30:00,0.7377,0.73825,0.73685,0.7371,1106100000.0
2009-10-19 02:45:00,0.7371,0.73815,0.7371,0.73815,995300000.0
2009-10-19 03:00:00,0.73825,0.739,0.73795,0.73795,1806599999.0
2009-10-19 03:15:00,0.7379,0.7386,0.73785,0.73855,977899998.0
2009-10-19 03:30:00,0.7385,0.73995,0.7385,0.7396,857100000.0
2009-10-19 03:45:00,0.73965,0.7404,0.73925,0.73955,1190200000.0
2009-10-19 04:00:00,0.7396,0.7406,0.7396,0.7402,780100000.0
2009-10-19 04:15:00,0.74015,0.7404,0.73985,0.7404,493800000.0
2009-10-19 04:30:00,0.74035,0.7404,0.7399,0.74025,403500001.0
2009-10-19 04:45:00,0.74025,0.74225,0.7402,0.74225,1327300002.0
2009-10-19 05:00:00,0.74225,0.74345,0.74175,0.74335,1401400000.0
2009-10-19 05:15:00,0.7434,0.74355,0.7431,0.74335,1014700000.0
2009-10-19 05:30:00,0.7434,0.74355,0.74295,0.7434,710700000.0
2009-10-19 05:45:00,0.7436,0.74405,0.74325,0.74375,1182200000.0
2009-10-19 06:00:00,0.7436,0.7451,0.7436,0.74495,1472900000.0
2009-10-19 06:15:00,0.74495,0.7451,0.7442,0.74435,1414600002.0
2009-10-19 06:30:00,0.74425,0.74465,0.7435,0.7437,719500000.0
2009-10-19 06:45:00,0.7437,0.74455,0.74365,0.7445,1008900000.0
2009-10-19 07:00:00,0.7446,0.74485,0.74415,0.74445,438300000.0
2009-10-19 07:15:00,0.74445,0.74535,0.74445,0.7452,953300000.0
2009-10-19 07:30:00,0.7452,0.74635,0.7452,0.7463,1504400000.0
2009-10-19 07:45:00,0.74635,0.74645,0.74445,0.74475,1202099999.0
2009-10-19 08:00:00,0.7448,0.74515,0.74335,0.74395,1610100000.0
2009-10-19 08:15:00,0.74395,0.7462,0.74385,0.74555,1835299999.0
2009-10-19 08:30:00,0.74555,0.7463,0.7455,0.74615,1353800000.0
2009-10-19 08:45:00,0.74615,0.74695,0.7458,0.7467,2120399998.0
2009-10-19 09:00:00,0.74675,0.74785,0.7465,0.7468,3867699990.0
2009-10-19 09:15:00,0.7468,0.74705,0.74615,0.7465,2878300002.0
2009-10-19 09:30:00,0.7465,0.74765,0.74615,0.7473,3634600007.0
2009-10-19 09:45:00,0.7473,0.74765,0.74645,0.74745,3552599999.0
2009-10-19 10:00:00,0.74745,0.7481,0.7469,0.74735,3836000005.0
2009-10-19 10:15:00,0.74735,0.74835,0.7465,0.7483,2951200001.0
2009-10-19 10:30:00,0.74835,0.7486,0.7475,0.7477,2963100000.0
2009-10-19 10:45:00,0.7477,0.74795,0.74685,0.7473,2382400001.0
2009-10-19 11:00:00,0.74725,0.74735,0.7466,0.7468,2003099999.0
2009-10-19 11:15:00,0.7468,0.74765,0.7468,0.7473,2107600000.0
2009-10-19 11:30:00,0.7473,0.7474,0.74703,0.74725,1266400001.0
2009-10-19 11:45:00,0.74725,0.74845,0.74725,0.74755,2364500004.0
2009-10-19 12:00:00,0.74755,0.74785,0.74735,0.7478,1575000004.0
2009-10-19 12:15:00,0.7478,0.748,0.74765,0.74785,1402700002.0
2009-10-19 12:30:00,0.74795,0.74795,0.74735,0.7476,864200000.0
2009-10-19 12:45:00,0.7476,0.74775,0.7466,0.74665,1423000000.0
2009-10-19 13:00:00,0.7466,0.74735,0.7466,0.7469,2094199999.0
2009-10-19 13:15:00,0.7469,0.74745,0.7464,0.7472,878400000.0
2009-10-19 13:30:00,0.74715,0.7472,0.7457,0.7458,2763300002.0
2009-10-19 13:45:00,0.74575,0.746,0.7454,0.74575,1200900000.0
2009-10-19 14:00:00,0.74575,0.74595,0.74535,0.74575,2056099999.0
2009-10-19 14:15:00,0.74575,0.74605,0.7453,0.74595,1839400001.0
2009-10-19 14:30:00,0.74595,0.74675,0.74595,0.74645,1049400000.0
2009-10-19 14:45:00,0.74635,0.74645,0.7456,0.74645,2638899997.0
2009-10-19 15:00:00,0.74645,0.74665,0.7461,0.74625,2309500000.0
2009-10-19 15:15:00,0.74625,0.74685,0.7462,0.74625,1768999997.0
2009-10-19 15:30:00,0.74625,0.7464,0.74525,0.7454,4364299994.0
2009-10-19 15:45:00,0.7454,0.74565,0.74415,0.74415,3685000001.0
2009-10-19 16:00:00,0.74415,0.7469,0.74415,0.74685,6158600010.0
2009-10-19 16:15:00,0.74685,0.74855,0.7461,0.74785,4594199997.0
2009-10-19 16:30:00,0.74785,0.7494,0.74785,0.74835,4665399998.0
2009-10-19 16:45:00,0.74835,0.7491,0.7483,0.749,2329400000.0
2009-10-19 17:00:00,0.749,0.74915,0.7487,0.7488,2939700008.0
2009-10-19 17:15:00,0.74875,0.7514,0.74875,0.7512,5198100000.0
2009-10-19 17:30:00,0.7512,0.75175,0.75055,0.75175,3165300001.0
2009-10-19 17:45:00,0.7519,0.7531,0.75175,0.75285,4560000000.0
2009-10-19 18:00:00,0.75285,0.7548,0.75245,0.7533,1680300000.0
2009-10-19 18:15:00,0.75325,0.75365,0.75224,0.75295,1394800000.0
2009-10-19 18:30:00,0.75295,0.75335,0.75285,0.75325,1193999999.0
2009-10-19 18:45:00,0.75325,0.75355,0.75295,0.75295,678900000.0
2009-10-19 19:00:00,0.75295,0.7534,0.7528,0.75335,979200000.0
2009-10-19 19:15:00,0.75335,0.7535,0.75287,0.753,1475199998.0
2009-10-19 19:30:00,0.7532,0.75415,0.7532,0.75415,836400000.0
2009-10-19 19:45:00,0.75415,0.75415,0.75335,0.7535,804800000.0
2009-10-19 20:00:00,0.7535,0.75355,0.75315,0.75345,309800000.0
2009-10-19 20:15:00,0.75333,0.75365,0.753,0.75315,965200000.0
2009-10-19 20:30:00,0.75315,0.75365,0.7531,0.75355,576000000.0
2009-10-19 20:45:00,0.75355,0.75395,0.75346,0.75355,757000000.0
2009-10-19 21:00:00,0.75355,0.75355,0.75264,0.7532,857200000.0
2009-10-19 21:15:00,0.7532,0.7534,0.7526,0.753,787299998.0
2009-10-19 21:30:00,0.753,0.75305,0.7529,0.753,261800000.0
2009-10-19 21:45:00,0.75295,0.75415,0.75295,0.75395,808400000.0
2009-10-19 22:00:00,0.75405,0.755,0.7537,0.75445,800400000.0
2009-10-19 22:15:00,0.7545,0.75595,0.75438,0.7556,879900000.0
2009-10-19 22:30:00,0.75555,0.7574,0.7554,0.757,1402600000.0
2009-10-19 22:45:00,0.75705,0.7573,0.75645,0.75645,599800000.0
2009-10-19 23:00:00,0.75645,0.7574,0.75574,0.75588,425200000.0
2009-10-19 23:15:00,0.75625,0.75675,0.75566,0.75618,554400000.0
2009-10-19 23:30:00,0.7564,0.7566,0.75565,0.75615,518400000.0
2009-10-19 23:45:00,0.75645,0.75715,0.75625,0.7566,495700000.0
2009-10-20 00:00:00,0.7565,0.7567,0.75582,0.7563,513300000.0
2009-10-20 00:15:00,0.7563,0.7564,0.7553,0.75555,802800000.0
2009-10-20 00:30:00,0.75555,0.75605,0.75518,0.7556,360800000.0
2009-10-20 00:45:00,0.7556,0.75585,0.75508,0.7557,526200000.0
2009-10-20 01:00:00,0.7557,0.7557,0.7554,0.75545,466600000.0
2009-10-20 01:15:00,0.75545,0.75595,0.75524,0.75565,407400000.0
2009-10-20 01:30:00,0.75585,0.75615,0.75519,0.75555,705800000.0
2009-10-20 01:45:00,0.75555,0.7564,0.75515,0.7559,473200000.0
2009-10-20 02:00:00,0.7559,0.756,0.75495,0.75515,1262000000.0
2009-10-20 02:15:00,0.75515,0.75515,0.75435,0.75435,859700000.0
2009-10-20 02:30:00,0.75435,0.75585,0.75415,0.7542,1189200000.0
2009-10-20 02:45:00,0.7542,0.7549,0.75355,0.7549,1019600000.0
2009-10-20 03:00:00,0.7548,0.7548,0.75375,0.75395,884100000.0
2009-10-20 03:15:00,0.75395,0.75435,0.75385,0.7541,869100000.0
2009-10-20 03:30:00,0.7541,0.75535,0.7541,0.7546,1035600000.0
2009-10-20 03:45:00,0.7546,0.75535,0.7546,0.75485,413800000.0
2009-10-20 04:00:00,0.7549,0.75535,0.7549,0.75515,591800000.0
2009-10-20 04:15:00,0.7551,0.75605,0.75505,0.7558,518900000.0
2009-10-20 04:30:00,0.75575,0.75595,0.75501,0.75545,346900000.0
2009-10-20 04:45:00,0.75545,0.75545,0.7546,0.755,614600000.0
2009-10-20 05:00:00,0.755,0.7551,0.75423,0.7548,355400000.0
2009-10-20 05:15:00,0.7548,0.7548,0.7543,0.75435,343600000.0
2009-10-20 05:30:00,0.75435,0.75445,0.75339,0.7542,578900000.0
2009-10-20 05:45:00,0.75415,0.75435,0.7531,0.75395,418700000.0
2009-10-20 06:00:00,0.75361,0.75396,0.75275,0.75325,757099998.0
2009-10-20 06:15:00,0.75325,0.75365,0.75325,0.75345,787700000.0
2009-10-20 06:30:00,0.75345,0.75365,0.75305,0.75355,771400000.0
2009-10-20 06:45:00,0.75355,0.7544,0.75355,0.7544,903300000.0
2009-10-20 07:00:00,0.7544,0.7544,0.75355,0.7542,404100000.0
2009-10-20 07:15:00,0.75425,0.75435,0.75355,0.7539,761000000.0
2009-10-20 07:30:00,0.7539,0.7539,0.7526,0.75295,998300000.0
2009-10-20 07:45:00,0.75295,0.75345,0.7523,0.7534,1416100000.0
2009-10-20 08:00:00,0.75335,0.7534,0.75285,0.75305,1313000000.0
2009-10-20 08:15:00,0.75305,0.75415,0.75305,0.75355,909200000.0
2009-10-20 08:30:00,0.75355,0.7538,0.75325,0.7533,1073500001.0
2009-10-20 08:45:00,0.7533,0.75495,0.75295,0.75495,1336700000.0
2009-10-20 09:00:00,0.75495,0.75495,0.75305,0.75355,3169500003.0
2009-10-20 09:15:00,0.75355,0.7543,0.7535,0.7538,1907299999.0
2009-10-20 09:30:00,0.7538,0.75385,0.75305,0.75315,1841599999.0
2009-10-20 09:45:00,0.75315,0.75315,0.7524,0.7525,2479100001.0
2009-10-20 10:00:00,0.7525,0.75325,0.7523,0.7532,3020000000.0
2009-10-20 10:15:00,0.75325,0.7542,0.75295,0.75385,1807500000.0
2009-10-20 10:30:00,0.75385,0.75455,0.75245,0.75245,1798500001.0
2009-10-20 10:45:00,0.75245,0.75265,0.75225,0.75235,1718100005.0
2009-10-20 11:00:00,0.75235,0.75335,0.75235,0.7531,2495699997.0
2009-10-20 11:15:00,0.7531,0.75335,0.75275,0.753,1527600000.0
2009-10-20 11:30:00,0.753,0.75355,0.75295,0.75345,1805700000.0
2009-10-20 11:45:00,0.75345,0.75345,0.7529,0.7531,1582000003.0
2009-10-20 12:00:00,0.7531,0.75355,0.75295,0.7531,907000002.0
2009-10-20 12:15:00,0.7531,0.75355,0.75295,0.7531,863800000.0
2009-10-20 12:30:00,0.7531,0.75345,0.75265,0.75315,1416900001.0
2009-10-20 12:45:00,0.75315,0.7532,0.75265,0.75305,1402899999.0
2009-10-20 13:00:00,0.75305,0.75455,0.75295,0.75445,3174699998.0
2009-10-20 13:15:00,0.7544,0.75465,0.75375,0.75465,2067200003.0
2009-10-20 13:30:00,0.75465,0.75575,0.75455,0.7548,2046800000.0
2009-10-20 13:45:00,0.7548,0.75545,0.7546,0.75535,966100001.0
2009-10-20 14:00:00,0.75525,0.75525,0.7545,0.7546,1053100000.0
2009-10-20 14:15:00,0.7546,0.7546,0.7535,0.75365,1689099999.0
2009-10-20 14:30:00,0.75365,0.75445,0.7531,0.75385,2763300000.0
2009-10-20 14:45:00,0.75385,0.75485,0.7536,0.75395,2463999998.0
2009-10-20 15:00:00,0.75395,0.75445,0.75315,0.75395,4136500001.0
2009-10-20 15:15:00,0.75395,0.754,0.75315,0.7538,3398300000.0
2009-10-20 15:30:00,0.75385,0.75395,0.75175,0.7522,6757600004.0
2009-10-20 15:45:00,0.7522,0.75335,0.7516,0.7533,4963500004.0
2009-10-20 16:00:00,0.7534,0.7537,0.75165,0.7519,5903800006.0
2009-10-20 16:15:00,0.7519,0.75215,0.7506,0.7507,4143100003.0
2009-10-20 16:30:00,0.75075,0.7509,0.75015,0.75015,2691600001.0
2009-10-20 16:45:00,0.75015,0.75035,0.74925,0.74925,4115700011.0
2009-10-20 17:00:00,0.74925,0.7497,0.7483,0.74855,3784300006.0
2009-10-20 17:15:00,0.74855,0.7486,0.74695,0.74705,3522299994.0
2009-10-20 17:30:00,0.74705,0.74715,0.7453,0.74625,4656250002.0
2009-10-20 17:45:00,0.74625,0.74625,0.7441,0.7457,3557300000.0
2009-10-20 18:00:00,0.7457,0.746,0.74495,0.74585,2014099998.0
2009-10-20 18:15:00,0.74595,0.74685,0.7459,0.746,1005300000.0
2009-10-20 18:30:00,0.746,0.746,0.74405,0.74485,2197200003.0
2009-10-20 18:45:00,0.745,0.7464,0.7449,0.74555,2208100001.0
2009-10-20 19:00:00,0.74555,0.747,0.74555,0.74655,1471700000.0
2009-10-20 19:15:00,0.74655,0.74675,0.74625,0.74625,928100000.0
2009-10-20 19:30:00,0.74625,0.74645,0.74585,0.74585,478300000.0
2009-10-20 19:45:00,0.74585,0.7468,0.74585,0.74645,803000000.0
2009-10-20 20:00:00,0.74645,0.7469,0.74603,0.7469,918700000.0
2009-10-20 20:15:00,0.7469,0.7475,0.7469,0.7474,1152200000.0
2009-10-20 20:30:00,0.74735,0.74735,0.74659,0.74715,644100000.0
2009-10-20 20:45:00,0.74715,0.74765,0.74715,0.74765,500200000.0
2009-10-20 21:00:00,0.74765,0.7481,0.74675,0.747,1831899997.0
2009-10-20 21:15:00,0.747,0.7472,0.74669,0.7472,746600000.0
2009-10-20 21:30:00,0.7472,0.74795,0.74715,0.74749,652000000.0
2009-10-20 21:45:00,0.74775,0.74785,0.74738,0.7477,443300000.0
2009-10-20 22:00:00,0.7477,0.74875,0.7476,0.74865,590100000.0
2009-10-20 22:15:00,0.7486,0.74895,0.74799,0.74852,617100000.0
2009-10-20 22:30:00,0.74844,0.74875,0.74825,0.74844,528400001.0
2009-10-20 22:45:00,0.7487,0.74965,0.7487,0.74935,421200000.0
2009-10-20 23:00:00,0.74935,0.75055,0.749,0.75055,601000000.0
2009-10-20 23:15:00,0.75055,0.75055,0.74901,0.74924,539100000.0
2009-10-20 23:30:00,0.74936,0.74976,0.74914,0.7495,372600000.0
2009-10-20 23:45:00,0.7495,0.74955,0.74907,0.74955,411500000.0
2009-10-21 00:00:00,0.74955,0.7501,0.74919,0.74919,459100000.0
2009-10-21 00:15:00,0.74924,0.7497,0.74911,0.7495,804100000.0
2009-10-21 00:30:00,0.74945,0.7495,0.74816,0.74875,427800000.0
2009-10-21 00:45:00,0.7487,0.749,0.74805,0.7484,372700000.0
2009-10-21 01:00:00,0.7485,0.7485,0.74695,0.7472,570800001.0
2009-10-21 01:15:00,0.7473,0.74795,0.74697,0.74745,407100000.0
2009-10-21 01:30:00,0.74745,0.7482,0.7466,0.74815,782500000.0
2009-10-21 01:45:00,0.74815,0.75215,0.74815,0.75,2190000000.0
2009-10-21 02:00:00,0.75,0.752,0.75,0.7502,2191100000.0
2009-10-21 02:15:00,0.7502,0.7502,0.74905,0.74915,1017300000.0
2009-10-21 02:30:00,0.74915,0.7495,0.7481,0.74855,1121600000.0
2009-10-21 02:45:00,0.7486,0.7498,0.7486,0.74955,1529800000.0
2009-10-21 03:00:00,0.7496,0.7498,0.7487,0.74875,840400000.0
2009-10-21 03:15:00,0.7487,0.7489,0.7483,0.7489,841700000.0
2009-10-21 03:30:00,0.74885,0.749,0.74774,0.74835,273600000.0
2009-10-21 03:45:00,0.7483,0.7483,0.74735,0.7474,1357200000.0
2009-10-21 04:00:00,0.74735,0.7475,0.74635,0.74695,2677300000.0
2009-10-21 04:15:00,0.747,0.7484,0.74695,0.74815,864600000.0
2009-10-21 04:30:00,0.74815,0.7489,0.74815,0.74855,584800000.0
2009-10-21 04:45:00,0.74855,0.7495,0.74855,0.749,1003900000.0
2009-10-21 05:00:00,0.749,0.74935,0.749,0.74935,425900000.0
2009-10-21 05:15:00,0.74935,0.74965,0.74912,0.7495,380200000.0
2009-10-21 05:30:00,0.7495,0.74965,0.74892,0.74965,491600000.0
2009-10-21 05:45:00,0.74965,0.74965,0.74901,0.74945,379100000.0
2009-10-21 06:00:00,0.74945,0.7505,0.74945,0.75005,602400000.0
2009-10-21 06:15:00,0.7501,0.7503,0.74955,0.7501,695600000.0
2009-10-21 06:30:00,0.7501,0.7507,0.74965,0.74975,450800000.0
2009-10-21 06:45:00,0.74975,0.74985,0.74929,0.74946,429500000.0
2009-10-21 07:00:00,0.74965,0.75035,0.74965,0.75025,294300000.0
2009-10-21 07:15:00,0.75025,0.7505,0.7498,0.7503,798100000.0
2009-10-21 07:30:00,0.75005,0.75053,0.74973,0.75015,781300000.0
2009-10-21 07:45:00,0.75015,0.7506,0.74963,0.7504,672200000.0
2009-10-21 08:00:00,0.75035,0.75145,0.7502,0.7511,1559800001.0
2009-10-21 08:15:00,0.7511,0.75145,0.7505,0.7507,1514100000.0
2009-10-21 08:30:00,0.75065,0.7535,0.75065,0.75335,2664999995.0
2009-10-21 08:45:00,0.75335,0.75525,0.75335,0.7539,4703399998.0
2009-10-21 09:00:00,0.75395,0.7558,0.7536,0.7558,4979599996.0
2009-10-21 09:15:00,0.7558,0.7573,0.7557,0.75615,3586500005.0
2009-10-21 09:30:00,0.7562,0.75715,0.75605,0.75715,2106799999.0
2009-10-21 09:45:00,0.75715,0.7575,0.75615,0.75615,2260699999.0
2009-10-21 10:00:00,0.75615,0.75685,0.75615,0.7566,3446200006.0
2009-10-21 10:15:00,0.75665,0.75735,0.75635,0.7566,3963099999.0
2009-10-21 10:30:00,0.7567,0.7569,0.75615,0.7563,3977100006.0
2009-10-21 10:45:00,0.7563,0.75685,0.7563,0.75655,2309600003.0
2009-10-21 11:00:00,0.75655,0.75655,0.75455,0.7547,3190199998.0
2009-10-21 11:15:00,0.7547,0.75475,0.75275,0.75405,2558100001.0
2009-10-21 11:30:00,0.75405,0.7541,0.7531,0.75315,1219300000.0
2009-10-21 11:45:00,0.75315,0.75325,0.7516,0.7528,3989199997.0
2009-10-21 12:00:00,0.7528,0.7529,0.75175,0.7522,1557599997.0
2009-10-21 12:15:00,0.75225,0.7524,0.7514,0.7524,1343500000.0
2009-10-21 12:30:00,0.7524,0.7534,0.75225,0.7533,1349000000.0
2009-10-21 12:45:00,0.7533,0.7537,0.7524,0.75255,1451400002.0
2009-10-21 13:00:00,0.7526,0.75325,0.75245,0.7526,1436100001.0
2009-10-21 13:15:00,0.75255,0.7527,0.75245,0.75255,406700000.0
2009-10-21 13:30:00,0.75255,0.75265,0.7506,0.75085,1550700001.0
2009-10-21 13:45:00,0.75085,0.75145,0.75005,0.7505,1698600003.0
2009-10-21 14:00:00,0.75055,0.7519,0.75055,0.75125,2456900000.0
2009-10-21 14:15:00,0.75125,0.75245,0.75105,0.75215,2601999997.0
2009-10-21 14:30:00,0.75215,0.75315,0.7517,0.7527,2514800000.0
2009-10-21 14:45:00,0.75275,0.75315,0.7522,0.7523,2268800002.0
2009-10-21 15:00:00,0.7523,0.7534,0.75225,0.75335,2426699997.0
2009-10-21 15:15:00,0.75335,0.75335,0.75185,0.75295,2709399995.0
2009-10-21 15:30:00,0.753,0.7552,0.75255,0.7552,3280099998.0
2009-10-21 15:45:00,0.7552,0.75585,0.7527,0.75285,3300399999.0
2009-10-21 16:00:00,0.75285,0.7545,0.75285,0.7543,3533899998.0
2009-10-21 16:15:00,0.7544,0.7549,0.75405,0.75425,1748799998.0
2009-10-21 16:30:00,0.75425,0.7558,0.75395,0.7557,3032600001.0
2009-10-21 16:45:00,0.75575,0.75625,0.75525,0.75625,3260800002.0
2009-10-21 17:00:00,0.75625,0.75635,0.7546,0.7549,4244999997.0
2009-10-21 17:15:00,0.75495,0.75635,0.75485,0.7563,2297100003.0
2009-10-21 17:30:00,0.7563,0.75705,0.756,0.7568,2676200000.0
2009-10-21 17:45:00,0.7568,0.7569,0.75585,0.7561,1890000000.0
2009-10-21 18:00:00,0.75615,0.7568,0.756,0.7563,1944999999.0
2009-10-21 18:15:00,0.7563,0.7569,0.75605,0.75665,1745700000.0
2009-10-21 18:30:00,0.75665,0.7569,0.75613,0.7567,1139000000.0
2009-10-21 18:45:00,0.7567,0.7595,0.7567,0.7592,2738199998.0
2009-10-21 19:00:00,0.7592,0.7592,0.75825,0.75905,1710100001.0
2009-10-21 19:15:00,0.75905,0.7623,0.75895,0.762,1787800000.0
2009-10-21 19:30:00,0.762,0.7628,0.76175,0.76265,1118700001.0
2009-10-21 19:45:00,0.76265,0.76265,0.7619,0.7624,1547799999.0
2009-10-21 20:00:00,0.76235,0.7631,0.76185,0.76305,1769899998.0
2009-10-21 20:15:00,0.76305,0.76345,0.76185,0.762,2061500000.0
2009-10-21 20:30:00,0.76195,0.76215,0.7615,0.76195,696600000.0
2009-10-21 20:45:00,0.76195,0.7625,0.76175,0.76205,861500000.0
2009-10-21 21:00:00,0.76205,0.76249,0.76178,0.76195,715000000.0
2009-10-21 21:15:00,0.76217,0.76235,0.76075,0.76085,875200000.0
2009-10-21 21:30:00,0.76085,0.76085,0.75875,0.75875,1734100000.0
2009-10-21 21:45:00,0.7588,0.75955,0.75725,0.75785,1644100000.0
2009-10-21 22:00:00,0.75785,0.75845,0.757,0.75805,1058300000.0
2009-10-21 22:15:00,0.75805,0.75945,0.75785,0.75915,861400000.0
2009-10-21 22:30:00,0.75915,0.7598,0.7589,0.75975,454900000.0
2009-10-21 22:45:00,0.76005,0.761,0.76,0.76025,714300000.0
2009-10-21 23:00:00,0.76025,0.76025,0.7591,0.75915,279600000.0
2009-10-21 23:15:00,0.75915,0.7592,0.75827,0.7587,345800000.0
2009-10-21 23:30:00,0.7582,0.7587,0.75704,0.7573,397900000.0
2009-10-21 23:45:00,0.7575,0.7578,0.75699,0.75755,490950000.0
2009-10-22 00:00:00,0.75775,0.75785,0.7572,0.7572,366000000.0
2009-10-22 00:15:00,0.7572,0.7575,0.75715,0.75735,420700000.0
2009-10-22 00:30:00,0.7574,0.75765,0.7568,0.7572,646200000.0
2009-10-22 00:45:00,0.75711,0.7573,0.75652,0.7571,578200000.0
2009-10-22 01:00:00,0.7571,0.7574,0.75666,0.75735,635200000.0
2009-10-22 01:15:00,0.75745,0.7576,0.75735,0.75755,312600000.0
2009-10-22 01:30:00,0.75755,0.7578,0.757,0.7571,401100000.0
2009-10-22 01:45:00,0.7571,0.7575,0.75685,0.75745,468300000.0
2009-10-22 02:00:00,0.7575,0.7576,0.75705,0.7575,1184100000.0
2009-10-22 02:15:00,0.7575,0.75895,0.75713,0.75885,956500000.0
2009-10-22 02:30:00,0.75885,0.7594,0.75885,0.7593,1021700000.0
2009-10-22 02:45:00,0.7593,0.7602,0.75815,0.75865,1255400000.0
2009-10-22 03:00:00,0.7586,0.7586,0.75695,0.75745,2083800000.0
2009-10-22 03:15:00,0.75745,0.75785,0.7572,0.7575,717500000.0
2009-10-22 03:30:00,0.7575,0.75835,0.75745,0.75815,662900000.0
2009-10-22 03:45:00,0.75815,0.7586,0.7578,0.7581,1020300000.0
2009-10-22 04:00:00,0.7581,0.7592,0.75685,0.75755,2295900000.0
2009-10-22 04:15:00,0.7575,0.7575,0.75665,0.75705,1860200000.0
2009-10-22 04:30:00,0.75705,0.75725,0.7566,0.7567,1159700000.0
2009-10-22 04:45:00,0.7567,0.7569,0.75595,0.7564,1748900000.0
2009-10-22 05:00:00,0.7564,0.7565,0.75345,0.754,2583050000.0
2009-10-22 05:15:00,0.754,0.75445,0.75325,0.75325,1814100000.0
2009-10-22 05:30:00,0.75325,0.7533,0.75055,0.75095,2112300000.0
2009-10-22 05:45:00,0.75095,0.7527,0.7508,0.7524,1903900000.0
2009-10-22 06:00:00,0.7524,0.7531,0.75235,0.7527,1039100000.0
2009-10-22 06:15:00,0.7527,0.75305,0.75175,0.7519,946100000.0
2009-10-22 06:30:00,0.75195,0.75265,0.75185,0.7526,686100000.0
2009-10-22 06:45:00,0.75265,0.7537,0.75255,0.7537,834700000.0
2009-10-22 07:00:00,0.75375,0.754,0.75335,0.75375,1154600000.0
2009-10-22 07:15:00,0.75375,0.75575,0.75375,0.7555,1669700000.0
2009-10-22 07:30:00,0.7555,0.7556,0.7542,0.75445,2492699992.0
2009-10-22 07:45:00,0.7545,0.7545,0.7535,0.7538,1486000000.0
2009-10-22 08:00:00,0.7538,0.75385,0.7528,0.75345,1733800001.0
2009-10-22 08:15:00,0.75345,0.75345,0.7517,0.75245,2362800000.0
2009-10-22 08:30:00,0.7525,0.75255,0.75165,0.7521,640400000.0
2009-10-22 08:45:00,0.7521,0.7523,0.7506,0.7521,2145250001.0
2009-10-22 09:00:00,0.7521,0.7534,0.75095,0.75335,3701499998.0
2009-10-22 09:15:00,0.75335,0.7556,0.75325,0.75505,4010999999.0
2009-10-22 09:30:00,0.75505,0.75525,0.7526,0.75355,3449100003.0
2009-10-22 09:45:00,0.7535,0.7541,0.7534,0.7536,1656500002.0
2009-10-22 10:00:00,0.7536,0.7536,0.7511,0.75215,2358800004.0
2009-10-22 10:15:00,0.75215,0.75215,0.7505,0.751,2398299997.0
2009-10-22 10:30:00,0.75095,0.7523,0.7499,0.75035,3279500001.0
2009-10-22 10:45:00,0.75045,0.75285,0.75,0.7525,4642200000.0
2009-10-22 11:00:00,0.75265,0.75425,0.75245,0.75365,2819600000.0
2009-10-22 11:15:00,0.75355,0.75355,0.75225,0.753,2254699998.0
2009-10-22 11:30:00,0.753,0.75305,0.75205,0.7528,2473100000.0
2009-10-22 11:45:00,0.7528,0.7528,0.752,0.7526,1647500000.0
2009-10-22 12:00:00,0.7526,0.75425,0.7525,0.75405,2162899997.0
2009-10-22 12:15:00,0.75405,0.75445,0.7531,0.7532,1938199999.0
2009-10-22 12:30:00,0.75325,0.75385,0.7532,0.75365,1008500001.0
2009-10-22 12:45:00,0.7536,0.75385,0.75315,0.7536,970199999.0
2009-10-22 13:00:00,0.7536,0.75455,0.75355,0.75405,1446899999.0
2009-10-22 13:15:00,0.7541,0.75445,0.75285,0.7531,1077499998.0
2009-10-22 13:30:00,0.75315,0.75505,0.75315,0.755,1313399999.0
2009-10-22 13:45:00,0.755,0.7551,0.75435,0.75455,1039700001.0
2009-10-22 14:00:00,0.75455,0.75535,0.75445,0.7546,2074299998.0
2009-10-22 14:15:00,0.7546,0.7564,0.7546,0.75525,2006199998.0
2009-10-22 14:30:00,0.75525,0.75525,0.75375,0.7539,2046399996.0
2009-10-22 14:45:00,0.7539,0.7541,0.75345,0.75355,2672299995.0
2009-10-22 15:00:00,0.75355,0.75355,0.75195,0.7533,2682899997.0
2009-10-22 15:15:00,0.75335,0.7549,0.7533,0.75345,3001199995.0
2009-10-22 15:30:00,0.75345,0.7544,0.753,0.75315,3182999999.0
2009-10-22 15:45:00,0.75315,0.75365,0.752,0.75235,3603499998.0
2009-10-22 16:00:00,0.75245,0.7538,0.75075,0.75355,2978500003.0
2009-10-22 16:15:00,0.75355,0.7545,0.75275,0.75355,3660800005.0
2009-10-22 16:30:00,0.75355,0.754,0.7532,0.75365,3174400003.0
2009-10-22 16:45:00,0.75365,0.75535,0.7534,0.755,3347899998.0
2009-10-22 17:00:00,0.7551,0.7552,0.75395,0.75455,2778200003.0
2009-10-22 17:15:00,0.75455,0.75475,0.7527,0.75345,2363100003.0
2009-10-22 17:30:00,0.75345,0.75375,0.75315,0.75375,2994299999.0
2009-10-22 17:45:00,0.75375,0.754,0.7531,0.75355,3601000000.0
2009-10-22 18:00:00,0.7535,0.75405,0.7532,0.75375,1720600000.0
2009-10-22 18:15:00,0.75365,0.75365,0.75265,0.7529,787900000.0
2009-10-22 18:30:00,0.7529,0.7545,0.7528,0.7544,1685600000.0
2009-10-22 18:45:00,0.75445,0.75545,0.75395,0.75455,1530999998.0
2009-10-22 19:00:00,0.7545,0.75485,0.75387,0.75415,863900000.0
2009-10-22 19:15:00,0.75415,0.7542,0.7533,0.754,1132100000.0
2009-10-22 19:30:00,0.754,0.754,0.75335,0.75375,1643500000.0
2009-10-22 19:45:00,0.75375,0.75425,0.7536,0.75425,1399700000.0
2009-10-22 20:00:00,0.7543,0.75685,0.75425,0.75675,2295400000.0
2009-10-22 20:15:00,0.75685,0.75865,0.75675,0.7581,2177300002.0
2009-10-22 20:30:00,0.7581,0.7587,0.75785,0.75785,881800000.0
2009-10-22 20:45:00,0.75785,0.75855,0.75755,0.7583,1679100000.0
2009-10-22 21:00:00,0.7583,0.75855,0.7579,0.75835,1333400000.0
2009-10-22 21:15:00,0.7584,0.75945,0.75835,0.7591,1346900000.0
2009-10-22 21:30:00,0.759,0.75936,0.7584,0.75845,1944000000.0
2009-10-22 21:45:00,0.75845,0.759,0.75833,0.75847,1168800000.0
2009-10-22 22:00:00,0.75875,0.7594,0.75845,0.75875,344200000.0
2009-10-22 22:15:00,0.75865,0.7587,0.75785,0.75835,243100000.0
2009-10-22 22:30:00,0.7583,0.7583,0.7579,0.75805,391100000.0
2009-10-22 22:45:00,0.75805,0.7581,0.75728,0.75755,224700000.0
2009-10-22 23:00:00,0.7574,0.7575,0.75576,0.75587,263700000.0
2009-10-22 23:15:00,0.75594,0.75795,0.75587,0.7577,282700000.0
2009-10-22 23:30:00,0.75795,0.7582,0.7569,0.75715,446200000.0
2009-10-22 23:45:00,0.75715,0.75735,0.75666,0.75735,411400000.0
2009-10-23 00:00:00,0.75735,0.7582,0.75715,0.75778,437100000.0
2009-10-23 00:15:00,0.758,0.7582,0.75748,0.75815,522900000.0
2009-10-23 00:30:00,0.75787,0.75825,0.7576,0.75797,588400000.0
2009-10-23 00:45:00,0.75806,0.75825,0.75777,0.7581,807200000.0
2009-10-23 01:00:00,0.75825,0.75865,0.7578,0.75865,628800000.0
2009-10-23 01:15:00,0.75865,0.75875,0.75788,0.7585,567000000.0
2009-10-23 01:30:00,0.7586,0.7591,0.75845,0.75865,453300000.0
2009-10-23 01:45:00,0.75865,0.75875,0.75787,0.75825,504300000.0
2009-10-23 02:00:00,0.75815,0.7592,0.75815,0.7588,833800000.0
2009-10-23 02:15:00,0.7588,0.75955,0.75835,0.75855,1643300000.0
2009-10-23 02:30:00,0.7586,0.7587,0.75755,0.75785,1705800000.0
2009-10-23 02:45:00,0.75785,0.7582,0.75615,0.7564,1438800000.0
2009-10-23 03:00:00,0.7564,0.7568,0.7563,0.7568,858600000.0
2009-10-23 03:15:00,0.7568,0.7573,0.75616,0.75705,776400000.0
2009-10-23 03:30:00,0.7571,0.7571,0.756,0.75605,646000000.0
2009-10-23 03:45:00,0.756,0.75625,0.7556,0.756,893900000.0
2009-10-23 04:00:00,0.75595,0.75745,0.7559,0.75625,1204000000.0
2009-10-23 04:15:00,0.75625,0.7573,0.75625,0.7571,1657600000.0
2009-10-23 04:30:00,0.7571,0.7575,0.75595,0.75635,1231500000.0
2009-10-23 04:45:00,0.75635,0.75645,0.75598,0.75615,864800000.0
2009-10-23 05:00:00,0.75615,0.7569,0.7561,0.75635,1019900000.0
2009-10-23 05:15:00,0.75616,0.7567,0.75595,0.7564,865500000.0
2009-10-23 05:30:00,0.75645,0.75725,0.7564,0.75665,1348100000.0
2009-10-23 05:45:00,0.7566,0.7569,0.75608,0.75635,1071300000.0
2009-10-23 06:00:00,0.75635,0.7566,0.75621,0.7564,747900000.0
2009-10-23 06:15:00,0.75645,0.757,0.75614,0.75625,1027200000.0
2009-10-23 06:30:00,0.7566,0.75685,0.75621,0.7566,284300000.0
2009-10-23 06:45:00,0.75685,0.7575,0.7567,0.75725,1096500000.0
2009-10-23 07:00:00,0.75725,0.7575,0.75705,0.75745,678100000.0
2009-10-23 07:15:00,0.75745,0.75755,0.756,0.75635,1493500000.0
2009-10-23 07:30:00,0.75635,0.75645,0.75515,0.7564,1070700000.0
2009-10-23 07:45:00,0.7564,0.75765,0.7558,0.7576,1717400000.0
2009-10-23 08:00:00,0.75765,0.7577,0.75595,0.75625,2087200000.0
2009-10-23 08:15:00,0.75625,0.75665,0.75515,0.7552,1816900000.0
2009-10-23 08:30:00,0.7552,0.75525,0.75375,0.7546,1251500000.0
2009-10-23 08:45:00,0.7546,0.7556,0.75455,0.7553,2101700000.0
2009-10-23 09:00:00,0.7553,0.75655,0.75485,0.75615,3100800000.0
2009-10-23 09:15:00,0.75615,0.75665,0.75585,0.7566,1708800000.0
2009-10-23 09:30:00,0.7566,0.7566,0.756,0.75635,1885200000.0
2009-10-23 09:45:00,0.75635,0.7572,0.75615,0.75655,2039900002.0
2009-10-23 10:00:00,0.7565,0.7565,0.75505,0.75505,2685200001.0
2009-10-23 10:15:00,0.75505,0.75535,0.7541,0.7545,2221100000.0
2009-10-23 10:30:00,0.7545,0.7553,0.7539,0.7553,3096000001.0
2009-10-23 10:45:00,0.7553,0.7556,0.75425,0.7551,2917900001.0
2009-10-23 11:00:00,0.75515,0.75665,0.75475,0.75655,2249299997.0
2009-10-23 11:15:00,0.75655,0.75665,0.75575,0.7565,1727400000.0
2009-10-23 11:30:00,0.7565,0.75685,0.75615,0.75665,1877000000.0
2009-10-23 11:45:00,0.7567,0.757,0.75655,0.7567,1214200000.0
2009-10-23 12:00:00,0.75675,0.7569,0.7556,0.7559,1575800000.0
2009-10-23 12:15:00,0.75585,0.756,0.75519,0.75545,1735200000.0
2009-10-23 12:30:00,0.75545,0.756,0.7547,0.7547,1421399999.0
2009-10-23 12:45:00,0.7547,0.75625,0.75465,0.7561,2546900003.0
2009-10-23 13:00:00,0.7561,0.75655,0.756,0.75625,1688099998.0
2009-10-23 13:15:00,0.75625,0.7564,0.75545,0.75605,1814900001.0
2009-10-23 13:30:00,0.75605,0.7567,0.75513,0.7565,1646600000.0
2009-10-23 13:45:00,0.75655,0.75655,0.75571,0.75625,687900000.0
2009-10-23 14:00:00,0.75625,0.75635,0.75565,0.75575,1052200001.0
2009-10-23 14:15:00,0.75585,0.7561,0.7554,0.75605,1434099998.0
2009-10-23 14:30:00,0.75605,0.75775,0.75605,0.7572,3728800000.0
2009-10-23 14:45:00,0.7572,0.75735,0.75685,0.75695,2496300002.0
2009-10-23 15:00:00,0.75695,0.75745,0.75665,0.75685,1948600001.0
2009-10-23 15:15:00,0.7569,0.75795,0.7569,0.7576,2489399995.0
2009-10-23 15:30:00,0.7576,0.75805,0.7557,0.7557,5454100001.0
2009-10-23 15:45:00,0.7557,0.7573,0.7556,0.75725,5903899999.0
2009-10-23 16:00:00,0.75725,0.75785,0.7533,0.7542,5374100000.0
2009-10-23 16:15:00,0.75415,0.7556,0.7538,0.7553,4266999999.0
2009-10-23 16:30:00,0.7553,0.7555,0.7542,0.75425,3209899999.0
2009-10-23 16:45:00,0.75425,0.75525,0.7542,0.75505,3515200003.0
2009-10-23 17:00:00,0.75505,0.75555,0.7547,0.75505,3551699999.0
2009-10-23 17:15:00,0.75505,0.75525,0.754,0.7548,2816100001.0
2009-10-23 17:30:00,0.7548,0.75565,0.75415,0.7556,2482000003.0
2009-10-23 17:45:00,0.7556,0.7563,0.7553,0.75625,1526600000.0
2009-10-23 18:00:00,0.75625,0.75745,0.75565,0.75575,2997600000.0
2009-10-23 18:15:00,0.75575,0.7562,0.75515,0.75595,2755600001.0
2009-10-23 18:30:00,0.75595,0.75675,0.75545,0.75665,1561800000.0
2009-10-23 18:45:00,0.7566,0.7572,0.756,0.756,2079600000.0
2009-10-23 19:00:00,0.756,0.75625,0.75555,0.75615,1416100000.0
2009-10-23 19:15:00,0.75615,0.7562,0.75485,0.75495,2017900000.0
2009-10-23 19:30:00,0.75485,0.7549,0.75345,0.75375,2124500000.0
2009-10-23 19:45:00,0.75385,0.75425,0.75318,0.7542,1187000000.0
2009-10-23 20:00:00,0.7542,0.7542,0.75255,0.75355,1731200000.0
2009-10-23 20:15:00,0.75355,0.7543,0.7535,0.754,1103800000.0
2009-10-23 20:30:00,0.754,0.75433,0.75344,0.7538,613550000.0
2009-10-23 20:45:00,0.7538,0.75425,0.7535,0.75375,942000003.0
2009-10-23 21:00:00,0.7538,0.7539,0.75326,0.75385,1773000000.0
2009-10-23 21:15:00,0.7539,0.7539,0.7528,0.75285,560800000.0
2009-10-23 21:30:00,0.75285,0.7535,0.75229,0.75295,1082700000.0
2009-10-23 21:45:00,0.7529,0.7549,0.7529,0.75385,1003500000.0
2009-10-23 22:00:00,0.75382,0.7545,0.75338,0.75413,655100000.0
2009-10-23 22:15:00,0.7543,0.75435,0.75382,0.75382,320100000.0
2009-10-23 22:30:00,0.7542,0.75495,0.75405,0.75495,352800000.0
2009-10-23 22:45:00,0.75505,0.75545,0.7535,0.754,556400000.0
2009-10-26 00:00:00,0.75358,0.7536,0.75325,0.75331,989300000.0
2009-10-26 00:15:00,0.7533,0.75355,0.7533,0.75344,1065400000.0
2009-10-26 00:30:00,0.7535,0.75354,0.75334,0.75354,1141500000.0
2009-10-26 00:45:00,0.75352,0.75368,0.75308,0.75314,1065400000.0
2009-10-26 01:00:00,0.75317,0.75342,0.75269,0.75286,1065400000.0
2009-10-26 01:15:00,0.75289,0.75309,0.7524,0.75309,1141500000.0
2009-10-26 01:30:00,0.75308,0.75329,0.75223,0.75329,1141500000.0
2009-10-26 01:45:00,0.75332,0.75463,0.75299,0.75364,1141500000.0
2009-10-26 02:00:00,0.7532,0.75365,0.75275,0.7529,452400000.0
2009-10-26 02:15:00,0.75295,0.7531,0.75236,0.7531,624300000.0
2009-10-26 02:30:00,0.7531,0.75345,0.75205,0.75335,908200000.0
2009-10-26 02:45:00,0.75335,0.7548,0.75305,0.7537,1773100000.0
2009-10-26 03:00:00,0.75365,0.7546,0.7528,0.7543,957600000.0
2009-10-26 03:15:00,0.75435,0.75455,0.75295,0.75335,2105200000.0
2009-10-26 03:30:00,0.75335,0.75385,0.75278,0.75375,1765800000.0
2009-10-26 03:45:00,0.75375,0.75495,0.75375,0.75495,1075400000.0
2009-10-26 04:00:00,0.75495,0.75665,0.75495,0.7562,1326300000.0
2009-10-26 04:15:00,0.7562,0.75655,0.7558,0.7561,1118700000.0
2009-10-26 04:30:00,0.7561,0.7561,0.75455,0.75505,865600000.0
2009-10-26 04:45:00,0.75505,0.7554,0.75465,0.75535,1011000000.0
2009-10-26 05:00:00,0.75525,0.75535,0.75445,0.7547,564300000.0
2009-10-26 05:15:00,0.7547,0.7547,0.7538,0.7542,749800000.0
2009-10-26 05:30:00,0.7542,0.75435,0.75347,0.7539,427400000.0
2009-10-26 05:45:00,0.7539,0.75475,0.7539,0.7543,711900000.0
2009-10-26 06:00:00,0.75425,0.75445,0.7533,0.75365,1091300000.0
2009-10-26 06:15:00,0.7537,0.754,0.75315,0.75315,818000000.0
2009-10-26 06:30:00,0.75315,0.75325,0.7527,0.75305,1297900000.0
2009-10-26 06:45:00,0.75305,0.7538,0.753,0.75355,1092100000.0
2009-10-26 07:00:00,0.7536,0.7539,0.7534,0.7536,1643700000.0
2009-10-26 07:15:00,0.7536,0.75365,0.75315,0.75335,582400000.0
2009-10-26 07:30:00,0.7534,0.7534,0.75295,0.75295,745900000.0
2009-10-26 07:45:00,0.75275,0.7532,0.75255,0.75255,592400000.0
2009-10-26 08:00:00,0.75255,0.75315,0.75255,0.75305,369100000.0
2009-10-26 08:15:00,0.75276,0.75375,0.75265,0.7535,565700000.0
2009-10-26 08:30:00,0.7535,0.75355,0.75245,0.7533,387500000.0
2009-10-26 08:45:00,0.75325,0.75495,0.75325,0.75495,916900000.0
2009-10-26 09:00:00,0.75495,0.755,0.75335,0.7536,1517000000.0
2009-10-26 09:15:00,0.75365,0.7539,0.75325,0.75375,1256400000.0
2009-10-26 09:30:00,0.75375,0.754,0.75335,0.75355,1579200000.0
2009-10-26 09:45:00,0.75355,0.7546,0.75345,0.75455,1654100000.0
2009-10-26 10:00:00,0.7544,0.75505,0.7538,0.7539,3905299999.0
2009-10-26 10:15:00,0.7539,0.7542,0.7535,0.754,1967700000.0
2009-10-26 10:30:00,0.754,0.75445,0.7538,0.7541,2927400000.0
2009-10-26 10:45:00,0.7541,0.75455,0.75405,0.75445,2201799999.0
2009-10-26 11:00:00,0.7544,0.75565,0.7543,0.75505,3639300000.0
2009-10-26 11:15:00,0.75505,0.75505,0.75415,0.7544,2156800001.0
2009-10-26 11:30:00,0.75435,0.75645,0.7543,0.75545,2155100000.0
2009-10-26 11:45:00,0.75545,0.75555,0.75405,0.75466,2099200000.0
2009-10-26 12:00:00,0.75505,0.75515,0.75465,0.75475,463300002.0
2009-10-26 12:15:00,0.75475,0.7548,0.7545,0.75465,724400000.0
2009-10-26 12:30:00,0.75465,0.7548,0.75377,0.75435,1513500001.0
2009-10-26 12:45:00,0.7544,0.7545,0.75355,0.75375,1093499998.0
2009-10-26 13:00:00,0.75375,0.754,0.75325,0.75345,1444100000.0
2009-10-26 13:15:00,0.7534,0.75385,0.75335,0.7537,724600000.0
2009-10-26 13:30:00,0.7536,0.754,0.75355,0.75395,959700000.0
2009-10-26 13:45:00,0.75395,0.75395,0.7532,0.7532,618500000.0
2009-10-26 14:00:00,0.75315,0.7532,0.75205,0.75235,2138999999.0
2009-10-26 14:15:00,0.75235,0.75255,0.7518,0.75255,1588000000.0
2009-10-26 14:30:00,0.75255,0.75265,0.75195,0.75255,1485900000.0
2009-10-26 14:45:00,0.75255,0.7537,0.75225,0.75325,2016000000.0
2009-10-26 15:00:00,0.75325,0.75435,0.7531,0.7531,1938199998.0
2009-10-26 15:15:00,0.7532,0.75345,0.75225,0.75275,2042799999.0
2009-10-26 15:30:00,0.75275,0.75465,0.7527,0.75435,4573100006.0
2009-10-26 15:45:00,0.75435,0.7555,0.75425,0.7543,4109599995.0
2009-10-26 16:00:00,0.7543,0.75505,0.75375,0.75385,1998300000.0
2009-10-26 16:15:00,0.75385,0.7543,0.7526,0.75265,1859899999.0
2009-10-26 16:30:00,0.7526,0.7528,0.75175,0.752,3606799997.0
2009-10-26 16:45:00,0.75195,0.7525,0.75125,0.75125,2491699995.0
2009-10-26 17:00:00,0.75125,0.7525,0.7511,0.75125,2997800004.0
2009-10-26 17:15:00,0.75125,0.7513,0.7494,0.7494,5572699999.0
2009-10-26 17:30:00,0.74945,0.7513,0.7483,0.75075,5092699996.0
2009-10-26 17:45:00,0.7509,0.75155,0.7492,0.74935,4055700000.0
2009-10-26 18:00:00,0.74935,0.7501,0.74835,0.74955,3889300001.0
2009-10-26 18:15:00,0.74955,0.7505,0.74845,0.74925,3160300000.0
2009-10-26 18:30:00,0.74925,0.75035,0.7489,0.7489,1991000000.0
2009-10-26 18:45:00,0.7489,0.7498,0.748,0.7497,1663600000.0
2009-10-26 19:00:00,0.7497,0.7497,0.7481,0.74845,1064900000.0
2009-10-26 19:15:00,0.74845,0.74855,0.7469,0.74725,2170400000.0
2009-10-26 19:30:00,0.7473,0.7483,0.7471,0.7477,1171100000.0
2009-10-26 19:45:00,0.7478,0.7483,0.7477,0.74785,1432200000.0
2009-10-26 20:00:00,0.74785,0.7482,0.7475,0.74755,1525700000.0
2009-10-26 20:15:00,0.74755,0.7477,0.7457,0.74675,1740800000.0
2009-10-26 20:30:00,0.74675,0.74675,0.74515,0.74525,2270900000.0
2009-10-26 20:45:00,0.7452,0.74675,0.7452,0.74635,1833100000.0
2009-10-26 21:00:00,0.74645,0.74665,0.7461,0.7463,917600000.0
2009-10-26 21:15:00,0.7463,0.74665,0.74605,0.74625,1131400000.0
2009-10-26 21:30:00,0.74625,0.74655,0.74591,0.7465,481800000.0
2009-10-26 21:45:00,0.74655,0.74745,0.7465,0.74705,1251900000.0
2009-10-26 22:00:00,0.74705,0.74755,0.74669,0.7473,1304700000.0
2009-10-26 22:15:00,0.74707,0.7478,0.74689,0.7476,517200000.0
2009-10-26 22:30:00,0.74775,0.7479,0.74669,0.74688,568200000.0
2009-10-26 22:45:00,0.74691,0.7476,0.7466,0.7473,523400000.0
2009-10-26 23:00:00,0.7473,0.7474,0.74695,0.74735,112000000.0
2009-10-26 23:15:00,0.74735,0.74755,0.74725,0.74755,235800000.0
2009-10-26 23:30:00,0.74755,0.7477,0.74685,0.74715,917300000.0
2009-10-26 23:45:00,0.74715,0.74775,0.74684,0.74775,429100000.0
2009-10-27 00:00:00,0.74775,0.74775,0.74713,0.74735,535800000.0
2009-10-27 00:15:00,0.7476,0.74785,0.74694,0.74755,501400000.0
2009-10-27 00:30:00,0.74755,0.74785,0.74719,0.74765,520000000.0
2009-10-27 00:45:00,0.74765,0.74765,0.74575,0.7461,823800000.0
2009-10-27 01:00:00,0.74605,0.74625,0.7446,0.7452,880000000.0
2009-10-27 01:15:00,0.74515,0.7457,0.7451,0.7454,502900000.0
2009-10-27 01:30:00,0.7454,0.7455,0.7447,0.7453,622200000.0
2009-10-27 01:45:00,0.7453,0.74585,0.74475,0.74565,223500000.0
2009-10-27 02:00:00,0.7457,0.746,0.74517,0.74553,789000000.0
2009-10-27 02:15:00,0.74595,0.7467,0.7459,0.7466,1028300000.0
2009-10-27 02:30:00,0.74655,0.7482,0.7464,0.7478,951600000.0
2009-10-27 02:45:00,0.7478,0.7478,0.74667,0.74684,837900000.0
2009-10-27 03:00:00,0.74715,0.7476,0.7463,0.7476,1118300000.0
2009-10-27 03:15:00,0.7476,0.74765,0.7464,0.74685,1350300001.0
2009-10-27 03:30:00,0.74685,0.74715,0.74625,0.7466,1595200000.0
2009-10-27 03:45:00,0.7466,0.7466,0.74595,0.74615,603900000.0
2009-10-27 04:00:00,0.7462,0.7462,0.7455,0.74605,773300000.0
2009-10-27 04:15:00,0.7461,0.74635,0.74535,0.74565,879200000.0
2009-10-27 04:30:00,0.7457,0.74725,0.74555,0.74675,967800000.0
2009-10-27 04:45:00,0.74675,0.7474,0.74675,0.74725,728800000.0
2009-10-27 05:00:00,0.7473,0.74765,0.74705,0.7474,620000000.0
2009-10-27 05:15:00,0.74735,0.74795,0.7473,0.7477,1394600000.0
2009-10-27 05:30:00,0.74775,0.74805,0.7474,0.74775,1019200000.0
2009-10-27 05:45:00,0.74775,0.748,0.74749,0.74775,726700000.0
2009-10-27 06:00:00,0.74775,0.74815,0.74765,0.74775,587500000.0
2009-10-27 06:15:00,0.74765,0.7478,0.74681,0.74703,648300001.0
2009-10-27 06:30:00,0.7472,0.74775,0.74694,0.74765,1025300000.0
2009-10-27 06:45:00,0.74765,0.74805,0.74743,0.74787,1001800000.0
2009-10-27 07:00:00,0.74788,0.74835,0.74769,0.7482,663300000.0
2009-10-27 07:15:00,0.74815,0.74815,0.74762,0.7478,910000000.0
2009-10-27 07:30:00,0.7478,0.74825,0.74742,0.74825,1360700000.0
2009-10-27 07:45:00,0.74825,0.74845,0.74788,0.74825,905900000.0
2009-10-27 08:00:00,0.74825,0.74905,0.7481,0.74865,1016400000.0
2009-10-27 08:15:00,0.74865,0.74945,0.7486,0.74892,614500000.0
2009-10-27 08:30:00,0.74945,0.74945,0.74826,0.74872,810200000.0
2009-10-27 08:45:00,0.74905,0.7507,0.7486,0.7503,1485600000.0
2009-10-27 09:00:00,0.7503,0.75075,0.7499,0.7499,1335450000.0
2009-10-27 09:15:00,0.74985,0.75095,0.74937,0.7503,1233600004.0
2009-10-27 09:30:00,0.7503,0.7516,0.75025,0.7505,1446199999.0
2009-10-27 09:45:00,0.7506,0.75065,0.74865,0.7489,1833199999.0
2009-10-27 10:00:00,0.7489,0.7493,0.7477,0.74875,3925960002.0
2009-10-27 10:15:00,0.74875,0.7493,0.7479,0.74805,3660899997.0
2009-10-27 10:30:00,0.74805,0.74825,0.7474,0.74775,3659800002.0
2009-10-27 10:45:00,0.7477,0.7478,0.7468,0.74745,2439900003.0
2009-10-27 11:00:00,0.74745,0.74815,0.7465,0.7466,2496200000.0
2009-10-27 11:15:00,0.7466,0.74715,0.74605,0.74695,2167500001.0
2009-10-27 11:30:00,0.7469,0.74775,0.7468,0.7473,2242500000.0
2009-10-27 11:45:00,0.7473,0.74835,0.74715,0.74835,2146200000.0
2009-10-27 12:00:00,0.74835,0.74955,0.74835,0.74915,2307800000.0
2009-10-27 12:15:00,0.74915,0.75,0.74845,0.74845,2953100000.0
2009-10-27 12:30:00,0.7485,0.74895,0.74825,0.74865,2519199998.0
2009-10-27 12:45:00,0.74865,0.74905,0.7482,0.74825,2756099995.0
2009-10-27 13:00:00,0.74825,0.7483,0.74755,0.74785,2759499998.0
2009-10-27 13:15:00,0.74785,0.7483,0.7476,0.7483,2371100002.0
2009-10-27 13:30:00,0.7483,0.74875,0.74725,0.74745,2137400001.0
2009-10-27 13:45:00,0.74745,0.748,0.7471,0.74795,2519400000.0
2009-10-27 14:00:00,0.74795,0.74805,0.74605,0.7468,1973100000.0
2009-10-27 14:15:00,0.74665,0.7473,0.74575,0.7459,2459599998.0
2009-10-27 14:30:00,0.74585,0.7472,0.7458,0.7468,4173200002.0
2009-10-27 14:45:00,0.7468,0.74755,0.74645,0.74695,2313800000.0
2009-10-27 15:00:00,0.74715,0.74795,0.74705,0.7474,2623400003.0
2009-10-27 15:15:00,0.7474,0.74745,0.7456,0.74585,3754700002.0
2009-10-27 15:30:00,0.7458,0.74705,0.7449,0.74555,6350300006.0
2009-10-27 15:45:00,0.7455,0.74635,0.7446,0.7447,4804200003.0
2009-10-27 16:00:00,0.7448,0.7448,0.7413,0.74375,4343700000.0
2009-10-27 16:15:00,0.7438,0.7449,0.7418,0.7449,2650799997.0
2009-10-27 16:30:00,0.74495,0.7469,0.74415,0.746,4834899997.0
2009-10-27 16:45:00,0.746,0.7462,0.74425,0.7447,4463799998.0
2009-10-27 17:00:00,0.7447,0.74495,0.7435,0.74495,3085000003.0
2009-10-27 17:15:00,0.74495,0.7454,0.74435,0.74535,2902399995.0
2009-10-27 17:30:00,0.7454,0.7466,0.74495,0.74635,3130000002.0
2009-10-27 17:45:00,0.74625,0.7465,0.74535,0.74535,3189700000.0
2009-10-27 18:00:00,0.74535,0.7457,0.74445,0.74455,2186700001.0
2009-10-27 18:15:00,0.74455,0.74515,0.74305,0.7432,1413100000.0
2009-10-27 18:30:00,0.74315,0.7445,0.74245,0.7444,1532800002.0
2009-10-27 18:45:00,0.74435,0.74465,0.74255,0.7426,2033500001.0
2009-10-27 19:00:00,0.7426,0.74385,0.74235,0.7436,1948000000.0
2009-10-27 19:15:00,0.7436,0.7436,0.7422,0.74245,1389500000.0
2009-10-27 19:30:00,0.74245,0.7431,0.74195,0.7427,1225700000.0
2009-10-27 19:45:00,0.74265,0.74345,0.7426,0.7427,1094500000.0
2009-10-27 20:00:00,0.74275,0.74285,0.74165,0.7425,1041400000.0
2009-10-27 20:15:00,0.74255,0.74465,0.74255,0.74395,1800000000.0
2009-10-27 20:30:00,0.74395,0.74435,0.74325,0.7443,1063000000.0
2009-10-27 20:45:00,0.74425,0.74535,0.74425,0.7451,939200000.0
2009-10-27 21:00:00,0.74515,0.7455,0.74445,0.7449,1209300001.0
2009-10-27 21:15:00,0.74505,0.7452,0.7441,0.74445,350800000.0
2009-10-27 21:30:00,0.74428,0.74445,0.74335,0.7437,1070700000.0
2009-10-27 21:45:00,0.74375,0.74435,0.7425,0.74305,1330599999.0
2009-10-27 22:00:00,0.743,0.74335,0.7429,0.7431,417600000.0
2009-10-27 22:15:00,0.7431,0.7438,0.74275,0.74335,547100000.0
2009-10-27 22:30:00,0.74304,0.74455,0.74294,0.74415,782100000.0
2009-10-27 22:45:00,0.74415,0.74455,0.7438,0.744,222400000.0
2009-10-27 23:00:00,0.7438,0.7445,0.7437,0.7438,380200000.0
2009-10-27 23:15:00,0.7438,0.7441,0.74344,0.74345,471300000.0
2009-10-27 23:30:00,0.74325,0.74345,0.74288,0.74305,676400000.0
2009-10-27 23:45:00,0.74335,0.744,0.74288,0.7435,418800000.0
2009-10-28 00:00:00,0.7435,0.74405,0.7435,0.7439,528400001.0
2009-10-28 00:15:00,0.74385,0.7441,0.74349,0.74395,781000000.0
2009-10-28 00:30:00,0.74395,0.74415,0.74328,0.74367,1170700000.0
2009-10-28 00:45:00,0.74382,0.74434,0.74364,0.74405,744800000.0
2009-10-28 01:00:00,0.74395,0.74425,0.74359,0.74394,567500000.0
2009-10-28 01:15:00,0.74405,0.7441,0.74357,0.744,605500000.0
2009-10-28 01:30:00,0.744,0.7441,0.74358,0.7441,253900000.0
2009-10-28 01:45:00,0.74375,0.74465,0.74367,0.74465,342900000.0
2009-10-28 02:00:00,0.74465,0.74545,0.74465,0.74505,1141100000.0
2009-10-28 02:15:00,0.745,0.746,0.745,0.7459,762500000.0
2009-10-28 02:30:00,0.7459,0.74615,0.74165,0.74175,1706000000.0
2009-10-28 02:45:00,0.74175,0.74305,0.74125,0.7425,1714900000.0
2009-10-28 03:00:00,0.7425,0.7431,0.74215,0.7429,1394600000.0
2009-10-28 03:15:00,0.74285,0.74295,0.74165,0.74235,1343200000.0
2009-10-28 03:30:00,0.74235,0.7427,0.74205,0.74235,1070500000.0
2009-10-28 03:45:00,0.74235,0.74235,0.7414,0.74215,1022600000.0
2009-10-28 04:00:00,0.74205,0.7433,0.74205,0.74255,884200000.0
2009-10-28 04:15:00,0.7425,0.74265,0.74195,0.7425,1203800000.0
2009-10-28 04:30:00,0.7425,0.7435,0.74225,0.74235,1103000000.0
2009-10-28 04:45:00,0.74235,0.74235,0.7402,0.74105,1722800000.0
2009-10-28 05:00:00,0.74105,0.74105,0.7402,0.74065,1225800000.0
2009-10-28 05:15:00,0.74065,0.74125,0.7406,0.7412,1083200000.0
2009-10-28 05:30:00,0.7412,0.74165,0.74005,0.74005,1181400000.0
2009-10-28 05:45:00,0.74005,0.7401,0.73865,0.73895,1868000000.0
2009-10-28 06:00:00,0.73895,0.73905,0.73665,0.7368,2567700000.0
2009-10-28 06:15:00,0.737,0.73795,0.7369,0.73725,1370100000.0
2009-10-28 06:30:00,0.73725,0.73755,0.73675,0.73755,717600000.0
2009-10-28 06:45:00,0.73755,0.7381,0.73745,0.738,697700000.0
2009-10-28 07:00:00,0.738,0.7386,0.73785,0.7381,952600000.0
2009-10-28 07:15:00,0.7381,0.73835,0.7376,0.73765,1469900000.0
2009-10-28 07:30:00,0.7376,0.73855,0.7376,0.7384,1031600000.0
2009-10-28 07:45:00,0.7384,0.73965,0.73825,0.73965,1828500000.0
2009-10-28 08:00:00,0.7397,0.74025,0.73945,0.73955,496600000.0
2009-10-28 08:15:00,0.73955,0.73965,0.73884,0.73895,623000000.0
2009-10-28 08:30:00,0.73895,0.7397,0.73885,0.73945,732000000.0
2009-10-28 08:45:00,0.73945,0.74175,0.7391,0.7414,1571700000.0
2009-10-28 09:00:00,0.7414,0.7414,0.74035,0.74035,1658400002.0
2009-10-28 09:15:00,0.7404,0.74055,0.73895,0.73905,2190900000.0
2009-10-28 09:30:00,0.73905,0.73985,0.73855,0.73985,1494999996.0
2009-10-28 09:45:00,0.73985,0.7404,0.7394,0.73955,1771799998.0
2009-10-28 10:00:00,0.73955,0.73965,0.7363,0.7366,4710099999.0
2009-10-28 10:15:00,0.7366,0.73815,0.73645,0.7381,2254800000.0
2009-10-28 10:30:00,0.73815,0.7387,0.7379,0.7379,1899600001.0
2009-10-28 10:45:00,0.7379,0.73815,0.73645,0.7365,3134799998.0
2009-10-28 11:00:00,0.7365,0.73685,0.73505,0.73585,5013999994.0
2009-10-28 11:15:00,0.73585,0.73625,0.7337,0.73425,3861199998.0
2009-10-28 11:30:00,0.73425,0.73625,0.73305,0.73605,3549199994.0
2009-10-28 11:45:00,0.73595,0.73595,0.73445,0.73505,3367999998.0
2009-10-28 12:00:00,0.73505,0.7357,0.7348,0.73565,2026500000.0
2009-10-28 12:15:00,0.73565,0.7357,0.7339,0.7344,1266959999.0
2009-10-28 12:30:00,0.73445,0.7352,0.73425,0.7348,2005400000.0
2009-10-28 12:45:00,0.7348,0.7348,0.7337,0.73455,2228700001.0
2009-10-28 13:00:00,0.73455,0.73505,0.73255,0.73265,1834299997.0
2009-10-28 13:15:00,0.73265,0.73335,0.73215,0.7323,2950399996.0
2009-10-28 13:30:00,0.7323,0.733,0.73185,0.732,2376300000.0
2009-10-28 13:45:00,0.73205,0.73425,0.732,0.73405,2630399999.0
2009-10-28 14:00:00,0.73405,0.7351,0.7336,0.73505,2187500000.0
2009-10-28 14:15:00,0.73505,0.7352,0.7344,0.73445,1995599999.0
2009-10-28 14:30:00,0.7346,0.736,0.7332,0.7357,3145999997.0
2009-10-28 14:45:00,0.7357,0.7364,0.73515,0.73625,2727499994.0
2009-10-28 15:00:00,0.73625,0.7363,0.7342,0.73455,2735999998.0
2009-10-28 15:15:00,0.73455,0.7356,0.7345,0.73535,2065100000.0
2009-10-28 15:30:00,0.73525,0.73595,0.7347,0.7359,5067400002.0
2009-10-28 15:45:00,0.7359,0.73605,0.73345,0.73345,4089600001.0
2009-10-28 16:00:00,0.73345,0.7338,0.73105,0.7335,2734700001.0
2009-10-28 16:15:00,0.7334,0.7346,0.7328,0.73395,3134400000.0
2009-10-28 16:30:00,0.73395,0.73395,0.73305,0.73335,3266999996.0
2009-10-28 16:45:00,0.73335,0.7334,0.73085,0.7318,3784299998.0
2009-10-28 17:00:00,0.7318,0.73295,0.7314,0.73285,2981400000.0
2009-10-28 17:15:00,0.73285,0.73445,0.73275,0.7336,3113699999.0
2009-10-28 17:30:00,0.7336,0.73375,0.73235,0.7329,2598399999.0
2009-10-28 17:45:00,0.7329,0.7333,0.73145,0.73145,2965500002.0
2009-10-28 18:00:00,0.7315,0.73225,0.7312,0.73205,4204920001.0
2009-10-28 18:15:00,0.7321,0.73245,0.72975,0.73095,4344199998.0
2009-10-28 18:30:00,0.73095,0.731,0.72885,0.72955,2753100001.0
2009-10-28 18:45:00,0.72955,0.7298,0.72775,0.7297,2540699999.0
2009-10-28 19:00:00,0.7297,0.7316,0.729,0.73115,3004600000.0
2009-10-28 19:15:00,0.73115,0.7317,0.7292,0.7295,2505000000.0
2009-10-28 19:30:00,0.7295,0.7301,0.72905,0.7296,1854200000.0
2009-10-28 19:45:00,0.7296,0.7296,0.729,0.7293,768500000.0
2009-10-28 20:00:00,0.7293,0.72995,0.72905,0.72985,782800000.0
2009-10-28 20:15:00,0.72985,0.72995,0.72905,0.7292,1785000000.0
2009-10-28 20:30:00,0.7292,0.72935,0.7272,0.7283,1787000000.0
2009-10-28 20:45:00,0.72835,0.729,0.72815,0.72865,2180600000.0
2009-10-28 21:00:00,0.72865,0.7288,0.72825,0.72825,831500000.0
2009-10-28 21:15:00,0.7283,0.7283,0.72765,0.7279,1313000000.0
2009-10-28 21:30:00,0.7279,0.72795,0.72565,0.72595,2162700000.0
2009-10-28 21:45:00,0.72595,0.7284,0.72595,0.72785,1627900000.0
2009-10-28 22:00:00,0.7278,0.7278,0.72295,0.72415,2432800000.0
2009-10-28 22:15:00,0.7242,0.7242,0.72065,0.72135,2011620000.0
2009-10-28 22:30:00,0.7214,0.72415,0.7213,0.72175,1588270000.0
2009-10-28 22:45:00,0.72175,0.7218,0.71965,0.72075,1483300000.0
2009-10-28 23:00:00,0.72075,0.7214,0.72,0.72035,363300000.0
2009-10-28 23:15:00,0.72035,0.72115,0.7198,0.72075,733299999.0
2009-10-28 23:30:00,0.72075,0.7215,0.7201,0.72095,804200000.0
2009-10-28 23:45:00,0.72095,0.72185,0.72045,0.721,939400000.0
2009-10-29 00:00:00,0.721,0.72105,0.72045,0.72095,498299995.0
2009-10-29 00:15:00,0.72095,0.72095,0.72021,0.72075,699900000.0
2009-10-29 00:30:00,0.72075,0.7216,0.72044,0.72145,481100000.0
2009-10-29 00:45:00,0.72165,0.722,0.72113,0.72195,413100000.0
2009-10-29 01:00:00,0.72195,0.72215,0.72175,0.72195,626800000.0
2009-10-29 01:15:00,0.72195,0.72215,0.72065,0.72065,555900000.0
2009-10-29 01:30:00,0.72065,0.7215,0.72055,0.7214,638500000.0
2009-10-29 01:45:00,0.7214,0.72145,0.7192,0.71925,915700000.0
2009-10-29 02:00:00,0.71925,0.71975,0.717,0.718,2399399999.0
2009-10-29 02:15:00,0.71795,0.71805,0.71605,0.7174,2401400000.0
2009-10-29 02:30:00,0.7175,0.7191,0.7174,0.71825,1287700000.0
2009-10-29 02:45:00,0.71825,0.71885,0.7182,0.7186,1131800000.0
2009-10-29 03:00:00,0.7186,0.7193,0.71825,0.71915,900600000.0
2009-10-29 03:15:00,0.7191,0.7195,0.71885,0.7194,517200000.0
2009-10-29 03:30:00,0.7194,0.71945,0.71705,0.71815,828300000.0
2009-10-29 03:45:00,0.71815,0.71885,0.71785,0.7185,547900000.0
2009-10-29 04:00:00,0.71855,0.71905,0.7184,0.71865,736800000.0
2009-10-29 04:15:00,0.7187,0.71905,0.71865,0.71885,471400000.0
2009-10-29 04:30:00,0.71885,0.719,0.7185,0.7189,698600000.0
2009-10-29 04:45:00,0.7189,0.71925,0.71852,0.71885,784300000.0
2009-10-29 05:00:00,0.7189,0.71905,0.7181,0.7182,589200000.0
2009-10-29 05:15:00,0.7182,0.71835,0.71698,0.718,1138200000.0
2009-10-29 05:30:00,0.718,0.7184,0.71755,0.7181,617300000.0
2009-10-29 05:45:00,0.7181,0.7182,0.71735,0.71735,460300000.0
2009-10-29 06:00:00,0.71725,0.7174,0.71638,0.7169,627100000.0
2009-10-29 06:15:00,0.7169,0.7178,0.7169,0.7172,981700000.0
2009-10-29 06:30:00,0.7172,0.7177,0.7172,0.71755,604200000.0
2009-10-29 06:45:00,0.71755,0.71845,0.71755,0.71835,716300000.0
2009-10-29 07:00:00,0.71835,0.7189,0.71807,0.7188,410900000.0
2009-10-29 07:15:00,0.7185,0.71925,0.7184,0.7192,687900000.0
2009-10-29 07:30:00,0.7192,0.71965,0.7191,0.71945,393800000.0
2009-10-29 07:45:00,0.71945,0.71945,0.71885,0.7193,1032000000.0
2009-10-29 08:00:00,0.7193,0.71985,0.71855,0.71925,528400000.0
2009-10-29 08:15:00,0.71925,0.71935,0.7184,0.71895,853500000.0
2009-10-29 08:30:00,0.71895,0.71915,0.71805,0.71815,1199700000.0
2009-10-29 08:45:00,0.71815,0.71935,0.71765,0.7191,1776600000.0
2009-10-29 09:00:00,0.71925,0.7217,0.7192,0.72115,2299000000.0
2009-10-29 09:15:00,0.72125,0.7219,0.7209,0.7216,1706499999.0
2009-10-29 09:30:00,0.72155,0.7238,0.72145,0.72355,1314100002.0
2009-10-29 09:45:00,0.7235,0.7246,0.72285,0.7229,2447000000.0
2009-10-29 10:00:00,0.7229,0.72395,0.72175,0.72305,3811699997.0
2009-10-29 10:15:00,0.7231,0.72585,0.7231,0.7257,2867259999.0
2009-10-29 10:30:00,0.72565,0.72565,0.7246,0.7246,2865919998.0
2009-10-29 10:45:00,0.7246,0.7269,0.7243,0.7258,3099329999.0
2009-10-29 11:00:00,0.72575,0.7277,0.7252,0.7267,4286739998.0
2009-10-29 11:15:00,0.7267,0.72765,0.7262,0.72695,3423130000.0
2009-10-29 11:30:00,0.72695,0.72695,0.72445,0.725,2876060001.0
2009-10-29 11:45:00,0.72495,0.7263,0.7246,0.7263,2246699999.0
2009-10-29 12:00:00,0.72595,0.72665,0.72595,0.7265,2418869997.0
2009-10-29 12:15:00,0.7265,0.7269,0.72555,0.7257,1728499998.0
2009-10-29 12:30:00,0.7257,0.7268,0.7255,0.72615,2305880000.0
2009-10-29 12:45:00,0.72595,0.72665,0.72595,0.72625,1079000000.0
2009-10-29 13:00:00,0.72625,0.72675,0.7255,0.7261,1951199999.0
2009-10-29 13:15:00,0.7261,0.7261,0.7253,0.72575,1988389998.0
2009-10-29 13:30:00,0.72575,0.7265,0.7255,0.72555,3612230000.0
2009-10-29 13:45:00,0.7257,0.72615,0.72425,0.72435,2957949998.0
2009-10-29 14:00:00,0.72435,0.72525,0.7238,0.7238,2531800003.0
2009-10-29 14:15:00,0.7239,0.7248,0.7231,0.7235,1632280000.0
2009-10-29 14:30:00,0.72375,0.72765,0.72375,0.7268,3468999999.0
2009-10-29 14:45:00,0.72685,0.7302,0.72685,0.72945,3926389999.0
2009-10-29 15:00:00,0.72945,0.72995,0.72795,0.72835,2405800002.0
2009-10-29 15:15:00,0.72835,0.72845,0.72695,0.72745,2487800000.0
2009-10-29 15:30:00,0.72745,0.72875,0.7266,0.727,4535200001.0
2009-10-29 15:45:00,0.727,0.7286,0.72685,0.72845,3908300002.0
2009-10-29 16:00:00,0.7285,0.7306,0.72835,0.72915,3685100001.0
2009-10-29 16:15:00,0.72915,0.73215,0.72875,0.73155,3963900004.0
2009-10-29 16:30:00,0.73155,0.73165,0.73005,0.73025,3648600001.0
2009-10-29 16:45:00,0.73025,0.7313,0.73005,0.73115,4101400000.0
2009-10-29 17:00:00,0.73115,0.7323,0.7311,0.7316,3571899999.0
2009-10-29 17:15:00,0.7316,0.7321,0.73105,0.7315,2898500000.0
2009-10-29 17:30:00,0.7315,0.733,0.7315,0.73255,3023500000.0
2009-10-29 17:45:00,0.7325,0.7326,0.73135,0.73195,2649200003.0
2009-10-29 18:00:00,0.732,0.73415,0.7319,0.73345,2737000001.0
2009-10-29 18:15:00,0.73345,0.7343,0.733,0.73385,1794700002.0
2009-10-29 18:30:00,0.73385,0.73525,0.73375,0.7341,2163299998.0
2009-10-29 18:45:00,0.73405,0.735,0.73375,0.73375,1984999999.0
2009-10-29 19:00:00,0.73375,0.7346,0.73365,0.73435,2020100000.0
2009-10-29 19:15:00,0.73435,0.73525,0.7343,0.73495,1073800001.0
2009-10-29 19:30:00,0.73495,0.7367,0.73485,0.73605,1746699999.0
2009-10-29 19:45:00,0.73605,0.73625,0.7354,0.7357,1509100000.0
2009-10-29 20:00:00,0.73565,0.7357,0.73485,0.73485,1014900000.0
2009-10-29 20:15:00,0.73485,0.7355,0.73476,0.73545,1233600000.0
2009-10-29 20:30:00,0.7355,0.73605,0.73512,0.7356,1303800001.0
2009-10-29 20:45:00,0.7356,0.7356,0.7349,0.7354,1868700000.0
2009-10-29 21:00:00,0.7354,0.7358,0.735,0.73505,2118800000.0
2009-10-29 21:15:00,0.73505,0.73505,0.7331,0.7332,1590989999.0
2009-10-29 21:30:00,0.73275,0.73345,0.73272,0.73305,734800000.0
2009-10-29 21:45:00,0.73305,0.73305,0.7319,0.7321,2063710000.0
2009-10-29 22:00:00,0.7321,0.73225,0.73175,0.73225,451100000.0
2009-10-29 22:15:00,0.7323,0.73285,0.73221,0.73275,634200000.0
2009-10-29 22:30:00,0.73265,0.733,0.73217,0.73275,830000000.0
2009-10-29 22:45:00,0.73242,0.73285,0.732,0.73255,623500000.0
2009-10-29 23:00:00,0.7327,0.7336,0.73185,0.73325,210200000.0
2009-10-29 23:15:00,0.73288,0.73325,0.73245,0.7329,346000000.0
2009-10-29 23:30:00,0.7329,0.7331,0.73217,0.7326,338500000.0
2009-10-29 23:45:00,0.7326,0.7327,0.7323,0.7325,418600000.0
2009-10-30 00:00:00,0.73245,0.7326,0.7323,0.73245,519100000.0
2009-10-30 00:15:00,0.73245,0.73255,0.73195,0.7322,449000000.0
2009-10-30 00:30:00,0.7322,0.7323,0.73154,0.73175,275300000.0
2009-10-30 00:45:00,0.73185,0.7319,0.73045,0.73045,665400000.0
2009-10-30 01:00:00,0.73045,0.73095,0.7294,0.7303,1091700002.0
2009-10-30 01:15:00,0.7304,0.7306,0.73007,0.73055,681400000.0
2009-10-30 01:30:00,0.73055,0.73065,0.73015,0.73055,562600000.0
2009-10-30 01:45:00,0.7305,0.7306,0.72925,0.72965,729300000.0
2009-10-30 02:00:00,0.72965,0.7298,0.7283,0.7285,1359200001.0
2009-10-30 02:15:00,0.7285,0.7306,0.7285,0.7305,1043199999.0
2009-10-30 02:30:00,0.7305,0.7313,0.7299,0.73075,494900000.0
2009-10-30 02:45:00,0.73075,0.7313,0.7297,0.73015,759300000.0
2009-10-30 03:00:00,0.73015,0.73145,0.72985,0.73145,1299700000.0
2009-10-30 03:15:00,0.73145,0.7315,0.7306,0.73075,1020100000.0
2009-10-30 03:30:00,0.73085,0.73225,0.7308,0.7321,801100000.0
2009-10-30 03:45:00,0.73205,0.73235,0.73155,0.73195,707100000.0
2009-10-30 04:00:00,0.73195,0.7322,0.73115,0.7316,708600000.0
2009-10-30 04:15:00,0.7316,0.7317,0.7311,0.73115,649600000.0
2009-10-30 04:30:00,0.73115,0.73135,0.73085,0.73085,819500000.0
2009-10-30 04:45:00,0.73085,0.73125,0.7308,0.7312,438100000.0
2009-10-30 05:00:00,0.7312,0.73175,0.73109,0.73165,315000000.0
2009-10-30 05:15:00,0.73165,0.73165,0.73106,0.73155,475800000.0
2009-10-30 05:30:00,0.73155,0.73205,0.73155,0.73185,342800000.0
2009-10-30 05:45:00,0.7318,0.73325,0.73175,0.733,911300000.0
2009-10-30 06:00:00,0.73305,0.7331,0.73255,0.733,692000000.0
2009-10-30 06:15:00,0.73305,0.7332,0.7328,0.7328,560400000.0
2009-10-30 06:30:00,0.7328,0.7328,0.73215,0.7322,830700000.0
2009-10-30 06:45:00,0.7322,0.7325,0.7319,0.73205,943280000.0
2009-10-30 07:00:00,0.732,0.73235,0.7317,0.73205,700290000.0
2009-10-30 07:15:00,0.73205,0.73245,0.7314,0.7323,576690000.0
2009-10-30 07:30:00,0.73225,0.73225,0.731,0.7314,909900000.0
2009-10-30 07:45:00,0.73135,0.7314,0.73,0.7307,898090000.0
2009-10-30 08:00:00,0.7309,0.731,0.7298,0.7298,782700000.0
2009-10-30 08:15:00,0.7298,0.72995,0.72915,0.72935,1275290000.0
2009-10-30 08:30:00,0.72935,0.7304,0.72925,0.73015,656590000.0
2009-10-30 08:45:00,0.73015,0.73045,0.72934,0.73005,1126290000.0
2009-10-30 09:00:00,0.73005,0.7301,0.72915,0.7294,1540800000.0
2009-10-30 09:15:00,0.72945,0.7295,0.72836,0.72895,1203699999.0
2009-10-30 09:30:00,0.7289,0.7301,0.72585,0.72615,2515100001.0
2009-10-30 09:45:00,0.72615,0.72875,0.72605,0.72875,1899799999.0
2009-10-30 10:00:00,0.72875,0.72965,0.72775,0.7279,4904000004.0
2009-10-30 10:15:00,0.7279,0.72935,0.7274,0.72925,2489400001.0
2009-10-30 10:30:00,0.72925,0.7294,0.728,0.7283,1888499999.0
2009-10-30 10:45:00,0.7283,0.72945,0.7283,0.72925,2078999999.0
2009-10-30 11:00:00,0.72935,0.7298,0.729,0.72955,1855700001.0
2009-10-30 11:15:00,0.7297,0.73295,0.72955,0.73215,3398499999.0
2009-10-30 11:30:00,0.7321,0.7321,0.7314,0.73155,1802200000.0
2009-10-30 11:45:00,0.7316,0.7321,0.7309,0.7309,1217000000.0
2009-10-30 12:00:00,0.73085,0.7317,0.73005,0.7313,1945800000.0
2009-10-30 12:15:00,0.7313,0.7318,0.7311,0.7314,1792600001.0
2009-10-30 12:30:00,0.73145,0.7318,0.7294,0.73055,2288900000.0
2009-10-30 12:45:00,0.73055,0.7314,0.73,0.7314,1923900003.0
2009-10-30 13:00:00,0.73135,0.7314,0.73045,0.7307,1152900000.0
2009-10-30 13:15:00,0.7307,0.7312,0.73035,0.73055,2206100001.0
2009-10-30 13:30:00,0.73055,0.7315,0.7292,0.72925,2897699998.0
2009-10-30 13:45:00,0.72925,0.7303,0.72855,0.729,1429100001.0
2009-10-30 14:00:00,0.729,0.7299,0.7286,0.7299,1353700000.0
2009-10-30 14:15:00,0.7299,0.73005,0.72945,0.72945,1010600000.0
2009-10-30 14:30:00,0.7294,0.7301,0.72875,0.7288,2084599998.0
2009-10-30 14:45:00,0.7288,0.72885,0.7254,0.72545,2548600001.0
2009-10-30 15:00:00,0.72545,0.728,0.7252,0.72735,4131500001.0
2009-10-30 15:15:00,0.72735,0.7278,0.72675,0.7272,1734799999.0
2009-10-30 15:30:00,0.7272,0.7293,0.72645,0.7288,3337900004.0
2009-10-30 15:45:00,0.72885,0.72915,0.7271,0.72715,4088280000.0
2009-10-30 16:00:00,0.72725,0.72865,0.72715,0.72755,2724199996.0
2009-10-30 16:15:00,0.72755,0.72755,0.72635,0.7265,3896800000.0
2009-10-30 16:30:00,0.72655,0.72705,0.7257,0.7264,3951599997.0
2009-10-30 16:45:00,0.7263,0.72765,0.72605,0.72715,1955499999.0
2009-10-30 17:00:00,0.7272,0.72755,0.7239,0.7239,2690499998.0
2009-10-30 17:15:00,0.7239,0.72435,0.7231,0.7241,1664099999.0
2009-10-30 17:30:00,0.7241,0.72465,0.72245,0.7243,3639199995.0
2009-10-30 17:45:00,0.7243,0.72435,0.72205,0.72295,2765099998.0
2009-10-30 18:00:00,0.72295,0.7253,0.72165,0.72405,2284199994.0
2009-10-30 18:15:00,0.72405,0.72435,0.7193,0.71965,3040200002.0
2009-10-30 18:30:00,0.7196,0.7216,0.7195,0.72045,2247199999.0
2009-10-30 18:45:00,0.72045,0.72065,0.71825,0.7187,2078100000.0
2009-10-30 19:00:00,0.7187,0.72075,0.71865,0.71915,1886100000.0
2009-10-30 19:15:00,0.71915,0.71945,0.71745,0.71835,1417400000.0
2009-10-30 19:30:00,0.71825,0.7185,0.71645,0.7176,1382300000.0
2009-10-30 19:45:00,0.7176,0.71825,0.71685,0.71685,1245500000.0
2009-10-30 20:00:00,0.71685,0.71845,0.71675,0.71845,1190900000.0
2009-10-30 20:15:00,0.71845,0.71865,0.71796,0.71835,967800000.0
2009-10-30 20:30:00,0.71835,0.71835,0.7165,0.7182,1055300000.0
2009-10-30 20:45:00,0.71815,0.71875,0.7178,0.718,607700000.0
2009-10-30 21:00:00,0.718,0.71805,0.71545,0.71765,1565900000.0
2009-10-30 21:15:00,0.71765,0.7183,0.71635,0.71725,905400000.0
2009-10-30 21:30:00,0.71725,0.7188,0.71685,0.71805,1325999999.0
2009-10-30 21:45:00,0.71805,0.71845,0.71725,0.7173,586500000.0
2009-10-30 22:00:00,0.71725,0.71745,0.71595,0.71645,1538800000.0
2009-10-30 22:15:00,0.7164,0.7166,0.71567,0.71601,1403200000.0
2009-10-30 22:30:00,0.7162,0.7165,0.7158,0.7165,447200000.0
2009-10-30 22:45:00,0.71665,0.71803,0.7163,0.7175,368500000.0
2009-11-02 00:00:00,0.71376,0.7165,0.71357,0.71453,1140000000.0
2009-11-02 00:15:00,0.71448,0.71524,0.71442,0.71457,1140000000.0
2009-11-02 00:30:00,0.71455,0.71516,0.71328,0.71329,1140000000.0
2009-11-02 00:45:00,0.71327,0.71351,0.71278,0.71317,1140000000.0
2009-11-02 01:00:00,0.71316,0.71751,0.7129,0.71519,1140000000.0
2009-11-02 01:15:00,0.71518,0.71625,0.71512,0.71625,1140000000.0
2009-11-02 01:30:00,0.71626,0.71758,0.71626,0.71742,1140000000.0
2009-11-02 01:45:00,0.71742,0.71816,0.71742,0.7175,1140000000.0
2009-11-02 02:00:00,0.7133,0.7176,0.71285,0.71525,1089200000.0
2009-11-02 02:15:00,0.71525,0.71625,0.7152,0.71625,704000000.0
2009-11-02 02:30:00,0.7163,0.71765,0.7163,0.7175,658100000.0
2009-11-02 02:45:00,0.71755,0.71825,0.7175,0.71755,917400000.0
2009-11-02 03:00:00,0.7175,0.7176,0.71565,0.71605,1428300000.0
2009-11-02 03:15:00,0.7161,0.7162,0.7139,0.7146,1412600000.0
2009-11-02 03:30:00,0.7145,0.71625,0.7145,0.71615,810100000.0
2009-11-02 03:45:00,0.71615,0.71615,0.71505,0.716,861900000.0
2009-11-02 04:00:00,0.716,0.7161,0.7152,0.7153,810900000.0
2009-11-02 04:15:00,0.71535,0.7166,0.7152,0.7166,898400000.0
2009-11-02 04:30:00,0.7166,0.71725,0.71615,0.71675,741500000.0
2009-11-02 04:45:00,0.71675,0.71695,0.71629,0.71652,516600000.0
2009-11-02 05:00:00,0.71685,0.71815,0.71641,0.71805,1003900000.0
2009-11-02 05:15:00,0.7181,0.7181,0.71729,0.7179,716400000.0
2009-11-02 05:30:00,0.71795,0.7203,0.71735,0.72005,1510900000.0
2009-11-02 05:45:00,0.7201,0.72135,0.71942,0.72135,1417800000.0
2009-11-02 06:00:00,0.72145,0.7231,0.7214,0.7216,2208199999.0
2009-11-02 06:15:00,0.72175,0.7218,0.7213,0.72165,480700000.0
2009-11-02 06:30:00,0.72155,0.72175,0.72015,0.72015,1424700000.0
2009-11-02 06:45:00,0.72015,0.72035,0.71985,0.7202,818900001.0
2009-11-02 07:00:00,0.7202,0.7203,0.7197,0.7202,838700000.0
2009-11-02 07:15:00,0.7202,0.72055,0.71935,0.7203,822800000.0
2009-11-02 07:30:00,0.7203,0.7217,0.7202,0.72135,1341700000.0
2009-11-02 07:45:00,0.72135,0.72205,0.72085,0.72125,1270200000.0
2009-11-02 08:00:00,0.7213,0.7223,0.72095,0.7223,797800000.0
2009-11-02 08:15:00,0.7223,0.7227,0.72095,0.72095,1090200000.0
2009-11-02 08:30:00,0.72085,0.72185,0.72085,0.72155,670700000.0
2009-11-02 08:45:00,0.72143,0.7219,0.72115,0.7217,1021000000.0
2009-11-02 09:00:00,0.7217,0.7217,0.71855,0.71855,1846700001.0
2009-11-02 09:15:00,0.71875,0.72035,0.7177,0.72005,2607100000.0
2009-11-02 09:30:00,0.71995,0.72095,0.7199,0.72015,1240300000.0
2009-11-02 09:45:00,0.72015,0.72055,0.71945,0.71945,2019500000.0
2009-11-02 10:00:00,0.71945,0.72105,0.71855,0.71945,3254100000.0
2009-11-02 10:15:00,0.7194,0.72005,0.71905,0.71985,1898200000.0
2009-11-02 10:30:00,0.71985,0.72185,0.7197,0.72155,2509700001.0
2009-11-02 10:45:00,0.72155,0.72285,0.7215,0.72225,3492299998.0
2009-11-02 11:00:00,0.72225,0.72275,0.72165,0.7218,2459800000.0
2009-11-02 11:15:00,0.72175,0.72175,0.72065,0.72105,2637700000.0
2009-11-02 11:30:00,0.72105,0.72225,0.72105,0.72145,2010200000.0
2009-11-02 11:45:00,0.72145,0.7218,0.72115,0.7217,1343700002.0
2009-11-02 12:00:00,0.72165,0.7222,0.72085,0.72115,1614800001.0
2009-11-02 12:15:00,0.7212,0.7212,0.7199,0.72015,1562500000.0
2009-11-02 12:30:00,0.7202,0.7206,0.7201,0.7203,1907700001.0
2009-11-02 12:45:00,0.7203,0.72035,0.7197,0.7199,1479600002.0
2009-11-02 13:00:00,0.7199,0.7199,0.7192,0.7193,1029900000.0
2009-11-02 13:15:00,0.71935,0.7196,0.71875,0.7194,2009900000.0
2009-11-02 13:30:00,0.71935,0.71955,0.7185,0.71885,1727900000.0
2009-11-02 13:45:00,0.71885,0.7199,0.71885,0.71895,1452600001.0
2009-11-02 14:00:00,0.71895,0.71965,0.71855,0.7196,1416700000.0
2009-11-02 14:15:00,0.7196,0.71995,0.71925,0.71985,1158399999.0
2009-11-02 14:30:00,0.71985,0.7205,0.7198,0.71995,740000000.0
2009-11-02 14:45:00,0.7199,0.7202,0.71925,0.72015,1498500002.0
2009-11-02 15:00:00,0.7201,0.72045,0.7199,0.7201,1401700000.0
2009-11-02 15:15:00,0.7202,0.72075,0.7199,0.72015,1024500000.0
2009-11-02 15:30:00,0.72015,0.7202,0.71965,0.71985,1722200000.0
2009-11-02 15:45:00,0.71985,0.72005,0.71855,0.7189,1948500000.0
2009-11-02 16:00:00,0.7188,0.7191,0.71815,0.7184,2368500000.0
2009-11-02 16:15:00,0.7184,0.7186,0.71775,0.7182,1747300000.0
2009-11-02 16:30:00,0.7182,0.7193,0.71805,0.71805,4212999998.0
2009-11-02 16:45:00,0.71805,0.72025,0.7176,0.7201,4570600002.0
2009-11-02 17:00:00,0.7201,0.72545,0.71995,0.7232,5429900001.0
2009-11-02 17:15:00,0.7232,0.72675,0.7232,0.7263,6610200004.0
2009-11-02 17:30:00,0.7263,0.72675,0.7246,0.7246,3240199996.0
2009-11-02 17:45:00,0.7246,0.72505,0.7204,0.72095,4064400000.0
2009-11-02 18:00:00,0.72095,0.72175,0.72035,0.72175,3831299999.0
2009-11-02 18:15:00,0.72185,0.7223,0.7211,0.7217,2496100000.0
2009-11-02 18:30:00,0.7217,0.72195,0.7211,0.7217,2125399999.0
2009-11-02 18:45:00,0.7217,0.72255,0.72125,0.7221,2106099998.0
2009-11-02 19:00:00,0.72205,0.72245,0.7209,0.7209,1843000000.0
2009-11-02 19:15:00,0.7209,0.72105,0.71885,0.71885,2475100000.0
2009-11-02 19:30:00,0.7188,0.71915,0.71675,0.7173,2944300000.0
2009-11-02 19:45:00,0.7173,0.7177,0.7144,0.7144,4231700002.0
2009-11-02 20:00:00,0.7144,0.71715,0.7141,0.7165,2110400000.0
2009-11-02 20:15:00,0.7165,0.7176,0.71575,0.7171,3247399999.0
2009-11-02 20:30:00,0.7171,0.7171,0.71485,0.7157,2425300000.0
2009-11-02 20:45:00,0.7157,0.71595,0.7142,0.7143,2093000000.0
2009-11-02 21:00:00,0.7143,0.71455,0.7134,0.71445,2166500001.0
2009-11-02 21:15:00,0.71445,0.7157,0.7139,0.7156,1976300000.0
2009-11-02 21:30:00,0.7156,0.71685,0.7152,0.71655,1327100000.0
2009-11-02 21:45:00,0.71655,0.717,0.71545,0.71595,1279100000.0
2009-11-02 22:00:00,0.7159,0.71665,0.7158,0.7162,1452700000.0
2009-11-02 22:15:00,0.7162,0.7164,0.7155,0.7157,1831300000.0
2009-11-02 22:30:00,0.7157,0.7179,0.7157,0.71785,1538300000.0
2009-11-02 22:45:00,0.71785,0.7179,0.7168,0.71775,1685099999.0
2009-11-02 23:00:00,0.71775,0.718,0.71656,0.71684,840900000.0
2009-11-02 23:15:00,0.71715,0.71725,0.71613,0.71635,713200000.0
2009-11-02 23:30:00,0.71665,0.71735,0.71624,0.71725,545280000.0
2009-11-02 23:45:00,0.71725,0.71855,0.71685,0.718,554100000.0
2009-11-03 00:00:00,0.71765,0.7181,0.71731,0.71735,303700000.0
2009-11-03 00:15:00,0.71775,0.7184,0.71718,0.7181,740100000.0
2009-11-03 00:30:00,0.71815,0.7184,0.71774,0.7184,412900000.0
2009-11-03 00:45:00,0.71835,0.71865,0.71802,0.71865,144200000.0
2009-11-03 01:00:00,0.7186,0.7195,0.7186,0.7194,537800000.0
2009-11-03 01:15:00,0.7194,0.71955,0.71902,0.7195,334400000.0
2009-11-03 01:30:00,0.7195,0.71955,0.71882,0.71915,859500000.0
2009-11-03 01:45:00,0.7192,0.7201,0.7192,0.71985,955700000.0
2009-11-03 02:00:00,0.71995,0.72215,0.7199,0.72205,1488400000.0
2009-11-03 02:15:00,0.72205,0.7229,0.7217,0.72235,1393600000.0
2009-11-03 02:30:00,0.7223,0.72245,0.72185,0.7224,891900000.0
2009-11-03 02:45:00,0.7224,0.72325,0.72215,0.72285,1208600000.0
2009-11-03 03:00:00,0.723,0.72305,0.722,0.72225,823200000.0
2009-11-03 03:15:00,0.72225,0.7225,0.72165,0.72225,996300000.0
2009-11-03 03:30:00,0.72225,0.72275,0.72185,0.72235,1378500000.0
2009-11-03 03:45:00,0.72235,0.72275,0.72235,0.72255,833700000.0
2009-11-03 04:00:00,0.7226,0.7232,0.72218,0.72265,899300000.0
2009-11-03 04:15:00,0.72265,0.72265,0.72235,0.7224,747200000.0
2009-11-03 04:30:00,0.7224,0.7224,0.72181,0.7222,618300000.0
2009-11-03 04:45:00,0.7222,0.7227,0.7222,0.7222,447900000.0
2009-11-03 05:00:00,0.72235,0.72325,0.72215,0.72305,1300100000.0
2009-11-03 05:15:00,0.72305,0.72375,0.72095,0.72305,1214800000.0
2009-11-03 05:30:00,0.723,0.72325,0.719,0.7215,2148000000.0
2009-11-03 05:45:00,0.7215,0.7232,0.72095,0.721,1503100000.0
2009-11-03 06:00:00,0.7194,0.7221,0.7194,0.722,1654100000.0
2009-11-03 06:15:00,0.72205,0.72335,0.72135,0.72135,1394900000.0
2009-11-03 06:30:00,0.72135,0.7215,0.7202,0.7205,1711900000.0
2009-11-03 06:45:00,0.7205,0.72095,0.72045,0.72085,715500000.0
2009-11-03 07:00:00,0.72067,0.72235,0.72048,0.72225,1440000000.0
2009-11-03 07:15:00,0.72225,0.72245,0.721,0.72145,833600000.0
2009-11-03 07:30:00,0.72145,0.7218,0.7211,0.7218,979600000.0
2009-11-03 07:45:00,0.7218,0.7227,0.7218,0.72255,1275500000.0
2009-11-03 08:00:00,0.7225,0.723,0.72215,0.7223,1032200000.0
2009-11-03 08:15:00,0.7222,0.7222,0.72175,0.72175,839700000.0
2009-11-03 08:30:00,0.72175,0.722,0.72155,0.722,701100000.0
2009-11-03 08:45:00,0.72178,0.7221,0.7209,0.72095,907400000.0
2009-11-03 09:00:00,0.72095,0.72095,0.7195,0.7196,2186699998.0
2009-11-03 09:15:00,0.7196,0.7196,0.7175,0.71865,2095800000.0
2009-11-03 09:30:00,0.71865,0.7192,0.71785,0.71795,1548500000.0
2009-11-03 09:45:00,0.7179,0.7181,0.7157,0.7166,2038299999.0
2009-11-03 10:00:00,0.7166,0.71675,0.7157,0.71585,3264199998.0
2009-11-03 10:15:00,0.71585,0.7165,0.7152,0.7158,3158900004.0
2009-11-03 10:30:00,0.7158,0.7162,0.7145,0.7145,2838000000.0
2009-11-03 10:45:00,0.7145,0.715,0.7145,0.7147,2195299999.0
2009-11-03 11:00:00,0.7147,0.7167,0.7146,0.71655,1682200000.0
2009-11-03 11:15:00,0.71655,0.7171,0.71505,0.71545,3910800003.0
2009-11-03 11:30:00,0.71545,0.7157,0.71455,0.71465,2513900000.0
2009-11-03 11:45:00,0.71465,0.71465,0.71145,0.7125,5058600003.0
2009-11-03 12:00:00,0.7125,0.7127,0.71125,0.71155,3082100003.0
2009-11-03 12:15:00,0.71155,0.71245,0.7114,0.7117,2299199999.0
2009-11-03 12:30:00,0.7117,0.7127,0.7117,0.7122,3478200000.0
2009-11-03 12:45:00,0.7122,0.71235,0.71105,0.7116,3092700000.0
2009-11-03 13:00:00,0.71165,0.71195,0.70965,0.71,2831000000.0
2009-11-03 13:15:00,0.71015,0.7113,0.7095,0.71065,2328399999.0
2009-11-03 13:30:00,0.71065,0.7115,0.7105,0.71145,1082900000.0
2009-11-03 13:45:00,0.71145,0.71145,0.71005,0.7106,1340900000.0
2009-11-03 14:00:00,0.7106,0.7138,0.71025,0.7136,2968599996.0
2009-11-03 14:15:00,0.71355,0.714,0.7126,0.7131,2512800001.0
2009-11-03 14:30:00,0.7131,0.7148,0.713,0.7144,2949199999.0
2009-11-03 14:45:00,0.7144,0.71475,0.71355,0.71375,2244700000.0
2009-11-03 15:00:00,0.71375,0.71465,0.71375,0.7142,2328999997.0
2009-11-03 15:15:00,0.7142,0.71595,0.714,0.7152,3743299997.0
2009-11-03 15:30:00,0.7152,0.7152,0.71345,0.7138,2726100002.0
2009-11-03 15:45:00,0.7138,0.71415,0.7125,0.7129,2412299997.0
2009-11-03 16:00:00,0.7129,0.71415,0.71175,0.7125,4929099997.0
2009-11-03 16:15:00,0.7125,0.71305,0.71175,0.7127,2680699999.0
2009-11-03 16:30:00,0.7128,0.7146,0.71265,0.71445,6915600001.0
2009-11-03 16:45:00,0.71445,0.7169,0.7137,0.7161,4602400002.0
2009-11-03 17:00:00,0.71615,0.718,0.7142,0.7159,4420300002.0
2009-11-03 17:15:00,0.71585,0.71645,0.71515,0.71525,4269100000.0
2009-11-03 17:30:00,0.71525,0.7187,0.71515,0.7186,3238100001.0
2009-11-03 17:45:00,0.7186,0.7193,0.71795,0.7187,4504500001.0
2009-11-03 18:00:00,0.71865,0.72035,0.71785,0.7179,3658400001.0
2009-11-03 18:15:00,0.71785,0.718,0.71575,0.7164,3445800002.0
2009-11-03 18:30:00,0.71635,0.7168,0.71545,0.71625,3693600002.0
2009-11-03 18:45:00,0.71625,0.71765,0.7158,0.71735,2592800000.0
2009-11-03 19:00:00,0.7173,0.7191,0.71725,0.71845,3256099999.0
2009-11-03 19:15:00,0.71845,0.71865,0.7158,0.71745,2865700001.0
2009-11-03 19:30:00,0.7175,0.7208,0.7175,0.7197,2177500000.0
2009-11-03 19:45:00,0.71965,0.71985,0.71845,0.7185,1880200000.0
2009-11-03 20:00:00,0.7185,0.7194,0.7183,0.71935,1530300000.0
2009-11-03 20:15:00,0.7193,0.7194,0.7183,0.71865,1801700000.0
2009-11-03 20:30:00,0.71865,0.72015,0.71865,0.71965,2276700000.0
2009-11-03 20:45:00,0.7197,0.71995,0.7188,0.71995,2232900000.0
2009-11-03 21:00:00,0.71995,0.723,0.71975,0.72265,2244399999.0
2009-11-03 21:15:00,0.7225,0.7225,0.7211,0.7212,1498100000.0
2009-11-03 21:30:00,0.7212,0.72155,0.72015,0.72035,1460800000.0
2009-11-03 21:45:00,0.72035,0.72065,0.71915,0.71955,2031800000.0
2009-11-03 22:00:00,0.71955,0.72005,0.71895,0.71955,1839100000.0
2009-11-03 22:15:00,0.71955,0.72015,0.71935,0.72015,785000000.0
2009-11-03 22:30:00,0.72015,0.72115,0.72015,0.72035,2977399999.0
2009-11-03 22:45:00,0.72035,0.7205,0.71995,0.7203,1070300000.0
2009-11-03 23:00:00,0.7203,0.7207,0.72,0.7203,586500000.0
2009-11-03 23:15:00,0.72025,0.7214,0.72011,0.72085,977400000.0
2009-11-03 23:30:00,0.72085,0.72155,0.7208,0.72145,531200000.0
2009-11-03 23:45:00,0.7215,0.72185,0.71995,0.72005,673200000.0
2009-11-04 00:00:00,0.7199,0.72155,0.719,0.72135,521100000.0
2009-11-04 00:15:00,0.7213,0.7213,0.72035,0.72075,571600000.0
2009-11-04 00:30:00,0.72075,0.7222,0.72075,0.72135,352400000.0
2009-11-04 00:45:00,0.72135,0.72135,0.72099,0.7213,373700000.0
2009-11-04 01:00:00,0.72135,0.7223,0.72125,0.7223,444500000.0
2009-11-04 01:15:00,0.72225,0.72245,0.72205,0.72245,505700000.0
2009-11-04 01:30:00,0.72245,0.7226,0.72201,0.72235,756000000.0
2009-11-04 01:45:00,0.72235,0.72275,0.72125,0.72265,1447300000.0
2009-11-04 02:00:00,0.72265,0.7229,0.7217,0.7217,1092300000.0
2009-11-04 02:15:00,0.7217,0.72205,0.72135,0.72175,741400000.0
2009-11-04 02:30:00,0.72175,0.72175,0.71815,0.7207,1793700000.0
2009-11-04 02:45:00,0.7207,0.7212,0.71755,0.71865,2066700000.0
2009-11-04 03:00:00,0.71865,0.71965,0.71825,0.71935,1136600000.0
2009-11-04 03:15:00,0.71935,0.72005,0.71845,0.71985,1393500001.0
2009-11-04 03:30:00,0.71985,0.72005,0.71875,0.719,675700000.0
2009-11-04 03:45:00,0.719,0.719,0.71685,0.7169,1515700000.0
2009-11-04 04:00:00,0.7169,0.7172,0.71658,0.71715,734200000.0
2009-11-04 04:15:00,0.71715,0.71785,0.717,0.71785,1281000000.0
2009-11-04 04:30:00,0.7178,0.7188,0.7178,0.7187,703000000.0
2009-11-04 04:45:00,0.7187,0.71975,0.7186,0.71935,1063800000.0
2009-11-04 05:00:00,0.71935,0.72035,0.71935,0.7201,1154300000.0
2009-11-04 05:15:00,0.7201,0.72045,0.71955,0.71995,703900000.0
2009-11-04 05:30:00,0.7199,0.72015,0.71925,0.7195,732600000.0
2009-11-04 05:45:00,0.7195,0.71957,0.719,0.71935,633600000.0
2009-11-04 06:00:00,0.71935,0.72,0.7193,0.71985,254200000.0
2009-11-04 06:15:00,0.7199,0.72065,0.71985,0.72035,888800000.0
2009-11-04 06:30:00,0.72025,0.72045,0.72015,0.7203,361400000.0
2009-11-04 06:45:00,0.72025,0.72035,0.71976,0.72002,453500000.0
2009-11-04 07:00:00,0.7202,0.72035,0.72015,0.7203,559700000.0
2009-11-04 07:15:00,0.7203,0.72045,0.72003,0.72033,815600000.0
2009-11-04 07:30:00,0.72045,0.72065,0.72025,0.72025,509300000.0
2009-11-04 07:45:00,0.7203,0.72045,0.71935,0.71935,753300000.0
2009-11-04 08:00:00,0.71935,0.72015,0.7193,0.71985,1323800000.0
2009-11-04 08:15:00,0.71985,0.7199,0.71895,0.7191,1424800000.0
2009-11-04 08:30:00,0.71915,0.71995,0.71895,0.7198,1098500000.0
2009-11-04 08:45:00,0.7198,0.7206,0.71975,0.7204,1506000000.0
2009-11-04 09:00:00,0.7204,0.722,0.71995,0.72185,1670000000.0
2009-11-04 09:15:00,0.72185,0.72275,0.72185,0.72225,1757299999.0
2009-11-04 09:30:00,0.72225,0.72245,0.72075,0.72125,2261799999.0
2009-11-04 09:45:00,0.72125,0.7216,0.7205,0.72135,2274800000.0
2009-11-04 10:00:00,0.72135,0.72355,0.72105,0.72335,3149599999.0
2009-11-04 10:15:00,0.72325,0.7236,0.723,0.7233,2119799994.0
2009-11-04 10:30:00,0.72325,0.7243,0.7232,0.7243,3331999998.0
2009-11-04 10:45:00,0.7243,0.7253,0.72425,0.7245,3186399998.0
2009-11-04 11:00:00,0.72455,0.72475,0.72375,0.7242,2386999999.0
2009-11-04 11:15:00,0.7242,0.72535,0.7241,0.72495,1962300000.0
2009-11-04 11:30:00,0.72495,0.7255,0.7249,0.7251,1836900000.0
2009-11-04 11:45:00,0.72505,0.7252,0.72475,0.72485,1445000002.0
2009-11-04 12:00:00,0.7248,0.7251,0.7247,0.725,1482200000.0
2009-11-04 12:15:00,0.7251,0.72575,0.72475,0.7257,1182800000.0
2009-11-04 12:30:00,0.7257,0.72575,0.72505,0.72505,1545500001.0
2009-11-04 12:45:00,0.72505,0.72515,0.72455,0.72475,1027800000.0
2009-11-04 13:00:00,0.72475,0.7249,0.7222,0.7234,2559500001.0
2009-11-04 13:15:00,0.7234,0.72355,0.7231,0.72355,1582399999.0
2009-11-04 13:30:00,0.72355,0.7242,0.7231,0.7236,1975100001.0
2009-11-04 13:45:00,0.72355,0.7243,0.72316,0.7236,1073199999.0
2009-11-04 14:00:00,0.7236,0.7246,0.7236,0.724,1264000000.0
2009-11-04 14:15:00,0.72405,0.72425,0.72325,0.72395,1204900000.0
2009-11-04 14:30:00,0.72415,0.72425,0.72345,0.72355,992600000.0
2009-11-04 14:45:00,0.72355,0.72365,0.72255,0.723,1479000000.0
2009-11-04 15:00:00,0.723,0.72315,0.72275,0.72305,1259900000.0
2009-11-04 15:15:00,0.72305,0.7272,0.7226,0.7266,2719800000.0
2009-11-04 15:30:00,0.7266,0.72665,0.72575,0.7265,2050700004.0
2009-11-04 15:45:00,0.7265,0.7269,0.72585,0.7265,3456500002.0
2009-11-04 16:00:00,0.7265,0.7274,0.7263,0.7271,3265500006.0
2009-11-04 16:15:00,0.7271,0.72715,0.7262,0.72675,2569599995.0
2009-11-04 16:30:00,0.72675,0.72715,0.7251,0.7251,5045700005.0
2009-11-04 16:45:00,0.7251,0.7263,0.72495,0.72555,3282399998.0
2009-11-04 17:00:00,0.7254,0.72625,0.72445,0.72555,3272800002.0
2009-11-04 17:15:00,0.72555,0.72565,0.7244,0.72445,3595500000.0
2009-11-04 17:30:00,0.7245,0.7255,0.72415,0.72465,3327899999.0
2009-11-04 17:45:00,0.72465,0.72525,0.72395,0.7244,3934300000.0
2009-11-04 18:00:00,0.72435,0.72505,0.7242,0.7243,2490999999.0
2009-11-04 18:15:00,0.7243,0.72485,0.72375,0.72475,1596200002.0
2009-11-04 18:30:00,0.7247,0.7248,0.72355,0.724,2756799999.0
2009-11-04 18:45:00,0.724,0.72525,0.72385,0.7248,1430300000.0
2009-11-04 19:00:00,0.7248,0.72485,0.72415,0.72435,1931600000.0
2009-11-04 19:15:00,0.7244,0.7252,0.7241,0.7249,1836300000.0
2009-11-04 19:30:00,0.72485,0.72555,0.72445,0.7254,1828400000.0
2009-11-04 19:45:00,0.7254,0.72575,0.72515,0.7252,1520700000.0
2009-11-04 20:00:00,0.7252,0.72535,0.72475,0.72475,1784500000.0
2009-11-04 20:15:00,0.72475,0.72475,0.72385,0.72445,1160500000.0
2009-11-04 20:30:00,0.72445,0.72495,0.72445,0.72455,628500000.0
2009-11-04 20:45:00,0.7245,0.7263,0.7245,0.7263,1635800000.0
2009-11-04 21:00:00,0.7263,0.72825,0.7262,0.72635,3028200000.0
2009-11-04 21:15:00,0.72645,0.7299,0.72395,0.72425,2123500000.0
2009-11-04 21:30:00,0.72425,0.72935,0.72375,0.7283,2649899999.0
2009-11-04 21:45:00,0.72825,0.73095,0.7282,0.72945,3031900000.0
2009-11-04 22:00:00,0.72935,0.7296,0.7281,0.7286,3441700000.0
2009-11-04 22:15:00,0.7286,0.72915,0.7286,0.72875,1820000000.0
2009-11-04 22:30:00,0.72875,0.72875,0.7265,0.7269,1847200000.0
2009-11-04 22:45:00,0.7269,0.727,0.726,0.7261,2242300000.0
2009-11-04 23:00:00,0.7261,0.7276,0.7256,0.72735,1157800000.0
2009-11-04 23:15:00,0.72735,0.72735,0.72611,0.7271,488200000.0
2009-11-04 23:30:00,0.72715,0.72725,0.7256,0.7257,824100000.0
2009-11-04 23:45:00,0.72535,0.72535,0.7216,0.72415,1845600000.0
2009-11-05 00:00:00,0.7238,0.7244,0.72355,0.7238,428800000.0
2009-11-05 00:15:00,0.7238,0.7239,0.7234,0.7236,298500000.0
2009-11-05 00:30:00,0.72365,0.7239,0.72309,0.7237,576700000.0
2009-11-05 00:45:00,0.7237,0.72396,0.72338,0.72395,263000000.0
2009-11-05 01:00:00,0.7239,0.72405,0.72375,0.72385,517300000.0
2009-11-05 01:15:00,0.72385,0.72405,0.72346,0.7239,576700000.0
2009-11-05 01:30:00,0.7239,0.72395,0.72355,0.72375,419100000.0
2009-11-05 01:45:00,0.72375,0.72375,0.72195,0.722,1835500000.0
2009-11-05 02:00:00,0.722,0.722,0.7209,0.72155,2784000002.0
2009-11-05 02:15:00,0.72155,0.72155,0.72035,0.72035,1427300000.0
2009-11-05 02:30:00,0.72035,0.72185,0.72025,0.72165,1805399999.0
2009-11-05 02:45:00,0.72165,0.72165,0.72015,0.72055,2114000000.0
2009-11-05 03:00:00,0.72055,0.7206,0.71895,0.7191,2017700000.0
2009-11-05 03:15:00,0.7191,0.7202,0.71905,0.7199,1271900000.0
2009-11-05 03:30:00,0.7199,0.7199,0.71915,0.71955,982600000.0
2009-11-05 03:45:00,0.7196,0.7204,0.71887,0.72025,1001800000.0
2009-11-05 04:00:00,0.7204,0.7206,0.71985,0.7202,1489000000.0
2009-11-05 04:15:00,0.7202,0.72075,0.71985,0.72075,628500000.0
2009-11-05 04:30:00,0.72075,0.72105,0.72035,0.72045,984800000.0
2009-11-05 04:45:00,0.72045,0.7205,0.72,0.7202,702500000.0
2009-11-05 05:00:00,0.7202,0.7202,0.71895,0.7192,949700000.0
2009-11-05 05:15:00,0.71915,0.7197,0.71895,0.71895,513900000.0
2009-11-05 05:30:00,0.71895,0.7191,0.71755,0.7178,1097600000.0
2009-11-05 05:45:00,0.7178,0.71925,0.71775,0.719,1236800000.0
2009-11-05 06:00:00,0.719,0.7196,0.71895,0.71945,687000000.0
2009-11-05 06:15:00,0.71945,0.71975,0.71935,0.71955,460000000.0
2009-11-05 06:30:00,0.71955,0.7197,0.7192,0.71965,683700000.0
2009-11-05 06:45:00,0.71965,0.71985,0.71925,0.7198,957700001.0
2009-11-05 07:00:00,0.7198,0.72015,0.7197,0.7197,1122600000.0
2009-11-05 07:15:00,0.7197,0.71995,0.71925,0.7195,555700000.0
2009-11-05 07:30:00,0.71945,0.72095,0.71935,0.72095,839800000.0
2009-11-05 07:45:00,0.72095,0.72155,0.72075,0.7211,1114000000.0
2009-11-05 08:00:00,0.7211,0.72155,0.72005,0.72025,1198200000.0
2009-11-05 08:15:00,0.72002,0.72085,0.71996,0.7207,693000000.0
2009-11-05 08:30:00,0.7206,0.72065,0.719,0.71905,697000000.0
2009-11-05 08:45:00,0.7191,0.7191,0.71745,0.71765,2383300001.0
2009-11-05 09:00:00,0.7176,0.71785,0.71655,0.7175,2543799998.0
2009-11-05 09:15:00,0.71755,0.71845,0.7159,0.716,2709999999.0
2009-11-05 09:30:00,0.716,0.71675,0.716,0.71675,1995200000.0
2009-11-05 09:45:00,0.71675,0.71745,0.71635,0.71745,1489300000.0
2009-11-05 10:00:00,0.71745,0.7181,0.7172,0.7174,1555600001.0
2009-11-05 10:15:00,0.7174,0.7192,0.71735,0.7188,1600300001.0
2009-11-05 10:30:00,0.7188,0.719,0.7181,0.7181,2200700000.0
2009-11-05 10:45:00,0.71815,0.71895,0.71755,0.7179,1877400003.0
2009-11-05 11:00:00,0.7179,0.72045,0.7178,0.7201,3678300000.0
2009-11-05 11:15:00,0.7201,0.72045,0.7196,0.7196,1834000002.0
2009-11-05 11:30:00,0.7196,0.72105,0.7196,0.7208,1898599999.0
2009-11-05 11:45:00,0.7208,0.7208,0.7195,0.7197,1579700000.0
2009-11-05 12:00:00,0.71965,0.71965,0.7189,0.71935,1415600000.0
2009-11-05 12:15:00,0.71935,0.7198,0.7193,0.7195,1623999998.0
2009-11-05 12:30:00,0.7195,0.71985,0.71915,0.71925,985900000.0
2009-11-05 12:45:00,0.7192,0.71965,0.7192,0.71935,1648400001.0
2009-11-05 13:00:00,0.71935,0.71995,0.71895,0.71945,1102500000.0
2009-11-05 13:15:00,0.71945,0.71955,0.7183,0.71875,1125799999.0
2009-11-05 13:30:00,0.7188,0.7188,0.7182,0.71835,1009500000.0
2009-11-05 13:45:00,0.71835,0.7185,0.7176,0.71815,1857200000.0
2009-11-05 14:00:00,0.71815,0.71985,0.71795,0.71965,1895400000.0
2009-11-05 14:15:00,0.71965,0.72235,0.7195,0.72225,3064800001.0
2009-11-05 14:30:00,0.7223,0.72375,0.72225,0.7233,2826299999.0
2009-11-05 14:45:00,0.7233,0.7233,0.72185,0.72215,1665600002.0
2009-11-05 15:00:00,0.7221,0.7224,0.72115,0.7213,2194100005.0
2009-11-05 15:15:00,0.72135,0.7222,0.7213,0.7221,1232700000.0
2009-11-05 15:30:00,0.7221,0.7241,0.7221,0.7238,1882800000.0
2009-11-05 15:45:00,0.72385,0.72425,0.72175,0.72235,2026299999.0
2009-11-05 16:00:00,0.72235,0.723,0.72135,0.7214,1784200000.0
2009-11-05 16:15:00,0.7214,0.72185,0.7206,0.72135,1940799998.0
2009-11-05 16:30:00,0.72135,0.72195,0.72015,0.7205,5017599998.0
2009-11-05 16:45:00,0.7205,0.722,0.7202,0.72165,3588600000.0
2009-11-05 17:00:00,0.72165,0.7224,0.7203,0.7205,4262000001.0
2009-11-05 17:15:00,0.72065,0.7209,0.71995,0.72085,2645900000.0
2009-11-05 17:30:00,0.7208,0.722,0.7208,0.7216,2899599995.0
2009-11-05 17:45:00,0.7216,0.7222,0.72095,0.72095,2645099998.0
2009-11-05 18:00:00,0.72095,0.722,0.72085,0.7218,3749000003.0
2009-11-05 18:15:00,0.7218,0.7219,0.7206,0.721,2710600000.0
2009-11-05 18:30:00,0.721,0.72165,0.71945,0.71955,3067700002.0
2009-11-05 18:45:00,0.71955,0.71975,0.71805,0.71845,3674399993.0
2009-11-05 19:00:00,0.71845,0.7194,0.71835,0.71865,3074800002.0
2009-11-05 19:15:00,0.71865,0.7191,0.71815,0.71895,2889599994.0
2009-11-05 19:30:00,0.7186,0.7207,0.71853,0.7206,2604099997.0
2009-11-05 19:45:00,0.72055,0.7206,0.7199,0.72015,1561999998.0
2009-11-05 20:00:00,0.72015,0.72045,0.71985,0.72045,919900000.0
2009-11-05 20:15:00,0.72045,0.7207,0.7202,0.7204,906300000.0
2009-11-05 20:30:00,0.7204,0.7206,0.72025,0.7204,755200000.0
2009-11-05 20:45:00,0.7204,0.7219,0.7204,0.72155,1457200000.0
2009-11-05 21:00:00,0.72155,0.7218,0.7201,0.72065,841200000.0
2009-11-05 21:15:00,0.72065,0.72075,0.7203,0.7206,356800000.0
2009-11-05 21:30:00,0.7207,0.72085,0.72022,0.7208,621199999.0
2009-11-05 21:45:00,0.72065,0.72215,0.72027,0.72076,1591400000.0
2009-11-05 22:00:00,0.72115,0.72165,0.72085,0.72095,1037600000.0
2009-11-05 22:15:00,0.72095,0.7218,0.7209,0.72115,1040500000.0
2009-11-05 22:30:00,0.72115,0.72115,0.72055,0.72083,638400000.0
2009-11-05 22:45:00,0.72105,0.72175,0.7208,0.72125,523200000.0
2009-11-05 23:00:00,0.72125,0.72165,0.7211,0.72155,381200000.0
2009-11-05 23:15:00,0.72155,0.72235,0.72155,0.72235,570100000.0
2009-11-05 23:30:00,0.72235,0.72245,0.72095,0.72095,842300000.0
2009-11-05 23:45:00,0.72095,0.72195,0.7207,0.72115,764600000.0
2009-11-06 00:00:00,0.72095,0.7214,0.72066,0.72074,411900000.0
2009-11-06 00:15:00,0.72095,0.72095,0.72025,0.7208,798600000.0
2009-11-06 00:30:00,0.7208,0.72115,0.72038,0.72076,336900000.0
2009-11-06 00:45:00,0.7209,0.7211,0.72055,0.72095,511800000.0
2009-11-06 01:00:00,0.7209,0.72095,0.72033,0.7205,403300000.0
2009-11-06 01:15:00,0.7205,0.72145,0.72021,0.72145,876900000.0
2009-11-06 01:30:00,0.7215,0.72201,0.72134,0.72185,848900000.0
2009-11-06 01:45:00,0.7218,0.722,0.72105,0.7214,403300000.0
2009-11-06 02:00:00,0.7214,0.7214,0.72065,0.72105,886800000.0
2009-11-06 02:15:00,0.72105,0.72125,0.72085,0.721,605300000.0
2009-11-06 02:30:00,0.721,0.72215,0.7209,0.7217,1705500000.0
2009-11-06 02:45:00,0.7217,0.7222,0.71935,0.7201,1218000000.0
2009-11-06 03:00:00,0.7201,0.72035,0.72,0.72,796700000.0
2009-11-06 03:15:00,0.72,0.7205,0.71968,0.72005,545800000.0
2009-11-06 03:30:00,0.72,0.7201,0.71975,0.7199,356500000.0
2009-11-06 03:45:00,0.71995,0.72005,0.7198,0.71995,236900000.0
2009-11-06 04:00:00,0.71995,0.7205,0.71995,0.72045,954100000.0
2009-11-06 04:15:00,0.72045,0.72075,0.72016,0.72055,595000000.0
2009-11-06 04:30:00,0.72055,0.72105,0.72007,0.72095,526000000.0
2009-11-06 04:45:00,0.72105,0.72115,0.72015,0.72065,861600000.0
2009-11-06 05:00:00,0.72075,0.72125,0.72065,0.7211,580700000.0
2009-11-06 05:15:00,0.72105,0.7221,0.72105,0.722,520600000.0
2009-11-06 05:30:00,0.722,0.7221,0.7216,0.7216,200300000.0
2009-11-06 05:45:00,0.7216,0.7222,0.72157,0.72215,515400000.0
2009-11-06 06:00:00,0.72215,0.7226,0.72167,0.7222,603600000.0
2009-11-06 06:15:00,0.7222,0.7225,0.72215,0.7225,515400000.0
2009-11-06 06:30:00,0.7225,0.72255,0.7216,0.72165,549900000.0
2009-11-06 06:45:00,0.7217,0.72255,0.72165,0.72205,695700000.0
2009-11-06 07:00:00,0.72205,0.72215,0.72164,0.72205,397100000.0
2009-11-06 07:15:00,0.72205,0.7224,0.7216,0.7223,1535500000.0
2009-11-06 07:30:00,0.7223,0.7226,0.72225,0.72235,856300000.0
2009-11-06 07:45:00,0.72235,0.7225,0.72182,0.7225,659400000.0
2009-11-06 08:00:00,0.72255,0.72255,0.72195,0.72195,1027000000.0
2009-11-06 08:15:00,0.72195,0.722,0.72115,0.7215,771700000.0
2009-11-06 08:30:00,0.7215,0.72165,0.7212,0.7213,762200000.0
2009-11-06 08:45:00,0.7213,0.7226,0.72115,0.72225,2159400000.0
2009-11-06 09:00:00,0.72235,0.72305,0.72215,0.72285,1821100000.0
2009-11-06 09:15:00,0.72285,0.72515,0.72285,0.72505,2690599996.0
2009-11-06 09:30:00,0.72505,0.72515,0.7239,0.7239,1520799998.0
2009-11-06 09:45:00,0.7239,0.7257,0.7239,0.7257,2465700003.0
2009-11-06 10:00:00,0.72565,0.7257,0.72475,0.7254,2832400000.0
2009-11-06 10:15:00,0.7254,0.72575,0.7253,0.7256,2227900002.0
2009-11-06 10:30:00,0.72565,0.72755,0.72545,0.72705,3116900002.0
2009-11-06 10:45:00,0.7271,0.7275,0.72695,0.7271,994399999.0
2009-11-06 11:00:00,0.7271,0.7271,0.72555,0.72565,1471400000.0
2009-11-06 11:15:00,0.72565,0.72685,0.7256,0.72585,3106200003.0
2009-11-06 11:30:00,0.72585,0.72615,0.72545,0.72585,1935199999.0
2009-11-06 11:45:00,0.72585,0.7262,0.72585,0.726,596900000.0
2009-11-06 12:00:00,0.7261,0.72625,0.7257,0.726,459900000.0
2009-11-06 12:15:00,0.726,0.72605,0.72535,0.7254,1050700000.0
2009-11-06 12:30:00,0.7254,0.7255,0.7252,0.7252,1227800000.0
2009-11-06 12:45:00,0.7252,0.7252,0.7245,0.7246,1280800001.0
2009-11-06 13:00:00,0.7246,0.7248,0.72364,0.7244,1303100001.0
2009-11-06 13:15:00,0.7244,0.72485,0.72435,0.7248,966500000.0
2009-11-06 13:30:00,0.7248,0.72485,0.7244,0.7244,632999999.0
2009-11-06 13:45:00,0.7244,0.72455,0.72425,0.72455,693400002.0
2009-11-06 14:00:00,0.72455,0.7247,0.7237,0.72455,1171000004.0
2009-11-06 14:15:00,0.72455,0.72475,0.72445,0.72455,784600000.0
2009-11-06 14:30:00,0.72455,0.7249,0.72385,0.72415,1892300002.0
2009-11-06 14:45:00,0.72415,0.72435,0.72315,0.72315,1849600000.0
2009-11-06 15:00:00,0.72315,0.7233,0.72245,0.723,2848200001.0
2009-11-06 15:15:00,0.723,0.72425,0.723,0.72425,2081200008.0
2009-11-06 15:30:00,0.72375,0.72375,0.71945,0.7221,4478400000.0
2009-11-06 15:45:00,0.7221,0.72265,0.7197,0.7217,5300499999.0
2009-11-06 16:00:00,0.7217,0.72435,0.72115,0.7238,3308999993.0
2009-11-06 16:15:00,0.72385,0.72415,0.72255,0.7236,4367400006.0
2009-11-06 16:30:00,0.7236,0.72605,0.7231,0.7249,3912600003.0
2009-11-06 16:45:00,0.7249,0.72595,0.7245,0.72555,5490500003.0
2009-11-06 17:00:00,0.72555,0.72705,0.72555,0.7259,3364899998.0
2009-11-06 17:15:00,0.72595,0.7261,0.7238,0.7239,3631400004.0
2009-11-06 17:30:00,0.7239,0.7247,0.72295,0.72385,3871000000.0
2009-11-06 17:45:00,0.72385,0.7258,0.72355,0.7255,3937799997.0
2009-11-06 18:00:00,0.72555,0.7259,0.7249,0.7254,3084599999.0
2009-11-06 18:15:00,0.7254,0.7264,0.7247,0.72495,3683100001.0
2009-11-06 18:30:00,0.72495,0.72555,0.72375,0.72405,3546400001.0
2009-11-06 18:45:00,0.72405,0.72505,0.7238,0.7239,1548200000.0
2009-11-06 19:00:00,0.7239,0.72545,0.7238,0.7246,1008100000.0
2009-11-06 19:15:00,0.7246,0.72475,0.72395,0.72405,452000000.0
2009-11-06 19:30:00,0.72394,0.72455,0.72363,0.7244,1111000000.0
2009-11-06 19:45:00,0.7244,0.72525,0.72435,0.72475,1983900000.0
2009-11-06 20:00:00,0.7249,0.725,0.72405,0.7247,1976400000.0
2009-11-06 20:15:00,0.72475,0.725,0.7244,0.7245,1009100000.0
2009-11-06 20:30:00,0.72445,0.7245,0.7243,0.72445,703200000.0
2009-11-06 20:45:00,0.72445,0.7245,0.72415,0.7242,1424300000.0
2009-11-06 21:00:00,0.7242,0.72455,0.72345,0.7236,1001700000.0
2009-11-06 21:15:00,0.7236,0.7247,0.7236,0.72445,1006500000.0
2009-11-06 21:30:00,0.72445,0.7245,0.7238,0.724,888900000.0
2009-11-06 21:45:00,0.724,0.72415,0.7236,0.7236,484200000.0
2009-11-06 22:00:00,0.7236,0.72405,0.72319,0.72395,537100000.0
2009-11-06 22:15:00,0.72395,0.72435,0.72374,0.72425,426200000.0
2009-11-06 22:30:00,0.72425,0.7249,0.72354,0.7242,933000000.0
2009-11-06 22:45:00,0.72425,0.72426,0.72371,0.7242,698700000.0
2009-11-06 23:00:00,0.724,0.72477,0.72386,0.72461,900900000.0
2009-11-06 23:15:00,0.72458,0.72613,0.72433,0.72459,666800000.0
2009-11-06 23:30:00,0.72466,0.72543,0.72409,0.72467,735800000.0
2009-11-06 23:45:00,0.72464,0.72484,0.72396,0.72449,973100000.0
2009-11-09 00:00:00,0.73435,0.73437,0.73324,0.73324,4123500000.0
2009-11-09 00:15:00,0.73321,0.73331,0.73163,0.7333,4123500000.0
2009-11-09 00:30:00,0.73329,0.73375,0.73282,0.73316,4123500000.0
2009-11-09 00:45:00,0.73312,0.73324,0.73248,0.73248,4123500000.0
2009-11-09 01:00:00,0.73247,0.73265,0.73213,0.73254,4123500000.0
2009-11-09 01:15:00,0.73255,0.73323,0.73229,0.73323,4123500000.0
2009-11-09 01:30:00,0.73312,0.73413,0.73309,0.73369,4123500000.0
2009-11-09 01:45:00,0.73372,0.73535,0.73329,0.73535,4123500000.0
2009-11-09 02:00:00,0.7325,0.73275,0.7322,0.7326,1529300000.0
2009-11-09 02:15:00,0.7326,0.73325,0.7324,0.7332,1036000001.0
2009-11-09 02:30:00,0.7332,0.73425,0.73315,0.73375,921900000.0
2009-11-09 02:45:00,0.73375,0.7356,0.7334,0.7356,1276700000.0
2009-11-09 03:00:00,0.7356,0.7361,0.73475,0.73515,1603400001.0
2009-11-09 03:15:00,0.7352,0.73545,0.7347,0.7347,1291600000.0
2009-11-09 03:30:00,0.73475,0.73475,0.7336,0.7346,904700000.0
2009-11-09 03:45:00,0.73455,0.73455,0.7335,0.7335,764200000.0
2009-11-09 04:00:00,0.7335,0.73475,0.73345,0.73455,1027000000.0
2009-11-09 04:15:00,0.73455,0.735,0.7344,0.73485,1537300000.0
2009-11-09 04:30:00,0.73485,0.73485,0.73413,0.7346,391700000.0
2009-11-09 04:45:00,0.7346,0.73535,0.7346,0.735,1195600000.0
2009-11-09 05:00:00,0.735,0.73545,0.735,0.73505,845100000.0
2009-11-09 05:15:00,0.7351,0.7355,0.73473,0.7355,525500000.0
2009-11-09 05:30:00,0.73503,0.73555,0.73503,0.7355,1006900000.0
2009-11-09 05:45:00,0.7355,0.7366,0.7355,0.7363,1239600000.0
2009-11-09 06:00:00,0.7363,0.73705,0.736,0.73705,2146000000.0
2009-11-09 06:15:00,0.73705,0.7385,0.7362,0.7363,2098100001.0
2009-11-09 06:30:00,0.7363,0.73765,0.7363,0.7367,1423400000.0
2009-11-09 06:45:00,0.7367,0.7374,0.7364,0.73699,1120900000.0
2009-11-09 07:00:00,0.73715,0.7373,0.73645,0.73705,1424900000.0
2009-11-09 07:15:00,0.73705,0.73705,0.73615,0.7362,683100000.0
2009-11-09 07:30:00,0.7362,0.73715,0.73605,0.737,832800000.0
2009-11-09 07:45:00,0.737,0.73725,0.7365,0.73725,869400000.0
2009-11-09 08:00:00,0.73725,0.7373,0.7366,0.7368,1748000000.0
2009-11-09 08:15:00,0.73685,0.73695,0.73635,0.7365,1518899999.0
2009-11-09 08:30:00,0.7365,0.73665,0.7356,0.7356,1055400000.0
2009-11-09 08:45:00,0.7356,0.7357,0.73495,0.73495,1504800000.0
2009-11-09 09:00:00,0.73485,0.7363,0.73485,0.7356,1531200000.0
2009-11-09 09:15:00,0.73565,0.73665,0.73525,0.73615,1563200001.0
2009-11-09 09:30:00,0.73615,0.73625,0.7354,0.7356,2427700000.0
2009-11-09 09:45:00,0.73555,0.7373,0.7353,0.73725,2107299998.0
2009-11-09 10:00:00,0.73725,0.73775,0.73695,0.7375,2320100000.0
2009-11-09 10:15:00,0.7375,0.7376,0.73605,0.7361,2115899999.0
2009-11-09 10:30:00,0.7361,0.73695,0.73595,0.73675,2969200003.0
2009-11-09 10:45:00,0.73675,0.7368,0.73605,0.7364,2397600001.0
2009-11-09 11:00:00,0.7364,0.7369,0.73565,0.73625,3814000006.0
2009-11-09 11:15:00,0.73625,0.73805,0.73625,0.7378,3393000001.0
2009-11-09 11:30:00,0.7378,0.7379,0.73725,0.7373,2087700002.0
2009-11-09 11:45:00,0.73735,0.73925,0.7373,0.73785,4589999997.0
2009-11-09 12:00:00,0.7379,0.7383,0.73695,0.7378,3375600000.0
2009-11-09 12:15:00,0.7378,0.73925,0.73765,0.7389,3706200004.0
2009-11-09 12:30:00,0.73885,0.7391,0.73825,0.7386,3743700000.0
2009-11-09 12:45:00,0.7386,0.739,0.73826,0.73885,1673299998.0
2009-11-09 13:00:00,0.73885,0.73955,0.7386,0.7387,1459200001.0
2009-11-09 13:15:00,0.7387,0.7387,0.7375,0.7375,1611700000.0
2009-11-09 13:30:00,0.7376,0.73775,0.73705,0.73765,335300000.0
2009-11-09 13:45:00,0.7376,0.73765,0.73678,0.73735,789200000.0
2009-11-09 14:00:00,0.73735,0.7378,0.7371,0.73775,636800000.0
2009-11-09 14:15:00,0.7379,0.7391,0.7377,0.7391,979199998.0
2009-11-09 14:30:00,0.7391,0.7409,0.73905,0.7408,2812999998.0
2009-11-09 14:45:00,0.7408,0.7417,0.74025,0.7403,2173700003.0
2009-11-09 15:00:00,0.7403,0.74035,0.7389,0.73915,2985699999.0
2009-11-09 15:15:00,0.73915,0.73945,0.73905,0.7393,1569400000.0
2009-11-09 15:30:00,0.7393,0.74035,0.739,0.74,1937200000.0
2009-11-09 15:45:00,0.74,0.7403,0.7392,0.73955,2492289998.0
2009-11-09 16:00:00,0.73955,0.7406,0.7395,0.74005,2474400000.0
2009-11-09 16:15:00,0.74,0.74015,0.7396,0.7398,1802300000.0
2009-11-09 16:30:00,0.7398,0.74005,0.73895,0.7396,5367999997.0
2009-11-09 16:45:00,0.7396,0.73995,0.73925,0.73965,3955399995.0
2009-11-09 17:00:00,0.73965,0.7402,0.7394,0.73965,4124999998.0
2009-11-09 17:15:00,0.7396,0.7409,0.73955,0.7403,3573000000.0
2009-11-09 17:30:00,0.7403,0.74125,0.7403,0.74105,4266799997.0
2009-11-09 17:45:00,0.74105,0.7414,0.74005,0.74005,3173200005.0
2009-11-09 18:00:00,0.7401,0.74045,0.73975,0.74015,4688500002.0
2009-11-09 18:15:00,0.7401,0.74045,0.7396,0.73995,3372400005.0
2009-11-09 18:30:00,0.73995,0.74045,0.73965,0.7404,3580999995.0
2009-11-09 18:45:00,0.7404,0.74105,0.74035,0.7408,3771599998.0
2009-11-09 19:00:00,0.7408,0.74085,0.74025,0.74065,1998100001.0
2009-11-09 19:15:00,0.74065,0.74105,0.7405,0.74055,1729399996.0
2009-11-09 19:30:00,0.74055,0.7406,0.74025,0.7404,1299000000.0
2009-11-09 19:45:00,0.74045,0.74095,0.74035,0.7408,1676900001.0
2009-11-09 20:00:00,0.7408,0.7412,0.74015,0.74035,1464700000.0
2009-11-09 20:15:00,0.74035,0.74035,0.73992,0.7402,885300000.0
2009-11-09 20:30:00,0.7402,0.741,0.74,0.74095,1249100000.0
2009-11-09 20:45:00,0.74095,0.74095,0.74005,0.7406,1541700000.0
2009-11-09 21:00:00,0.7406,0.74075,0.7402,0.74025,1452800000.0
2009-11-09 21:15:00,0.74025,0.74065,0.74025,0.74065,692900000.0
2009-11-09 21:30:00,0.74065,0.74165,0.7405,0.7416,849900000.0
2009-11-09 21:45:00,0.7416,0.74225,0.74105,0.7422,1463100003.0
2009-11-09 22:00:00,0.7422,0.7422,0.74165,0.74205,1084500000.0
2009-11-09 22:15:00,0.74205,0.74235,0.7418,0.7419,1218000000.0
2009-11-09 22:30:00,0.7419,0.74195,0.74115,0.74115,1053600000.0
2009-11-09 22:45:00,0.74115,0.74215,0.74112,0.7421,629700000.0
2009-11-09 23:00:00,0.7421,0.7421,0.74147,0.74195,530000000.0
2009-11-09 23:15:00,0.74148,0.7435,0.74139,0.7434,1051300000.0
2009-11-09 23:30:00,0.7434,0.7435,0.74234,0.7425,509800000.0
2009-11-09 23:45:00,0.7429,0.7431,0.74208,0.7429,531500000.0
2009-11-10 00:00:00,0.7428,0.74285,0.74205,0.7424,413600000.0
2009-11-10 00:15:00,0.7424,0.74305,0.7424,0.7429,838700000.0
2009-11-10 00:30:00,0.743,0.74345,0.7428,0.74325,774500000.0
2009-11-10 00:45:00,0.74325,0.7445,0.74325,0.7443,952800000.0
2009-11-10 01:00:00,0.7443,0.74525,0.7441,0.7446,822400000.0
2009-11-10 01:15:00,0.7446,0.74505,0.7443,0.74495,988800000.0
2009-11-10 01:30:00,0.74495,0.74605,0.74465,0.745,1065400000.0
2009-11-10 01:45:00,0.745,0.74515,0.74425,0.74435,867200000.0
2009-11-10 02:00:00,0.7443,0.74465,0.74305,0.74315,1062799999.0
2009-11-10 02:15:00,0.74315,0.7437,0.74315,0.7435,1101800000.0
2009-11-10 02:30:00,0.74355,0.74395,0.74205,0.7425,1825400000.0
2009-11-10 02:45:00,0.7425,0.74265,0.74185,0.7419,1515800000.0
2009-11-10 03:00:00,0.7419,0.7419,0.74065,0.7416,1662200000.0
2009-11-10 03:15:00,0.7416,0.7418,0.741,0.741,741400000.0
2009-11-10 03:30:00,0.741,0.74105,0.7398,0.7401,1385700000.0
2009-11-10 03:45:00,0.7401,0.74075,0.7401,0.74065,834000000.0
2009-11-10 04:00:00,0.74029,0.7411,0.74025,0.7404,916700000.0
2009-11-10 04:15:00,0.7404,0.74055,0.7403,0.7404,475400000.0
2009-11-10 04:30:00,0.7405,0.7408,0.73999,0.74055,585400000.0
2009-11-10 04:45:00,0.74055,0.7416,0.74005,0.74145,831100000.0
2009-11-10 05:00:00,0.74145,0.7416,0.7398,0.73985,1359300000.0
2009-11-10 05:15:00,0.73985,0.7408,0.7398,0.73985,1266100000.0
2009-11-10 05:30:00,0.73985,0.7407,0.7393,0.74045,2122099999.0
2009-11-10 05:45:00,0.74035,0.7411,0.74015,0.74065,1150300000.0
2009-11-10 06:00:00,0.7407,0.74075,0.74011,0.74045,928000000.0
2009-11-10 06:15:00,0.74045,0.7405,0.73961,0.73976,487000000.0
2009-11-10 06:30:00,0.74015,0.74015,0.73965,0.74005,605500000.0
2009-11-10 06:45:00,0.74,0.7403,0.74,0.7401,749300000.0
2009-11-10 07:00:00,0.7401,0.74025,0.73865,0.73865,1153000000.0
2009-11-10 07:15:00,0.73865,0.7395,0.7381,0.73855,1844400000.0
2009-11-10 07:30:00,0.7385,0.73875,0.7378,0.7383,1305700000.0
2009-11-10 07:45:00,0.7383,0.7389,0.7381,0.7389,928300000.0
2009-11-10 08:00:00,0.73895,0.73895,0.7377,0.7386,1526100000.0
2009-11-10 08:15:00,0.7386,0.73945,0.7384,0.7392,1165000000.0
2009-11-10 08:30:00,0.7392,0.73925,0.73845,0.7388,1329200000.0
2009-11-10 08:45:00,0.7388,0.74085,0.73852,0.74075,1197500000.0
2009-11-10 09:00:00,0.7408,0.7409,0.7394,0.73955,1233399999.0
2009-11-10 09:15:00,0.73955,0.73975,0.73875,0.73875,1292849998.0
2009-11-10 09:30:00,0.73875,0.73995,0.73875,0.73935,1727399999.0
2009-11-10 09:45:00,0.73935,0.73975,0.73825,0.73875,1368799999.0
2009-11-10 10:00:00,0.73875,0.7392,0.73765,0.7386,3282500000.0
2009-11-10 10:15:00,0.7386,0.73955,0.73835,0.7388,2802900002.0
2009-11-10 10:30:00,0.73875,0.739,0.738,0.73855,3413000001.0
2009-11-10 10:45:00,0.73855,0.74,0.73855,0.73995,1969299999.0
2009-11-10 11:00:00,0.73995,0.74065,0.7399,0.74045,1593200000.0
2009-11-10 11:15:00,0.74035,0.74165,0.74005,0.74055,3826600006.0
2009-11-10 11:30:00,0.74055,0.7424,0.74045,0.7419,3426900002.0
2009-11-10 11:45:00,0.7419,0.74215,0.74175,0.74185,1592979999.0
2009-11-10 12:00:00,0.7418,0.74185,0.74015,0.74175,3592799996.0
2009-11-10 12:15:00,0.74175,0.74235,0.74145,0.74195,2517500000.0
2009-11-10 12:30:00,0.74205,0.74255,0.74175,0.74255,2287799999.0
2009-11-10 12:45:00,0.7425,0.7433,0.74245,0.74245,2699100000.0
2009-11-10 13:00:00,0.74245,0.74255,0.7418,0.7418,1688300001.0
2009-11-10 13:15:00,0.74185,0.7427,0.74175,0.74215,1518200000.0
2009-11-10 13:30:00,0.74215,0.74265,0.74155,0.74195,1221199999.0
2009-11-10 13:45:00,0.74195,0.74215,0.74035,0.74055,2495100000.0
2009-11-10 14:00:00,0.74055,0.74135,0.7403,0.741,1029600000.0
2009-11-10 14:15:00,0.741,0.7412,0.74055,0.74105,2071799997.0
2009-11-10 14:30:00,0.74105,0.74125,0.74055,0.7408,1895300000.0
2009-11-10 14:45:00,0.7408,0.74095,0.74,0.7401,2655600001.0
2009-11-10 15:00:00,0.74015,0.74065,0.7398,0.73995,1721100001.0
2009-11-10 15:15:00,0.73995,0.7412,0.73985,0.741,1925199997.0
2009-11-10 15:30:00,0.741,0.74175,0.7406,0.74155,2358699998.0
2009-11-10 15:45:00,0.74155,0.74155,0.74045,0.74085,3535299990.0
2009-11-10 16:00:00,0.74085,0.7412,0.7403,0.741,5168899989.0
2009-11-10 16:15:00,0.741,0.7412,0.74065,0.74115,1350800001.0
2009-11-10 16:30:00,0.74115,0.7428,0.74095,0.7423,3262700000.0
2009-11-10 16:45:00,0.7423,0.74315,0.742,0.74225,5232700002.0
2009-11-10 17:00:00,0.74225,0.74335,0.74195,0.74265,6114300001.0
2009-11-10 17:15:00,0.74265,0.74455,0.7425,0.7445,4071199999.0
2009-11-10 17:30:00,0.7445,0.7446,0.74165,0.74165,4316899999.0
2009-11-10 17:45:00,0.74165,0.74185,0.74055,0.74055,3627079999.0
2009-11-10 18:00:00,0.74055,0.7411,0.7387,0.739,4388999996.0
2009-11-10 18:15:00,0.739,0.74025,0.73895,0.73995,3671300000.0
2009-11-10 18:30:00,0.73995,0.74085,0.73865,0.7406,4149899997.0
2009-11-10 18:45:00,0.7406,0.7415,0.74055,0.7407,2936900000.0
2009-11-10 19:00:00,0.7407,0.74085,0.7391,0.7394,2511300000.0
2009-11-10 19:15:00,0.73945,0.74025,0.73885,0.7389,2510399998.0
2009-11-10 19:30:00,0.7389,0.7403,0.73885,0.73995,4437000000.0
2009-11-10 19:45:00,0.73995,0.74045,0.73955,0.74045,3807400000.0
2009-11-10 20:00:00,0.7404,0.7405,0.73972,0.7399,1550300000.0
2009-11-10 20:15:00,0.7399,0.7401,0.73965,0.73968,1164800000.0
2009-11-10 20:30:00,0.73976,0.7407,0.73967,0.74035,2089200000.0
2009-11-10 20:45:00,0.74035,0.74065,0.73984,0.74065,1450300000.0
2009-11-10 21:00:00,0.74065,0.7411,0.74045,0.7408,3036800001.0
2009-11-10 21:15:00,0.7408,0.74165,0.7407,0.7416,1066600000.0
2009-11-10 21:30:00,0.7416,0.74195,0.7414,0.7417,944100000.0
2009-11-10 21:45:00,0.7417,0.7432,0.74132,0.7431,822300000.0
2009-11-10 22:00:00,0.74305,0.74305,0.7403,0.7412,1610500000.0
2009-11-10 22:15:00,0.7412,0.7422,0.741,0.742,932800000.0
2009-11-10 22:30:00,0.742,0.74215,0.74145,0.7416,783800000.0
2009-11-10 22:45:00,0.7416,0.7418,0.74122,0.7417,390400000.0
2009-11-10 23:00:00,0.7417,0.7429,0.7417,0.74265,516100000.0
2009-11-10 23:15:00,0.7427,0.7432,0.74229,0.74295,529200000.0
2009-11-10 23:30:00,0.743,0.7434,0.74278,0.7434,359900000.0
2009-11-10 23:45:00,0.7434,0.74345,0.74289,0.7433,564000000.0
2009-11-11 00:00:00,0.74315,0.74335,0.74253,0.74315,317300000.0
2009-11-11 00:15:00,0.74297,0.7433,0.7427,0.7433,804100000.0
2009-11-11 00:30:00,0.7433,0.7433,0.74256,0.7426,205800000.0
2009-11-11 00:45:00,0.7426,0.7427,0.74175,0.74175,172900000.0
2009-11-11 01:00:00,0.74185,0.7424,0.74185,0.74225,373600000.0
2009-11-11 01:15:00,0.74225,0.7424,0.74145,0.7418,486100000.0
2009-11-11 01:30:00,0.7418,0.7418,0.74055,0.74085,811100000.0
2009-11-11 01:45:00,0.7408,0.74125,0.74058,0.741,268200000.0
2009-11-11 02:00:00,0.7411,0.74175,0.74095,0.7414,939000000.0
2009-11-11 02:15:00,0.7414,0.74305,0.7412,0.7428,1096100000.0
2009-11-11 02:30:00,0.74275,0.74325,0.7426,0.7426,1297000000.0
2009-11-11 02:45:00,0.7426,0.74325,0.74255,0.74265,1174500000.0
2009-11-11 03:00:00,0.74265,0.74315,0.74213,0.74242,1217800000.0
2009-11-11 03:15:00,0.7426,0.74285,0.74226,0.74226,408900000.0
2009-11-11 03:30:00,0.74265,0.7429,0.74227,0.74275,577600000.0
2009-11-11 03:45:00,0.74275,0.7428,0.74219,0.7428,674600000.0
2009-11-11 04:00:00,0.7428,0.74375,0.74215,0.7422,1011300000.0
2009-11-11 04:15:00,0.7422,0.74265,0.74015,0.74055,1508100000.0
2009-11-11 04:30:00,0.74055,0.7416,0.74055,0.7413,886500000.0
2009-11-11 04:45:00,0.7413,0.74245,0.7412,0.7422,451600000.0
2009-11-11 05:00:00,0.7422,0.74255,0.7413,0.74135,1655400000.0
2009-11-11 05:15:00,0.74135,0.7416,0.7411,0.7415,1536400000.0
2009-11-11 05:30:00,0.74135,0.74135,0.74075,0.7411,970700000.0
2009-11-11 05:45:00,0.7411,0.7415,0.74018,0.74065,1598100000.0
2009-11-11 06:00:00,0.74075,0.74135,0.7405,0.74085,2570800000.0
2009-11-11 06:15:00,0.74085,0.74115,0.74075,0.7409,1023300000.0
2009-11-11 06:30:00,0.7409,0.74115,0.7407,0.74105,545900000.0
2009-11-11 06:45:00,0.74105,0.7413,0.7406,0.74115,656300000.0
2009-11-11 07:00:00,0.74115,0.7416,0.74062,0.7411,562800000.0
2009-11-11 07:15:00,0.7411,0.74125,0.74045,0.74055,1059700000.0
2009-11-11 07:30:00,0.74055,0.7406,0.74014,0.7403,597500000.0
2009-11-11 07:45:00,0.74015,0.7414,0.73985,0.74125,595600000.0
2009-11-11 08:00:00,0.74125,0.74125,0.7405,0.74055,930400000.0
2009-11-11 08:15:00,0.74055,0.74075,0.7393,0.73955,816100000.0
2009-11-11 08:30:00,0.73955,0.74045,0.73945,0.74005,1431800000.0
2009-11-11 08:45:00,0.74,0.74005,0.73929,0.73965,927300000.0
2009-11-11 09:00:00,0.7397,0.74015,0.73945,0.7397,1565899999.0
2009-11-11 09:15:00,0.73975,0.74005,0.73965,0.74005,1258400000.0
2009-11-11 09:30:00,0.74005,0.7408,0.74,0.7405,1013400000.0
2009-11-11 09:45:00,0.7405,0.74195,0.7405,0.74185,1782100000.0
2009-11-11 10:00:00,0.74185,0.7424,0.74115,0.742,3175099999.0
2009-11-11 10:15:00,0.742,0.7438,0.74145,0.7429,3681700001.0
2009-11-11 10:30:00,0.74295,0.74315,0.74235,0.74295,1909600000.0
2009-11-11 10:45:00,0.74295,0.74325,0.74215,0.74235,2497200000.0
2009-11-11 11:00:00,0.7423,0.7433,0.7421,0.74265,2198599999.0
2009-11-11 11:15:00,0.7427,0.7435,0.7426,0.7433,2213400000.0
2009-11-11 11:30:00,0.7433,0.7435,0.7428,0.74305,1540000000.0
2009-11-11 11:45:00,0.74305,0.74335,0.7419,0.7419,1046900000.0
2009-11-11 12:00:00,0.742,0.74215,0.7414,0.7415,921900000.0
2009-11-11 12:15:00,0.7415,0.74165,0.7407,0.7412,1037800000.0
2009-11-11 12:30:00,0.7412,0.74185,0.7407,0.74135,2247900001.0
2009-11-11 12:45:00,0.74135,0.74195,0.74105,0.74175,1551400000.0
2009-11-11 13:00:00,0.7417,0.7424,0.74085,0.74235,1818600000.0
2009-11-11 13:15:00,0.74235,0.7424,0.74145,0.74175,1190100001.0
2009-11-11 13:30:00,0.74175,0.74175,0.74115,0.74145,906299999.0
2009-11-11 13:45:00,0.74145,0.74145,0.74115,0.74115,732200000.0
2009-11-11 14:00:00,0.74115,0.74125,0.74055,0.7407,1097700003.0
2009-11-11 14:15:00,0.7407,0.74155,0.7404,0.74055,1545900000.0
2009-11-11 14:30:00,0.74055,0.74105,0.74035,0.741,987000000.0
2009-11-11 14:45:00,0.741,0.74125,0.74065,0.74095,1085900000.0
2009-11-11 15:00:00,0.74095,0.7416,0.74095,0.74155,1936800000.0
2009-11-11 15:15:00,0.74155,0.7416,0.74045,0.74065,1622799998.0
2009-11-11 15:30:00,0.74065,0.7414,0.7403,0.7409,2449099999.0
2009-11-11 15:45:00,0.74095,0.74105,0.7406,0.7407,1645299999.0
2009-11-11 16:00:00,0.74065,0.7413,0.74065,0.74085,1993199998.0
2009-11-11 16:15:00,0.74085,0.74115,0.74036,0.74085,1702199998.0
2009-11-11 16:30:00,0.74085,0.7416,0.7407,0.7413,4954300000.0
2009-11-11 16:45:00,0.7413,0.7418,0.74045,0.7411,4691399985.0
2009-11-11 17:00:00,0.74105,0.74245,0.74045,0.74235,2142799997.0
2009-11-11 17:15:00,0.7424,0.74265,0.7421,0.74225,2315099999.0
2009-11-11 17:30:00,0.7422,0.74235,0.73995,0.7401,5282899999.0
2009-11-11 17:45:00,0.7401,0.7403,0.73875,0.74,5865699992.0
2009-11-11 18:00:00,0.74,0.7403,0.7385,0.7388,4319300003.0
2009-11-11 18:15:00,0.73875,0.73985,0.73855,0.7394,3102899999.0
2009-11-11 18:30:00,0.7394,0.7399,0.73925,0.7395,2528999997.0
2009-11-11 18:45:00,0.7395,0.73955,0.73855,0.7389,2402200001.0
2009-11-11 19:00:00,0.73875,0.7395,0.73865,0.73935,1617800000.0
2009-11-11 19:15:00,0.73935,0.73965,0.73855,0.73915,1285600000.0
2009-11-11 19:30:00,0.7391,0.73995,0.7391,0.73955,1281400000.0
2009-11-11 19:45:00,0.73955,0.73995,0.73945,0.7397,1853800000.0
2009-11-11 20:00:00,0.73965,0.74,0.73905,0.7397,3565500000.0
2009-11-11 20:15:00,0.7397,0.7403,0.73955,0.73955,944200000.0
2009-11-11 20:30:00,0.73955,0.73965,0.73895,0.73895,1157600000.0
2009-11-11 20:45:00,0.73895,0.73925,0.7388,0.73895,1624700000.0
2009-11-11 21:00:00,0.73895,0.73975,0.73895,0.73925,1257700000.0
2009-11-11 21:15:00,0.73925,0.73945,0.73869,0.73915,566500000.0
2009-11-11 21:30:00,0.73905,0.73935,0.73895,0.739,287500000.0
2009-11-11 21:45:00,0.739,0.7393,0.73892,0.7391,743500000.0
2009-11-11 22:00:00,0.7391,0.7392,0.73854,0.7388,279200000.0
2009-11-11 22:15:00,0.7388,0.739,0.7386,0.73895,1811600000.0
2009-11-11 22:30:00,0.73905,0.7393,0.7387,0.73902,766500000.0
2009-11-11 22:45:00,0.73925,0.74015,0.73905,0.73985,661600000.0
2009-11-11 23:00:00,0.73985,0.74,0.73925,0.73955,740100000.0
2009-11-11 23:15:00,0.7395,0.73965,0.73929,0.7395,573700000.0
2009-11-11 23:30:00,0.73955,0.73975,0.7388,0.7396,466000000.0
2009-11-11 23:45:00,0.7396,0.7397,0.73805,0.73865,964200000.0
2009-11-12 00:00:00,0.73865,0.7394,0.73845,0.73915,405200000.0
2009-11-12 00:15:00,0.73925,0.73955,0.73897,0.73955,421800000.0
2009-11-12 00:30:00,0.73955,0.74085,0.73905,0.74005,445000000.0
2009-11-12 00:45:00,0.74,0.74005,0.73955,0.73985,224500000.0
2009-11-12 01:00:00,0.73985,0.7402,0.73955,0.73993,364900000.0
2009-11-12 01:15:00,0.74015,0.7402,0.7396,0.74005,376500000.0
2009-11-12 01:30:00,0.74005,0.74025,0.73972,0.74,282900000.0
2009-11-12 01:45:00,0.74,0.74025,0.73942,0.74015,408600000.0
2009-11-12 02:00:00,0.74015,0.7405,0.7397,0.74045,1273500000.0
2009-11-12 02:15:00,0.74035,0.74075,0.74015,0.7404,718400000.0
2009-11-12 02:30:00,0.74045,0.7441,0.74045,0.7427,2017800000.0
2009-11-12 02:45:00,0.74275,0.74335,0.7421,0.7426,1832400000.0
2009-11-12 03:00:00,0.7426,0.74325,0.7423,0.74235,1300100000.0
2009-11-12 03:15:00,0.74225,0.74275,0.74185,0.7423,1590500000.0
2009-11-12 03:30:00,0.7423,0.7424,0.74125,0.7414,813700000.0
2009-11-12 03:45:00,0.74135,0.74135,0.7406,0.7411,1003700000.0
2009-11-12 04:00:00,0.7411,0.7417,0.7407,0.7407,821700000.0
2009-11-12 04:15:00,0.74065,0.74075,0.73975,0.74,1099400000.0
2009-11-12 04:30:00,0.74,0.7405,0.73995,0.74035,860900000.0
2009-11-12 04:45:00,0.74035,0.74075,0.7399,0.74065,826600000.0
2009-11-12 05:00:00,0.74065,0.74145,0.7405,0.7414,705000000.0
2009-11-12 05:15:00,0.7414,0.7418,0.74105,0.7411,857700000.0
2009-11-12 05:30:00,0.7411,0.7416,0.74105,0.7411,352700000.0
2009-11-12 05:45:00,0.7411,0.74145,0.7405,0.74065,783800000.0
2009-11-12 06:00:00,0.74065,0.7411,0.7404,0.74105,803100000.0
2009-11-12 06:15:00,0.74105,0.74125,0.7403,0.7403,986800000.0
2009-11-12 06:30:00,0.7404,0.74045,0.74005,0.7402,694700000.0
2009-11-12 06:45:00,0.7402,0.74065,0.74005,0.74045,630400000.0
2009-11-12 07:00:00,0.74045,0.7405,0.73985,0.74005,561800000.0
2009-11-12 07:15:00,0.74005,0.74045,0.73964,0.74035,863199999.0
2009-11-12 07:30:00,0.73993,0.74042,0.73986,0.7403,328600000.0
2009-11-12 07:45:00,0.7403,0.74095,0.74021,0.7409,451600000.0
2009-11-12 08:00:00,0.7409,0.7411,0.74015,0.7402,801200000.0
2009-11-12 08:15:00,0.7402,0.74065,0.74,0.74005,428200000.0
2009-11-12 08:30:00,0.74,0.7403,0.7399,0.7402,490100000.0
2009-11-12 08:45:00,0.74025,0.74085,0.7399,0.7405,819200000.0
2009-11-12 09:00:00,0.7405,0.7408,0.74005,0.7402,791200000.0
2009-11-12 09:15:00,0.7402,0.74065,0.74015,0.74025,913899999.0
2009-11-12 09:30:00,0.74025,0.74075,0.74005,0.74045,974800000.0
2009-11-12 09:45:00,0.74045,0.74045,0.73915,0.7392,2238499999.0
2009-11-12 10:00:00,0.7392,0.7397,0.7387,0.73885,3775900000.0
2009-11-12 10:15:00,0.73885,0.74005,0.73875,0.73995,2809899998.0
2009-11-12 10:30:00,0.7399,0.7402,0.73915,0.73955,1602400000.0
2009-11-12 10:45:00,0.73955,0.73975,0.7389,0.7394,2607499998.0
2009-11-12 11:00:00,0.73925,0.73935,0.7364,0.73645,3312200006.0
2009-11-12 11:15:00,0.7365,0.7371,0.73595,0.73665,2984100003.0
2009-11-12 11:30:00,0.73665,0.7372,0.73605,0.7372,1938400002.0
2009-11-12 11:45:00,0.73715,0.73725,0.73655,0.73655,1962900000.0
2009-11-12 12:00:00,0.73655,0.7373,0.7364,0.7373,1094300000.0
2009-11-12 12:15:00,0.73735,0.7378,0.73735,0.7375,998000000.0
2009-11-12 12:30:00,0.7375,0.73775,0.73675,0.7374,1445100001.0
2009-11-12 12:45:00,0.7374,0.7375,0.7371,0.73725,1469599999.0
2009-11-12 13:00:00,0.73725,0.7375,0.73645,0.73675,1195100001.0
2009-11-12 13:15:00,0.73675,0.73715,0.73665,0.73675,1135999999.0
2009-11-12 13:30:00,0.73675,0.7368,0.73565,0.7362,1930899999.0
2009-11-12 13:45:00,0.7362,0.73655,0.73585,0.73605,1473399998.0
2009-11-12 14:00:00,0.73605,0.7369,0.736,0.7366,1795599999.0
2009-11-12 14:15:00,0.7366,0.7366,0.73415,0.73415,3939000000.0
2009-11-12 14:30:00,0.73415,0.73445,0.73305,0.73425,3373099997.0
2009-11-12 14:45:00,0.7343,0.7355,0.7342,0.7352,2130800000.0
2009-11-12 15:00:00,0.73515,0.7361,0.73515,0.7354,1947900001.0
2009-11-12 15:15:00,0.7354,0.7359,0.7345,0.7346,2915400000.0
2009-11-12 15:30:00,0.73465,0.7365,0.73455,0.73615,3601399997.0
2009-11-12 15:45:00,0.7362,0.7362,0.7352,0.7353,1531200000.0
2009-11-12 16:00:00,0.73525,0.7364,0.7351,0.73605,2809500004.0
2009-11-12 16:15:00,0.73605,0.7366,0.73505,0.7355,1881700002.0
2009-11-12 16:30:00,0.7355,0.73615,0.73425,0.7349,5688899996.0
2009-11-12 16:45:00,0.7349,0.73725,0.73475,0.73695,5488500001.0
2009-11-12 17:00:00,0.73695,0.7376,0.73415,0.7346,5277099998.0
2009-11-12 17:15:00,0.7346,0.73535,0.7334,0.735,5033300002.0
2009-11-12 17:30:00,0.73495,0.7352,0.73425,0.7349,4278699998.0
2009-11-12 17:45:00,0.73495,0.7361,0.73475,0.73535,4742700000.0
2009-11-12 18:00:00,0.73535,0.73535,0.7327,0.7327,3363600002.0
2009-11-12 18:15:00,0.7327,0.7333,0.73245,0.73285,4237600001.0
2009-11-12 18:30:00,0.7328,0.73325,0.73235,0.73315,3097300001.0
2009-11-12 18:45:00,0.73315,0.7338,0.7329,0.7334,2494200001.0
2009-11-12 19:00:00,0.7334,0.7337,0.733,0.7334,2053900000.0
2009-11-12 19:15:00,0.73335,0.734,0.7333,0.7335,850500000.0
2009-11-12 19:30:00,0.7335,0.7335,0.73282,0.73345,1341300000.0
2009-11-12 19:45:00,0.73345,0.7341,0.73325,0.7334,1061200000.0
2009-11-12 20:00:00,0.7334,0.73345,0.7316,0.73185,1460800000.0
2009-11-12 20:15:00,0.73185,0.7328,0.7318,0.73215,903000000.0
2009-11-12 20:30:00,0.73215,0.7325,0.732,0.7321,497500000.0
2009-11-12 20:45:00,0.73174,0.73255,0.73174,0.73255,1177500000.0
2009-11-12 21:00:00,0.73255,0.73375,0.7325,0.73375,709900000.0
2009-11-12 21:15:00,0.73365,0.73385,0.73315,0.73325,1240100001.0
2009-11-12 21:30:00,0.73325,0.73345,0.73275,0.73305,955000000.0
2009-11-12 21:45:00,0.73305,0.7334,0.7324,0.7325,1865200000.0
2009-11-12 22:00:00,0.7325,0.73265,0.73145,0.7317,1716200001.0
2009-11-12 22:15:00,0.7317,0.7322,0.7314,0.7316,1111900000.0
2009-11-12 22:30:00,0.73165,0.73205,0.73075,0.73105,1958000000.0
2009-11-12 22:45:00,0.73105,0.7321,0.73105,0.7316,775700000.0
2009-11-12 23:00:00,0.73175,0.7319,0.7314,0.7316,319500000.0
2009-11-12 23:15:00,0.7316,0.73225,0.73153,0.73159,514400000.0
2009-11-12 23:30:00,0.7317,0.7325,0.73161,0.7324,481000000.0
2009-11-12 23:45:00,0.73192,0.73305,0.73181,0.7327,434900000.0
2009-11-13 00:00:00,0.73265,0.7328,0.73193,0.73215,267300000.0
2009-11-13 00:15:00,0.73215,0.73215,0.731,0.73145,280400000.0
2009-11-13 00:30:00,0.73145,0.73195,0.73115,0.73195,299800000.0
2009-11-13 00:45:00,0.73185,0.7325,0.73165,0.73245,715500000.0
2009-11-13 01:00:00,0.73245,0.73258,0.73163,0.7324,893800000.0
2009-11-13 01:15:00,0.73255,0.73365,0.73255,0.7336,818700000.0
2009-11-13 01:30:00,0.7336,0.73415,0.7336,0.7337,764300000.0
2009-11-13 01:45:00,0.73365,0.73415,0.73315,0.73355,840200000.0
2009-11-13 02:00:00,0.7335,0.73395,0.73325,0.7337,723200000.0
2009-11-13 02:15:00,0.73375,0.73425,0.73345,0.7339,645800000.0
2009-11-13 02:30:00,0.7339,0.7339,0.73275,0.73295,1061600000.0
2009-11-13 02:45:00,0.73295,0.73345,0.73285,0.73325,1059100000.0
2009-11-13 03:00:00,0.73325,0.73335,0.73165,0.73165,904700000.0
2009-11-13 03:15:00,0.73165,0.73275,0.7314,0.7323,1265800000.0
2009-11-13 03:30:00,0.73235,0.73255,0.73145,0.732,1952000000.0
2009-11-13 03:45:00,0.732,0.73255,0.73158,0.73225,684400000.0
2009-11-13 04:00:00,0.7324,0.73285,0.73225,0.7325,635900000.0
2009-11-13 04:15:00,0.7325,0.73305,0.73214,0.73295,454720000.0
2009-11-13 04:30:00,0.73285,0.7333,0.73278,0.73315,661400000.0
2009-11-13 04:45:00,0.73315,0.73325,0.73306,0.73315,284800000.0
2009-11-13 05:00:00,0.73315,0.73395,0.73305,0.73335,407400000.0
2009-11-13 05:15:00,0.73335,0.7336,0.73285,0.73305,548800000.0
2009-11-13 05:30:00,0.73305,0.7334,0.73281,0.7329,619200000.0
2009-11-13 05:45:00,0.7329,0.7335,0.73238,0.73335,516700000.0
2009-11-13 06:00:00,0.73335,0.73335,0.7328,0.73325,556500000.0
2009-11-13 06:15:00,0.73325,0.7334,0.73235,0.73265,813700000.0
2009-11-13 06:30:00,0.73208,0.733,0.73208,0.73285,437200000.0
2009-11-13 06:45:00,0.73285,0.73345,0.7327,0.73305,802400000.0
2009-11-13 07:00:00,0.7329,0.7332,0.73246,0.73315,482400000.0
2009-11-13 07:15:00,0.73315,0.7332,0.73265,0.73305,1012000000.0
2009-11-13 07:30:00,0.73305,0.73325,0.73263,0.73315,816800000.0
2009-11-13 07:45:00,0.73315,0.7337,0.7331,0.7331,739400000.0
2009-11-13 08:00:00,0.7331,0.7338,0.7331,0.7336,906100000.0
2009-11-13 08:15:00,0.7336,0.73365,0.73311,0.7336,643500000.0
2009-11-13 08:30:00,0.7336,0.73365,0.7329,0.733,473600000.0
2009-11-13 08:45:00,0.733,0.7346,0.733,0.73445,1168300000.0
2009-11-13 09:00:00,0.73445,0.7354,0.73435,0.73515,1582400000.0
2009-11-13 09:15:00,0.73515,0.73525,0.7346,0.7348,3109799999.0
2009-11-13 09:30:00,0.7348,0.7352,0.7344,0.7351,2402899998.0
2009-11-13 09:45:00,0.7351,0.7355,0.7342,0.73425,2421400002.0
2009-11-13 10:00:00,0.73425,0.7348,0.73395,0.7343,2763300000.0
2009-11-13 10:15:00,0.7343,0.7356,0.73415,0.7354,2899500001.0
2009-11-13 10:30:00,0.7354,0.73565,0.7349,0.73535,2407199999.0
2009-11-13 10:45:00,0.73535,0.73575,0.7351,0.7357,1914199998.0
2009-11-13 11:00:00,0.7358,0.7359,0.7355,0.7356,1376299997.0
2009-11-13 11:15:00,0.7356,0.73705,0.7355,0.7369,2434899998.0
2009-11-13 11:30:00,0.7369,0.7376,0.73665,0.7371,3188599997.0
2009-11-13 11:45:00,0.7371,0.7371,0.736,0.73605,1868200000.0
2009-11-13 12:00:00,0.73605,0.7369,0.73585,0.7362,2533200002.0
2009-11-13 12:15:00,0.7362,0.7363,0.7355,0.7362,2573900000.0
2009-11-13 12:30:00,0.7362,0.7364,0.7359,0.73625,862500001.0
2009-11-13 12:45:00,0.73625,0.737,0.73625,0.7369,1680599994.0
2009-11-13 13:00:00,0.7369,0.7376,0.7369,0.7372,1301599994.0
2009-11-13 13:15:00,0.7372,0.73755,0.73632,0.7369,806800000.0
2009-11-13 13:30:00,0.7369,0.737,0.7366,0.73675,1134800000.0
2009-11-13 13:45:00,0.73675,0.7373,0.73606,0.73695,1080000002.0
2009-11-13 14:00:00,0.73695,0.737,0.7366,0.7367,889500000.0
2009-11-13 14:15:00,0.7367,0.73705,0.7362,0.73665,1035500000.0
2009-11-13 14:30:00,0.73665,0.7376,0.73665,0.7375,1289100001.0
2009-11-13 14:45:00,0.7375,0.7375,0.7365,0.7371,1864000000.0
2009-11-13 15:00:00,0.7371,0.7373,0.7365,0.7372,3145300005.0
2009-11-13 15:15:00,0.7372,0.73825,0.73705,0.7377,2489000001.0
2009-11-13 15:30:00,0.7377,0.73865,0.73765,0.73795,2987500000.0
2009-11-13 15:45:00,0.73805,0.73855,0.73785,0.73855,1941100000.0
2009-11-13 16:00:00,0.73855,0.73865,0.737,0.7373,3441580001.0
2009-11-13 16:15:00,0.7373,0.73765,0.7367,0.737,1970300000.0
2009-11-13 16:30:00,0.73695,0.7374,0.73585,0.73705,3687099998.0
2009-11-13 16:45:00,0.73695,0.73815,0.7359,0.73605,2520800003.0
2009-11-13 17:00:00,0.73605,0.73785,0.73555,0.73705,2484499999.0
2009-11-13 17:15:00,0.73705,0.7378,0.73665,0.73675,2159100001.0
2009-11-13 17:30:00,0.73675,0.74155,0.73645,0.74105,4018700000.0
2009-11-13 17:45:00,0.741,0.74275,0.7405,0.7414,4164799999.0
2009-11-13 18:00:00,0.74135,0.7418,0.74065,0.74115,3476300000.0
2009-11-13 18:15:00,0.74105,0.74255,0.7409,0.7421,1823500001.0
2009-11-13 18:30:00,0.74205,0.74225,0.74135,0.74175,2769700000.0
2009-11-13 18:45:00,0.74185,0.7422,0.7412,0.7415,2144300000.0
2009-11-13 19:00:00,0.74155,0.74305,0.74155,0.74245,1197300000.0
2009-11-13 19:15:00,0.74245,0.74325,0.7424,0.74325,1323100000.0
2009-11-13 19:30:00,0.74325,0.7435,0.74305,0.74325,753500000.0
2009-11-13 19:45:00,0.74325,0.74325,0.7426,0.7428,1244600001.0
2009-11-13 20:00:00,0.7428,0.74285,0.7426,0.7426,403600000.0
2009-11-13 20:15:00,0.7426,0.74355,0.74162,0.74345,830000000.0
2009-11-13 20:30:00,0.74345,0.7437,0.7432,0.7433,929900000.0
2009-11-13 20:45:00,0.74335,0.74335,0.74275,0.74325,454100000.0
2009-11-13 21:00:00,0.74325,0.74365,0.74298,0.7433,461000000.0
2009-11-13 21:15:00,0.7436,0.74365,0.74191,0.7429,740100000.0
2009-11-13 21:30:00,0.7429,0.74295,0.7414,0.7421,685400000.0
2009-11-13 21:45:00,0.7421,0.7425,0.7421,0.7422,561200000.0
2009-11-13 22:00:00,0.7422,0.7431,0.74151,0.7429,608500000.0
2009-11-13 22:15:00,0.7429,0.74325,0.7423,0.74285,873200000.0
2009-11-13 22:30:00,0.74285,0.7432,0.74193,0.74285,1185500000.0
2009-11-13 22:45:00,0.74285,0.7443,0.74248,0.7441,558900000.0
2009-11-13 23:00:00,0.74404,0.7442,0.74282,0.74347,960900000.0
2009-11-13 23:15:00,0.7434,0.74413,0.74318,0.7435,689100000.0
2009-11-13 23:30:00,0.74335,0.74378,0.74237,0.74238,567400000.0
2009-11-13 23:45:00,0.74237,0.74362,0.74222,0.74322,946900000.0
2009-11-16 00:00:00,0.7421,0.74255,0.74188,0.74253,496500000.0
2009-11-16 00:15:00,0.74248,0.74273,0.74245,0.74255,496500000.0
2009-11-16 00:30:00,0.74254,0.7428,0.7425,0.74279,496500000.0
2009-11-16 00:45:00,0.74281,0.74337,0.74248,0.74334,496500000.0
2009-11-16 01:00:00,0.74333,0.7434,0.74246,0.74268,496500000.0
2009-11-16 01:15:00,0.7427,0.7434,0.74262,0.74263,496500000.0
2009-11-16 01:30:00,0.74266,0.74269,0.74132,0.74132,496500000.0
2009-11-16 01:45:00,0.74133,0.74138,0.73965,0.74053,496500000.0
2009-11-16 02:00:00,0.7435,0.7435,0.74223,0.74275,410800000.0
2009-11-16 02:15:00,0.7427,0.74345,0.74265,0.7427,498300000.0
2009-11-16 02:30:00,0.74275,0.74275,0.74135,0.74135,905500000.0
2009-11-16 02:45:00,0.7414,0.7415,0.7393,0.74055,1233200000.0
2009-11-16 03:00:00,0.7406,0.74085,0.74015,0.7407,759900000.0
2009-11-16 03:15:00,0.74065,0.74215,0.7405,0.74195,1464700000.0
2009-11-16 03:30:00,0.742,0.7439,0.742,0.74315,1368100000.0
2009-11-16 03:45:00,0.7431,0.74345,0.7426,0.743,744100000.0
2009-11-16 04:00:00,0.743,0.7438,0.74285,0.74365,558700000.0
2009-11-16 04:15:00,0.74365,0.74365,0.7435,0.74365,260900000.0
2009-11-16 04:30:00,0.74355,0.74385,0.74345,0.74345,468200000.0
2009-11-16 04:45:00,0.74345,0.74355,0.74235,0.7428,1510900000.0
2009-11-16 05:00:00,0.7428,0.7429,0.74238,0.7425,799000000.0
2009-11-16 05:15:00,0.7425,0.74275,0.74189,0.74235,619500000.0
2009-11-16 05:30:00,0.74235,0.7428,0.74194,0.74265,465400000.0
2009-11-16 05:45:00,0.74255,0.7428,0.74194,0.74275,659800000.0
2009-11-16 06:00:00,0.7428,0.74325,0.74227,0.74272,629900000.0
2009-11-16 06:15:00,0.74273,0.7434,0.74236,0.7433,509100000.0
2009-11-16 06:30:00,0.7433,0.7438,0.74282,0.7437,664400000.0
2009-11-16 06:45:00,0.7437,0.7442,0.7433,0.7437,794300000.0
2009-11-16 07:00:00,0.7437,0.7441,0.7429,0.744,482600000.0
2009-11-16 07:15:00,0.744,0.744,0.74299,0.74335,835200000.0
2009-11-16 07:30:00,0.74345,0.7439,0.74325,0.7435,487100000.0
2009-11-16 07:45:00,0.7435,0.74375,0.74335,0.7436,598900000.0
2009-11-16 08:00:00,0.7436,0.74395,0.7434,0.74345,753400000.0
2009-11-16 08:15:00,0.7435,0.7436,0.74305,0.7434,778800000.0
2009-11-16 08:30:00,0.74335,0.74355,0.74233,0.7434,732300000.0
2009-11-16 08:45:00,0.74335,0.7441,0.74335,0.74365,605300000.0
2009-11-16 09:00:00,0.74365,0.7442,0.74355,0.74365,1269800000.0
2009-11-16 09:15:00,0.7436,0.7445,0.7436,0.7443,1927900000.0
2009-11-16 09:30:00,0.7443,0.7458,0.7442,0.74495,2141600000.0
2009-11-16 09:45:00,0.74495,0.74515,0.74445,0.7448,627800000.0
2009-11-16 10:00:00,0.7448,0.74505,0.74395,0.744,1335400000.0
2009-11-16 10:15:00,0.744,0.7441,0.74325,0.74335,1305700000.0
2009-11-16 10:30:00,0.7434,0.7442,0.7431,0.74375,2104500000.0
2009-11-16 10:45:00,0.7437,0.74375,0.74305,0.74305,1650300000.0
2009-11-16 11:00:00,0.74305,0.74415,0.7428,0.74405,1821500000.0
2009-11-16 11:15:00,0.74405,0.74405,0.7433,0.7436,1593500000.0
2009-11-16 11:30:00,0.7436,0.74375,0.7433,0.74355,1053200000.0
2009-11-16 11:45:00,0.7436,0.7436,0.74282,0.7434,950200000.0
2009-11-16 12:00:00,0.74345,0.74345,0.74305,0.7432,567500000.0
2009-11-16 12:15:00,0.7432,0.74355,0.743,0.7431,1204800000.0
2009-11-16 12:30:00,0.74315,0.7435,0.74295,0.74345,725500000.0
2009-11-16 12:45:00,0.74345,0.7437,0.7433,0.7433,612000000.0
2009-11-16 13:00:00,0.7433,0.7435,0.7425,0.7426,1714800000.0
2009-11-16 13:15:00,0.74265,0.74355,0.7425,0.74345,1001600000.0
2009-11-16 13:30:00,0.74345,0.74355,0.74325,0.7433,722800000.0
2009-11-16 13:45:00,0.74345,0.74365,0.7429,0.7429,403100000.0
2009-11-16 14:00:00,0.7429,0.74405,0.7425,0.74395,789800000.0
2009-11-16 14:15:00,0.74395,0.74415,0.74375,0.7439,744900000.0
2009-11-16 14:30:00,0.7439,0.7444,0.7439,0.7444,485900000.0
2009-11-16 14:45:00,0.7444,0.74455,0.74415,0.74445,393300000.0
2009-11-16 15:00:00,0.74445,0.74475,0.7444,0.74455,337400000.0
2009-11-16 15:15:00,0.7445,0.74465,0.7442,0.74435,874500000.0
2009-11-16 15:30:00,0.7443,0.7445,0.74385,0.7442,1297800000.0
2009-11-16 15:45:00,0.74425,0.7443,0.74359,0.74405,402200000.0
2009-11-16 16:00:00,0.74405,0.74465,0.744,0.7443,1108500001.0
2009-11-16 16:15:00,0.74435,0.74455,0.74385,0.74395,875200000.0
2009-11-16 16:30:00,0.74395,0.74465,0.7439,0.7443,1263500000.0
2009-11-16 16:45:00,0.7443,0.74535,0.7441,0.74505,1633000000.0
2009-11-16 17:00:00,0.74505,0.7469,0.74465,0.74665,2192700000.0
2009-11-16 17:15:00,0.74665,0.74695,0.746,0.746,1693699999.0
2009-11-16 17:30:00,0.74605,0.7466,0.7455,0.74625,2727500002.0
2009-11-16 17:45:00,0.74625,0.74675,0.74575,0.74645,2140000000.0
2009-11-16 18:00:00,0.7465,0.74655,0.74565,0.7457,2016200001.0
2009-11-16 18:15:00,0.7457,0.74645,0.74568,0.74625,1519500000.0
2009-11-16 18:30:00,0.74625,0.7467,0.74605,0.7466,1328200000.0
2009-11-16 18:45:00,0.74665,0.7471,0.7464,0.74675,1341299999.0
2009-11-16 19:00:00,0.74675,0.74675,0.74585,0.74653,362500000.0
2009-11-16 19:15:00,0.7466,0.74665,0.7432,0.74415,3675820000.0
2009-11-16 19:30:00,0.74415,0.7465,0.74415,0.7463,2009500000.0
2009-11-16 19:45:00,0.7463,0.74695,0.7459,0.7466,1857900000.0
2009-11-16 20:00:00,0.7466,0.74795,0.7466,0.74775,911100000.0
2009-11-16 20:15:00,0.74775,0.74785,0.7473,0.7476,1054700000.0
2009-11-16 20:30:00,0.7476,0.74805,0.7475,0.74785,807400000.0
2009-11-16 20:45:00,0.74795,0.7485,0.74734,0.7485,542800000.0
2009-11-16 21:00:00,0.7485,0.7508,0.7485,0.75045,1039000000.0
2009-11-16 21:15:00,0.75045,0.7523,0.75015,0.75035,1422300000.0
2009-11-16 21:30:00,0.75035,0.75075,0.7502,0.7502,976800000.0
2009-11-16 21:45:00,0.7502,0.75045,0.7489,0.74895,992500000.0
2009-11-16 22:00:00,0.74895,0.74995,0.74855,0.7494,1090200000.0
2009-11-16 22:15:00,0.74945,0.7496,0.74735,0.74735,1330400000.0
2009-11-16 22:30:00,0.74735,0.74855,0.7468,0.748,1655100000.0
2009-11-16 22:45:00,0.748,0.74885,0.74795,0.7487,574100000.0
2009-11-16 23:00:00,0.7487,0.7491,0.74826,0.74883,472800000.0
2009-11-16 23:15:00,0.74864,0.74905,0.74786,0.7481,688900000.0
2009-11-16 23:30:00,0.74845,0.7489,0.74789,0.74875,887300000.0
2009-11-16 23:45:00,0.7487,0.7489,0.7481,0.7481,496500000.0
2009-11-17 00:00:00,0.74805,0.74863,0.74793,0.7484,684500000.0
2009-11-17 00:15:00,0.74815,0.7487,0.74806,0.74845,359900000.0
2009-11-17 00:30:00,0.74845,0.74845,0.74774,0.74815,497500000.0
2009-11-17 00:45:00,0.74801,0.74835,0.7475,0.74755,210700000.0
2009-11-17 01:00:00,0.74755,0.7477,0.74725,0.74755,231000000.0
2009-11-17 01:15:00,0.74755,0.7485,0.74755,0.74825,353100000.0
2009-11-17 01:30:00,0.74825,0.74855,0.74755,0.7485,852500000.0
2009-11-17 01:45:00,0.74855,0.749,0.7482,0.74875,514100000.0
2009-11-17 02:00:00,0.7487,0.74935,0.7486,0.749,927300000.0
2009-11-17 02:15:00,0.749,0.749,0.748,0.7484,922900000.0
2009-11-17 02:30:00,0.74855,0.74875,0.7475,0.74865,1275700000.0
2009-11-17 02:45:00,0.7486,0.75015,0.74825,0.74975,1313100000.0
2009-11-17 03:00:00,0.74975,0.7499,0.74935,0.74985,581100000.0
2009-11-17 03:15:00,0.74985,0.75005,0.74895,0.74905,1261600000.0
2009-11-17 03:30:00,0.74905,0.74905,0.7483,0.74835,530300000.0
2009-11-17 03:45:00,0.74835,0.74885,0.7482,0.7483,893700000.0
2009-11-17 04:00:00,0.7483,0.7485,0.74789,0.7481,672099999.0
2009-11-17 04:15:00,0.74835,0.74835,0.7473,0.74735,1421600000.0
2009-11-17 04:30:00,0.74735,0.74815,0.74735,0.74805,582300000.0
2009-11-17 04:45:00,0.74815,0.7486,0.7479,0.74795,721600000.0
2009-11-17 05:00:00,0.74795,0.74795,0.74715,0.74725,668500000.0
2009-11-17 05:15:00,0.74745,0.74785,0.74706,0.74765,371700000.0
2009-11-17 05:30:00,0.7478,0.74795,0.7469,0.7475,668700000.0
2009-11-17 05:45:00,0.7475,0.74765,0.7472,0.7474,436400000.0
2009-11-17 06:00:00,0.7474,0.74745,0.74661,0.74727,538800000.0
2009-11-17 06:15:00,0.74735,0.7474,0.74665,0.74735,405300000.0
2009-11-17 06:30:00,0.74735,0.74805,0.7471,0.74805,677200000.0
2009-11-17 06:45:00,0.74805,0.74855,0.7474,0.74835,410500000.0
2009-11-17 07:00:00,0.74835,0.74835,0.74795,0.7481,245300000.0
2009-11-17 07:15:00,0.7481,0.7482,0.74775,0.7478,720600000.0
2009-11-17 07:30:00,0.7478,0.74825,0.7476,0.7478,909500000.0
2009-11-17 07:45:00,0.74775,0.748,0.74759,0.74775,511700000.0
2009-11-17 08:00:00,0.74775,0.748,0.74675,0.7471,920400000.0
2009-11-17 08:15:00,0.74705,0.74725,0.74645,0.74655,553600000.0
2009-11-17 08:30:00,0.74655,0.74725,0.7465,0.7471,1154900000.0
2009-11-17 08:45:00,0.7471,0.7474,0.74655,0.7473,508800000.0
2009-11-17 09:00:00,0.74735,0.7478,0.7471,0.7478,720500000.0
2009-11-17 09:15:00,0.7479,0.7484,0.74755,0.7476,854500000.0
2009-11-17 09:30:00,0.7476,0.74765,0.74675,0.747,1725500000.0
2009-11-17 09:45:00,0.747,0.74705,0.7462,0.7466,2959700000.0
2009-11-17 10:00:00,0.7466,0.7469,0.746,0.74605,2110600000.0
2009-11-17 10:15:00,0.74605,0.7463,0.74525,0.74575,2463100000.0
2009-11-17 10:30:00,0.7457,0.74595,0.7452,0.7453,1776600000.0
2009-11-17 10:45:00,0.7454,0.7471,0.74535,0.74685,3970100002.0
2009-11-17 11:00:00,0.74685,0.74725,0.74475,0.7457,1886399999.0
2009-11-17 11:15:00,0.74575,0.74675,0.7457,0.746,2003300001.0
2009-11-17 11:30:00,0.746,0.74635,0.74565,0.74625,1487400000.0
2009-11-17 11:45:00,0.74625,0.7472,0.74585,0.74625,1812199999.0
2009-11-17 12:00:00,0.74625,0.7464,0.74455,0.74455,1274600000.0
2009-11-17 12:15:00,0.74455,0.7447,0.74395,0.7447,1223700000.0
2009-11-17 12:30:00,0.7447,0.74545,0.744,0.74425,1446000000.0
2009-11-17 12:45:00,0.74425,0.7444,0.74405,0.7443,1421800001.0
2009-11-17 13:00:00,0.74435,0.74505,0.7439,0.744,2403800000.0
2009-11-17 13:15:00,0.744,0.7448,0.7438,0.7446,948200000.0
2009-11-17 13:30:00,0.7446,0.74485,0.74425,0.74425,862100000.0
2009-11-17 13:45:00,0.7442,0.7449,0.74415,0.7448,975000000.0
2009-11-17 14:00:00,0.7448,0.74495,0.7427,0.7429,1826000000.0
2009-11-17 14:15:00,0.74285,0.7435,0.74245,0.74345,2140800001.0
2009-11-17 14:30:00,0.74345,0.74355,0.74265,0.74265,1192200000.0
2009-11-17 14:45:00,0.74265,0.74495,0.74265,0.7447,1617100000.0
2009-11-17 15:00:00,0.74475,0.7462,0.7443,0.7462,1755500000.0
2009-11-17 15:15:00,0.7461,0.7461,0.74525,0.74525,1439400000.0
2009-11-17 15:30:00,0.74525,0.7467,0.74525,0.7467,1066800001.0
2009-11-17 15:45:00,0.74665,0.7467,0.74475,0.74495,1972200000.0
2009-11-17 16:00:00,0.74495,0.74565,0.74485,0.74495,1708600000.0
2009-11-17 16:15:00,0.7449,0.7452,0.7444,0.74465,1535900000.0
2009-11-17 16:30:00,0.7446,0.7451,0.744,0.74485,2765199999.0
2009-11-17 16:45:00,0.74485,0.74625,0.7446,0.745,3393100001.0
2009-11-17 17:00:00,0.745,0.7455,0.74365,0.74445,4345800000.0
2009-11-17 17:15:00,0.74445,0.74535,0.7442,0.7451,2549499999.0
2009-11-17 17:30:00,0.7451,0.7451,0.7414,0.74225,4095200002.0
2009-11-17 17:45:00,0.74225,0.74295,0.74155,0.74185,2953200000.0
2009-11-17 18:00:00,0.74185,0.74255,0.7412,0.74175,2538200000.0
2009-11-17 18:15:00,0.74175,0.74205,0.7407,0.7415,2982700000.0
2009-11-17 18:30:00,0.7415,0.74345,0.7414,0.74205,3813800000.0
2009-11-17 18:45:00,0.74205,0.74265,0.74105,0.7426,3572800000.0
2009-11-17 19:00:00,0.74265,0.74345,0.74195,0.74305,2370299998.0
2009-11-17 19:15:00,0.743,0.74445,0.74285,0.74355,2519700000.0
2009-11-17 19:30:00,0.74355,0.7445,0.7435,0.744,1399099997.0
2009-11-17 19:45:00,0.744,0.74425,0.74365,0.7439,615800000.0
2009-11-17 20:00:00,0.7439,0.74415,0.74295,0.7434,1250300000.0
2009-11-17 20:15:00,0.74345,0.74445,0.74345,0.744,1741000000.0
2009-11-17 20:30:00,0.74415,0.74495,0.74405,0.74495,2540200002.0
2009-11-17 20:45:00,0.74495,0.7453,0.74445,0.74465,1787400000.0
2009-11-17 21:00:00,0.7446,0.7448,0.7429,0.74375,1834000000.0
2009-11-17 21:15:00,0.74375,0.7438,0.74355,0.74365,1332800000.0
2009-11-17 21:30:00,0.74325,0.74405,0.74322,0.74405,986500000.0
2009-11-17 21:45:00,0.74405,0.74405,0.74305,0.74365,1092900000.0
2009-11-17 22:00:00,0.74365,0.7445,0.74365,0.7445,1017800000.0
2009-11-17 22:15:00,0.7445,0.74465,0.7439,0.74425,410800000.0
2009-11-17 22:30:00,0.74435,0.74535,0.7443,0.74525,549100000.0
2009-11-17 22:45:00,0.74525,0.74565,0.7451,0.7453,561400000.0
2009-11-17 23:00:00,0.7453,0.74565,0.7451,0.74535,497300000.0
2009-11-17 23:15:00,0.7453,0.74587,0.74499,0.74555,398600000.0
2009-11-17 23:30:00,0.7455,0.74565,0.74511,0.74555,818800000.0
2009-11-17 23:45:00,0.74565,0.7457,0.7451,0.7451,336500000.0
2009-11-18 00:00:00,0.7451,0.74515,0.74425,0.74455,415900000.0
2009-11-18 00:15:00,0.7446,0.7447,0.74387,0.74397,698000000.0
2009-11-18 00:30:00,0.74387,0.74469,0.74368,0.74397,1275600000.0
2009-11-18 00:45:00,0.74383,0.74429,0.74372,0.74419,595900000.0
2009-11-18 01:00:00,0.74386,0.74537,0.74385,0.74527,1279500000.0
2009-11-18 01:15:00,0.74525,0.7456,0.74475,0.74521,1387900000.0
2009-11-18 01:30:00,0.74537,0.74589,0.74485,0.74533,856100000.0
2009-11-18 01:45:00,0.74533,0.74579,0.74491,0.74526,938100000.0
2009-11-18 02:00:00,0.74534,0.74665,0.74473,0.74635,446800000.0
2009-11-18 02:15:00,0.74639,0.7466,0.74596,0.7461,691900000.0
2009-11-18 02:30:00,0.7461,0.74615,0.74545,0.74605,662800000.0
2009-11-18 02:45:00,0.746,0.746,0.74495,0.74555,1032600000.0
2009-11-18 03:00:00,0.74555,0.7458,0.74415,0.74455,936100000.0
2009-11-18 03:15:00,0.7446,0.74525,0.74425,0.7446,807600000.0
2009-11-18 03:30:00,0.74465,0.74475,0.74365,0.74375,963400000.0
2009-11-18 03:45:00,0.7439,0.7441,0.74305,0.74315,788000000.0
2009-11-18 04:00:00,0.74315,0.74395,0.74235,0.74395,802900000.0
2009-11-18 04:15:00,0.74395,0.7445,0.7439,0.74415,906000000.0
2009-11-18 04:30:00,0.74415,0.74445,0.74365,0.74375,299400000.0
2009-11-18 04:45:00,0.74375,0.74425,0.74355,0.74425,783400000.0
2009-11-18 05:00:00,0.74425,0.74435,0.7438,0.74395,245000000.0
2009-11-18 05:15:00,0.74405,0.74426,0.74365,0.74405,419700000.0
2009-11-18 05:30:00,0.744,0.74405,0.7431,0.7432,718000000.0
2009-11-18 05:45:00,0.74315,0.74385,0.74315,0.7435,502900000.0
2009-11-18 06:00:00,0.74355,0.7436,0.74325,0.7433,490900000.0
2009-11-18 06:15:00,0.7433,0.74395,0.7433,0.74375,426400000.0
2009-11-18 06:30:00,0.7439,0.74395,0.74275,0.7436,621500000.0
2009-11-18 06:45:00,0.7436,0.7443,0.74324,0.74425,580500000.0
2009-11-18 07:00:00,0.74425,0.74435,0.74394,0.74425,477300000.0
2009-11-18 07:15:00,0.74435,0.7444,0.74383,0.74425,515200000.0
2009-11-18 07:30:00,0.74425,0.7444,0.74369,0.7444,415100000.0
2009-11-18 07:45:00,0.7444,0.7452,0.7443,0.745,683600000.0
2009-11-18 08:00:00,0.74495,0.74495,0.7445,0.74455,398400000.0
2009-11-18 08:15:00,0.74455,0.74465,0.7442,0.7446,522500000.0
2009-11-18 08:30:00,0.74465,0.74485,0.74435,0.7447,562700000.0
2009-11-18 08:45:00,0.74475,0.74525,0.74465,0.7452,780300000.0
2009-11-18 09:00:00,0.7452,0.74675,0.7452,0.74635,829700000.0
2009-11-18 09:15:00,0.74625,0.74645,0.7457,0.74595,1030600000.0
2009-11-18 09:30:00,0.74595,0.7461,0.7457,0.74575,827700000.0
2009-11-18 09:45:00,0.74562,0.74615,0.7452,0.74545,1038700001.0
2009-11-18 10:00:00,0.74545,0.74675,0.74535,0.74615,1843100000.0
2009-11-18 10:15:00,0.74615,0.74615,0.74535,0.74615,1215200000.0
2009-11-18 10:30:00,0.74615,0.7475,0.7461,0.747,2400400001.0
2009-11-18 10:45:00,0.747,0.74735,0.7466,0.74675,2665400000.0
2009-11-18 11:00:00,0.74675,0.74675,0.7461,0.74645,2835800001.0
2009-11-18 11:15:00,0.74645,0.7477,0.7464,0.7476,1264800000.0
2009-11-18 11:30:00,0.7476,0.74805,0.74695,0.74755,2674100000.0
2009-11-18 11:45:00,0.74755,0.74855,0.7475,0.7485,945600000.0
2009-11-18 12:00:00,0.7485,0.74855,0.748,0.74815,1465400000.0
2009-11-18 12:15:00,0.74815,0.7484,0.74775,0.748,1170400000.0
2009-11-18 12:30:00,0.748,0.7481,0.74775,0.7478,485700000.0
2009-11-18 12:45:00,0.74775,0.7485,0.7476,0.7481,555200000.0
2009-11-18 13:00:00,0.74805,0.7486,0.74752,0.7484,1174200000.0
2009-11-18 13:15:00,0.7484,0.7493,0.7483,0.749,1155300000.0
2009-11-18 13:30:00,0.749,0.74905,0.7489,0.74895,472300000.0
2009-11-18 13:45:00,0.74895,0.74895,0.74845,0.7485,786900000.0
2009-11-18 14:00:00,0.74855,0.7486,0.748,0.74835,413200000.0
2009-11-18 14:15:00,0.74835,0.7489,0.74801,0.74885,601200000.0
2009-11-18 14:30:00,0.74862,0.749,0.74845,0.74865,1259900000.0
2009-11-18 14:45:00,0.74865,0.74885,0.74845,0.74865,1740300000.0
2009-11-18 15:00:00,0.74865,0.7498,0.74865,0.74935,1562299999.0
2009-11-18 15:15:00,0.7493,0.7493,0.7484,0.7484,1226200000.0
2009-11-18 15:30:00,0.74835,0.74835,0.74635,0.7466,2473000000.0
2009-11-18 15:45:00,0.74665,0.7472,0.74625,0.74705,1613000000.0
2009-11-18 16:00:00,0.74705,0.74715,0.7455,0.74665,1729700003.0
2009-11-18 16:15:00,0.74665,0.74875,0.74665,0.74735,2818800000.0
2009-11-18 16:30:00,0.74735,0.74765,0.7462,0.74745,2911300000.0
2009-11-18 16:45:00,0.74745,0.74755,0.74505,0.74595,3460099999.0
2009-11-18 17:00:00,0.74595,0.74605,0.74465,0.7447,3868600000.0
2009-11-18 17:15:00,0.74475,0.746,0.7447,0.74585,4164600002.0
2009-11-18 17:30:00,0.7459,0.74665,0.74475,0.74665,2569600000.0
2009-11-18 17:45:00,0.7467,0.74695,0.74545,0.7455,3755099999.0
2009-11-18 18:00:00,0.7455,0.7463,0.74435,0.74485,2449000000.0
2009-11-18 18:15:00,0.74495,0.74625,0.7449,0.7462,1691500000.0
2009-11-18 18:30:00,0.74625,0.74635,0.7455,0.74625,2127200000.0
2009-11-18 18:45:00,0.74625,0.74645,0.74585,0.7461,2496000000.0
2009-11-18 19:00:00,0.7461,0.7461,0.7456,0.74595,1452800000.0
2009-11-18 19:15:00,0.74595,0.74595,0.74465,0.74475,1507590000.0
2009-11-18 19:30:00,0.7447,0.74515,0.7447,0.74515,828800000.0
2009-11-18 19:45:00,0.74515,0.74515,0.74405,0.74425,1214500000.0
2009-11-18 20:00:00,0.7442,0.7447,0.74365,0.7441,1906200000.0
2009-11-18 20:15:00,0.74415,0.74455,0.74365,0.74415,1608899999.0
2009-11-18 20:30:00,0.74415,0.7448,0.744,0.74465,974700000.0
2009-11-18 20:45:00,0.74465,0.74465,0.7437,0.74375,824700000.0
2009-11-18 21:00:00,0.74375,0.74515,0.74375,0.7448,754900000.0
2009-11-18 21:15:00,0.7449,0.7449,0.7443,0.7446,1243400000.0
2009-11-18 21:30:00,0.7446,0.74525,0.74423,0.74495,417600000.0
2009-11-18 21:45:00,0.74495,0.74505,0.7435,0.7436,1088200000.0
2009-11-18 22:00:00,0.74365,0.74465,0.74365,0.7445,495700000.0
2009-11-18 22:15:00,0.7445,0.7452,0.7445,0.7452,1020800000.0
2009-11-18 22:30:00,0.7452,0.7455,0.745,0.74545,564700000.0
2009-11-18 22:45:00,0.74545,0.74685,0.7454,0.7464,769600000.0
2009-11-18 23:00:00,0.7464,0.7466,0.7457,0.74605,549500000.0
2009-11-18 23:15:00,0.74595,0.7461,0.74535,0.74535,450300000.0
2009-11-18 23:30:00,0.7458,0.74605,0.74521,0.74577,508000000.0
2009-11-18 23:45:00,0.7457,0.7459,0.7453,0.74585,268500000.0
2009-11-19 00:00:00,0.7457,0.7457,0.74511,0.74538,313400000.0
2009-11-19 00:15:00,0.74537,0.74614,0.74531,0.7456,257400000.0
2009-11-19 00:30:00,0.7458,0.74606,0.74536,0.7458,646000000.0
2009-11-19 00:45:00,0.74555,0.7458,0.745,0.7451,291500000.0
2009-11-19 01:00:00,0.7451,0.7456,0.74499,0.74555,607800000.0
2009-11-19 01:15:00,0.7455,0.7463,0.7455,0.74595,254700000.0
2009-11-19 01:30:00,0.74595,0.74595,0.7454,0.74565,488800000.0
2009-11-19 01:45:00,0.7456,0.7456,0.74469,0.74505,638400000.0
2009-11-19 02:00:00,0.74505,0.74505,0.744,0.74475,1176900000.0
2009-11-19 02:15:00,0.7447,0.7447,0.743,0.74315,1152900000.0
2009-11-19 02:30:00,0.74315,0.74355,0.7428,0.74325,1435100000.0
2009-11-19 02:45:00,0.74325,0.74335,0.74125,0.74245,1003600000.0
2009-11-19 03:00:00,0.74245,0.7427,0.74165,0.74165,322000000.0
2009-11-19 03:15:00,0.74165,0.7418,0.7411,0.74125,659600000.0
2009-11-19 03:30:00,0.74125,0.7419,0.7411,0.74125,964000000.0
2009-11-19 03:45:00,0.74125,0.742,0.7412,0.74195,675100000.0
2009-11-19 04:00:00,0.74195,0.74195,0.7404,0.7408,1080600000.0
2009-11-19 04:15:00,0.7408,0.7408,0.7383,0.73855,1444200000.0
2009-11-19 04:30:00,0.7385,0.73975,0.738,0.73975,2034100000.0
2009-11-19 04:45:00,0.73975,0.7402,0.7391,0.73945,729400000.0
2009-11-19 05:00:00,0.7393,0.73945,0.73865,0.73895,952900000.0
2009-11-19 05:15:00,0.73895,0.73905,0.7386,0.739,794300000.0
2009-11-19 05:30:00,0.739,0.7391,0.7382,0.7384,1022100000.0
2009-11-19 05:45:00,0.7384,0.7384,0.73755,0.73775,949900000.0
2009-11-19 06:00:00,0.7378,0.7384,0.73775,0.73775,1167100001.0
2009-11-19 06:15:00,0.73775,0.7378,0.7357,0.7369,2055800000.0
2009-11-19 06:30:00,0.737,0.73835,0.7369,0.73815,1424200000.0
2009-11-19 06:45:00,0.73815,0.7382,0.73645,0.73705,1962800000.0
2009-11-19 07:00:00,0.737,0.73725,0.73635,0.7371,779700000.0
2009-11-19 07:15:00,0.73715,0.7374,0.73705,0.73725,806900000.0
2009-11-19 07:30:00,0.73725,0.7373,0.73663,0.73715,300000000.0
2009-11-19 07:45:00,0.73715,0.73765,0.7369,0.73705,1229100000.0
2009-11-19 08:00:00,0.73705,0.73825,0.73695,0.73805,1334800000.0
2009-11-19 08:15:00,0.73805,0.73835,0.73785,0.73785,1055200000.0
2009-11-19 08:30:00,0.73785,0.73815,0.7373,0.73795,1267000000.0
2009-11-19 08:45:00,0.73795,0.73815,0.73675,0.73675,2749900000.0
2009-11-19 09:00:00,0.73675,0.73775,0.73665,0.7375,1739100000.0
2009-11-19 09:15:00,0.73745,0.7375,0.7358,0.7365,1855000000.0
2009-11-19 09:30:00,0.7365,0.7367,0.7351,0.7351,1593300000.0
2009-11-19 09:45:00,0.7351,0.73535,0.73345,0.73365,3622200002.0
2009-11-19 10:00:00,0.73365,0.73445,0.73265,0.7331,3842899999.0
2009-11-19 10:15:00,0.7331,0.73375,0.73135,0.73345,1612000000.0
2009-11-19 10:30:00,0.7334,0.73375,0.73275,0.733,1617100000.0
2009-11-19 10:45:00,0.73295,0.7336,0.73265,0.73345,1584299999.0
2009-11-19 11:00:00,0.73345,0.734,0.7323,0.73235,2098599999.0
2009-11-19 11:15:00,0.73235,0.73235,0.7307,0.7318,2130400001.0
2009-11-19 11:30:00,0.7318,0.7329,0.73165,0.7327,1466200000.0
2009-11-19 11:45:00,0.7327,0.73325,0.7322,0.7325,1797400000.0
2009-11-19 12:00:00,0.7325,0.7335,0.73245,0.7334,1220800001.0
2009-11-19 12:15:00,0.7334,0.73365,0.73245,0.7328,1070700000.0
2009-11-19 12:30:00,0.7328,0.73395,0.73255,0.73395,825500000.0
2009-11-19 12:45:00,0.73395,0.7341,0.7321,0.7323,1407000001.0
2009-11-19 13:00:00,0.73225,0.73255,0.7315,0.7318,1693000001.0
2009-11-19 13:15:00,0.7318,0.73215,0.7285,0.7291,2397300000.0
2009-11-19 13:30:00,0.72915,0.7292,0.72805,0.72865,3252399999.0
2009-11-19 13:45:00,0.72865,0.72925,0.72815,0.7286,1648300000.0
2009-11-19 14:00:00,0.72855,0.7293,0.7282,0.729,1336300000.0
2009-11-19 14:15:00,0.729,0.7291,0.72795,0.72895,1951200002.0
2009-11-19 14:30:00,0.729,0.7293,0.7286,0.72915,809500000.0
2009-11-19 14:45:00,0.72915,0.73065,0.72915,0.7304,1508900001.0
2009-11-19 15:00:00,0.73035,0.7304,0.7296,0.72985,1407100000.0
2009-11-19 15:15:00,0.72985,0.7299,0.7291,0.72955,1493700000.0
2009-11-19 15:30:00,0.72955,0.73125,0.72845,0.7302,2735749999.0
2009-11-19 15:45:00,0.7302,0.7316,0.7301,0.73135,3501200000.0
2009-11-19 16:00:00,0.73135,0.73235,0.73085,0.732,2861600001.0
2009-11-19 16:15:00,0.73205,0.73275,0.7313,0.7316,2982900000.0
2009-11-19 16:30:00,0.7316,0.7321,0.7283,0.72885,4090900001.0
2009-11-19 16:45:00,0.72885,0.7293,0.7276,0.72825,3720599998.0
2009-11-19 17:00:00,0.72805,0.7294,0.72805,0.72925,2693600000.0
2009-11-19 17:15:00,0.72925,0.72995,0.72835,0.7293,2723300000.0
2009-11-19 17:30:00,0.72935,0.72965,0.7285,0.72925,2760900000.0
2009-11-19 17:45:00,0.72935,0.72955,0.72725,0.7274,4436300000.0
2009-11-19 18:00:00,0.7274,0.7286,0.7272,0.7282,3691400003.0
2009-11-19 18:15:00,0.72825,0.72905,0.7276,0.72905,2427200000.0
2009-11-19 18:30:00,0.72905,0.7293,0.72825,0.72915,2284400000.0
2009-11-19 18:45:00,0.7291,0.73065,0.72835,0.73065,2792600000.0
2009-11-19 19:00:00,0.7306,0.73075,0.72935,0.72975,1607200000.0
2009-11-19 19:15:00,0.72975,0.7308,0.72955,0.7302,1644500000.0
2009-11-19 19:30:00,0.73025,0.73085,0.73015,0.73045,1459200000.0
2009-11-19 19:45:00,0.73045,0.7307,0.7298,0.72995,1041500000.0
2009-11-19 20:00:00,0.72995,0.73055,0.72984,0.73,619000000.0
2009-11-19 20:15:00,0.72995,0.73025,0.72935,0.73015,470200000.0
2009-11-19 20:30:00,0.73025,0.73055,0.73005,0.7304,768000000.0
2009-11-19 20:45:00,0.7304,0.73075,0.73025,0.73055,978600000.0
2009-11-19 21:00:00,0.7305,0.73055,0.72965,0.73005,1023700000.0
2009-11-19 21:15:00,0.73005,0.731,0.72995,0.73035,944000000.0
2009-11-19 21:30:00,0.7304,0.73095,0.73015,0.73065,929800000.0
2009-11-19 21:45:00,0.73065,0.7308,0.72992,0.73045,1244800000.0
2009-11-19 22:00:00,0.73045,0.73065,0.73,0.7301,1443400000.0
2009-11-19 22:15:00,0.7301,0.73065,0.73006,0.73045,815500001.0
2009-11-19 22:30:00,0.73045,0.73155,0.73,0.7313,687800000.0
2009-11-19 22:45:00,0.7313,0.7317,0.73095,0.7315,870900000.0
2009-11-19 23:00:00,0.7315,0.7316,0.73105,0.73135,384700000.0
2009-11-19 23:15:00,0.73103,0.73145,0.73078,0.73135,461100000.0
2009-11-19 23:30:00,0.731,0.7315,0.73065,0.7313,435600000.0
2009-11-19 23:45:00,0.7313,0.73145,0.73075,0.731,460599999.0
2009-11-20 00:00:00,0.7309,0.7311,0.73034,0.73034,458900000.0
2009-11-20 00:15:00,0.73095,0.7311,0.73039,0.7311,410700000.0
2009-11-20 00:30:00,0.7311,0.7312,0.73065,0.73094,600900000.0
2009-11-20 00:45:00,0.73092,0.73125,0.73067,0.73085,216000000.0
2009-11-20 01:00:00,0.731,0.73125,0.7301,0.7302,354300000.0
2009-11-20 01:15:00,0.73025,0.73025,0.72935,0.72965,666900000.0
2009-11-20 01:30:00,0.72965,0.73035,0.7292,0.73035,972100000.0
2009-11-20 01:45:00,0.73035,0.7307,0.73018,0.7304,491100000.0
2009-11-20 02:00:00,0.7304,0.73065,0.72955,0.7306,1549900000.0
2009-11-20 02:15:00,0.7306,0.73135,0.73055,0.7308,820100000.0
2009-11-20 02:30:00,0.7308,0.73235,0.73065,0.73225,1027000000.0
2009-11-20 02:45:00,0.7323,0.73255,0.73075,0.7309,1365700000.0
2009-11-20 03:00:00,0.73085,0.7309,0.72845,0.72845,1772000000.0
2009-11-20 03:15:00,0.72835,0.7291,0.7281,0.72875,1255000000.0
2009-11-20 03:30:00,0.72875,0.72885,0.72855,0.72875,334100000.0
2009-11-20 03:45:00,0.72875,0.7295,0.72815,0.72815,1411000000.0
2009-11-20 04:00:00,0.72815,0.72815,0.72565,0.72635,2050800000.0
2009-11-20 04:15:00,0.72635,0.7278,0.7261,0.72625,1278700000.0
2009-11-20 04:30:00,0.7262,0.7265,0.72585,0.726,928500000.0
2009-11-20 04:45:00,0.72595,0.7261,0.72565,0.72575,467800000.0
2009-11-20 05:00:00,0.72575,0.7266,0.72575,0.72625,1158900000.0
2009-11-20 05:15:00,0.72625,0.7272,0.7262,0.7271,960700000.0
2009-11-20 05:30:00,0.72705,0.7285,0.72695,0.72845,869500000.0
2009-11-20 05:45:00,0.72845,0.72985,0.72835,0.72985,1332600000.0
2009-11-20 06:00:00,0.72985,0.73,0.72895,0.7293,1069600000.0
2009-11-20 06:15:00,0.7293,0.73015,0.729,0.73005,1031600000.0
2009-11-20 06:30:00,0.73005,0.7302,0.72935,0.7299,930300000.0
2009-11-20 06:45:00,0.7299,0.731,0.72975,0.731,1181700000.0
2009-11-20 07:00:00,0.731,0.73165,0.7306,0.7308,733900000.0
2009-11-20 07:15:00,0.73085,0.73085,0.73022,0.7307,695100000.0
2009-11-20 07:30:00,0.73075,0.73095,0.7306,0.7308,543200000.0
2009-11-20 07:45:00,0.7308,0.73095,0.73037,0.73085,449000000.0
2009-11-20 08:00:00,0.73085,0.7311,0.7306,0.731,632300001.0
2009-11-20 08:15:00,0.731,0.7312,0.7305,0.7311,718900000.0
2009-11-20 08:30:00,0.7311,0.7317,0.7307,0.7307,743700000.0
2009-11-20 08:45:00,0.7307,0.7311,0.73045,0.73055,1118600000.0
2009-11-20 09:00:00,0.73065,0.73175,0.73045,0.73135,1164200000.0
2009-11-20 09:15:00,0.73135,0.73145,0.7305,0.7305,1209900000.0
2009-11-20 09:30:00,0.73055,0.73055,0.7295,0.73,1923299999.0
2009-11-20 09:45:00,0.73,0.7306,0.7295,0.7306,1296799999.0
2009-11-20 10:00:00,0.7306,0.7306,0.72895,0.7299,3801000000.0
2009-11-20 10:15:00,0.72995,0.73045,0.7296,0.73005,2228199999.0
2009-11-20 10:30:00,0.72995,0.73015,0.7288,0.7289,1699700000.0
2009-11-20 10:45:00,0.72895,0.7297,0.72855,0.7293,2262099999.0
2009-11-20 11:00:00,0.7293,0.7293,0.7276,0.728,4037899999.0
2009-11-20 11:15:00,0.728,0.72835,0.7274,0.72805,3948500000.0
2009-11-20 11:30:00,0.72805,0.72805,0.72695,0.72715,880400000.0
2009-11-20 11:45:00,0.72715,0.7272,0.7251,0.72615,2444700001.0
2009-11-20 12:00:00,0.72615,0.7272,0.72535,0.72665,3283100000.0
2009-11-20 12:15:00,0.72665,0.72665,0.7259,0.72595,2312100000.0
2009-11-20 12:30:00,0.72595,0.72605,0.72415,0.7248,2153500000.0
2009-11-20 12:45:00,0.7248,0.7252,0.72385,0.7242,2419200000.0
2009-11-20 13:00:00,0.7242,0.72455,0.72335,0.72375,3298999999.0
2009-11-20 13:15:00,0.72375,0.7243,0.72255,0.724,2285800000.0
2009-11-20 13:30:00,0.72405,0.7241,0.72175,0.7225,3976900001.0
2009-11-20 13:45:00,0.7225,0.7233,0.7221,0.723,3251800000.0
2009-11-20 14:00:00,0.72305,0.72305,0.72,0.721,3940299998.0
2009-11-20 14:15:00,0.721,0.7221,0.72015,0.7208,4190199999.0
2009-11-20 14:30:00,0.72085,0.7218,0.72025,0.7214,3332099999.0
2009-11-20 14:45:00,0.7215,0.7229,0.7211,0.72255,2458600000.0
2009-11-20 15:00:00,0.72255,0.72285,0.7213,0.7214,3205900001.0
2009-11-20 15:15:00,0.72135,0.72305,0.72135,0.7228,1798600000.0
2009-11-20 15:30:00,0.72285,0.72425,0.7227,0.7239,3620400000.0
2009-11-20 15:45:00,0.7239,0.7242,0.72325,0.72365,3260800000.0
2009-11-20 16:00:00,0.72365,0.72455,0.72355,0.72425,2316000000.0
2009-11-20 16:15:00,0.72425,0.72485,0.72365,0.72385,3026799999.0
2009-11-20 16:30:00,0.7238,0.726,0.72335,0.72555,3985500000.0
2009-11-20 16:45:00,0.72555,0.72615,0.7244,0.72465,4666999999.0
2009-11-20 17:00:00,0.72465,0.7253,0.72355,0.72525,4406699998.0
2009-11-20 17:15:00,0.7252,0.72575,0.72385,0.72475,3268000000.0
2009-11-20 17:30:00,0.72475,0.7253,0.72325,0.7234,2713300000.0
2009-11-20 17:45:00,0.7234,0.72465,0.7234,0.72425,3112400001.0
2009-11-20 18:00:00,0.72425,0.7251,0.72385,0.72405,2475500000.0
2009-11-20 18:15:00,0.72405,0.72475,0.724,0.7243,2038400000.0
2009-11-20 18:30:00,0.7243,0.7251,0.72415,0.7243,1271600000.0
2009-11-20 18:45:00,0.7243,0.72535,0.7243,0.72495,1979600000.0
2009-11-20 19:00:00,0.72495,0.72495,0.7238,0.72395,1280600000.0
2009-11-20 19:15:00,0.72415,0.72415,0.72365,0.72385,899600000.0
2009-11-20 19:30:00,0.72385,0.72385,0.72245,0.7234,1583400000.0
2009-11-20 19:45:00,0.7234,0.7234,0.7223,0.7228,1524200000.0
2009-11-20 20:00:00,0.7229,0.72365,0.72271,0.72315,808700000.0
2009-11-20 20:15:00,0.7231,0.72315,0.7227,0.72295,532950000.0
2009-11-20 20:30:00,0.72295,0.72305,0.72215,0.7224,697700000.0
2009-11-20 20:45:00,0.7224,0.72335,0.7224,0.72315,700800000.0
2009-11-20 21:00:00,0.72315,0.7238,0.72315,0.72358,938500000.0
2009-11-20 21:15:00,0.7237,0.72395,0.7234,0.72365,638900000.0
2009-11-20 21:30:00,0.72365,0.72405,0.7236,0.7239,622900000.0
2009-11-20 21:45:00,0.7238,0.72385,0.72325,0.72345,1619300000.0
2009-11-20 22:00:00,0.7234,0.7239,0.72335,0.72385,796200000.0
2009-11-20 22:15:00,0.72355,0.72395,0.72351,0.72395,324000000.0
2009-11-20 22:30:00,0.72395,0.72515,0.7239,0.72505,366800000.0
2009-11-20 22:45:00,0.7245,0.725,0.724,0.7244,663300000.0
2009-11-20 23:00:00,0.72405,0.7246,0.7235,0.72435,1090700000.0
2009-11-20 23:15:00,0.72435,0.72495,0.72345,0.72395,419300000.0
2009-11-20 23:30:00,0.72395,0.72495,0.72395,0.7241,346400000.0
2009-11-20 23:45:00,0.72445,0.7248,0.7237,0.72375,454000000.0
2009-11-23 00:00:00,0.72108,0.72238,0.72105,0.72196,2005500000.0
2009-11-23 00:15:00,0.72194,0.72266,0.72188,0.72266,1871800000.0
2009-11-23 00:30:00,0.72225,0.7232,0.72217,0.72316,2005500000.0
2009-11-23 00:45:00,0.72317,0.72443,0.72278,0.72409,2005500000.0
2009-11-23 01:00:00,0.72408,0.7268,0.72396,0.7268,2005500000.0
2009-11-23 01:15:00,0.72679,0.72712,0.72571,0.72572,2005500000.0
2009-11-23 01:30:00,0.72575,0.72666,0.7255,0.72655,2005500000.0
2009-11-23 01:45:00,0.72656,0.72715,0.72516,0.72536,2005500000.0
2009-11-23 02:00:00,0.7242,0.7269,0.7241,0.72685,1655200000.0
2009-11-23 02:15:00,0.72685,0.7272,0.7258,0.7258,936400000.0
2009-11-23 02:30:00,0.72575,0.72685,0.72555,0.72665,928700000.0
2009-11-23 02:45:00,0.7266,0.72735,0.7253,0.72545,1110100000.0
2009-11-23 03:00:00,0.7255,0.72555,0.72405,0.7241,915600000.0
2009-11-23 03:15:00,0.72405,0.72515,0.72365,0.7244,962600000.0
2009-11-23 03:30:00,0.72435,0.7245,0.7239,0.7243,913400000.0
2009-11-23 03:45:00,0.7243,0.7254,0.724,0.7254,576300000.0
2009-11-23 04:00:00,0.72535,0.72595,0.72469,0.72525,651300000.0
2009-11-23 04:15:00,0.7252,0.72615,0.7252,0.72615,1197300000.0
2009-11-23 04:30:00,0.7261,0.7264,0.72535,0.7258,1124200000.0
2009-11-23 04:45:00,0.7258,0.72655,0.72555,0.726,976000000.0
2009-11-23 05:00:00,0.72595,0.72595,0.72495,0.7251,430800000.0
2009-11-23 05:15:00,0.7251,0.72535,0.725,0.72525,689700000.0
2009-11-23 05:30:00,0.72525,0.72525,0.72435,0.72465,1140300000.0
2009-11-23 05:45:00,0.72465,0.72655,0.72465,0.72605,1050600000.0
2009-11-23 06:00:00,0.7261,0.72735,0.72604,0.7267,1186000000.0
2009-11-23 06:15:00,0.7267,0.72765,0.7264,0.72745,944400000.0
2009-11-23 06:30:00,0.72745,0.7288,0.72687,0.728,1186900000.0
2009-11-23 06:45:00,0.728,0.728,0.72693,0.72706,603200000.0
2009-11-23 07:00:00,0.72709,0.72765,0.72682,0.72755,429700000.0
2009-11-23 07:15:00,0.72755,0.7276,0.72615,0.7262,707600000.0
2009-11-23 07:30:00,0.7262,0.72755,0.72565,0.7275,2025400000.0
2009-11-23 07:45:00,0.72745,0.72845,0.72672,0.72845,1012100000.0
2009-11-23 08:00:00,0.72845,0.72845,0.7263,0.72695,1512300000.0
2009-11-23 08:15:00,0.72695,0.72725,0.7266,0.72725,1000200000.0
2009-11-23 08:30:00,0.72725,0.72735,0.72675,0.72715,777400000.0
2009-11-23 08:45:00,0.7271,0.72735,0.72655,0.7268,1014100000.0
2009-11-23 09:00:00,0.7268,0.7284,0.7268,0.7284,1638600000.0
2009-11-23 09:15:00,0.72845,0.7301,0.72845,0.7294,1242600000.0
2009-11-23 09:30:00,0.7294,0.7306,0.72915,0.7304,1170700000.0
2009-11-23 09:45:00,0.7303,0.73035,0.72855,0.7296,2477700002.0
2009-11-23 10:00:00,0.7296,0.7313,0.72875,0.7302,2750499999.0
2009-11-23 10:15:00,0.7302,0.731,0.7295,0.7308,1650800000.0
2009-11-23 10:30:00,0.73085,0.7317,0.73005,0.73115,2060200000.0
2009-11-23 10:45:00,0.73125,0.73205,0.7309,0.7315,2247800001.0
2009-11-23 11:00:00,0.7315,0.73155,0.73035,0.7306,2246299999.0
2009-11-23 11:15:00,0.73065,0.7313,0.73005,0.7312,1218900000.0
2009-11-23 11:30:00,0.7311,0.73225,0.73095,0.73215,921000000.0
2009-11-23 11:45:00,0.73215,0.73285,0.731,0.7325,1545600000.0
2009-11-23 12:00:00,0.73245,0.7337,0.7324,0.7327,2328299999.0
2009-11-23 12:15:00,0.7327,0.73335,0.73255,0.73325,967000000.0
2009-11-23 12:30:00,0.73325,0.73335,0.73275,0.7333,806900000.0
2009-11-23 12:45:00,0.73325,0.73455,0.7332,0.73415,1419800001.0
2009-11-23 13:00:00,0.7341,0.7341,0.733,0.7333,976400000.0
2009-11-23 13:15:00,0.7333,0.73425,0.73277,0.73395,1172500000.0
2009-11-23 13:30:00,0.73395,0.734,0.73317,0.73338,1110400000.0
2009-11-23 13:45:00,0.73355,0.73355,0.73275,0.7328,753500001.0
2009-11-23 14:00:00,0.7328,0.73335,0.7328,0.73295,801300000.0
2009-11-23 14:15:00,0.733,0.73315,0.7328,0.73315,1601500001.0
2009-11-23 14:30:00,0.7331,0.73375,0.73305,0.7335,2003999999.0
2009-11-23 14:45:00,0.7335,0.7336,0.73305,0.73305,1633500000.0
2009-11-23 15:00:00,0.73305,0.7332,0.7323,0.7323,1490100000.0
2009-11-23 15:15:00,0.7323,0.733,0.73215,0.7328,1708199999.0
2009-11-23 15:30:00,0.73285,0.73375,0.73285,0.73325,1507900001.0
2009-11-23 15:45:00,0.73325,0.7338,0.7332,0.7338,1608900001.0
2009-11-23 16:00:00,0.7338,0.73595,0.7338,0.7353,2743799998.0
2009-11-23 16:15:00,0.7353,0.7358,0.7349,0.7357,1558300000.0
2009-11-23 16:30:00,0.73565,0.7367,0.73555,0.73625,3288100000.0
2009-11-23 16:45:00,0.7363,0.73665,0.7354,0.7357,2667500002.0
2009-11-23 17:00:00,0.7356,0.7365,0.73525,0.73585,2251200000.0
2009-11-23 17:15:00,0.73585,0.73595,0.73405,0.7349,3275200000.0
2009-11-23 17:30:00,0.7349,0.7355,0.7345,0.7348,1497000000.0
2009-11-23 17:45:00,0.73485,0.73485,0.73355,0.7346,3880200000.0
2009-11-23 18:00:00,0.7346,0.7352,0.7344,0.73465,2055700000.0
2009-11-23 18:15:00,0.73465,0.73505,0.73435,0.73455,1450400000.0
2009-11-23 18:30:00,0.7345,0.73465,0.73365,0.7339,1474600000.0
2009-11-23 18:45:00,0.73395,0.73435,0.7335,0.73385,2104600000.0
2009-11-23 19:00:00,0.7338,0.7343,0.73355,0.73395,1093000000.0
2009-11-23 19:15:00,0.73395,0.73405,0.7331,0.7334,689900000.0
2009-11-23 19:30:00,0.73335,0.7335,0.73245,0.73335,1557700000.0
2009-11-23 19:45:00,0.7333,0.7342,0.73325,0.73395,1673500000.0
2009-11-23 20:00:00,0.7339,0.73395,0.73315,0.73325,1001300000.0
2009-11-23 20:15:00,0.73325,0.7333,0.7324,0.733,1255300000.0
2009-11-23 20:30:00,0.733,0.7335,0.73215,0.73309,907100000.0
2009-11-23 20:45:00,0.73335,0.7336,0.7327,0.733,1359900000.0
2009-11-23 21:00:00,0.73295,0.73325,0.7324,0.7324,1084000000.0
2009-11-23 21:15:00,0.73245,0.73315,0.7324,0.733,1134400000.0
2009-11-23 21:30:00,0.73305,0.73355,0.73286,0.73355,370500000.0
2009-11-23 21:45:00,0.7335,0.73375,0.73325,0.7335,743300000.0
2009-11-23 22:00:00,0.7335,0.73377,0.733,0.73365,966100000.0
2009-11-23 22:15:00,0.73365,0.73405,0.73295,0.73305,802500000.0
2009-11-23 22:30:00,0.733,0.73305,0.73185,0.73265,1071900000.0
2009-11-23 22:45:00,0.7326,0.73385,0.73224,0.7336,540800000.0
2009-11-23 23:00:00,0.7336,0.73375,0.733,0.73325,421700000.0
2009-11-23 23:15:00,0.73325,0.73325,0.7326,0.7327,521800000.0
2009-11-23 23:30:00,0.73265,0.73286,0.73215,0.7327,312700000.0
2009-11-23 23:45:00,0.7327,0.73306,0.73236,0.7324,191400000.0
2009-11-24 00:00:00,0.7324,0.7324,0.7317,0.73185,268100000.0
2009-11-24 00:15:00,0.73185,0.73205,0.73151,0.7319,268200000.0
2009-11-24 00:30:00,0.73195,0.7323,0.7316,0.73208,263100000.0
2009-11-24 00:45:00,0.73225,0.7323,0.73116,0.7315,372500000.0
2009-11-24 01:00:00,0.7315,0.7328,0.7315,0.7325,439100000.0
2009-11-24 01:15:00,0.7321,0.73305,0.73207,0.733,308600000.0
2009-11-24 01:30:00,0.733,0.73345,0.73204,0.73213,762300000.0
2009-11-24 01:45:00,0.73255,0.73255,0.73105,0.7312,649100000.0
2009-11-24 02:00:00,0.7312,0.7315,0.73035,0.73065,1270600000.0
2009-11-24 02:15:00,0.73065,0.73125,0.73005,0.7304,877900000.0
2009-11-24 02:30:00,0.7304,0.7304,0.7285,0.7288,1099000000.0
2009-11-24 02:45:00,0.7288,0.7293,0.72795,0.7285,1139500000.0
2009-11-24 03:00:00,0.72855,0.7294,0.72845,0.72865,573900000.0
2009-11-24 03:15:00,0.72865,0.72915,0.72823,0.72885,721200000.0
2009-11-24 03:30:00,0.72872,0.72893,0.72805,0.7285,366300000.0
2009-11-24 03:45:00,0.7285,0.72865,0.72725,0.72745,599700000.0
2009-11-24 04:00:00,0.72745,0.7285,0.72725,0.7284,521600000.0
2009-11-24 04:15:00,0.7284,0.72905,0.72782,0.72885,425900000.0
2009-11-24 04:30:00,0.729,0.7294,0.7284,0.72845,785000000.0
2009-11-24 04:45:00,0.72845,0.7289,0.72805,0.72825,733500000.0
2009-11-24 05:00:00,0.72825,0.72865,0.72775,0.72835,644900000.0
2009-11-24 05:15:00,0.72835,0.72835,0.72725,0.7277,549700000.0
2009-11-24 05:30:00,0.7277,0.72775,0.72715,0.7274,794000000.0
2009-11-24 05:45:00,0.7274,0.72815,0.7274,0.72815,252500000.0
2009-11-24 06:00:00,0.7281,0.72875,0.7278,0.72836,1113000000.0
2009-11-24 06:15:00,0.72835,0.72965,0.72821,0.72895,1068500000.0
2009-11-24 06:30:00,0.72895,0.72935,0.72875,0.72915,1093099999.0
2009-11-24 06:45:00,0.72915,0.72985,0.72915,0.72965,540600000.0
2009-11-24 07:00:00,0.72965,0.7298,0.7289,0.72975,740800000.0
2009-11-24 07:15:00,0.7297,0.72975,0.7289,0.72925,661600000.0
2009-11-24 07:30:00,0.72915,0.72935,0.72755,0.7279,1037400000.0
2009-11-24 07:45:00,0.7279,0.72815,0.72745,0.72775,1280600000.0
2009-11-24 08:00:00,0.7277,0.72825,0.72625,0.7266,1114700000.0
2009-11-24 08:15:00,0.72665,0.7272,0.72585,0.72615,994800000.0
2009-11-24 08:30:00,0.72615,0.7264,0.72475,0.7261,1497900000.0
2009-11-24 08:45:00,0.72605,0.72625,0.72535,0.72545,1811599999.0
2009-11-24 09:00:00,0.72545,0.7255,0.7242,0.7242,2154999999.0
2009-11-24 09:15:00,0.7242,0.7242,0.72205,0.72315,2961200000.0
2009-11-24 09:30:00,0.72315,0.7244,0.7223,0.7238,1796400000.0
2009-11-24 09:45:00,0.72385,0.7252,0.72385,0.7248,1695499999.0
2009-11-24 10:00:00,0.7248,0.72515,0.72365,0.7248,3184299999.0
2009-11-24 10:15:00,0.72475,0.726,0.72385,0.7249,2761999999.0
2009-11-24 10:30:00,0.7249,0.7252,0.7245,0.7251,1450200000.0
2009-11-24 10:45:00,0.7251,0.7261,0.72505,0.72515,2084700000.0
2009-11-24 11:00:00,0.72515,0.7267,0.72515,0.7259,2613900002.0
2009-11-24 11:15:00,0.72595,0.7263,0.72575,0.72585,1334900000.0
2009-11-24 11:30:00,0.72595,0.72615,0.72545,0.7256,1686400000.0
2009-11-24 11:45:00,0.72565,0.726,0.72523,0.72585,1443300000.0
2009-11-24 12:00:00,0.72585,0.72645,0.7257,0.72605,1923600000.0
2009-11-24 12:15:00,0.72605,0.7268,0.72575,0.72585,3706400000.0
2009-11-24 12:30:00,0.72585,0.72635,0.72585,0.7262,869700000.0
2009-11-24 12:45:00,0.7262,0.7266,0.72585,0.72585,1422800000.0
2009-11-24 13:00:00,0.72585,0.7262,0.72565,0.72595,1162700000.0
2009-11-24 13:15:00,0.72595,0.7262,0.72565,0.72575,1085700000.0
2009-11-24 13:30:00,0.72595,0.72595,0.72545,0.7255,824100000.0
2009-11-24 13:45:00,0.7255,0.72565,0.7251,0.7253,1068600000.0
2009-11-24 14:00:00,0.7253,0.727,0.7251,0.72685,1076700000.0
2009-11-24 14:15:00,0.72685,0.72915,0.7265,0.72855,3151500000.0
2009-11-24 14:30:00,0.72855,0.7288,0.72805,0.72815,1658600001.0
2009-11-24 14:45:00,0.72815,0.72895,0.7281,0.72875,1554200000.0
2009-11-24 15:00:00,0.72875,0.7288,0.72835,0.72845,1712200001.0
2009-11-24 15:15:00,0.72835,0.72885,0.728,0.72805,2157900000.0
2009-11-24 15:30:00,0.7281,0.7286,0.72665,0.72845,2399800000.0
2009-11-24 15:45:00,0.72845,0.72845,0.7276,0.728,1360000000.0
2009-11-24 16:00:00,0.72795,0.7293,0.7277,0.72805,2177500000.0
2009-11-24 16:15:00,0.72805,0.72855,0.7276,0.7283,2732899999.0
2009-11-24 16:30:00,0.7283,0.7283,0.7266,0.72665,3122000000.0
2009-11-24 16:45:00,0.72655,0.7266,0.7253,0.7261,3339800001.0
2009-11-24 17:00:00,0.72605,0.7281,0.72415,0.72605,5163499999.0
2009-11-24 17:15:00,0.72605,0.72625,0.7249,0.72505,4479600002.0
2009-11-24 17:30:00,0.72505,0.72695,0.725,0.72675,4293400002.0
2009-11-24 17:45:00,0.7267,0.72735,0.7248,0.725,3601100000.0
2009-11-24 18:00:00,0.725,0.72505,0.72365,0.72405,2429200000.0
2009-11-24 18:15:00,0.7241,0.72415,0.72255,0.723,5390800002.0
2009-11-24 18:30:00,0.72305,0.7234,0.72275,0.72295,3334900000.0
2009-11-24 18:45:00,0.72295,0.72375,0.72285,0.72355,2760600001.0
2009-11-24 19:00:00,0.72355,0.72405,0.7234,0.72355,2748700000.0
2009-11-24 19:15:00,0.72355,0.72365,0.72244,0.7228,1349230000.0
2009-11-24 19:30:00,0.7228,0.72325,0.7223,0.7228,1399100000.0
2009-11-24 19:45:00,0.7228,0.72335,0.72265,0.723,685900000.0
2009-11-24 20:00:00,0.723,0.72465,0.7228,0.72465,1373500000.0
2009-11-24 20:15:00,0.72465,0.72465,0.72425,0.72445,742100000.0
2009-11-24 20:30:00,0.72445,0.72485,0.72387,0.72475,548500000.0
2009-11-24 20:45:00,0.72475,0.72495,0.7238,0.72425,1056500000.0
2009-11-24 21:00:00,0.72425,0.7251,0.72345,0.72475,1969800000.0
2009-11-24 21:15:00,0.7247,0.72505,0.72435,0.7249,1120300000.0
2009-11-24 21:30:00,0.7249,0.72585,0.72475,0.7256,701600001.0
2009-11-24 21:45:00,0.7256,0.72595,0.72541,0.72567,954500000.0
2009-11-24 22:00:00,0.7259,0.7259,0.7249,0.72505,754400000.0
2009-11-24 22:15:00,0.72505,0.7253,0.72461,0.72505,757000000.0
2009-11-24 22:30:00,0.72505,0.7252,0.72454,0.72471,574100000.0
2009-11-24 22:45:00,0.72485,0.7249,0.72441,0.72465,392800000.0
2009-11-24 23:00:00,0.7247,0.72505,0.7246,0.7249,371300000.0
2009-11-24 23:15:00,0.7249,0.7249,0.72416,0.72448,644600000.0
2009-11-24 23:30:00,0.72447,0.72565,0.7243,0.72545,649000000.0
2009-11-24 23:45:00,0.72545,0.72565,0.7252,0.7256,370800000.0
2009-11-25 00:00:00,0.72555,0.72594,0.72542,0.7258,240100000.0
2009-11-25 00:15:00,0.7258,0.72645,0.72565,0.72593,524000000.0
2009-11-25 00:30:00,0.72605,0.7263,0.7249,0.7258,558700000.0
2009-11-25 00:45:00,0.7258,0.726,0.7253,0.72563,407400000.0
2009-11-25 01:00:00,0.7259,0.7267,0.72571,0.72615,711600000.0
2009-11-25 01:15:00,0.72625,0.7265,0.7255,0.7255,513200000.0
2009-11-25 01:30:00,0.7255,0.72565,0.72483,0.7254,346300000.0
2009-11-25 01:45:00,0.72535,0.72555,0.72485,0.7254,567200000.0
2009-11-25 02:00:00,0.7254,0.7264,0.72535,0.72625,664800000.0
2009-11-25 02:15:00,0.7263,0.7269,0.726,0.7262,917000000.0
2009-11-25 02:30:00,0.7263,0.72735,0.7262,0.72695,1153300000.0
2009-11-25 02:45:00,0.7269,0.72695,0.72565,0.72605,1004500000.0
2009-11-25 03:00:00,0.72605,0.72665,0.72575,0.7264,834700000.0
2009-11-25 03:15:00,0.7264,0.7282,0.7264,0.72765,750300000.0
2009-11-25 03:30:00,0.72765,0.7279,0.72645,0.7268,593200000.0
2009-11-25 03:45:00,0.7268,0.72725,0.7266,0.7269,613000000.0
2009-11-25 04:00:00,0.72695,0.72755,0.72695,0.72725,434900000.0
2009-11-25 04:15:00,0.7273,0.7287,0.72725,0.72845,803600000.0
2009-11-25 04:30:00,0.7286,0.7289,0.728,0.7284,888000000.0
2009-11-25 04:45:00,0.7284,0.7286,0.7279,0.72845,835100000.0
2009-11-25 05:00:00,0.7284,0.72865,0.72762,0.72835,412900000.0
2009-11-25 05:15:00,0.72835,0.7286,0.7283,0.72855,415100000.0
2009-11-25 05:30:00,0.72855,0.7287,0.7284,0.7286,391200000.0
2009-11-25 05:45:00,0.72855,0.72875,0.72815,0.7287,338700000.0
2009-11-25 06:00:00,0.72865,0.7287,0.7281,0.7282,750400000.0
2009-11-25 06:15:00,0.72815,0.7285,0.72775,0.7284,479100000.0
2009-11-25 06:30:00,0.7284,0.72885,0.7278,0.72875,484600000.0
2009-11-25 06:45:00,0.72875,0.72875,0.72831,0.72855,679500000.0
2009-11-25 07:00:00,0.72855,0.7287,0.7279,0.72825,406200000.0
2009-11-25 07:15:00,0.72825,0.72845,0.7278,0.72795,617500000.0
2009-11-25 07:30:00,0.72795,0.72835,0.7273,0.72745,414000000.0
2009-11-25 07:45:00,0.7274,0.72755,0.72715,0.72745,605800000.0
2009-11-25 08:00:00,0.7274,0.7277,0.72715,0.72755,626700000.0
2009-11-25 08:15:00,0.7276,0.72895,0.7276,0.72775,1304000000.0
2009-11-25 08:30:00,0.7279,0.72865,0.72765,0.7286,805100000.0
2009-11-25 08:45:00,0.72855,0.72915,0.7279,0.7287,1073300000.0
2009-11-25 09:00:00,0.72875,0.73,0.72865,0.7291,1734400000.0
2009-11-25 09:15:00,0.7291,0.72945,0.72835,0.7294,1363599999.0
2009-11-25 09:30:00,0.7295,0.73045,0.72935,0.73005,1047000001.0
2009-11-25 09:45:00,0.72995,0.73175,0.72995,0.7315,2115099999.0
2009-11-25 10:00:00,0.7315,0.73215,0.73105,0.7312,2303800000.0
2009-11-25 10:15:00,0.7312,0.7322,0.731,0.73185,1547600000.0
2009-11-25 10:30:00,0.7318,0.73235,0.7312,0.73125,1512200000.0
2009-11-25 10:45:00,0.7313,0.7317,0.7304,0.73045,1848390000.0
2009-11-25 11:00:00,0.73045,0.73135,0.73,0.73035,1567200000.0
2009-11-25 11:15:00,0.73035,0.7319,0.7303,0.73125,1820199999.0
2009-11-25 11:30:00,0.73125,0.73195,0.73095,0.7319,1861899999.0
2009-11-25 11:45:00,0.7319,0.7321,0.7312,0.73145,1224900000.0
2009-11-25 12:00:00,0.73145,0.73185,0.73055,0.7306,872900000.0
2009-11-25 12:15:00,0.73055,0.7308,0.72995,0.73015,2174300000.0
2009-11-25 12:30:00,0.73015,0.7306,0.73015,0.73045,1038900000.0
2009-11-25 12:45:00,0.73045,0.7305,0.72975,0.7298,1770000000.0
2009-11-25 13:00:00,0.72985,0.7304,0.7296,0.73015,824200000.0
2009-11-25 13:15:00,0.7302,0.7312,0.73015,0.73085,1141500000.0
2009-11-25 13:30:00,0.7309,0.7331,0.73085,0.7328,1987200000.0
2009-11-25 13:45:00,0.73275,0.7329,0.73095,0.7311,1365100000.0
2009-11-25 14:00:00,0.7311,0.7323,0.73065,0.73105,1846100000.0
2009-11-25 14:15:00,0.7311,0.73135,0.73065,0.73125,956700000.0
2009-11-25 14:30:00,0.73125,0.7313,0.73025,0.73055,1813800000.0
2009-11-25 14:45:00,0.7305,0.73055,0.72995,0.73005,1466600000.0
2009-11-25 15:00:00,0.73005,0.73075,0.72985,0.73025,1591500000.0
2009-11-25 15:15:00,0.7302,0.73075,0.7302,0.7304,1747300000.0
2009-11-25 15:30:00,0.7304,0.73125,0.72975,0.7299,2695100001.0
2009-11-25 15:45:00,0.7299,0.7308,0.7298,0.73005,1285500000.0
2009-11-25 16:00:00,0.73005,0.73045,0.72745,0.7276,3842800000.0
2009-11-25 16:15:00,0.7276,0.72845,0.72705,0.72745,2504899998.0
2009-11-25 16:30:00,0.72745,0.72775,0.72705,0.72745,4719100002.0
2009-11-25 16:45:00,0.72745,0.72835,0.72715,0.72815,2064100000.0
2009-11-25 17:00:00,0.72815,0.729,0.72805,0.72825,2313700000.0
2009-11-25 17:15:00,0.72825,0.7284,0.7272,0.72745,2630400000.0
2009-11-25 17:30:00,0.7275,0.7281,0.72695,0.72775,2838500000.0
2009-11-25 17:45:00,0.72775,0.7281,0.72715,0.7272,1970100000.0
2009-11-25 18:00:00,0.7272,0.72795,0.7271,0.7279,1813100000.0
2009-11-25 18:15:00,0.7279,0.7285,0.7278,0.72825,2451600000.0
2009-11-25 18:30:00,0.72815,0.72965,0.72815,0.7295,1351900000.0
2009-11-25 18:45:00,0.7295,0.72955,0.7285,0.7291,1940300000.0
2009-11-25 19:00:00,0.7291,0.7293,0.7282,0.7283,1361200000.0
2009-11-25 19:15:00,0.72835,0.72865,0.72743,0.72835,822200000.0
2009-11-25 19:30:00,0.72835,0.72835,0.72775,0.72775,414900000.0
2009-11-25 19:45:00,0.72775,0.7281,0.72729,0.728,1063300000.0
2009-11-25 20:00:00,0.72805,0.72925,0.72775,0.7291,812600000.0
2009-11-25 20:15:00,0.72905,0.72915,0.72817,0.72846,477200000.0
2009-11-25 20:30:00,0.72866,0.72881,0.7281,0.7281,870599999.0
2009-11-25 20:45:00,0.72815,0.7283,0.72747,0.7282,567600000.0
2009-11-25 21:00:00,0.7282,0.72915,0.72805,0.72825,891100000.0
2009-11-25 21:15:00,0.72855,0.73015,0.72855,0.7298,845200000.0
2009-11-25 21:30:00,0.72975,0.73035,0.72955,0.73035,666700000.0
2009-11-25 21:45:00,0.73035,0.73105,0.7303,0.73055,917300000.0
2009-11-25 22:00:00,0.73055,0.7311,0.7302,0.73065,948600000.0
2009-11-25 22:15:00,0.73065,0.73155,0.73033,0.7314,673800000.0
2009-11-25 22:30:00,0.73145,0.732,0.73097,0.732,664100001.0
2009-11-25 22:45:00,0.732,0.7325,0.7318,0.7319,973700000.0
2009-11-25 23:00:00,0.7319,0.73221,0.73136,0.7318,450700000.0
2009-11-25 23:15:00,0.73146,0.73195,0.73125,0.7313,448600000.0
2009-11-25 23:30:00,0.7313,0.7319,0.73115,0.7315,889700000.0
2009-11-25 23:45:00,0.73145,0.73255,0.73125,0.73225,491500000.0
2009-11-26 00:00:00,0.73225,0.7331,0.73215,0.73265,269300000.0
2009-11-26 00:15:00,0.73265,0.73265,0.7319,0.73195,334400000.0
2009-11-26 00:30:00,0.73195,0.73205,0.73149,0.73185,366600000.0
2009-11-26 00:45:00,0.73185,0.73213,0.7316,0.732,304200000.0
2009-11-26 01:00:00,0.73205,0.73217,0.73152,0.73175,571400000.0
2009-11-26 01:15:00,0.73175,0.73175,0.73045,0.73055,405500000.0
2009-11-26 01:30:00,0.73055,0.7308,0.72989,0.73025,504200000.0
2009-11-26 01:45:00,0.73025,0.73035,0.72961,0.73025,199000000.0
2009-11-26 02:00:00,0.73025,0.7303,0.72885,0.72915,789400000.0
2009-11-26 02:15:00,0.72915,0.7296,0.72865,0.72895,799200000.0
2009-11-26 02:30:00,0.72895,0.72945,0.7276,0.72875,882400000.0
2009-11-26 02:45:00,0.72875,0.72955,0.726,0.7287,1072400000.0
2009-11-26 03:00:00,0.7288,0.7292,0.7281,0.72835,747400000.0
2009-11-26 03:15:00,0.7283,0.7293,0.72775,0.72795,1075900000.0
2009-11-26 03:30:00,0.728,0.72855,0.7271,0.7285,806700000.0
2009-11-26 03:45:00,0.72865,0.72865,0.7272,0.72755,372200000.0
2009-11-26 04:00:00,0.72755,0.7276,0.7255,0.7258,1158900000.0
2009-11-26 04:15:00,0.7258,0.7269,0.72575,0.72615,1132299999.0
2009-11-26 04:30:00,0.72615,0.72665,0.7261,0.7265,697100000.0
2009-11-26 04:45:00,0.72655,0.7276,0.72602,0.72705,726700001.0
2009-11-26 05:00:00,0.7271,0.72765,0.72651,0.72745,573400000.0
2009-11-26 05:15:00,0.72745,0.72755,0.72575,0.72585,586500000.0
2009-11-26 05:30:00,0.72585,0.7273,0.7242,0.7248,1703200000.0
2009-11-26 05:45:00,0.7248,0.72595,0.7248,0.72515,1309100000.0
2009-11-26 06:00:00,0.72515,0.72535,0.72305,0.724,1464900000.0
2009-11-26 06:15:00,0.724,0.72455,0.72335,0.7235,823400000.0
2009-11-26 06:30:00,0.7235,0.7243,0.7234,0.72425,605900000.0
2009-11-26 06:45:00,0.72425,0.72425,0.7234,0.72345,826700000.0
2009-11-26 07:00:00,0.7235,0.72375,0.72255,0.72305,709200000.0
2009-11-26 07:15:00,0.72305,0.7236,0.72209,0.7236,1366500000.0
2009-11-26 07:30:00,0.72365,0.7246,0.72355,0.72405,1426200000.0
2009-11-26 07:45:00,0.7241,0.7243,0.7231,0.7233,1069900000.0
2009-11-26 08:00:00,0.72325,0.72445,0.72295,0.7235,1892300000.0
2009-11-26 08:15:00,0.72345,0.7239,0.72325,0.7239,515200000.0
2009-11-26 08:30:00,0.7239,0.72565,0.7237,0.72555,1234000000.0
2009-11-26 08:45:00,0.72555,0.72555,0.722,0.72225,1708700000.0
2009-11-26 09:00:00,0.72225,0.7237,0.7219,0.72225,1810500002.0
2009-11-26 09:15:00,0.7223,0.7229,0.72155,0.7224,1177000001.0
2009-11-26 09:30:00,0.7224,0.72325,0.7222,0.72305,1319400002.0
2009-11-26 09:45:00,0.72305,0.72405,0.72275,0.72335,1253000001.0
2009-11-26 10:00:00,0.7233,0.72345,0.72115,0.7215,1903200000.0
2009-11-26 10:15:00,0.72155,0.7229,0.72145,0.72195,1305500000.0
2009-11-26 10:30:00,0.72195,0.72195,0.71955,0.72075,2038600000.0
2009-11-26 10:45:00,0.7208,0.7208,0.7184,0.7201,2399999999.0
2009-11-26 11:00:00,0.7201,0.72025,0.7183,0.7186,2076000000.0
2009-11-26 11:15:00,0.71865,0.721,0.71865,0.7204,1901700002.0
2009-11-26 11:30:00,0.72045,0.72105,0.7187,0.71875,1394000000.0
2009-11-26 11:45:00,0.71875,0.72065,0.71875,0.7197,2151599996.0
2009-11-26 12:00:00,0.7197,0.72125,0.7191,0.7205,864500000.0
2009-11-26 12:15:00,0.7205,0.7205,0.71915,0.71965,1309700002.0
2009-11-26 12:30:00,0.71965,0.7198,0.71919,0.71965,491800000.0
2009-11-26 12:45:00,0.71965,0.7205,0.71945,0.7205,1409700000.0
2009-11-26 13:00:00,0.7205,0.72085,0.72019,0.7207,1143600000.0
2009-11-26 13:15:00,0.72065,0.72095,0.71977,0.72025,1150300000.0
2009-11-26 13:30:00,0.72025,0.72025,0.71955,0.71985,1036300000.0
2009-11-26 13:45:00,0.71963,0.72005,0.7191,0.7193,713800000.0
2009-11-26 14:00:00,0.7193,0.7203,0.71905,0.7198,1349800001.0
2009-11-26 14:15:00,0.7198,0.72045,0.7194,0.71995,1281599998.0
2009-11-26 14:30:00,0.7199,0.71995,0.71785,0.71815,1399600002.0
2009-11-26 14:45:00,0.71815,0.71875,0.7179,0.71815,1211200000.0
2009-11-26 15:00:00,0.71815,0.7183,0.71805,0.7182,367500000.0
2009-11-26 15:15:00,0.71825,0.71835,0.7166,0.7171,754000000.0
2009-11-26 15:30:00,0.7171,0.7187,0.7171,0.7183,862500000.0
2009-11-26 15:45:00,0.71825,0.7192,0.71815,0.71885,774500000.0
2009-11-26 16:00:00,0.71885,0.71935,0.71885,0.71895,1397800001.0
2009-11-26 16:15:00,0.7189,0.7189,0.71746,0.71772,864200000.0
2009-11-26 16:30:00,0.7182,0.71835,0.7165,0.7165,875200000.0
2009-11-26 16:45:00,0.7165,0.7166,0.7153,0.7154,1287700000.0
2009-11-26 17:00:00,0.7154,0.71695,0.7152,0.71635,2007600000.0
2009-11-26 17:15:00,0.71635,0.7166,0.71555,0.71555,1282600000.0
2009-11-26 17:30:00,0.71555,0.7165,0.71515,0.71555,1304700000.0
2009-11-26 17:45:00,0.71555,0.71555,0.71395,0.71415,1358200000.0
2009-11-26 18:00:00,0.7142,0.7144,0.7129,0.7137,2543800000.0
2009-11-26 18:15:00,0.7137,0.7141,0.71285,0.71405,1437700000.0
2009-11-26 18:30:00,0.71395,0.71455,0.71319,0.7142,908400000.0
2009-11-26 18:45:00,0.7142,0.7145,0.71378,0.71425,721900000.0
2009-11-26 19:00:00,0.71435,0.71515,0.71406,0.715,552400000.0
2009-11-26 19:15:00,0.71505,0.71545,0.71419,0.7154,764200000.0
2009-11-26 19:30:00,0.71545,0.71665,0.71407,0.71485,833800000.0
2009-11-26 19:45:00,0.71485,0.71625,0.71432,0.71475,754600000.0
2009-11-26 20:00:00,0.71475,0.71475,0.71414,0.71441,741400000.0
2009-11-26 20:15:00,0.71439,0.7157,0.71411,0.7148,602600000.0
2009-11-26 20:30:00,0.71505,0.71565,0.71495,0.7155,197200000.0
2009-11-26 20:45:00,0.71533,0.716,0.71502,0.7155,531300000.0
2009-11-26 21:00:00,0.71558,0.71625,0.7155,0.7158,330500000.0
2009-11-26 21:15:00,0.7158,0.71655,0.71567,0.71655,341800000.0
2009-11-26 21:30:00,0.7165,0.7167,0.71555,0.7161,581800000.0
2009-11-26 21:45:00,0.716,0.71675,0.71575,0.71622,599600000.0
2009-11-26 22:00:00,0.7164,0.71705,0.7158,0.71645,265000000.0
2009-11-26 22:15:00,0.7166,0.7168,0.71575,0.7162,286700000.0
2009-11-26 22:30:00,0.7162,0.7165,0.71535,0.71575,303900000.0
2009-11-26 22:45:00,0.71575,0.71605,0.7145,0.7154,280600000.0
2009-11-26 23:00:00,0.71535,0.71615,0.7146,0.71585,293200000.0
2009-11-26 23:15:00,0.71585,0.7161,0.71495,0.7153,324900000.0
2009-11-26 23:30:00,0.7153,0.71615,0.7152,0.71615,228400000.0
2009-11-26 23:45:00,0.71615,0.71665,0.71445,0.7148,518000000.0
2009-11-27 00:00:00,0.71485,0.7164,0.71455,0.71545,289400000.0
2009-11-27 00:15:00,0.71545,0.7161,0.71525,0.7157,279700000.0
2009-11-27 00:30:00,0.7157,0.71585,0.71474,0.71488,346700000.0
2009-11-27 00:45:00,0.7152,0.71565,0.71505,0.7153,253900000.0
2009-11-27 01:00:00,0.7153,0.7154,0.71255,0.71285,603800000.0
2009-11-27 01:15:00,0.7129,0.71305,0.70985,0.7128,1131800000.0
2009-11-27 01:30:00,0.7128,0.71315,0.70405,0.70715,1268400000.0
2009-11-27 01:45:00,0.7081,0.7095,0.70705,0.70895,901700000.0
2009-11-27 02:00:00,0.70895,0.71245,0.7084,0.7117,1280800000.0
2009-11-27 02:15:00,0.7117,0.7156,0.71155,0.71265,1404900000.0
2009-11-27 02:30:00,0.71275,0.7128,0.71065,0.71185,1189200000.0
2009-11-27 02:45:00,0.71185,0.71225,0.71015,0.71135,700100000.0
2009-11-27 03:00:00,0.71125,0.7114,0.7105,0.71125,650000000.0
2009-11-27 03:15:00,0.71125,0.71145,0.71065,0.71145,549000000.0
2009-11-27 03:30:00,0.71145,0.71225,0.71117,0.7115,611500000.0
2009-11-27 03:45:00,0.7115,0.7117,0.71095,0.71095,595600000.0
2009-11-27 04:00:00,0.711,0.7112,0.7087,0.70935,1196800000.0
2009-11-27 04:15:00,0.7093,0.70955,0.70845,0.70905,809300000.0
2009-11-27 04:30:00,0.70905,0.71045,0.70705,0.70995,1530100000.0
2009-11-27 04:45:00,0.70995,0.7112,0.70935,0.70935,1321200000.0
2009-11-27 05:00:00,0.7094,0.71165,0.7094,0.7114,1332700000.0
2009-11-27 05:15:00,0.7114,0.7117,0.7101,0.71055,683400000.0
2009-11-27 05:30:00,0.7104,0.7108,0.71022,0.7103,553900000.0
2009-11-27 05:45:00,0.7103,0.71095,0.7101,0.7108,788900000.0
2009-11-27 06:00:00,0.7108,0.71085,0.7099,0.71045,1656800000.0
2009-11-27 06:15:00,0.71045,0.71145,0.7099,0.71055,2186300000.0
2009-11-27 06:30:00,0.71055,0.71195,0.70965,0.71175,1855200000.0
2009-11-27 06:45:00,0.71175,0.7123,0.7109,0.71095,1182600000.0
2009-11-27 07:00:00,0.71095,0.71105,0.70915,0.7109,1088100000.0
2009-11-27 07:15:00,0.71095,0.71105,0.7101,0.71025,1021300000.0
2009-11-27 07:30:00,0.7102,0.71025,0.70815,0.70945,2151300000.0
2009-11-27 07:45:00,0.70945,0.7103,0.7083,0.70835,2037000000.0
2009-11-27 08:00:00,0.70835,0.7103,0.70835,0.70865,2070000000.0
2009-11-27 08:15:00,0.70865,0.709,0.70825,0.70845,1388000000.0
2009-11-27 08:30:00,0.70845,0.70985,0.7082,0.70955,1041800000.0
2009-11-27 08:45:00,0.70955,0.7107,0.7082,0.70845,994400000.0
2009-11-27 09:00:00,0.7084,0.70865,0.70695,0.70705,2148400000.0
2009-11-27 09:15:00,0.7071,0.70735,0.70495,0.7063,2824599999.0
2009-11-27 09:30:00,0.7063,0.7069,0.70235,0.704,2724100000.0
2009-11-27 09:45:00,0.70405,0.7058,0.7031,0.70495,2155699998.0
2009-11-27 10:00:00,0.70495,0.7054,0.70335,0.70355,2456100000.0
2009-11-27 10:15:00,0.70355,0.70495,0.70315,0.70405,2170600000.0
2009-11-27 10:30:00,0.70405,0.70665,0.70395,0.70615,1844200000.0
2009-11-27 10:45:00,0.70625,0.70665,0.70485,0.7049,1754800000.0
2009-11-27 11:00:00,0.7049,0.7053,0.70435,0.705,1343000000.0
2009-11-27 11:15:00,0.7051,0.70685,0.7051,0.70595,2075500001.0
2009-11-27 11:30:00,0.70595,0.70845,0.70595,0.70795,2678100000.0
2009-11-27 11:45:00,0.70795,0.70855,0.7076,0.708,1479200000.0
2009-11-27 12:00:00,0.70795,0.70875,0.70795,0.70875,1606100000.0
2009-11-27 12:15:00,0.70875,0.7094,0.70815,0.70865,1939900000.0
2009-11-27 12:30:00,0.7087,0.70905,0.7085,0.70855,1081500000.0
2009-11-27 12:45:00,0.70855,0.7089,0.70725,0.70835,2483600000.0
2009-11-27 13:00:00,0.70835,0.70845,0.70695,0.70765,2023600000.0
2009-11-27 13:15:00,0.70765,0.70785,0.70565,0.70605,1431300000.0
2009-11-27 13:30:00,0.70605,0.70675,0.7056,0.7061,2102200000.0
2009-11-27 13:45:00,0.7061,0.7075,0.70568,0.70645,741900000.0
2009-11-27 14:00:00,0.70645,0.70645,0.70475,0.70495,2038200000.0
2009-11-27 14:15:00,0.70495,0.70535,0.7038,0.7039,1844400000.0
2009-11-27 14:30:00,0.70395,0.7046,0.70365,0.7045,1776200000.0
2009-11-27 14:45:00,0.7045,0.70625,0.7045,0.70595,1138600000.0
2009-11-27 15:00:00,0.70595,0.70795,0.70595,0.70715,2879700000.0
2009-11-27 15:15:00,0.70715,0.70745,0.70515,0.70545,2483600000.0
2009-11-27 15:30:00,0.70545,0.7059,0.7049,0.705,2106600000.0
2009-11-27 15:45:00,0.70495,0.70625,0.70425,0.7058,2546700000.0
2009-11-27 16:00:00,0.7058,0.7058,0.70335,0.70485,3823900000.0
2009-11-27 16:15:00,0.7048,0.70555,0.7042,0.70495,2360100000.0
2009-11-27 16:30:00,0.70495,0.70735,0.7046,0.70715,3259200000.0
2009-11-27 16:45:00,0.7071,0.70895,0.70625,0.70865,3596100000.0
2009-11-27 17:00:00,0.7086,0.7117,0.70855,0.71055,3291900000.0
2009-11-27 17:15:00,0.7106,0.7113,0.70975,0.7098,2356999999.0
2009-11-27 17:30:00,0.7098,0.71185,0.7091,0.71185,2226900000.0
2009-11-27 17:45:00,0.71185,0.7123,0.7087,0.70895,3607600001.0
2009-11-27 18:00:00,0.70895,0.7111,0.70895,0.70965,1794200000.0
2009-11-27 18:15:00,0.70965,0.7102,0.7089,0.71005,2817779999.0
2009-11-27 18:30:00,0.71005,0.71075,0.70905,0.7105,3525200000.0
2009-11-27 18:45:00,0.71045,0.7114,0.71025,0.71095,3158200000.0
2009-11-27 19:00:00,0.711,0.71115,0.71035,0.71065,941700000.0
2009-11-27 19:15:00,0.7108,0.711,0.70835,0.7087,1876500000.0
2009-11-27 19:30:00,0.70875,0.7102,0.7087,0.7099,707800000.0
2009-11-27 19:45:00,0.70995,0.71055,0.70885,0.70895,907500000.0
2009-11-27 20:00:00,0.70895,0.70955,0.7082,0.70945,291800000.0
2009-11-27 20:15:00,0.70955,0.70995,0.70916,0.7096,303000000.0
2009-11-27 20:30:00,0.7096,0.7101,0.70883,0.70945,370900000.0
2009-11-27 20:45:00,0.70929,0.70985,0.70902,0.7098,224100000.0
2009-11-27 21:00:00,0.70955,0.71005,0.70905,0.7094,440500000.0
2009-11-27 21:15:00,0.7096,0.7096,0.70917,0.70934,590600000.0
2009-11-27 21:30:00,0.70937,0.70969,0.70903,0.7092,568100000.0
2009-11-27 21:45:00,0.70923,0.7096,0.70911,0.7095,668100000.0
2009-11-27 22:00:00,0.7095,0.71,0.70903,0.70935,504000000.0
2009-11-27 22:15:00,0.7096,0.70965,0.70775,0.70913,524600000.0
2009-11-27 22:30:00,0.70925,0.70935,0.70887,0.7093,461700000.0
2009-11-27 22:45:00,0.7093,0.7096,0.70918,0.70939,286700000.0
2009-11-27 23:00:00,0.7096,0.70978,0.709,0.70968,231400000.0
2009-11-27 23:15:00,0.70975,0.7109,0.7091,0.70944,1001300000.0
2009-11-27 23:30:00,0.70975,0.70975,0.7089,0.70894,1532600000.0
2009-11-27 23:45:00,0.709,0.71085,0.70775,0.71065,150300000.0
2009-11-30 00:00:00,0.7137,0.71423,0.71307,0.71377,1626000000.0
2009-11-30 00:15:00,0.71375,0.7138,0.71181,0.71225,1626000000.0
2009-11-30 00:30:00,0.71225,0.71362,0.71223,0.71314,1626000000.0
2009-11-30 00:45:00,0.71303,0.71461,0.71283,0.71367,1626000000.0
2009-11-30 01:00:00,0.71364,0.71412,0.7122,0.71408,1626000000.0
2009-11-30 01:15:00,0.71407,0.71429,0.71316,0.7138,1626000000.0
2009-11-30 01:30:00,0.71384,0.71436,0.71317,0.71412,1626000000.0
2009-11-30 01:45:00,0.71412,0.71555,0.71395,0.71548,1626000000.0
2009-11-30 02:00:00,0.71375,0.7142,0.71225,0.7141,1174600000.0
2009-11-30 02:15:00,0.7141,0.71445,0.7132,0.71375,1015300001.0
2009-11-30 02:30:00,0.71375,0.71455,0.71315,0.7142,644800000.0
2009-11-30 02:45:00,0.7142,0.71565,0.71395,0.7156,915500000.0
2009-11-30 03:00:00,0.7156,0.71745,0.7155,0.71735,1145600000.0
2009-11-30 03:15:00,0.71735,0.72035,0.71735,0.72005,1720500000.0
2009-11-30 03:30:00,0.72005,0.72055,0.71937,0.7199,1326700000.0
2009-11-30 03:45:00,0.7199,0.72055,0.7192,0.72005,1159800000.0
2009-11-30 04:00:00,0.72005,0.72015,0.7186,0.72,1240000000.0
2009-11-30 04:15:00,0.72,0.72045,0.71935,0.7201,857700001.0
2009-11-30 04:30:00,0.7201,0.7203,0.71985,0.72025,591000000.0
2009-11-30 04:45:00,0.7202,0.7207,0.71958,0.7207,519800000.0
2009-11-30 05:00:00,0.72085,0.7212,0.72035,0.7204,1350900000.0
2009-11-30 05:15:00,0.7204,0.7205,0.71975,0.72045,721900000.0
2009-11-30 05:30:00,0.72045,0.72085,0.72015,0.72075,750500000.0
2009-11-30 05:45:00,0.72075,0.7209,0.7198,0.7198,677500000.0
2009-11-30 06:00:00,0.71985,0.72155,0.71985,0.72135,1122500000.0
2009-11-30 06:15:00,0.72135,0.7219,0.72104,0.72125,517600000.0
2009-11-30 06:30:00,0.7212,0.72145,0.72035,0.72035,892200000.0
2009-11-30 06:45:00,0.72035,0.7207,0.72025,0.7205,347700000.0
2009-11-30 07:00:00,0.7205,0.72065,0.71765,0.71875,1111800000.0
2009-11-30 07:15:00,0.7187,0.71885,0.7165,0.7177,1203200000.0
2009-11-30 07:30:00,0.7177,0.7187,0.71675,0.71865,948500000.0
2009-11-30 07:45:00,0.7186,0.719,0.71805,0.7181,1031800000.0
2009-11-30 08:00:00,0.71805,0.71945,0.71745,0.71935,998400000.0
2009-11-30 08:15:00,0.7194,0.7196,0.7189,0.71895,895800000.0
2009-11-30 08:30:00,0.719,0.71955,0.71895,0.71945,437000000.0
2009-11-30 08:45:00,0.71945,0.7201,0.71825,0.7183,794100000.0
2009-11-30 09:00:00,0.7182,0.71945,0.71805,0.7183,1469000000.0
2009-11-30 09:15:00,0.7184,0.71915,0.71805,0.71905,1910500000.0
2009-11-30 09:30:00,0.71905,0.7211,0.71905,0.72065,1924699999.0
2009-11-30 09:45:00,0.7206,0.72065,0.71925,0.71925,916500000.0
2009-11-30 10:00:00,0.71935,0.71935,0.71725,0.7174,2117200000.0
2009-11-30 10:15:00,0.71725,0.71725,0.716,0.7165,1788900000.0
2009-11-30 10:30:00,0.7165,0.7169,0.71475,0.7168,2084499999.0
2009-11-30 10:45:00,0.7169,0.7171,0.7159,0.7164,2166249999.0
2009-11-30 11:00:00,0.7164,0.7171,0.71615,0.7164,1667900000.0
2009-11-30 11:15:00,0.71645,0.717,0.7161,0.71655,1764700001.0
2009-11-30 11:30:00,0.71655,0.71655,0.7153,0.7165,2289100000.0
2009-11-30 11:45:00,0.7166,0.71665,0.71505,0.7152,1694400000.0
2009-11-30 12:00:00,0.7152,0.71525,0.71385,0.7143,1333000001.0
2009-11-30 12:15:00,0.7143,0.71435,0.71315,0.71395,2444400000.0
2009-11-30 12:30:00,0.71395,0.7151,0.71395,0.71495,1740700000.0
2009-11-30 12:45:00,0.71495,0.7151,0.7146,0.715,1557200000.0
2009-11-30 13:00:00,0.715,0.71605,0.71295,0.7132,2471900001.0
2009-11-30 13:15:00,0.7133,0.71485,0.7133,0.7138,2884600001.0
2009-11-30 13:30:00,0.7138,0.71525,0.7131,0.7145,1593000000.0
2009-11-30 13:45:00,0.7145,0.71525,0.7136,0.71495,1190800000.0
2009-11-30 14:00:00,0.71495,0.71515,0.71445,0.71495,780200000.0
2009-11-30 14:15:00,0.715,0.7151,0.71405,0.7141,1948000000.0
2009-11-30 14:30:00,0.71415,0.7149,0.71415,0.7147,766400000.0
2009-11-30 14:45:00,0.7147,0.7156,0.7142,0.7156,641300000.0
2009-11-30 15:00:00,0.71555,0.7156,0.7146,0.7147,1129000000.0
2009-11-30 15:15:00,0.71465,0.7164,0.71465,0.71555,1960400000.0
2009-11-30 15:30:00,0.7156,0.71615,0.71505,0.7157,2731600000.0
2009-11-30 15:45:00,0.7157,0.71575,0.71465,0.71505,2068900000.0
2009-11-30 16:00:00,0.71505,0.71565,0.71465,0.71475,3545499999.0
2009-11-30 16:15:00,0.71475,0.715,0.7137,0.71375,1529000000.0
2009-11-30 16:30:00,0.71375,0.715,0.71285,0.71465,4363700000.0
2009-11-30 16:45:00,0.71455,0.71515,0.71385,0.71495,4591800000.0
2009-11-30 17:00:00,0.715,0.7161,0.71485,0.7159,3140600001.0
2009-11-30 17:15:00,0.71595,0.7168,0.71545,0.7167,3033600000.0
2009-11-30 17:30:00,0.7167,0.71695,0.71555,0.7156,3788299999.0
2009-11-30 17:45:00,0.7156,0.716,0.7144,0.71515,4034999999.0
2009-11-30 18:00:00,0.7152,0.71545,0.7133,0.7149,4286900000.0
2009-11-30 18:15:00,0.71485,0.71545,0.71365,0.7138,3525199999.0
2009-11-30 18:30:00,0.7138,0.7148,0.71305,0.71455,3419800000.0
2009-11-30 18:45:00,0.71455,0.7149,0.7133,0.71465,2756000000.0
2009-11-30 19:00:00,0.71465,0.71465,0.71345,0.71385,2081400001.0
2009-11-30 19:15:00,0.71385,0.71545,0.71385,0.71445,1322000000.0
2009-11-30 19:30:00,0.71445,0.71455,0.71311,0.7136,1153700000.0
2009-11-30 19:45:00,0.71365,0.71365,0.71235,0.71255,555500000.0
2009-11-30 20:00:00,0.71255,0.713,0.7123,0.71275,838500000.0
2009-11-30 20:15:00,0.71275,0.7138,0.71265,0.71375,817600000.0
2009-11-30 20:30:00,0.71375,0.71445,0.7128,0.71295,1078200000.0
2009-11-30 20:45:00,0.7129,0.71445,0.71265,0.71405,1466100000.0
2009-11-30 21:00:00,0.714,0.71405,0.71341,0.7139,1355100000.0
2009-11-30 21:15:00,0.71395,0.71405,0.7129,0.71315,1707600000.0
2009-11-30 21:30:00,0.71315,0.71385,0.7131,0.71375,1247300000.0
2009-11-30 21:45:00,0.71375,0.71405,0.71345,0.71405,1216000001.0
2009-11-30 22:00:00,0.71405,0.7144,0.71385,0.7144,829500000.0
2009-11-30 22:15:00,0.7144,0.7156,0.71435,0.715,1326500000.0
2009-11-30 22:30:00,0.71495,0.7164,0.71495,0.7159,1169700000.0
2009-11-30 22:45:00,0.7159,0.71655,0.71568,0.71595,493200000.0
2009-11-30 23:00:00,0.71595,0.7161,0.71555,0.71555,454800000.0
2009-11-30 23:15:00,0.7156,0.71575,0.71515,0.71545,649700000.0
2009-11-30 23:30:00,0.7154,0.71615,0.71466,0.7161,485700000.0
2009-11-30 23:45:00,0.7161,0.7162,0.7152,0.71555,424200000.0
2009-12-01 00:00:00,0.71545,0.71601,0.71535,0.7158,275100000.0
2009-12-01 00:15:00,0.7158,0.717,0.71555,0.717,624800000.0
2009-12-01 00:30:00,0.717,0.71845,0.71675,0.71845,698800000.0
2009-12-01 00:45:00,0.7184,0.71845,0.71595,0.7167,752800000.0
2009-12-01 01:00:00,0.71665,0.71675,0.7156,0.71645,641000000.0
2009-12-01 01:15:00,0.71645,0.71645,0.71585,0.716,1098000000.0
2009-12-01 01:30:00,0.716,0.71755,0.71595,0.7171,883900000.0
2009-12-01 01:45:00,0.7171,0.718,0.7171,0.7177,1435500000.0
2009-12-01 02:00:00,0.7177,0.7178,0.71645,0.7167,1196600000.0
2009-12-01 02:15:00,0.71675,0.7168,0.716,0.71645,932100000.0
2009-12-01 02:30:00,0.71645,0.7168,0.7157,0.71575,1270000000.0
2009-12-01 02:45:00,0.7158,0.7162,0.71515,0.71585,1509700000.0
2009-12-01 03:00:00,0.7158,0.7165,0.7152,0.71635,1073499999.0
2009-12-01 03:15:00,0.71635,0.71675,0.71614,0.7163,347300000.0
2009-12-01 03:30:00,0.71615,0.71656,0.71545,0.7156,1021700000.0
2009-12-01 03:45:00,0.71555,0.7161,0.7155,0.71575,871200000.0
2009-12-01 04:00:00,0.71575,0.7164,0.7154,0.7164,1440200000.0
2009-12-01 04:15:00,0.7164,0.7166,0.71615,0.71645,689200000.0
2009-12-01 04:30:00,0.71645,0.71695,0.7162,0.71645,1215500000.0
2009-12-01 04:45:00,0.7165,0.71695,0.71596,0.71675,581300000.0
2009-12-01 05:00:00,0.71675,0.71675,0.71509,0.71586,780000000.0
2009-12-01 05:15:00,0.71605,0.717,0.71555,0.71675,1299700000.0
2009-12-01 05:30:00,0.71675,0.71755,0.71395,0.71755,1532700000.0
2009-12-01 05:45:00,0.7175,0.7184,0.71725,0.71775,1564100000.0
2009-12-01 06:00:00,0.71785,0.7183,0.71685,0.71815,1473700000.0
2009-12-01 06:15:00,0.71815,0.7194,0.718,0.71935,1408700000.0
2009-12-01 06:30:00,0.71935,0.71955,0.718,0.71855,1225500000.0
2009-12-01 06:45:00,0.71855,0.7187,0.71695,0.71815,1141900000.0
2009-12-01 07:00:00,0.71815,0.71825,0.71705,0.71715,643100000.0
2009-12-01 07:15:00,0.7171,0.71755,0.71655,0.7167,976700000.0
2009-12-01 07:30:00,0.71665,0.71755,0.71635,0.7175,988400000.0
2009-12-01 07:45:00,0.7175,0.71835,0.7173,0.7183,860300000.0
2009-12-01 08:00:00,0.71825,0.71825,0.7173,0.7178,707300000.0
2009-12-01 08:15:00,0.71775,0.71855,0.71775,0.71795,835000000.0
2009-12-01 08:30:00,0.71795,0.7181,0.71685,0.71705,1239700000.0
2009-12-01 08:45:00,0.71705,0.71785,0.71665,0.7178,1382500000.0
2009-12-01 09:00:00,0.7177,0.71925,0.71765,0.7192,1778200000.0
2009-12-01 09:15:00,0.7192,0.7202,0.7192,0.71965,1644699999.0
2009-12-01 09:30:00,0.7196,0.7199,0.71895,0.7195,1570599999.0
2009-12-01 09:45:00,0.7195,0.7195,0.71875,0.7193,1121600000.0
2009-12-01 10:00:00,0.71935,0.72185,0.71935,0.7215,2383500000.0
2009-12-01 10:15:00,0.7215,0.72195,0.72095,0.72125,2102100000.0
2009-12-01 10:30:00,0.72125,0.7226,0.72095,0.72195,2023600000.0
2009-12-01 10:45:00,0.72185,0.72445,0.7217,0.72425,4312900001.0
2009-12-01 11:00:00,0.72425,0.7256,0.72425,0.7249,3756800001.0
2009-12-01 11:15:00,0.7249,0.7267,0.72485,0.7262,3469299998.0
2009-12-01 11:30:00,0.7262,0.72625,0.7252,0.72565,1395100000.0
2009-12-01 11:45:00,0.72565,0.72585,0.72515,0.72535,1125500000.0
2009-12-01 12:00:00,0.7253,0.72645,0.72505,0.7263,1359800000.0
2009-12-01 12:15:00,0.7263,0.7288,0.72605,0.7286,3569599998.0
2009-12-01 12:30:00,0.72855,0.729,0.72785,0.72805,2446799999.0
2009-12-01 12:45:00,0.72805,0.72825,0.72795,0.72805,1163900000.0
2009-12-01 13:00:00,0.72805,0.7284,0.7272,0.72735,1788600000.0
2009-12-01 13:15:00,0.72735,0.7277,0.72685,0.7275,2755400000.0
2009-12-01 13:30:00,0.7275,0.72805,0.72715,0.72715,1457300000.0
2009-12-01 13:45:00,0.7271,0.72745,0.72665,0.7271,1796300000.0
2009-12-01 14:00:00,0.72715,0.7274,0.72675,0.727,799700000.0
2009-12-01 14:15:00,0.727,0.7275,0.72655,0.727,1229500000.0
2009-12-01 14:30:00,0.727,0.72705,0.7266,0.7267,744800000.0
2009-12-01 14:45:00,0.7267,0.72695,0.72625,0.72635,2024400001.0
2009-12-01 15:00:00,0.7262,0.7267,0.72565,0.7257,1915600000.0
2009-12-01 15:15:00,0.7257,0.72735,0.7257,0.72665,1520500000.0
2009-12-01 15:30:00,0.7267,0.72715,0.72605,0.7261,3184900000.0
2009-12-01 15:45:00,0.7261,0.7266,0.7254,0.7263,3334899999.0
2009-12-01 16:00:00,0.72635,0.72725,0.72575,0.72655,3676400000.0
2009-12-01 16:15:00,0.72655,0.7266,0.72575,0.7259,2546600000.0
2009-12-01 16:30:00,0.72595,0.72665,0.72515,0.72515,2818200000.0
2009-12-01 16:45:00,0.72525,0.7262,0.72525,0.7262,1782700000.0
2009-12-01 17:00:00,0.7262,0.72655,0.7245,0.72525,3873499999.0
2009-12-01 17:15:00,0.72525,0.72715,0.725,0.7263,4532800001.0
2009-12-01 17:30:00,0.7263,0.72695,0.72615,0.72635,2171099999.0
2009-12-01 17:45:00,0.72635,0.7268,0.72595,0.72655,4558499997.0
2009-12-01 18:00:00,0.72655,0.72815,0.7265,0.72805,4107100000.0
2009-12-01 18:15:00,0.7281,0.72935,0.72785,0.72895,3291499999.0
2009-12-01 18:30:00,0.72895,0.7291,0.7282,0.72855,1911400000.0
2009-12-01 18:45:00,0.72855,0.72895,0.72785,0.7281,1823700000.0
2009-12-01 19:00:00,0.72815,0.729,0.72785,0.7287,1097800000.0
2009-12-01 19:15:00,0.7287,0.72895,0.72805,0.72825,494300000.0
2009-12-01 19:30:00,0.72825,0.7285,0.7273,0.7273,1660699999.0
2009-12-01 19:45:00,0.7273,0.72805,0.72675,0.7278,1142700000.0
2009-12-01 20:00:00,0.7278,0.72845,0.72775,0.72845,890800000.0
2009-12-01 20:15:00,0.72835,0.72835,0.72735,0.72755,1714200000.0
2009-12-01 20:30:00,0.72755,0.7282,0.72755,0.72805,489900000.0
2009-12-01 20:45:00,0.72805,0.72835,0.72783,0.72801,350200000.0
2009-12-01 21:00:00,0.7282,0.72835,0.7275,0.7275,685000000.0
2009-12-01 21:15:00,0.7275,0.7276,0.7271,0.7275,477600000.0
2009-12-01 21:30:00,0.7275,0.72755,0.72735,0.7275,702900000.0
2009-12-01 21:45:00,0.7275,0.7275,0.72695,0.72705,613200000.0
2009-12-01 22:00:00,0.72705,0.72815,0.72705,0.72795,406500000.0
2009-12-01 22:15:00,0.72763,0.72795,0.72716,0.7276,1042000000.0
2009-12-01 22:30:00,0.7276,0.72775,0.72592,0.72615,1148700000.0
2009-12-01 22:45:00,0.72645,0.7267,0.72625,0.72655,392300000.0
2009-12-01 23:00:00,0.72655,0.72715,0.72616,0.72715,218900000.0
2009-12-01 23:15:00,0.7272,0.72745,0.7256,0.72565,697400000.0
2009-12-01 23:30:00,0.72565,0.726,0.72527,0.72585,645300000.0
2009-12-01 23:45:00,0.7259,0.72615,0.72525,0.7253,232200000.0
2009-12-02 00:00:00,0.72525,0.7261,0.725,0.7261,332400000.0
2009-12-02 00:15:00,0.72575,0.7266,0.72562,0.7264,369900000.0
2009-12-02 00:30:00,0.7263,0.72715,0.7263,0.72635,325700000.0
2009-12-02 00:45:00,0.72635,0.72635,0.7255,0.7255,435800000.0
2009-12-02 01:00:00,0.7255,0.72645,0.72544,0.72591,449900000.0
2009-12-02 01:15:00,0.72585,0.7265,0.72579,0.7264,475300000.0
2009-12-02 01:30:00,0.7264,0.72655,0.7262,0.7262,134600000.0
2009-12-02 01:45:00,0.72625,0.7267,0.72576,0.7264,360400000.0
2009-12-02 02:00:00,0.72645,0.72685,0.7258,0.7258,390800000.0
2009-12-02 02:15:00,0.72584,0.7271,0.72581,0.7271,246900000.0
2009-12-02 02:30:00,0.7271,0.72785,0.72705,0.7276,721900000.0
2009-12-02 02:45:00,0.7276,0.72775,0.7269,0.7273,736100000.0
2009-12-02 03:00:00,0.7273,0.72745,0.72685,0.72695,845500000.0
2009-12-02 03:15:00,0.72695,0.72725,0.72585,0.72595,1368300000.0
2009-12-02 03:30:00,0.7259,0.7261,0.7253,0.7255,1065000000.0
2009-12-02 03:45:00,0.72555,0.72605,0.72555,0.72585,935500000.0
2009-12-02 04:00:00,0.72585,0.72635,0.72585,0.7262,596500000.0
2009-12-02 04:15:00,0.72625,0.7267,0.7262,0.7266,582600000.0
2009-12-02 04:30:00,0.7266,0.7271,0.7266,0.7268,500900000.0
2009-12-02 04:45:00,0.72675,0.72705,0.72639,0.72665,640800000.0
2009-12-02 05:00:00,0.72665,0.7273,0.72665,0.7273,443600000.0
2009-12-02 05:15:00,0.7273,0.72825,0.72725,0.72795,567700000.0
2009-12-02 05:30:00,0.72795,0.7281,0.7275,0.728,646500000.0
2009-12-02 05:45:00,0.72795,0.72805,0.72755,0.7276,465700000.0
2009-12-02 06:00:00,0.72755,0.7279,0.7272,0.72755,369200000.0
2009-12-02 06:15:00,0.72755,0.72785,0.7273,0.72745,342300000.0
2009-12-02 06:30:00,0.7274,0.7275,0.7266,0.72665,294900000.0
2009-12-02 06:45:00,0.72665,0.72725,0.72655,0.7272,341100000.0
2009-12-02 07:00:00,0.72715,0.72725,0.72635,0.72675,657900001.0
2009-12-02 07:15:00,0.72675,0.7274,0.7267,0.72705,683000000.0
2009-12-02 07:30:00,0.727,0.72785,0.72695,0.7276,836800000.0
2009-12-02 07:45:00,0.7275,0.7282,0.7274,0.7277,1683500000.0
2009-12-02 08:00:00,0.72755,0.7282,0.7274,0.7281,606200000.0
2009-12-02 08:15:00,0.7281,0.7284,0.72755,0.72795,428600000.0
2009-12-02 08:30:00,0.72795,0.728,0.72755,0.72775,356600000.0
2009-12-02 08:45:00,0.72775,0.72785,0.72715,0.72765,857800000.0
2009-12-02 09:00:00,0.7276,0.7276,0.72595,0.72645,1397300000.0
2009-12-02 09:15:00,0.72645,0.72665,0.7255,0.7255,1809200002.0
2009-12-02 09:30:00,0.7255,0.7265,0.72505,0.7263,2067500000.0
2009-12-02 09:45:00,0.72635,0.7278,0.7263,0.7277,2078500002.0
2009-12-02 10:00:00,0.7277,0.728,0.72635,0.7265,2126600000.0
2009-12-02 10:15:00,0.7265,0.7283,0.72615,0.7282,1309800000.0
2009-12-02 10:30:00,0.72825,0.7284,0.72775,0.7281,980800000.0
2009-12-02 10:45:00,0.7281,0.7284,0.7271,0.72745,1561900000.0
2009-12-02 11:00:00,0.7274,0.72805,0.72715,0.72795,1202000000.0
2009-12-02 11:15:00,0.72795,0.72815,0.72755,0.72785,1462100000.0
2009-12-02 11:30:00,0.72785,0.72825,0.72765,0.72805,915200000.0
2009-12-02 11:45:00,0.72805,0.72885,0.72805,0.7284,1230300000.0
2009-12-02 12:00:00,0.7284,0.72855,0.72795,0.7282,927700000.0
2009-12-02 12:15:00,0.72825,0.7289,0.72825,0.72845,611400000.0
2009-12-02 12:30:00,0.72845,0.7285,0.7281,0.7285,664000000.0
2009-12-02 12:45:00,0.7285,0.72885,0.728,0.7288,1028000000.0
2009-12-02 13:00:00,0.72875,0.7295,0.72835,0.72845,2384100001.0
2009-12-02 13:15:00,0.72845,0.72865,0.7275,0.728,1835600000.0
2009-12-02 13:30:00,0.728,0.728,0.72705,0.72705,1125000000.0
2009-12-02 13:45:00,0.72705,0.72755,0.72705,0.7272,1188800000.0
2009-12-02 14:00:00,0.7272,0.7273,0.72675,0.72705,835400000.0
2009-12-02 14:15:00,0.7271,0.72745,0.7268,0.7271,866500000.0
2009-12-02 14:30:00,0.72715,0.72745,0.72675,0.72695,871500000.0
2009-12-02 14:45:00,0.72695,0.72725,0.72695,0.72715,798100000.0
2009-12-02 15:00:00,0.72715,0.72785,0.72715,0.72725,1135500000.0
2009-12-02 15:15:00,0.72725,0.728,0.727,0.7275,1219200000.0
2009-12-02 15:30:00,0.7275,0.72795,0.72678,0.7274,1743900000.0
2009-12-02 15:45:00,0.7274,0.7275,0.7262,0.7267,1253100000.0
2009-12-02 16:00:00,0.7267,0.72785,0.7265,0.72665,1547200000.0
2009-12-02 16:15:00,0.72665,0.72785,0.72655,0.72775,1984200000.0
2009-12-02 16:30:00,0.72785,0.72805,0.727,0.7271,4586500000.0
2009-12-02 16:45:00,0.72705,0.7276,0.72675,0.727,4910000000.0
2009-12-02 17:00:00,0.72695,0.7292,0.72695,0.7288,5608000001.0
2009-12-02 17:15:00,0.7288,0.7293,0.72875,0.7291,3802199998.0
2009-12-02 17:30:00,0.7291,0.7291,0.72725,0.72755,4437500000.0
2009-12-02 17:45:00,0.72755,0.72785,0.72675,0.72675,3458300001.0
2009-12-02 18:00:00,0.72675,0.727,0.7237,0.7237,4078599998.0
2009-12-02 18:15:00,0.72365,0.7248,0.72315,0.72415,4058100001.0
2009-12-02 18:30:00,0.7242,0.7246,0.72395,0.724,2680899998.0
2009-12-02 18:45:00,0.72395,0.7242,0.72325,0.72345,2768200001.0
2009-12-02 19:00:00,0.72345,0.72465,0.72295,0.72305,1869299999.0
2009-12-02 19:15:00,0.72305,0.72305,0.72115,0.72185,2640099999.0
2009-12-02 19:30:00,0.72185,0.72235,0.72155,0.72225,1416400000.0
2009-12-02 19:45:00,0.7222,0.72245,0.72205,0.7223,1076100000.0
2009-12-02 20:00:00,0.7223,0.72245,0.7219,0.72205,782100000.0
2009-12-02 20:15:00,0.722,0.7224,0.72185,0.72225,988800000.0
2009-12-02 20:30:00,0.72225,0.7223,0.7217,0.72195,1772500000.0
2009-12-02 20:45:00,0.72195,0.72295,0.72195,0.72255,1152700000.0
2009-12-02 21:00:00,0.72255,0.72255,0.7219,0.72245,1537200000.0
2009-12-02 21:15:00,0.72245,0.72265,0.72165,0.7218,1537200000.0
2009-12-02 21:30:00,0.72175,0.7219,0.7213,0.72175,1288100000.0
2009-12-02 21:45:00,0.72175,0.72205,0.72165,0.72165,906100000.0
2009-12-02 22:00:00,0.72165,0.7221,0.72045,0.72065,1134000000.0
2009-12-02 22:15:00,0.72065,0.72105,0.72045,0.72075,921800000.0
2009-12-02 22:30:00,0.72085,0.7212,0.7204,0.72105,782600000.0
2009-12-02 22:45:00,0.72105,0.7221,0.72054,0.7221,792500000.0
2009-12-02 23:00:00,0.72215,0.72235,0.7214,0.72155,624799999.0
2009-12-02 23:15:00,0.72155,0.7225,0.72105,0.7222,493700000.0
2009-12-02 23:30:00,0.7221,0.7222,0.72165,0.72175,373200000.0
2009-12-02 23:45:00,0.72175,0.72225,0.72158,0.7216,599600000.0
2009-12-03 00:00:00,0.72165,0.7225,0.72125,0.722,315500000.0
2009-12-03 00:15:00,0.722,0.72305,0.7218,0.7227,280300000.0
2009-12-03 00:30:00,0.7227,0.7231,0.72234,0.72305,413100000.0
2009-12-03 00:45:00,0.7231,0.7234,0.7226,0.7227,544399999.0
2009-12-03 01:00:00,0.723,0.72425,0.723,0.72415,599900000.0
2009-12-03 01:15:00,0.72415,0.72425,0.72337,0.72425,342900000.0
2009-12-03 01:30:00,0.72425,0.72485,0.72405,0.7243,415100000.0
2009-12-03 01:45:00,0.7243,0.7245,0.72385,0.72425,461400000.0
2009-12-03 02:00:00,0.72425,0.72575,0.7241,0.72515,1394600000.0
2009-12-03 02:15:00,0.7252,0.7257,0.7251,0.7257,989800000.0
2009-12-03 02:30:00,0.72575,0.72635,0.7247,0.72555,1492100000.0
2009-12-03 02:45:00,0.7255,0.72565,0.7247,0.72515,1417100000.0
2009-12-03 03:00:00,0.72525,0.72555,0.7246,0.7247,713600000.0
2009-12-03 03:15:00,0.7244,0.7255,0.7242,0.72545,789900000.0
2009-12-03 03:30:00,0.72545,0.72585,0.7254,0.7256,362200000.0
2009-12-03 03:45:00,0.7256,0.7257,0.72525,0.72555,1158900002.0
2009-12-03 04:00:00,0.7255,0.72575,0.72515,0.7257,919200000.0
2009-12-03 04:15:00,0.7256,0.7261,0.72532,0.72605,477600000.0
2009-12-03 04:30:00,0.72605,0.72645,0.72574,0.7263,456200000.0
2009-12-03 04:45:00,0.7263,0.72705,0.7263,0.7269,697099999.0
2009-12-03 05:00:00,0.7269,0.7276,0.7269,0.72725,539700000.0
2009-12-03 05:15:00,0.72725,0.72795,0.7271,0.72765,645600000.0
2009-12-03 05:30:00,0.72765,0.72795,0.7267,0.7271,1167400000.0
2009-12-03 05:45:00,0.72715,0.72715,0.72695,0.72705,397200000.0
2009-12-03 06:00:00,0.72705,0.7272,0.7263,0.72645,1231900000.0
2009-12-03 06:15:00,0.72645,0.72645,0.72545,0.7257,771200000.0
2009-12-03 06:30:00,0.72565,0.72645,0.72565,0.72625,495200000.0
2009-12-03 06:45:00,0.7262,0.72645,0.7258,0.7258,462200000.0
2009-12-03 07:00:00,0.7258,0.72605,0.72535,0.72575,911300000.0
2009-12-03 07:15:00,0.72575,0.72595,0.72565,0.7259,225800000.0
2009-12-03 07:30:00,0.72595,0.72605,0.7254,0.72575,1026700000.0
2009-12-03 07:45:00,0.72575,0.7263,0.72544,0.72555,735800000.0
2009-12-03 08:00:00,0.72555,0.72595,0.72515,0.72555,1069000000.0
2009-12-03 08:15:00,0.7256,0.72715,0.72555,0.72655,907300000.0
2009-12-03 08:30:00,0.7265,0.72745,0.72625,0.7273,813099999.0
2009-12-03 08:45:00,0.7273,0.7282,0.7271,0.728,1145500000.0
2009-12-03 09:00:00,0.728,0.72915,0.7275,0.72835,1549400000.0
2009-12-03 09:15:00,0.7283,0.72995,0.7283,0.7298,1866100000.0
2009-12-03 09:30:00,0.7298,0.73,0.72905,0.72915,2200499999.0
2009-12-03 09:45:00,0.7291,0.72945,0.7281,0.7281,1502800000.0
2009-12-03 10:00:00,0.72815,0.72875,0.72735,0.72755,2647100001.0
2009-12-03 10:15:00,0.7275,0.72825,0.72705,0.728,1765200000.0
2009-12-03 10:30:00,0.728,0.72805,0.72755,0.72785,2270400000.0
2009-12-03 10:45:00,0.72785,0.72785,0.72635,0.7268,2088900000.0
2009-12-03 11:00:00,0.72685,0.72685,0.72545,0.7256,1634900000.0
2009-12-03 11:15:00,0.72565,0.72575,0.72515,0.7252,1741500000.0
2009-12-03 11:30:00,0.7252,0.72605,0.7248,0.72505,2944000000.0
2009-12-03 11:45:00,0.72505,0.7257,0.72505,0.72555,2097300000.0
2009-12-03 12:00:00,0.72555,0.7263,0.72545,0.72615,1224100000.0
2009-12-03 12:15:00,0.72615,0.72615,0.7254,0.7257,1127300000.0
2009-12-03 12:30:00,0.7257,0.72595,0.72515,0.7258,1405900000.0
2009-12-03 12:45:00,0.7258,0.7258,0.72415,0.7247,2302400000.0
2009-12-03 13:00:00,0.72475,0.72495,0.7243,0.72485,1166200000.0
2009-12-03 13:15:00,0.72485,0.7254,0.72485,0.7252,1405300000.0
2009-12-03 13:30:00,0.7252,0.7256,0.7247,0.72515,1029800000.0
2009-12-03 13:45:00,0.72515,0.7253,0.7242,0.7247,1904100000.0
2009-12-03 14:00:00,0.7247,0.7248,0.724,0.72415,712600000.0
2009-12-03 14:15:00,0.72415,0.7246,0.724,0.7243,1158700000.0
2009-12-03 14:30:00,0.7243,0.72505,0.7241,0.7245,1655999999.0
2009-12-03 14:45:00,0.72455,0.72515,0.7242,0.72495,1307600000.0
2009-12-03 15:00:00,0.72495,0.72505,0.72395,0.7241,1263900000.0
2009-12-03 15:15:00,0.7241,0.72465,0.72335,0.72335,1587900001.0
2009-12-03 15:30:00,0.7235,0.7246,0.72165,0.7232,3223500000.0
2009-12-03 15:45:00,0.7232,0.7239,0.72215,0.7224,3306600003.0
2009-12-03 16:00:00,0.72245,0.72415,0.72245,0.7227,1943500000.0
2009-12-03 16:15:00,0.72275,0.72305,0.7216,0.72195,2051200000.0
2009-12-03 16:30:00,0.72195,0.72315,0.7214,0.723,3393700000.0
2009-12-03 16:45:00,0.723,0.72355,0.7222,0.7225,4405199998.0
2009-12-03 17:00:00,0.72215,0.7226,0.72135,0.722,4179700000.0
2009-12-03 17:15:00,0.722,0.7226,0.72125,0.72255,2844500000.0
2009-12-03 17:30:00,0.72255,0.7228,0.72125,0.72155,2539300000.0
2009-12-03 17:45:00,0.72155,0.7229,0.72135,0.72235,4169600001.0
2009-12-03 18:00:00,0.72235,0.72385,0.72235,0.72355,2145400000.0
2009-12-03 18:15:00,0.7236,0.72415,0.72305,0.72415,1889700000.0
2009-12-03 18:30:00,0.72415,0.72425,0.72295,0.723,2726100000.0
2009-12-03 18:45:00,0.723,0.7234,0.72255,0.723,1629300000.0
2009-12-03 19:00:00,0.723,0.72335,0.72209,0.72295,1477900000.0
2009-12-03 19:15:00,0.72295,0.72345,0.7229,0.72305,1278900000.0
2009-12-03 19:30:00,0.72305,0.72305,0.7227,0.72275,689400000.0
2009-12-03 19:45:00,0.7228,0.72385,0.7227,0.72365,887900000.0
2009-12-03 20:00:00,0.72365,0.72425,0.72355,0.724,1579000000.0
2009-12-03 20:15:00,0.72395,0.72485,0.72395,0.72485,845000000.0
2009-12-03 20:30:00,0.72485,0.72585,0.72475,0.72555,852200000.0
2009-12-03 20:45:00,0.72555,0.726,0.72535,0.72595,680100000.0
2009-12-03 21:00:00,0.72595,0.7261,0.7254,0.7256,1039000000.0
2009-12-03 21:15:00,0.72565,0.7257,0.72515,0.72535,855700000.0
2009-12-03 21:30:00,0.7253,0.72555,0.72479,0.72535,853700000.0
2009-12-03 21:45:00,0.72535,0.72555,0.72405,0.7246,943400000.0
2009-12-03 22:00:00,0.7246,0.72465,0.72398,0.72445,700100000.0
2009-12-03 22:15:00,0.72421,0.72485,0.72402,0.7245,700200000.0
2009-12-03 22:30:00,0.72455,0.72455,0.72373,0.72405,471200000.0
2009-12-03 22:45:00,0.7241,0.7242,0.72285,0.72315,693800000.0
2009-12-03 23:00:00,0.72315,0.72315,0.7222,0.7223,518100000.0
2009-12-03 23:15:00,0.72203,0.7228,0.72184,0.72245,526600000.0
2009-12-03 23:30:00,0.7224,0.7224,0.7213,0.7215,566000000.0
2009-12-03 23:45:00,0.7215,0.72175,0.7209,0.7213,674200000.0
2009-12-04 00:00:00,0.72125,0.72145,0.7207,0.7212,170700000.0
2009-12-04 00:15:00,0.72115,0.7218,0.7207,0.72175,411100000.0
2009-12-04 00:30:00,0.72175,0.7222,0.72137,0.7216,443700000.0
2009-12-04 00:45:00,0.7216,0.72175,0.7212,0.72165,588900000.0
2009-12-04 01:00:00,0.72155,0.72205,0.72155,0.72205,311000000.0
2009-12-04 01:15:00,0.722,0.72255,0.72151,0.72255,710900000.0
2009-12-04 01:30:00,0.72255,0.7226,0.72205,0.72245,380600000.0
2009-12-04 01:45:00,0.7225,0.72255,0.7219,0.7221,678700000.0
2009-12-04 02:00:00,0.7221,0.72225,0.7207,0.72075,1725000000.0
2009-12-04 02:15:00,0.72075,0.7211,0.7198,0.72105,1438400000.0
2009-12-04 02:30:00,0.72105,0.72125,0.7202,0.72045,1433000000.0
2009-12-04 02:45:00,0.72045,0.7208,0.7202,0.7207,1953800003.0
2009-12-04 03:00:00,0.72065,0.72135,0.72025,0.72125,1574600000.0
2009-12-04 03:15:00,0.72125,0.72225,0.72115,0.72195,688600000.0
2009-12-04 03:30:00,0.72195,0.72265,0.72195,0.72255,665900000.0
2009-12-04 03:45:00,0.72255,0.72285,0.72215,0.72235,1704100000.0
2009-12-04 04:00:00,0.72235,0.72245,0.72185,0.7222,861500000.0
2009-12-04 04:15:00,0.72215,0.7223,0.72188,0.72225,1291900000.0
2009-12-04 04:30:00,0.72225,0.72235,0.72176,0.72191,608400000.0
2009-12-04 04:45:00,0.7222,0.72285,0.72205,0.7228,518700000.0
2009-12-04 05:00:00,0.7228,0.72315,0.7227,0.7229,378200000.0
2009-12-04 05:15:00,0.72305,0.72305,0.72265,0.72265,838800001.0
2009-12-04 05:30:00,0.72265,0.72265,0.7222,0.72235,416100000.0
2009-12-04 05:45:00,0.72235,0.72245,0.72168,0.72225,419400000.0
2009-12-04 06:00:00,0.72225,0.72235,0.7219,0.72195,729300000.0
2009-12-04 06:15:00,0.72195,0.7221,0.72145,0.72205,428100000.0
2009-12-04 06:30:00,0.72205,0.72229,0.72153,0.72215,304500000.0
2009-12-04 06:45:00,0.72215,0.7224,0.72187,0.72224,273200000.0
2009-12-04 07:00:00,0.72235,0.72255,0.7222,0.72245,338700000.0
2009-12-04 07:15:00,0.7224,0.7224,0.72106,0.72125,966200000.0
2009-12-04 07:30:00,0.72125,0.7214,0.72063,0.7213,646000000.0
2009-12-04 07:45:00,0.7213,0.722,0.7212,0.72135,413700000.0
2009-12-04 08:00:00,0.7213,0.722,0.72085,0.7218,634400000.0
2009-12-04 08:15:00,0.7218,0.7218,0.72127,0.72165,370100000.0
2009-12-04 08:30:00,0.72154,0.7227,0.72139,0.72255,766000000.0
2009-12-04 08:45:00,0.7226,0.7226,0.72205,0.7225,863800000.0
2009-12-04 09:00:00,0.7226,0.7241,0.72245,0.7241,1603700000.0
2009-12-04 09:15:00,0.7241,0.72465,0.7235,0.7246,795600000.0
2009-12-04 09:30:00,0.7246,0.72475,0.7243,0.72435,1360900000.0
2009-12-04 09:45:00,0.7243,0.72455,0.72365,0.72455,1305800000.0
2009-12-04 10:00:00,0.72455,0.72455,0.72345,0.72415,2519800000.0
2009-12-04 10:15:00,0.72415,0.72465,0.72325,0.72345,2904900000.0
2009-12-04 10:30:00,0.72345,0.7241,0.7234,0.72355,1117100001.0
2009-12-04 10:45:00,0.72355,0.7243,0.72355,0.7242,1559199999.0
2009-12-04 11:00:00,0.72425,0.7246,0.7241,0.72445,2100900001.0
2009-12-04 11:15:00,0.7245,0.72455,0.7241,0.72435,1812100003.0
2009-12-04 11:30:00,0.72435,0.72445,0.72395,0.7243,889200000.0
2009-12-04 11:45:00,0.72425,0.72435,0.72375,0.72385,802699999.0
2009-12-04 12:00:00,0.72385,0.7241,0.72335,0.72365,916700000.0
2009-12-04 12:15:00,0.72365,0.72405,0.72306,0.7237,462200000.0
2009-12-04 12:30:00,0.7238,0.72405,0.7233,0.72385,1055100001.0
2009-12-04 12:45:00,0.72385,0.7241,0.7238,0.72395,459100001.0
2009-12-04 13:00:00,0.72395,0.72425,0.72385,0.7241,709700000.0
2009-12-04 13:15:00,0.7241,0.72415,0.72365,0.724,1279100000.0
2009-12-04 13:30:00,0.724,0.72475,0.72395,0.72425,413000000.0
2009-12-04 13:45:00,0.72425,0.7245,0.7237,0.72445,1085200000.0
2009-12-04 14:00:00,0.72445,0.7256,0.72445,0.72515,1090599999.0
2009-12-04 14:15:00,0.72515,0.72545,0.72488,0.72525,749300000.0
2009-12-04 14:30:00,0.72525,0.7257,0.7247,0.7247,1082900001.0
2009-12-04 14:45:00,0.7246,0.7253,0.7246,0.72505,569400000.0
2009-12-04 15:00:00,0.72505,0.7251,0.72465,0.725,1240900000.0
2009-12-04 15:15:00,0.725,0.72515,0.72325,0.7234,1640100000.0
2009-12-04 15:30:00,0.72395,0.7273,0.7217,0.72215,4253100000.0
2009-12-04 15:45:00,0.7222,0.7235,0.71885,0.7198,3796299999.0
2009-12-04 16:00:00,0.7198,0.7226,0.71835,0.72185,5615699999.0
2009-12-04 16:15:00,0.72175,0.7225,0.7205,0.7217,2902300002.0
2009-12-04 16:30:00,0.7217,0.723,0.7212,0.72235,4696600000.0
2009-12-04 16:45:00,0.72255,0.72325,0.72155,0.72175,3830100004.0
2009-12-04 17:00:00,0.72175,0.72175,0.71955,0.7201,4490400000.0
2009-12-04 17:15:00,0.7201,0.72055,0.71825,0.7189,3055300000.0
2009-12-04 17:30:00,0.71885,0.71905,0.71725,0.71855,3801200000.0
2009-12-04 17:45:00,0.71855,0.7187,0.7165,0.71705,5317200000.0
2009-12-04 18:00:00,0.7171,0.7188,0.7169,0.7178,2303500000.0
2009-12-04 18:15:00,0.71765,0.7183,0.71655,0.71655,3619700000.0
2009-12-04 18:30:00,0.7165,0.7172,0.71565,0.71565,3576200000.0
2009-12-04 18:45:00,0.71565,0.7168,0.71545,0.71665,2181000000.0
2009-12-04 19:00:00,0.71665,0.71725,0.71625,0.71655,1455800000.0
2009-12-04 19:15:00,0.71655,0.717,0.71615,0.7167,2433800000.0
2009-12-04 19:30:00,0.71675,0.71785,0.71665,0.71735,1367100000.0
2009-12-04 19:45:00,0.71735,0.71745,0.71705,0.7173,692500000.0
2009-12-04 20:00:00,0.7173,0.7173,0.71565,0.71575,1528100000.0
2009-12-04 20:15:00,0.71575,0.71605,0.71505,0.7151,1049800000.0
2009-12-04 20:30:00,0.7151,0.7155,0.7142,0.71545,3085200000.0
2009-12-04 20:45:00,0.71545,0.7156,0.7146,0.7147,2590300000.0
2009-12-04 21:00:00,0.71465,0.71525,0.71375,0.71425,1551400000.0
2009-12-04 21:15:00,0.71425,0.71445,0.71335,0.714,1927800000.0
2009-12-04 21:30:00,0.71415,0.7156,0.714,0.71445,1420500000.0
2009-12-04 21:45:00,0.71445,0.71485,0.71345,0.71375,1636440000.0
2009-12-04 22:00:00,0.71365,0.71575,0.71335,0.71565,1049100000.0
2009-12-04 22:15:00,0.7156,0.71655,0.71505,0.71615,1077300000.0
2009-12-04 22:30:00,0.71615,0.71615,0.71503,0.7155,588300000.0
2009-12-04 22:45:00,0.7155,0.7155,0.71493,0.7152,543600000.0
2009-12-04 23:00:00,0.715,0.71675,0.71493,0.71665,537400001.0
2009-12-04 23:15:00,0.71645,0.71765,0.7164,0.7172,649300000.0
2009-12-04 23:30:00,0.71715,0.71725,0.71605,0.71615,509100000.0
2009-12-04 23:45:00,0.71615,0.71715,0.71535,0.71618,574900000.0
2009-12-07 00:00:00,0.7176,0.71763,0.7159,0.7165,2185500000.0
2009-12-07 00:15:00,0.71648,0.71704,0.71647,0.71689,2185500000.0
2009-12-07 00:30:00,0.71687,0.71687,0.71513,0.71526,2185500000.0
2009-12-07 00:45:00,0.7152,0.7164,0.71513,0.71636,2185500000.0
2009-12-07 01:00:00,0.71631,0.71696,0.71526,0.71529,2185500000.0
2009-12-07 01:15:00,0.71528,0.717,0.71442,0.7164,2185500000.0
2009-12-07 01:30:00,0.71641,0.71816,0.71641,0.71756,2185500000.0
2009-12-07 01:45:00,0.71757,0.71868,0.71754,0.71754,2185500000.0
2009-12-07 02:00:00,0.7164,0.717,0.71525,0.71535,1519400000.0
2009-12-07 02:15:00,0.71535,0.7171,0.7145,0.71645,1966100000.0
2009-12-07 02:30:00,0.7165,0.7184,0.71645,0.71765,1942800000.0
2009-12-07 02:45:00,0.71765,0.7188,0.7176,0.7176,1682300000.0
2009-12-07 03:00:00,0.71765,0.71845,0.71765,0.718,1289900000.0
2009-12-07 03:15:00,0.718,0.71815,0.71705,0.71755,1486600000.0
2009-12-07 03:30:00,0.71755,0.71765,0.71701,0.71765,779600000.0
2009-12-07 03:45:00,0.71765,0.7178,0.7173,0.71735,691700000.0
2009-12-07 04:00:00,0.71735,0.7177,0.7171,0.7177,554400000.0
2009-12-07 04:15:00,0.7177,0.71885,0.71765,0.7185,716600000.0
2009-12-07 04:30:00,0.7185,0.7187,0.71776,0.7182,823300000.0
2009-12-07 04:45:00,0.7182,0.71825,0.7177,0.718,555200000.0
2009-12-07 05:00:00,0.71795,0.7182,0.71785,0.71805,728700000.0
2009-12-07 05:15:00,0.71805,0.7184,0.71705,0.7172,959600000.0
2009-12-07 05:30:00,0.71725,0.71775,0.71705,0.71755,1068200000.0
2009-12-07 05:45:00,0.71755,0.71775,0.71705,0.7173,2506700000.0
2009-12-07 06:00:00,0.7173,0.7178,0.71717,0.71755,537000000.0
2009-12-07 06:15:00,0.71765,0.71775,0.71722,0.7177,764000000.0
2009-12-07 06:30:00,0.7177,0.71776,0.71727,0.7176,384600000.0
2009-12-07 06:45:00,0.7176,0.7176,0.71705,0.7171,394500000.0
2009-12-07 07:00:00,0.71705,0.71815,0.71705,0.71785,860700000.0
2009-12-07 07:15:00,0.71785,0.71795,0.71755,0.71755,1094100000.0
2009-12-07 07:30:00,0.71745,0.71855,0.7173,0.71805,1782400001.0
2009-12-07 07:45:00,0.71815,0.71825,0.71725,0.71755,1149900000.0
2009-12-07 08:00:00,0.71765,0.7179,0.71685,0.71775,940700000.0
2009-12-07 08:15:00,0.71775,0.7178,0.71705,0.71715,1336200000.0
2009-12-07 08:30:00,0.71715,0.71805,0.71715,0.71785,1528500000.0
2009-12-07 08:45:00,0.7179,0.7179,0.7167,0.7169,980000000.0
2009-12-07 09:00:00,0.71685,0.71705,0.7149,0.715,2499200000.0
2009-12-07 09:15:00,0.715,0.71595,0.71445,0.71585,1771000000.0
2009-12-07 09:30:00,0.71585,0.71595,0.7152,0.71525,1699100000.0
2009-12-07 09:45:00,0.71525,0.7155,0.715,0.7152,965800000.0
2009-12-07 10:00:00,0.7152,0.7152,0.71365,0.71385,3919499999.0
2009-12-07 10:15:00,0.71385,0.7142,0.71265,0.7131,2918400000.0
2009-12-07 10:30:00,0.7131,0.7131,0.7091,0.7106,5432800001.0
2009-12-07 10:45:00,0.7106,0.7107,0.70835,0.70835,4392300003.0
2009-12-07 11:00:00,0.70835,0.7103,0.70805,0.70975,4480999997.0
2009-12-07 11:15:00,0.70975,0.71095,0.7096,0.7103,3304600001.0
2009-12-07 11:30:00,0.7103,0.71055,0.7099,0.7103,1509300000.0
2009-12-07 11:45:00,0.7103,0.711,0.7101,0.71085,2321100000.0
2009-12-07 12:00:00,0.71085,0.7109,0.7102,0.7107,1358600000.0
2009-12-07 12:15:00,0.71075,0.7115,0.71075,0.71135,1211400000.0
2009-12-07 12:30:00,0.7114,0.71225,0.71085,0.711,1566600000.0
2009-12-07 12:45:00,0.711,0.71115,0.7106,0.7107,2309500001.0
2009-12-07 13:00:00,0.71065,0.7113,0.7104,0.71055,2155400002.0
2009-12-07 13:15:00,0.71055,0.7106,0.7095,0.70965,2390199999.0
2009-12-07 13:30:00,0.70965,0.7101,0.70945,0.7095,1402200000.0
2009-12-07 13:45:00,0.70945,0.70955,0.7088,0.70895,1762700000.0
2009-12-07 14:00:00,0.70915,0.70955,0.7089,0.70915,958000000.0
2009-12-07 14:15:00,0.70915,0.7095,0.709,0.70945,2878699999.0
2009-12-07 14:30:00,0.7095,0.7104,0.70945,0.71015,3173399995.0
2009-12-07 14:45:00,0.7102,0.7114,0.70975,0.70995,2672300000.0
2009-12-07 15:00:00,0.70995,0.71015,0.70935,0.7098,950400000.0
2009-12-07 15:15:00,0.7098,0.71,0.7094,0.7097,1853100001.0
2009-12-07 15:30:00,0.7099,0.711,0.70965,0.711,1940600000.0
2009-12-07 15:45:00,0.711,0.71105,0.71,0.7105,1591800000.0
2009-12-07 16:00:00,0.71045,0.71115,0.70995,0.7101,1293900000.0
2009-12-07 16:15:00,0.7101,0.71095,0.7095,0.7097,2070600000.0
2009-12-07 16:30:00,0.7097,0.71095,0.7095,0.7109,3827699999.0
2009-12-07 16:45:00,0.71095,0.71225,0.71085,0.71165,5223400001.0
2009-12-07 17:00:00,0.71165,0.71205,0.71075,0.71145,3784400000.0
2009-12-07 17:15:00,0.71145,0.71225,0.71095,0.71225,3135500000.0
2009-12-07 17:30:00,0.71225,0.713,0.7119,0.712,2605800000.0
2009-12-07 17:45:00,0.71195,0.7134,0.71185,0.7126,2686600000.0
2009-12-07 18:00:00,0.71255,0.7126,0.71155,0.71225,2288800000.0
2009-12-07 18:15:00,0.7122,0.7128,0.7115,0.7116,2548700000.0
2009-12-07 18:30:00,0.71155,0.7124,0.71145,0.7122,1703600000.0
2009-12-07 18:45:00,0.7122,0.7128,0.7121,0.71265,2451400000.0
2009-12-07 19:00:00,0.71265,0.7129,0.7118,0.712,1402600000.0
2009-12-07 19:15:00,0.71185,0.71205,0.71135,0.71185,1549700000.0
2009-12-07 19:30:00,0.71185,0.71515,0.71165,0.7141,2925600000.0
2009-12-07 19:45:00,0.7141,0.7162,0.71365,0.71565,3795300000.0
2009-12-07 20:00:00,0.71565,0.71635,0.71535,0.71635,1474700000.0
2009-12-07 20:15:00,0.7164,0.718,0.7164,0.71765,2321000001.0
2009-12-07 20:30:00,0.71765,0.7177,0.71655,0.717,1241600000.0
2009-12-07 20:45:00,0.717,0.717,0.7152,0.716,1636800000.0
2009-12-07 21:00:00,0.716,0.7162,0.7152,0.7154,1011700000.0
2009-12-07 21:15:00,0.7154,0.71575,0.71355,0.7139,1633700000.0
2009-12-07 21:30:00,0.7139,0.714,0.71275,0.7129,2353200000.0
2009-12-07 21:45:00,0.71285,0.71285,0.71215,0.7126,1859600001.0
2009-12-07 22:00:00,0.7126,0.71325,0.7126,0.7128,1397500000.0
2009-12-07 22:15:00,0.7128,0.71285,0.7121,0.71215,928600000.0
2009-12-07 22:30:00,0.71215,0.71295,0.71195,0.71285,1948200000.0
2009-12-07 22:45:00,0.7128,0.7128,0.71195,0.712,1040900000.0
2009-12-07 23:00:00,0.712,0.7126,0.712,0.71205,376700000.0
2009-12-07 23:15:00,0.71199,0.71275,0.71199,0.71275,349500000.0
2009-12-07 23:30:00,0.71232,0.71337,0.71224,0.713,403400000.0
2009-12-07 23:45:00,0.71305,0.71345,0.71257,0.713,330500000.0
2009-12-08 00:00:00,0.71295,0.71395,0.71295,0.7139,376000000.0
2009-12-08 00:15:00,0.71372,0.7149,0.71355,0.7148,496300000.0
2009-12-08 00:30:00,0.7148,0.7149,0.71387,0.71435,532400000.0
2009-12-08 00:45:00,0.71412,0.71575,0.71393,0.7153,614600000.0
2009-12-08 01:00:00,0.7153,0.71535,0.7148,0.71485,818800000.0
2009-12-08 01:15:00,0.71515,0.71563,0.71458,0.71494,728200000.0
2009-12-08 01:30:00,0.71505,0.71549,0.71485,0.71495,631500000.0
2009-12-08 01:45:00,0.71485,0.71555,0.7148,0.7149,435300000.0
2009-12-08 02:00:00,0.7149,0.715,0.71385,0.714,820500000.0
2009-12-08 02:15:00,0.714,0.7152,0.714,0.7151,614600000.0
2009-12-08 02:30:00,0.71505,0.71685,0.71465,0.71665,1392300000.0
2009-12-08 02:45:00,0.71665,0.7168,0.71615,0.7165,1594999999.0
2009-12-08 03:00:00,0.7165,0.71655,0.71575,0.7165,1155100000.0
2009-12-08 03:15:00,0.7165,0.7171,0.7164,0.71655,1016400000.0
2009-12-08 03:30:00,0.71655,0.71695,0.71615,0.71615,731900000.0
2009-12-08 03:45:00,0.71615,0.71615,0.7153,0.71575,436600000.0
2009-12-08 04:00:00,0.71565,0.71585,0.71452,0.71505,785400000.0
2009-12-08 04:15:00,0.71505,0.71535,0.71483,0.7149,378700000.0
2009-12-08 04:30:00,0.7151,0.7151,0.7139,0.714,1186900000.0
2009-12-08 04:45:00,0.714,0.71445,0.71395,0.71445,454800000.0
2009-12-08 05:00:00,0.71445,0.71445,0.71345,0.71415,939700000.0
2009-12-08 05:15:00,0.71415,0.71465,0.7141,0.7146,616000000.0
2009-12-08 05:30:00,0.7146,0.71475,0.7142,0.71475,585200000.0
2009-12-08 05:45:00,0.71475,0.7152,0.7145,0.71515,550700000.0
2009-12-08 06:00:00,0.71515,0.7153,0.7146,0.7151,780300000.0
2009-12-08 06:15:00,0.71515,0.7152,0.71441,0.7149,676900000.0
2009-12-08 06:30:00,0.7149,0.7149,0.71415,0.71415,808700000.0
2009-12-08 06:45:00,0.71415,0.7144,0.7141,0.7142,836600000.0
2009-12-08 07:00:00,0.7142,0.71445,0.7139,0.71435,457900000.0
2009-12-08 07:15:00,0.71435,0.71435,0.71365,0.7138,586700000.0
2009-12-08 07:30:00,0.7138,0.7138,0.7129,0.71305,978000000.0
2009-12-08 07:45:00,0.71305,0.71445,0.713,0.71385,3172600000.0
2009-12-08 08:00:00,0.71385,0.71455,0.71315,0.71325,1123100000.0
2009-12-08 08:15:00,0.71325,0.71365,0.7127,0.71275,1322700000.0
2009-12-08 08:30:00,0.71275,0.7136,0.71255,0.71335,1181400000.0
2009-12-08 08:45:00,0.7133,0.7137,0.71285,0.7132,1422900000.0
2009-12-08 09:00:00,0.7132,0.7135,0.7125,0.71265,2183100000.0
2009-12-08 09:15:00,0.71265,0.7128,0.71175,0.7119,1175900000.0
2009-12-08 09:30:00,0.7119,0.71285,0.71185,0.7122,2767000000.0
2009-12-08 09:45:00,0.7122,0.71245,0.7112,0.7113,2957099999.0
2009-12-08 10:00:00,0.7113,0.71225,0.7105,0.71225,5248100002.0
2009-12-08 10:15:00,0.71225,0.7132,0.71205,0.71315,4339399998.0
2009-12-08 10:30:00,0.71315,0.71395,0.71215,0.7131,3289700000.0
2009-12-08 10:45:00,0.71315,0.71385,0.71295,0.71385,2616499999.0
2009-12-08 11:00:00,0.7139,0.71475,0.7132,0.71375,3038699999.0
2009-12-08 11:15:00,0.71375,0.7151,0.7137,0.71375,1923800000.0
2009-12-08 11:30:00,0.7134,0.7163,0.71315,0.71595,2806200003.0
2009-12-08 11:45:00,0.71595,0.71595,0.7147,0.7152,2329900000.0
2009-12-08 12:00:00,0.71525,0.71615,0.7151,0.71525,2585300000.0
2009-12-08 12:15:00,0.71525,0.71535,0.7144,0.71455,2158600000.0
2009-12-08 12:30:00,0.7146,0.71485,0.7141,0.7148,1428100000.0
2009-12-08 12:45:00,0.7148,0.71495,0.7138,0.71425,2428200000.0
2009-12-08 13:00:00,0.71425,0.7144,0.7134,0.7139,2418900001.0
2009-12-08 13:15:00,0.7139,0.71405,0.71255,0.71275,2338200001.0
2009-12-08 13:30:00,0.71275,0.71325,0.7109,0.71185,3811399999.0
2009-12-08 13:45:00,0.71185,0.71275,0.71125,0.71135,3553700000.0
2009-12-08 14:00:00,0.71125,0.7114,0.7102,0.7112,3773200001.0
2009-12-08 14:15:00,0.7112,0.7125,0.71065,0.7118,2918200000.0
2009-12-08 14:30:00,0.71185,0.71185,0.7104,0.71165,3586300001.0
2009-12-08 14:45:00,0.71165,0.71215,0.71065,0.71095,2888800000.0
2009-12-08 15:00:00,0.71095,0.71115,0.7101,0.71065,1588300000.0
2009-12-08 15:15:00,0.71065,0.71095,0.7086,0.70865,3276500001.0
2009-12-08 15:30:00,0.70865,0.70925,0.70745,0.70885,2919100000.0
2009-12-08 15:45:00,0.70885,0.7101,0.7088,0.70975,2632600000.0
2009-12-08 16:00:00,0.70975,0.71105,0.7086,0.71085,3250499998.0
2009-12-08 16:15:00,0.71085,0.711,0.7103,0.71075,2495000000.0
2009-12-08 16:30:00,0.71075,0.71075,0.70895,0.70945,4708900000.0
2009-12-08 16:45:00,0.7095,0.71075,0.70865,0.71075,6287100001.0
2009-12-08 17:00:00,0.71075,0.71085,0.7099,0.71025,5141599999.0
2009-12-08 17:15:00,0.71025,0.71075,0.70965,0.71075,3898500000.0
2009-12-08 17:30:00,0.71075,0.7111,0.71035,0.71035,2795099999.0
2009-12-08 17:45:00,0.71035,0.7104,0.7091,0.71,2729300001.0
2009-12-08 18:00:00,0.71,0.71115,0.7098,0.71055,3135300000.0
2009-12-08 18:15:00,0.71055,0.71075,0.7091,0.71065,3694800000.0
2009-12-08 18:30:00,0.7106,0.7115,0.71005,0.71075,3540800000.0
2009-12-08 18:45:00,0.7107,0.71095,0.7098,0.71015,1986400000.0
2009-12-08 19:00:00,0.71015,0.71065,0.70955,0.70965,1039200000.0
2009-12-08 19:15:00,0.7096,0.71,0.70885,0.7089,1488800000.0
2009-12-08 19:30:00,0.70895,0.7093,0.70855,0.709,1032200000.0
2009-12-08 19:45:00,0.709,0.7091,0.70815,0.70875,1918000000.0
2009-12-08 20:00:00,0.70875,0.70965,0.7079,0.70855,1116700000.0
2009-12-08 20:15:00,0.70855,0.7092,0.70755,0.70785,2370600000.0
2009-12-08 20:30:00,0.7078,0.70905,0.7076,0.7086,1870900000.0
2009-12-08 20:45:00,0.7086,0.7089,0.7075,0.70785,1406900000.0
2009-12-08 21:00:00,0.70785,0.7086,0.70765,0.70855,1134000000.0
2009-12-08 21:15:00,0.70838,0.7089,0.7073,0.7078,2100600000.0
2009-12-08 21:30:00,0.7078,0.70835,0.7064,0.70715,1868600000.0
2009-12-08 21:45:00,0.70715,0.7075,0.70475,0.7053,2420200000.0
2009-12-08 22:00:00,0.7053,0.7068,0.7053,0.7064,2713600000.0
2009-12-08 22:15:00,0.7064,0.7069,0.7062,0.7067,1003600000.0
2009-12-08 22:30:00,0.7067,0.7072,0.70647,0.70695,854800000.0
2009-12-08 22:45:00,0.70695,0.7071,0.70652,0.7071,929900000.0
2009-12-08 23:00:00,0.7071,0.7071,0.7064,0.70665,342200000.0
2009-12-08 23:15:00,0.70665,0.7074,0.70628,0.70685,727900000.0
2009-12-08 23:30:00,0.70705,0.7079,0.70705,0.70765,690000000.0
2009-12-08 23:45:00,0.70765,0.70775,0.70665,0.7067,594100000.0
2009-12-09 00:00:00,0.70675,0.70735,0.70633,0.70715,321600000.0
2009-12-09 00:15:00,0.70715,0.70742,0.7067,0.7073,378600000.0
2009-12-09 00:30:00,0.70735,0.70785,0.70735,0.7078,309100000.0
2009-12-09 00:45:00,0.70766,0.7079,0.70605,0.70645,294300000.0
2009-12-09 01:00:00,0.70635,0.70685,0.70585,0.70635,370400000.0
2009-12-09 01:15:00,0.70635,0.70678,0.70505,0.70505,736200000.0
2009-12-09 01:30:00,0.7052,0.70635,0.70425,0.70615,849699999.0
2009-12-09 01:45:00,0.70615,0.70635,0.70545,0.7056,483200000.0
2009-12-09 02:00:00,0.7056,0.7065,0.70555,0.70605,1086300000.0
2009-12-09 02:15:00,0.706,0.70805,0.7057,0.70715,1584700000.0
2009-12-09 02:30:00,0.70715,0.70815,0.70695,0.7081,1062600000.0
2009-12-09 02:45:00,0.7081,0.70815,0.707,0.7076,1385600000.0
2009-12-09 03:00:00,0.70765,0.7078,0.70635,0.70665,863600000.0
2009-12-09 03:15:00,0.7067,0.70815,0.7066,0.708,819300000.0
2009-12-09 03:30:00,0.7081,0.7084,0.70745,0.7076,584500000.0
2009-12-09 03:45:00,0.70765,0.7078,0.707,0.70715,321200000.0
2009-12-09 04:00:00,0.70725,0.708,0.70725,0.70735,530200000.0
2009-12-09 04:15:00,0.70735,0.7083,0.70735,0.7083,386100000.0
2009-12-09 04:30:00,0.7083,0.70875,0.7076,0.70785,929200000.0
2009-12-09 04:45:00,0.7078,0.7084,0.70734,0.7084,319500000.0
2009-12-09 05:00:00,0.7084,0.70875,0.70775,0.7086,1196400000.0
2009-12-09 05:15:00,0.7086,0.70895,0.7084,0.7087,594000000.0
2009-12-09 05:30:00,0.7087,0.70875,0.70816,0.70835,350400000.0
2009-12-09 05:45:00,0.70835,0.70865,0.70815,0.70825,681800000.0
2009-12-09 06:00:00,0.70835,0.70855,0.70755,0.7079,1061900000.0
2009-12-09 06:15:00,0.70795,0.7081,0.70755,0.70775,703800000.0
2009-12-09 06:30:00,0.7078,0.7085,0.70775,0.7082,498100000.0
2009-12-09 06:45:00,0.70815,0.70845,0.70772,0.70825,616600000.0
2009-12-09 07:00:00,0.7082,0.70845,0.70795,0.7083,511100000.0
2009-12-09 07:15:00,0.70835,0.709,0.70835,0.70885,633500000.0
2009-12-09 07:30:00,0.70885,0.70885,0.7081,0.70825,607400000.0
2009-12-09 07:45:00,0.70825,0.70965,0.7081,0.7088,719800000.0
2009-12-09 08:00:00,0.7088,0.70945,0.70825,0.70895,1749800000.0
2009-12-09 08:15:00,0.70895,0.70925,0.70785,0.70825,1305100000.0
2009-12-09 08:30:00,0.70825,0.7083,0.7076,0.7083,1597300000.0
2009-12-09 08:45:00,0.7082,0.7087,0.7078,0.7078,1841400000.0
2009-12-09 09:00:00,0.7079,0.70825,0.7073,0.70825,1483100000.0
2009-12-09 09:15:00,0.70825,0.70905,0.70825,0.70855,1589700000.0
2009-12-09 09:30:00,0.7085,0.70945,0.70835,0.70875,939200001.0
2009-12-09 09:45:00,0.70875,0.7088,0.70775,0.70785,1532000000.0
2009-12-09 10:00:00,0.70785,0.70985,0.70745,0.70915,1743600000.0
2009-12-09 10:15:00,0.70915,0.71145,0.70905,0.71135,1153100002.0
2009-12-09 10:30:00,0.71135,0.7114,0.70885,0.7091,3953299999.0
2009-12-09 10:45:00,0.70905,0.7108,0.70905,0.7105,2569300000.0
2009-12-09 11:00:00,0.7105,0.7105,0.7091,0.7098,3316300000.0
2009-12-09 11:15:00,0.7098,0.71135,0.7093,0.70985,3811900000.0
2009-12-09 11:30:00,0.70985,0.71125,0.70985,0.71105,2515100000.0
2009-12-09 11:45:00,0.71105,0.71115,0.71045,0.7106,1581700000.0
2009-12-09 12:00:00,0.7106,0.7121,0.71055,0.7119,2072000000.0
2009-12-09 12:15:00,0.7119,0.7123,0.7117,0.7121,1790500001.0
2009-12-09 12:30:00,0.7121,0.7142,0.71205,0.7131,2734399999.0
2009-12-09 12:45:00,0.7131,0.71325,0.71285,0.71285,1287499998.0
2009-12-09 13:00:00,0.71285,0.71305,0.71205,0.71255,1861000000.0
2009-12-09 13:15:00,0.7125,0.7135,0.7124,0.71255,1943499999.0
2009-12-09 13:30:00,0.71255,0.71295,0.7125,0.7126,964300000.0
2009-12-09 13:45:00,0.71255,0.713,0.71235,0.71285,1014100000.0
2009-12-09 14:00:00,0.71285,0.71335,0.71255,0.71255,1236100002.0
2009-12-09 14:15:00,0.71255,0.71265,0.71165,0.71175,2617300000.0
2009-12-09 14:30:00,0.71175,0.71215,0.7114,0.71205,561500000.0
2009-12-09 14:45:00,0.71205,0.71205,0.7112,0.71175,1221299999.0
2009-12-09 15:00:00,0.71175,0.7137,0.7116,0.71315,3164300000.0
2009-12-09 15:15:00,0.7132,0.7134,0.7122,0.71225,1335000000.0
2009-12-09 15:30:00,0.71225,0.7125,0.7113,0.71175,1707500001.0
2009-12-09 15:45:00,0.7117,0.7129,0.71135,0.71135,2791000000.0
2009-12-09 16:00:00,0.71135,0.7121,0.71015,0.71105,3007399999.0
2009-12-09 16:15:00,0.71105,0.7121,0.71105,0.71175,2359800000.0
2009-12-09 16:30:00,0.71175,0.7124,0.7102,0.711,5406200000.0
2009-12-09 16:45:00,0.711,0.71265,0.7108,0.71145,4276500000.0
2009-12-09 17:00:00,0.71145,0.7133,0.71145,0.71225,3225700001.0
2009-12-09 17:15:00,0.71225,0.7127,0.7114,0.71225,3364500000.0
2009-12-09 17:30:00,0.71225,0.7134,0.71115,0.713,3549799998.0
2009-12-09 17:45:00,0.713,0.71455,0.71255,0.7126,2830900000.0
2009-12-09 18:00:00,0.71265,0.71325,0.7119,0.7124,2718500001.0
2009-12-09 18:15:00,0.71245,0.713,0.71155,0.7116,3371599999.0
2009-12-09 18:30:00,0.71165,0.71205,0.71125,0.71185,2850900001.0
2009-12-09 18:45:00,0.71185,0.7128,0.71135,0.71225,2763399999.0
2009-12-09 19:00:00,0.71225,0.7125,0.71125,0.71135,1638900000.0
2009-12-09 19:15:00,0.71135,0.71155,0.71025,0.7107,1806199999.0
2009-12-09 19:30:00,0.7107,0.71105,0.70925,0.70935,1364500000.0
2009-12-09 19:45:00,0.7094,0.7102,0.70935,0.71,1904200000.0
2009-12-09 20:00:00,0.71,0.71005,0.70765,0.71005,3484900001.0
2009-12-09 20:15:00,0.71005,0.71015,0.70855,0.709,2916300000.0
2009-12-09 20:30:00,0.709,0.70915,0.70845,0.7085,1609800000.0
2009-12-09 20:45:00,0.7086,0.70925,0.7084,0.70875,1953700000.0
2009-12-09 21:00:00,0.70875,0.7099,0.7087,0.70925,952300000.0
2009-12-09 21:15:00,0.70935,0.71015,0.70935,0.70945,731200000.0
2009-12-09 21:30:00,0.70945,0.71175,0.70945,0.7113,1353500000.0
2009-12-09 21:45:00,0.7113,0.71255,0.7113,0.712,980100000.0
2009-12-09 22:00:00,0.712,0.7181,0.7119,0.71735,3532100002.0
2009-12-09 22:15:00,0.71735,0.7192,0.71645,0.71825,2383600000.0
2009-12-09 22:30:00,0.71825,0.71925,0.71805,0.7192,2159900000.0
2009-12-09 22:45:00,0.7192,0.72015,0.7191,0.71965,2183600000.0
2009-12-09 23:00:00,0.71965,0.7207,0.7184,0.719,962000000.0
2009-12-09 23:15:00,0.719,0.719,0.7185,0.71865,292600000.0
2009-12-09 23:30:00,0.71865,0.7194,0.7186,0.719,253600000.0
2009-12-09 23:45:00,0.71895,0.71915,0.71835,0.71865,419500000.0
2009-12-10 00:00:00,0.7186,0.72,0.71855,0.72,345300000.0
2009-12-10 00:15:00,0.72,0.72275,0.71985,0.72275,722200000.0
2009-12-10 00:30:00,0.72275,0.72345,0.72175,0.7224,886500000.0
2009-12-10 00:45:00,0.7224,0.72285,0.72185,0.7223,965900000.0
2009-12-10 01:00:00,0.72235,0.7226,0.72145,0.7216,462700000.0
2009-12-10 01:15:00,0.7216,0.7224,0.7216,0.72205,359900000.0
2009-12-10 01:30:00,0.72205,0.72223,0.72171,0.72195,355300000.0
2009-12-10 01:45:00,0.72195,0.72215,0.72165,0.7219,527400000.0
2009-12-10 02:00:00,0.7219,0.7221,0.7216,0.72165,471700000.0
2009-12-10 02:15:00,0.7216,0.72285,0.7216,0.722,1056900000.0
2009-12-10 02:30:00,0.72195,0.7257,0.72195,0.72525,1961700000.0
2009-12-10 02:45:00,0.72525,0.72565,0.72345,0.7235,1609200000.0
2009-12-10 03:00:00,0.7235,0.7251,0.72335,0.7238,822200000.0
2009-12-10 03:15:00,0.7239,0.72505,0.7239,0.72475,1071400000.0
2009-12-10 03:30:00,0.72475,0.72475,0.7237,0.72395,893800000.0
2009-12-10 03:45:00,0.72395,0.7247,0.72345,0.72415,832700000.0
2009-12-10 04:00:00,0.7241,0.7255,0.7241,0.7252,634900000.0
2009-12-10 04:15:00,0.72525,0.72525,0.72435,0.7245,1064299998.0
2009-12-10 04:30:00,0.7245,0.72455,0.72365,0.72405,542100001.0
2009-12-10 04:45:00,0.72358,0.72445,0.72347,0.72405,591500000.0
2009-12-10 05:00:00,0.72415,0.72425,0.72365,0.72395,685500000.0
2009-12-10 05:15:00,0.72395,0.7246,0.7238,0.72445,367600000.0
2009-12-10 05:30:00,0.7245,0.72505,0.72445,0.72485,733000000.0
2009-12-10 05:45:00,0.72485,0.72485,0.7237,0.7237,601900000.0
2009-12-10 06:00:00,0.72375,0.7242,0.72345,0.72345,608500000.0
2009-12-10 06:15:00,0.72345,0.72375,0.72275,0.72305,1185700000.0
2009-12-10 06:30:00,0.72305,0.7231,0.7223,0.72245,1024400000.0
2009-12-10 06:45:00,0.72245,0.72335,0.72235,0.72325,524300000.0
2009-12-10 07:00:00,0.72325,0.72365,0.72285,0.72355,738200000.0
2009-12-10 07:15:00,0.72355,0.72435,0.72305,0.7235,1075450000.0
2009-12-10 07:30:00,0.7235,0.7237,0.72285,0.7232,834400000.0
2009-12-10 07:45:00,0.7232,0.72325,0.72245,0.72295,917000000.0
2009-12-10 08:00:00,0.72315,0.7237,0.72295,0.7232,1009200000.0
2009-12-10 08:15:00,0.7232,0.72365,0.72295,0.7235,654600000.0
2009-12-10 08:30:00,0.72365,0.7238,0.7234,0.72365,524200000.0
2009-12-10 08:45:00,0.7236,0.7241,0.72305,0.7237,1518700000.0
2009-12-10 09:00:00,0.72365,0.7273,0.72365,0.72655,1907900000.0
2009-12-10 09:15:00,0.72655,0.72765,0.7262,0.72685,1302400000.0
2009-12-10 09:30:00,0.72695,0.72695,0.72495,0.72495,1116700000.0
2009-12-10 09:45:00,0.72495,0.72575,0.7247,0.7256,1261700000.0
2009-12-10 10:00:00,0.7256,0.72695,0.7252,0.72605,1964900000.0
2009-12-10 10:15:00,0.72605,0.7269,0.7259,0.72645,1451300000.0
2009-12-10 10:30:00,0.72645,0.72875,0.72585,0.72785,3264400000.0
2009-12-10 10:45:00,0.72805,0.7289,0.7278,0.7284,1902900000.0
2009-12-10 11:00:00,0.7284,0.7284,0.7271,0.7276,1575900000.0
2009-12-10 11:15:00,0.7276,0.7284,0.7272,0.72815,1729300000.0
2009-12-10 11:30:00,0.72815,0.7286,0.72745,0.72845,1195100000.0
2009-12-10 11:45:00,0.72845,0.7287,0.72785,0.7284,1411300000.0
2009-12-10 12:00:00,0.7284,0.72945,0.7282,0.72895,1341200000.0
2009-12-10 12:15:00,0.72895,0.72915,0.72835,0.7285,1432000000.0
2009-12-10 12:30:00,0.7285,0.72855,0.7271,0.72805,1282700000.0
2009-12-10 12:45:00,0.72805,0.72835,0.72765,0.7283,1353000000.0
2009-12-10 13:00:00,0.7283,0.72835,0.72695,0.72695,1123300000.0
2009-12-10 13:15:00,0.72695,0.72835,0.72665,0.72815,1989500000.0
2009-12-10 13:30:00,0.72825,0.7284,0.72775,0.72795,968900000.0
2009-12-10 13:45:00,0.72805,0.72825,0.7274,0.72815,1134499999.0
2009-12-10 14:00:00,0.72825,0.72825,0.7272,0.72735,1054100000.0
2009-12-10 14:15:00,0.72735,0.72745,0.72675,0.7269,1261700000.0
2009-12-10 14:30:00,0.72695,0.72765,0.7269,0.72725,1528500000.0
2009-12-10 14:45:00,0.72725,0.7276,0.72675,0.727,876800000.0
2009-12-10 15:00:00,0.727,0.7281,0.727,0.7277,1046399999.0
2009-12-10 15:15:00,0.72775,0.72845,0.7275,0.72835,1535000000.0
2009-12-10 15:30:00,0.72835,0.7295,0.7281,0.7286,1640200000.0
2009-12-10 15:45:00,0.7286,0.7289,0.72765,0.72795,1607300000.0
2009-12-10 16:00:00,0.72795,0.7286,0.72785,0.7284,1495500000.0
2009-12-10 16:15:00,0.7284,0.72865,0.72805,0.7284,1810500000.0
2009-12-10 16:30:00,0.7284,0.72915,0.7281,0.72875,2799499999.0
2009-12-10 16:45:00,0.7288,0.7293,0.72875,0.7291,3047900000.0
2009-12-10 17:00:00,0.7291,0.7294,0.72845,0.7289,4315599997.0
2009-12-10 17:15:00,0.72885,0.7296,0.72815,0.7294,3538000000.0
2009-12-10 17:30:00,0.7294,0.73,0.7294,0.72945,2164399999.0
2009-12-10 17:45:00,0.72945,0.73005,0.7291,0.7298,1977300000.0
2009-12-10 18:00:00,0.72975,0.7298,0.7288,0.7296,2865999999.0
2009-12-10 18:15:00,0.7296,0.73185,0.7296,0.7311,4219700000.0
2009-12-10 18:30:00,0.7311,0.73135,0.73005,0.73045,2025850000.0
2009-12-10 18:45:00,0.73045,0.73055,0.7288,0.72915,2074800001.0
2009-12-10 19:00:00,0.72915,0.7295,0.72845,0.7287,1267300000.0
2009-12-10 19:15:00,0.7287,0.7289,0.7278,0.7278,1165400000.0
2009-12-10 19:30:00,0.7279,0.7282,0.7273,0.7279,1187300000.0
2009-12-10 19:45:00,0.72795,0.72895,0.72785,0.72885,621800000.0
2009-12-10 20:00:00,0.72885,0.729,0.7278,0.7278,1659700000.0
2009-12-10 20:15:00,0.7278,0.7288,0.7277,0.7288,1095800000.0
2009-12-10 20:30:00,0.7288,0.72945,0.72745,0.7279,2173399999.0
2009-12-10 20:45:00,0.7279,0.7283,0.7271,0.7281,1184800000.0
2009-12-10 21:00:00,0.72805,0.72875,0.72789,0.7281,1085700000.0
2009-12-10 21:15:00,0.72815,0.72985,0.72815,0.72945,1490700000.0
2009-12-10 21:30:00,0.72945,0.72945,0.7284,0.7285,546900000.0
2009-12-10 21:45:00,0.7284,0.72855,0.72795,0.72825,598000000.0
2009-12-10 22:00:00,0.72825,0.7286,0.72775,0.72835,653100000.0
2009-12-10 22:15:00,0.72835,0.72835,0.72745,0.72755,498400000.0
2009-12-10 22:30:00,0.72745,0.72815,0.7274,0.728,802400000.0
2009-12-10 22:45:00,0.72805,0.72845,0.72765,0.728,688700000.0
2009-12-10 23:00:00,0.728,0.7283,0.72785,0.728,176800000.0
2009-12-10 23:15:00,0.72783,0.729,0.72762,0.729,586000000.0
2009-12-10 23:30:00,0.72925,0.72925,0.72809,0.72855,439900000.0
2009-12-10 23:45:00,0.72855,0.7288,0.7281,0.72855,302500000.0
2009-12-11 00:00:00,0.72845,0.7289,0.72815,0.7284,349700000.0
2009-12-11 00:15:00,0.72826,0.72859,0.72765,0.72785,587800000.0
2009-12-11 00:30:00,0.72766,0.72815,0.72765,0.728,547000000.0
2009-12-11 00:45:00,0.72795,0.7282,0.7277,0.728,251600000.0
2009-12-11 01:00:00,0.728,0.7281,0.7275,0.72775,699700000.0
2009-12-11 01:15:00,0.72775,0.72775,0.72705,0.72755,521700000.0
2009-12-11 01:30:00,0.72755,0.7281,0.72721,0.7279,200600000.0
2009-12-11 01:45:00,0.72795,0.7283,0.72785,0.72805,389400000.0
2009-12-11 02:00:00,0.7281,0.72825,0.728,0.728,408300000.0
2009-12-11 02:15:00,0.728,0.72815,0.7274,0.72765,714700000.0
2009-12-11 02:30:00,0.72765,0.72795,0.7275,0.72755,569800000.0
2009-12-11 02:45:00,0.72755,0.72765,0.727,0.72755,860700000.0
2009-12-11 03:00:00,0.7275,0.7278,0.72595,0.72595,796600000.0
2009-12-11 03:15:00,0.72595,0.72665,0.72595,0.72635,690400000.0
2009-12-11 03:30:00,0.72635,0.72645,0.72625,0.7263,462700000.0
2009-12-11 03:45:00,0.7263,0.72675,0.7262,0.72625,1063100000.0
2009-12-11 04:00:00,0.7263,0.7266,0.72585,0.72645,971100000.0
2009-12-11 04:15:00,0.72645,0.72645,0.72585,0.7261,588800000.0
2009-12-11 04:30:00,0.7261,0.7268,0.7261,0.7266,740200000.0
2009-12-11 04:45:00,0.7266,0.727,0.7265,0.72655,987900000.0
2009-12-11 05:00:00,0.72655,0.72665,0.72655,0.72665,495700000.0
2009-12-11 05:15:00,0.72665,0.7271,0.72665,0.72705,670500000.0
2009-12-11 05:30:00,0.72715,0.72745,0.727,0.72725,770200000.0
2009-12-11 05:45:00,0.72725,0.7274,0.72606,0.72715,691900000.0
2009-12-11 06:00:00,0.72715,0.72725,0.7267,0.7268,926700000.0
2009-12-11 06:15:00,0.7268,0.72705,0.72665,0.7267,856100000.0
2009-12-11 06:30:00,0.72665,0.72695,0.72655,0.72685,596200000.0
2009-12-11 06:45:00,0.72685,0.7271,0.7263,0.72645,891300000.0
2009-12-11 07:00:00,0.72645,0.72675,0.7263,0.7267,456800000.0
2009-12-11 07:15:00,0.7267,0.7269,0.72665,0.72675,644100000.0
2009-12-11 07:30:00,0.72675,0.72725,0.72665,0.72685,1189500000.0
2009-12-11 07:45:00,0.72695,0.72705,0.7267,0.727,253000000.0
2009-12-11 08:00:00,0.72705,0.72765,0.72705,0.7275,278300000.0
2009-12-11 08:15:00,0.72755,0.72785,0.7275,0.72755,540800000.0
2009-12-11 08:30:00,0.72755,0.72775,0.7275,0.72755,506500000.0
2009-12-11 08:45:00,0.72755,0.72795,0.72705,0.72745,1386600000.0
2009-12-11 09:00:00,0.72735,0.7275,0.72675,0.72685,1687600000.0
2009-12-11 09:15:00,0.72685,0.72745,0.7266,0.72685,2545500000.0
2009-12-11 09:30:00,0.72685,0.72735,0.7266,0.7266,1172900000.0
2009-12-11 09:45:00,0.72665,0.72665,0.72545,0.72555,2074300000.0
2009-12-11 10:00:00,0.7254,0.72655,0.725,0.7256,3541900001.0
2009-12-11 10:15:00,0.72555,0.7267,0.72545,0.72605,2291100000.0
2009-12-11 10:30:00,0.72605,0.72725,0.72605,0.7272,1898500000.0
2009-12-11 10:45:00,0.7273,0.72765,0.72635,0.72645,3528199999.0
2009-12-11 11:00:00,0.72645,0.72695,0.72635,0.7266,3373800000.0
2009-12-11 11:15:00,0.7266,0.7274,0.72655,0.7272,1318700000.0
2009-12-11 11:30:00,0.7272,0.72745,0.72605,0.72615,1834700000.0
2009-12-11 11:45:00,0.72605,0.72685,0.7259,0.72625,2422900000.0
2009-12-11 12:00:00,0.7263,0.72675,0.7262,0.72635,1208800000.0
2009-12-11 12:15:00,0.7263,0.72645,0.7261,0.72625,1029900000.0
2009-12-11 12:30:00,0.72625,0.72725,0.72625,0.7264,1861300000.0
2009-12-11 12:45:00,0.72655,0.72665,0.72545,0.72565,1586000000.0
2009-12-11 13:00:00,0.72565,0.72635,0.7253,0.72575,2648300000.0
2009-12-11 13:15:00,0.7258,0.72665,0.7258,0.72655,1258500000.0
2009-12-11 13:30:00,0.72655,0.72675,0.7263,0.72665,1256100001.0
2009-12-11 13:45:00,0.72655,0.72725,0.7265,0.72725,2185200000.0
2009-12-11 14:00:00,0.72725,0.72755,0.727,0.7273,3273600000.0
2009-12-11 14:15:00,0.7273,0.72865,0.72695,0.72855,1698000000.0
2009-12-11 14:30:00,0.7286,0.72875,0.72845,0.72855,789299998.0
2009-12-11 14:45:00,0.72855,0.72855,0.72805,0.7284,1046900000.0
2009-12-11 15:00:00,0.72845,0.7287,0.7276,0.72795,1521500000.0
2009-12-11 15:15:00,0.72795,0.72865,0.7278,0.72805,1831200001.0
2009-12-11 15:30:00,0.72815,0.7289,0.7259,0.72705,5183400000.0
2009-12-11 15:45:00,0.72705,0.72795,0.72575,0.7261,3699500001.0
2009-12-11 16:00:00,0.7261,0.72675,0.72495,0.7255,4814900001.0
2009-12-11 16:15:00,0.7255,0.72635,0.7254,0.72555,3864799999.0
2009-12-11 16:30:00,0.72555,0.7262,0.72515,0.72605,4421500000.0
2009-12-11 16:45:00,0.72605,0.72615,0.7243,0.72525,4275400000.0
2009-12-11 17:00:00,0.72525,0.72565,0.724,0.72465,5243500000.0
2009-12-11 17:15:00,0.72465,0.72535,0.7235,0.72495,5711099995.0
2009-12-11 17:30:00,0.72495,0.7253,0.72295,0.72295,3281800000.0
2009-12-11 17:45:00,0.72295,0.724,0.72245,0.7234,4099800000.0
2009-12-11 18:00:00,0.7234,0.72365,0.72255,0.72255,2735100000.0
2009-12-11 18:15:00,0.72255,0.72345,0.7222,0.7233,6169200000.0
2009-12-11 18:30:00,0.7233,0.72425,0.7227,0.72425,3651400000.0
2009-12-11 18:45:00,0.72425,0.72425,0.7229,0.72375,2283500000.0
2009-12-11 19:00:00,0.72375,0.72505,0.72375,0.72455,1506900000.0
2009-12-11 19:15:00,0.72455,0.72465,0.7238,0.72385,673900000.0
2009-12-11 19:30:00,0.7238,0.72485,0.72375,0.72465,687700000.0
2009-12-11 19:45:00,0.7246,0.72495,0.72365,0.72385,1038700000.0
2009-12-11 20:00:00,0.72385,0.72385,0.72315,0.72355,795400000.0
2009-12-11 20:15:00,0.72345,0.72455,0.72345,0.72435,652000000.0
2009-12-11 20:30:00,0.72445,0.72445,0.72385,0.72395,437600000.0
2009-12-11 20:45:00,0.72385,0.72405,0.72305,0.72345,918100000.0
2009-12-11 21:00:00,0.72345,0.7243,0.72321,0.7242,827700000.0
2009-12-11 21:15:00,0.7242,0.72425,0.72385,0.72395,522300000.0
2009-12-11 21:30:00,0.72395,0.7242,0.7239,0.7241,822100000.0
2009-12-11 21:45:00,0.72388,0.7241,0.72355,0.7236,907399999.0
2009-12-11 22:00:00,0.7236,0.7237,0.72327,0.7237,425900001.0
2009-12-11 22:15:00,0.7236,0.72405,0.72355,0.72395,577800000.0
2009-12-11 22:30:00,0.72395,0.72485,0.7239,0.7246,845900000.0
2009-12-11 22:45:00,0.7246,0.7249,0.72415,0.7246,914600000.0
2009-12-11 23:00:00,0.7245,0.72512,0.72415,0.7248,640700000.0
2009-12-11 23:15:00,0.72495,0.72555,0.72405,0.72405,1012500000.0
2009-12-11 23:30:00,0.7248,0.72485,0.72385,0.7246,367000000.0
2009-12-11 23:45:00,0.7246,0.7259,0.7237,0.72495,575800000.0
2009-12-14 00:00:00,0.72403,0.72451,0.72393,0.72436,880500000.0
2009-12-14 00:15:00,0.72435,0.7244,0.72367,0.724,880500000.0
2009-12-14 00:30:00,0.72398,0.72408,0.72375,0.7238,880500000.0
2009-12-14 00:45:00,0.72378,0.72406,0.72353,0.72406,821800000.0
2009-12-14 01:00:00,0.72408,0.72465,0.72397,0.72438,880500000.0
2009-12-14 01:15:00,0.72439,0.72447,0.72385,0.72388,880500000.0
2009-12-14 01:30:00,0.72387,0.7246,0.72383,0.72455,880500000.0
2009-12-14 01:45:00,0.72452,0.72476,0.72335,0.72397,880500000.0
2009-12-14 02:00:00,0.72415,0.72485,0.7241,0.72445,535400000.0
2009-12-14 02:15:00,0.7244,0.7246,0.72385,0.724,642600000.0
2009-12-14 02:30:00,0.72395,0.72475,0.72395,0.72465,445700000.0
2009-12-14 02:45:00,0.72465,0.72495,0.72335,0.72405,836899999.0
2009-12-14 03:00:00,0.724,0.72505,0.72375,0.7242,885300000.0
2009-12-14 03:15:00,0.7242,0.72455,0.724,0.7243,461400000.0
2009-12-14 03:30:00,0.72435,0.72505,0.72435,0.72475,628700000.0
2009-12-14 03:45:00,0.72465,0.72485,0.7226,0.72405,1063500000.0
2009-12-14 04:00:00,0.72405,0.72415,0.72315,0.72365,794900000.0
2009-12-14 04:15:00,0.7236,0.7238,0.72286,0.72355,387400000.0
2009-12-14 04:30:00,0.7236,0.72385,0.7234,0.72355,487800000.0
2009-12-14 04:45:00,0.7235,0.7239,0.72333,0.72375,561100000.0
2009-12-14 05:00:00,0.72385,0.724,0.7237,0.72375,371800000.0
2009-12-14 05:15:00,0.72375,0.72375,0.7214,0.7218,735799998.0
2009-12-14 05:30:00,0.7218,0.72215,0.72105,0.7213,692700000.0
2009-12-14 05:45:00,0.7213,0.7222,0.721,0.7217,794500000.0
2009-12-14 06:00:00,0.72165,0.7222,0.7216,0.7217,470600000.0
2009-12-14 06:15:00,0.72165,0.7255,0.7212,0.7254,1298100000.0
2009-12-14 06:30:00,0.7254,0.72645,0.725,0.72595,1067900000.0
2009-12-14 06:45:00,0.7261,0.72625,0.725,0.725,851700000.0
2009-12-14 07:00:00,0.72505,0.7257,0.72475,0.72535,1024999999.0
2009-12-14 07:15:00,0.7253,0.72545,0.72465,0.7254,1351000000.0
2009-12-14 07:30:00,0.7254,0.7257,0.7249,0.7251,1023700000.0
2009-12-14 07:45:00,0.72505,0.7259,0.72485,0.7259,2872800000.0
2009-12-14 08:00:00,0.7259,0.72655,0.72535,0.72605,959800000.0
2009-12-14 08:15:00,0.72605,0.72635,0.72525,0.7253,1561500000.0
2009-12-14 08:30:00,0.7253,0.72535,0.7246,0.7253,1223500000.0
2009-12-14 08:45:00,0.7253,0.72595,0.72485,0.72515,891000000.0
2009-12-14 09:00:00,0.72525,0.72565,0.725,0.72505,946400000.0
2009-12-14 09:15:00,0.7251,0.7258,0.72505,0.7255,1145600000.0
2009-12-14 09:30:00,0.7255,0.7261,0.72507,0.7258,1205000000.0
2009-12-14 09:45:00,0.72575,0.7263,0.72495,0.72495,1729900000.0
2009-12-14 10:00:00,0.72495,0.72555,0.7244,0.72445,3159400000.0
2009-12-14 10:15:00,0.72445,0.72455,0.7237,0.7242,3288400000.0
2009-12-14 10:30:00,0.72425,0.72475,0.7239,0.7241,2408299999.0
2009-12-14 10:45:00,0.7241,0.72495,0.72375,0.7244,2290699999.0
2009-12-14 11:00:00,0.72445,0.7251,0.72425,0.725,2923300006.0
2009-12-14 11:15:00,0.725,0.72585,0.72495,0.7251,1742100001.0
2009-12-14 11:30:00,0.7251,0.72575,0.725,0.7257,1109600001.0
2009-12-14 11:45:00,0.72575,0.72605,0.72525,0.72555,1045900000.0
2009-12-14 12:00:00,0.72555,0.7259,0.72525,0.72545,835599999.0
2009-12-14 12:15:00,0.72545,0.7257,0.7251,0.72515,2075600001.0
2009-12-14 12:30:00,0.72515,0.72525,0.72455,0.7251,1467700001.0
2009-12-14 12:45:00,0.7251,0.7251,0.72405,0.72425,1810000000.0
2009-12-14 13:00:00,0.72425,0.72445,0.7234,0.72345,2114200002.0
2009-12-14 13:15:00,0.72345,0.72415,0.723,0.72365,2052600000.0
2009-12-14 13:30:00,0.7236,0.7244,0.72355,0.72385,3692800001.0
2009-12-14 13:45:00,0.72385,0.7241,0.72345,0.7235,1973900001.0
2009-12-14 14:00:00,0.7235,0.72465,0.7234,0.72455,1757100000.0
2009-12-14 14:15:00,0.72455,0.72475,0.7238,0.72455,1429600000.0
2009-12-14 14:30:00,0.72455,0.72475,0.7242,0.72445,927700000.0
2009-12-14 14:45:00,0.72445,0.72505,0.7242,0.72495,1552700000.0
2009-12-14 15:00:00,0.72495,0.7253,0.72465,0.72485,2540299999.0
2009-12-14 15:15:00,0.7249,0.72525,0.72445,0.72475,2359000000.0
2009-12-14 15:30:00,0.72475,0.7249,0.72385,0.72465,2643400000.0
2009-12-14 15:45:00,0.72455,0.72475,0.7237,0.72465,2795499999.0
2009-12-14 16:00:00,0.72465,0.72555,0.7244,0.72525,2852500003.0
2009-12-14 16:15:00,0.72525,0.72575,0.72505,0.72565,1902000000.0
2009-12-14 16:30:00,0.7256,0.72575,0.7247,0.72515,4550400000.0
2009-12-14 16:45:00,0.72515,0.72645,0.725,0.7261,3662699999.0
2009-12-14 17:00:00,0.7261,0.72625,0.7253,0.72615,4078500001.0
2009-12-14 17:15:00,0.72615,0.72655,0.72555,0.72635,2062600000.0
2009-12-14 17:30:00,0.72635,0.72675,0.72615,0.72655,1750400000.0
2009-12-14 17:45:00,0.72645,0.72835,0.72645,0.72705,3246000000.0
2009-12-14 18:00:00,0.72705,0.72765,0.72665,0.7275,3422500000.0
2009-12-14 18:15:00,0.7275,0.72765,0.72715,0.72755,2735300000.0
2009-12-14 18:30:00,0.72755,0.72905,0.72755,0.7287,2603800001.0
2009-12-14 18:45:00,0.72875,0.72885,0.7282,0.7287,1298600000.0
2009-12-14 19:00:00,0.72875,0.7297,0.7287,0.72945,1765299999.0
2009-12-14 19:15:00,0.7294,0.72975,0.7283,0.72855,1910800000.0
2009-12-14 19:30:00,0.7285,0.72975,0.7283,0.72965,1309300000.0
2009-12-14 19:45:00,0.72965,0.72975,0.72855,0.72865,1467200001.0
2009-12-14 20:00:00,0.72865,0.72865,0.7279,0.7279,1703899999.0
2009-12-14 20:15:00,0.72795,0.72865,0.7274,0.7286,1807900000.0
2009-12-14 20:30:00,0.72865,0.7288,0.72785,0.7279,1209800000.0
2009-12-14 20:45:00,0.7279,0.7284,0.72785,0.72815,996900000.0
2009-12-14 21:00:00,0.72815,0.7283,0.72785,0.7282,1581400000.0
2009-12-14 21:15:00,0.7282,0.7282,0.7273,0.72735,1245500001.0
2009-12-14 21:30:00,0.72735,0.72745,0.727,0.727,1493200000.0
2009-12-14 21:45:00,0.72705,0.72755,0.72675,0.72745,1391400000.0
2009-12-14 22:00:00,0.72745,0.72775,0.7273,0.72765,475700000.0
2009-12-14 22:15:00,0.72765,0.7281,0.72745,0.72755,842400000.0
2009-12-14 22:30:00,0.72765,0.72785,0.72702,0.7274,194800000.0
2009-12-14 22:45:00,0.7277,0.72795,0.72705,0.72705,505800000.0
2009-12-14 23:00:00,0.72765,0.72815,0.72711,0.72747,352000000.0
2009-12-14 23:15:00,0.7275,0.72835,0.72716,0.72798,657800000.0
2009-12-14 23:30:00,0.7282,0.72845,0.72737,0.72798,448600000.0
2009-12-14 23:45:00,0.72815,0.7284,0.72755,0.7276,227700000.0
2009-12-15 00:00:00,0.72755,0.7276,0.72655,0.72685,364900000.0
2009-12-15 00:15:00,0.72685,0.72785,0.72685,0.7273,178400000.0
2009-12-15 00:30:00,0.72715,0.7272,0.72665,0.72685,142500000.0
2009-12-15 00:45:00,0.7269,0.72715,0.72643,0.72684,388900000.0
2009-12-15 01:00:00,0.72678,0.7272,0.72652,0.72705,322900000.0
2009-12-15 01:15:00,0.727,0.7271,0.72659,0.72705,672900000.0
2009-12-15 01:30:00,0.72705,0.72716,0.72644,0.72695,527600000.0
2009-12-15 01:45:00,0.72695,0.72705,0.72644,0.72705,423700000.0
2009-12-15 02:00:00,0.72705,0.72745,0.72685,0.72735,403200000.0
2009-12-15 02:15:00,0.72735,0.72775,0.72735,0.7275,668800000.0
2009-12-15 02:30:00,0.7275,0.7276,0.72575,0.72645,1655800000.0
2009-12-15 02:45:00,0.72645,0.72725,0.72645,0.72725,989800000.0
2009-12-15 03:00:00,0.72725,0.7275,0.72664,0.7271,676900000.0
2009-12-15 03:15:00,0.7271,0.72735,0.72687,0.72699,267200000.0
2009-12-15 03:30:00,0.72698,0.72735,0.7267,0.72675,556100000.0
2009-12-15 03:45:00,0.72675,0.72715,0.72655,0.72715,598000000.0
2009-12-15 04:00:00,0.72715,0.72715,0.72675,0.7269,394200000.0
2009-12-15 04:15:00,0.7269,0.7269,0.72625,0.72625,802400000.0
2009-12-15 04:30:00,0.72625,0.72645,0.72589,0.72635,489200000.0
2009-12-15 04:45:00,0.72635,0.7266,0.726,0.72635,388000000.0
2009-12-15 05:00:00,0.72635,0.72655,0.72625,0.72635,618900000.0
2009-12-15 05:15:00,0.72635,0.72645,0.72578,0.72625,350200000.0
2009-12-15 05:30:00,0.7263,0.72645,0.72608,0.72645,392800000.0
2009-12-15 05:45:00,0.72645,0.72655,0.7263,0.72635,440500000.0
2009-12-15 06:00:00,0.7264,0.72648,0.72594,0.7263,245100000.0
2009-12-15 06:15:00,0.72625,0.72665,0.72605,0.7265,687300000.0
2009-12-15 06:30:00,0.7267,0.72675,0.72655,0.72665,483400000.0
2009-12-15 06:45:00,0.72665,0.72665,0.72625,0.72635,711800000.0
2009-12-15 07:00:00,0.72635,0.72635,0.72555,0.72585,1023800000.0
2009-12-15 07:15:00,0.72585,0.726,0.7256,0.72585,728300000.0
2009-12-15 07:30:00,0.72585,0.72625,0.72515,0.72545,1341900000.0
2009-12-15 07:45:00,0.72545,0.72575,0.7252,0.72575,834200000.0
2009-12-15 08:00:00,0.72565,0.72635,0.72565,0.7258,1141800000.0
2009-12-15 08:15:00,0.7258,0.72595,0.72483,0.72535,733100000.0
2009-12-15 08:30:00,0.72535,0.72605,0.7251,0.72595,507100000.0
2009-12-15 08:45:00,0.726,0.72615,0.72493,0.72565,826000000.0
2009-12-15 09:00:00,0.7257,0.72655,0.7257,0.7262,849599999.0
2009-12-15 09:15:00,0.72589,0.72675,0.72572,0.72605,1489700000.0
2009-12-15 09:30:00,0.72605,0.72615,0.72525,0.7253,1111800000.0
2009-12-15 09:45:00,0.72545,0.72565,0.72395,0.72395,2043400000.0
2009-12-15 10:00:00,0.72395,0.72455,0.7233,0.7234,2832600000.0
2009-12-15 10:15:00,0.7234,0.7235,0.72145,0.72155,4825900000.0
2009-12-15 10:30:00,0.72155,0.7227,0.7211,0.72235,2471100000.0
2009-12-15 10:45:00,0.72235,0.72275,0.7222,0.72225,1967900000.0
2009-12-15 11:00:00,0.72225,0.72335,0.7222,0.72225,3656400000.0
2009-12-15 11:15:00,0.72225,0.72235,0.72145,0.72145,3140500000.0
2009-12-15 11:30:00,0.72145,0.72195,0.72105,0.7217,2650800001.0
2009-12-15 11:45:00,0.7217,0.72195,0.721,0.7216,4737100000.0
2009-12-15 12:00:00,0.7216,0.72235,0.72095,0.7218,3882700003.0
2009-12-15 12:15:00,0.72175,0.72265,0.7214,0.72265,4227200000.0
2009-12-15 12:30:00,0.72265,0.72265,0.7217,0.7219,3677500000.0
2009-12-15 12:45:00,0.72185,0.72225,0.72165,0.72215,1567800000.0
2009-12-15 13:00:00,0.72215,0.72235,0.72165,0.722,1940700000.0
2009-12-15 13:15:00,0.72195,0.72195,0.72135,0.72145,951600000.0
2009-12-15 13:30:00,0.72145,0.7226,0.7212,0.7226,1816499999.0
2009-12-15 13:45:00,0.7226,0.72265,0.72155,0.72185,1342500000.0
2009-12-15 14:00:00,0.72185,0.72195,0.7214,0.7216,1422200000.0
2009-12-15 14:15:00,0.7216,0.7216,0.71965,0.72,1885300000.0
2009-12-15 14:30:00,0.71995,0.7208,0.71925,0.72015,1725400000.0
2009-12-15 14:45:00,0.72015,0.72055,0.7198,0.72015,1414000000.0
2009-12-15 15:00:00,0.7201,0.7207,0.71985,0.7203,1704900000.0
2009-12-15 15:15:00,0.72025,0.72065,0.7199,0.7199,2271400000.0
2009-12-15 15:30:00,0.7199,0.7204,0.71865,0.7204,2748400000.0
2009-12-15 15:45:00,0.7204,0.7216,0.7203,0.7207,1795600000.0
2009-12-15 16:00:00,0.7207,0.7217,0.7206,0.7212,1589300000.0
2009-12-15 16:15:00,0.7213,0.7219,0.721,0.72105,2111900002.0
2009-12-15 16:30:00,0.7211,0.7217,0.72085,0.72155,4956999999.0
2009-12-15 16:45:00,0.72155,0.72175,0.72105,0.7212,4474900002.0
2009-12-15 17:00:00,0.7212,0.72145,0.72085,0.72125,4998800002.0
2009-12-15 17:15:00,0.72125,0.72225,0.72125,0.7222,3342600001.0
2009-12-15 17:30:00,0.72215,0.72255,0.7218,0.7225,4270000001.0
2009-12-15 17:45:00,0.7225,0.7228,0.7216,0.7225,5437300001.0
2009-12-15 18:00:00,0.72255,0.72255,0.72115,0.7212,3790399999.0
2009-12-15 18:15:00,0.7212,0.72225,0.7212,0.72145,3604000001.0
2009-12-15 18:30:00,0.72145,0.7224,0.7212,0.72185,3786100001.0
2009-12-15 18:45:00,0.72185,0.72195,0.72105,0.72155,3186900000.0
2009-12-15 19:00:00,0.72155,0.72225,0.7215,0.722,1873199999.0
2009-12-15 19:15:00,0.72195,0.72205,0.7212,0.7212,1731600000.0
2009-12-15 19:30:00,0.72125,0.72125,0.72035,0.72085,2165400000.0
2009-12-15 19:45:00,0.72085,0.72085,0.7204,0.72075,1711799999.0
2009-12-15 20:00:00,0.72075,0.7219,0.72065,0.7207,1229600000.0
2009-12-15 20:15:00,0.72046,0.7208,0.7198,0.7201,1040800000.0
2009-12-15 20:30:00,0.72015,0.72025,0.71955,0.72,778700000.0
2009-12-15 20:45:00,0.72,0.72065,0.71981,0.7205,706100000.0
2009-12-15 21:00:00,0.72035,0.7206,0.72,0.7201,851400000.0
2009-12-15 21:15:00,0.7201,0.72035,0.71967,0.7202,398500000.0
2009-12-15 21:30:00,0.7202,0.7211,0.7202,0.7211,471300000.0
2009-12-15 21:45:00,0.7211,0.7214,0.7207,0.7212,910000000.0
2009-12-15 22:00:00,0.7214,0.72305,0.7213,0.7229,2315200000.0
2009-12-15 22:15:00,0.7229,0.72295,0.7216,0.72165,1417800000.0
2009-12-15 22:30:00,0.7216,0.72165,0.72085,0.72085,1223300000.0
2009-12-15 22:45:00,0.7209,0.72175,0.72065,0.72135,1290100000.0
2009-12-15 23:00:00,0.72135,0.72235,0.72135,0.72207,247000000.0
2009-12-15 23:15:00,0.72203,0.72223,0.72123,0.7216,337500000.0
2009-12-15 23:30:00,0.7217,0.7222,0.72116,0.72165,548900000.0
2009-12-15 23:45:00,0.72142,0.72175,0.72095,0.7215,435900000.0
2009-12-16 00:00:00,0.72145,0.72145,0.72075,0.7209,179200000.0
2009-12-16 00:15:00,0.721,0.7216,0.72075,0.7216,311600000.0
2009-12-16 00:30:00,0.72155,0.7217,0.72117,0.7215,139700000.0
2009-12-16 00:45:00,0.72145,0.72165,0.72042,0.72101,413300000.0
2009-12-16 01:00:00,0.72125,0.7216,0.72106,0.72155,307400000.0
2009-12-16 01:15:00,0.72128,0.72155,0.72099,0.72118,771900000.0
2009-12-16 01:30:00,0.72135,0.72149,0.72075,0.72125,383000000.0
2009-12-16 01:45:00,0.72097,0.72125,0.72086,0.72115,322800000.0
2009-12-16 02:00:00,0.72115,0.7212,0.72015,0.72055,1568700000.0
2009-12-16 02:15:00,0.72055,0.72185,0.72045,0.72165,1318499999.0
2009-12-16 02:30:00,0.72145,0.72155,0.71905,0.721,1384900000.0
2009-12-16 02:45:00,0.721,0.72135,0.7205,0.7212,993700000.0
2009-12-16 03:00:00,0.72125,0.72125,0.71965,0.72025,1063700000.0
2009-12-16 03:15:00,0.72025,0.72035,0.71855,0.71915,1353400000.0
2009-12-16 03:30:00,0.7191,0.71935,0.71855,0.71875,866200000.0
2009-12-16 03:45:00,0.71875,0.71975,0.7187,0.7195,726600000.0
2009-12-16 04:00:00,0.7195,0.71975,0.71895,0.7192,699900000.0
2009-12-16 04:15:00,0.71915,0.71915,0.7187,0.7189,467200000.0
2009-12-16 04:30:00,0.7189,0.71915,0.71862,0.71915,624800000.0
2009-12-16 04:45:00,0.71899,0.7192,0.71877,0.7191,544100000.0
2009-12-16 05:00:00,0.7191,0.7195,0.71825,0.71935,675700000.0
2009-12-16 05:15:00,0.71925,0.71935,0.71695,0.7183,1612200000.0
2009-12-16 05:30:00,0.7183,0.71885,0.7176,0.7178,872700000.0
2009-12-16 05:45:00,0.7178,0.718,0.7174,0.7177,1078800000.0
2009-12-16 06:00:00,0.7177,0.7183,0.71735,0.71765,597700000.0
2009-12-16 06:15:00,0.71765,0.7183,0.71755,0.7179,858200000.0
2009-12-16 06:30:00,0.71795,0.71815,0.71731,0.718,634100000.0
2009-12-16 06:45:00,0.718,0.7182,0.7176,0.71795,1063100000.0
2009-12-16 07:00:00,0.7179,0.71825,0.7175,0.71765,983200000.0
2009-12-16 07:15:00,0.71765,0.71765,0.7168,0.7175,1052300000.0
2009-12-16 07:30:00,0.7175,0.718,0.7173,0.7178,1362500000.0
2009-12-16 07:45:00,0.71785,0.71805,0.7175,0.71765,1047100000.0
2009-12-16 08:00:00,0.71765,0.71815,0.71745,0.7181,826500001.0
2009-12-16 08:15:00,0.7181,0.719,0.71805,0.71875,1097500000.0
2009-12-16 08:30:00,0.71875,0.719,0.71815,0.71835,811800000.0
2009-12-16 08:45:00,0.7183,0.7191,0.71825,0.71855,1517200000.0
2009-12-16 09:00:00,0.7186,0.7198,0.7185,0.71865,1410300000.0
2009-12-16 09:15:00,0.7187,0.71875,0.7175,0.71755,1982499998.0
2009-12-16 09:30:00,0.7176,0.71815,0.717,0.71705,2810500000.0
2009-12-16 09:45:00,0.71705,0.71745,0.7157,0.71575,1845800000.0
2009-12-16 10:00:00,0.7158,0.7171,0.71575,0.7163,2419200000.0
2009-12-16 10:15:00,0.71635,0.7172,0.71615,0.7166,1939000000.0
2009-12-16 10:30:00,0.71665,0.7168,0.7155,0.7156,1804800001.0
2009-12-16 10:45:00,0.7156,0.7171,0.7155,0.717,1300200000.0
2009-12-16 11:00:00,0.717,0.7176,0.71645,0.7168,2208200000.0
2009-12-16 11:15:00,0.7168,0.7169,0.7162,0.71645,1448300000.0
2009-12-16 11:30:00,0.7165,0.7178,0.7165,0.71775,1516100000.0
2009-12-16 11:45:00,0.7177,0.7184,0.7168,0.71695,2449800000.0
2009-12-16 12:00:00,0.717,0.7192,0.7168,0.7189,2524900001.0
2009-12-16 12:15:00,0.7189,0.71925,0.71797,0.71815,1760100000.0
2009-12-16 12:30:00,0.71825,0.7185,0.71805,0.7184,1008400000.0
2009-12-16 12:45:00,0.71845,0.71885,0.71815,0.7183,1251999999.0
2009-12-16 13:00:00,0.7183,0.71875,0.71815,0.7186,431299999.0
2009-12-16 13:15:00,0.7186,0.72005,0.71855,0.71985,1127700000.0
2009-12-16 13:30:00,0.7198,0.72,0.71905,0.7193,897400000.0
2009-12-16 13:45:00,0.7193,0.7201,0.71915,0.7201,1634300000.0
2009-12-16 14:00:00,0.7201,0.72065,0.71995,0.72005,2102100000.0
2009-12-16 14:15:00,0.72005,0.7213,0.71985,0.72095,1306000000.0
2009-12-16 14:30:00,0.7211,0.72125,0.7204,0.7206,1091100000.0
2009-12-16 14:45:00,0.7206,0.7208,0.7199,0.72035,1257800000.0
2009-12-16 15:00:00,0.7204,0.72075,0.7196,0.7199,2367399999.0
2009-12-16 15:15:00,0.7199,0.72025,0.71925,0.7199,1952600000.0
2009-12-16 15:30:00,0.7198,0.7206,0.7197,0.7197,2265800001.0
2009-12-16 15:45:00,0.7197,0.7205,0.7196,0.7202,1600500000.0
2009-12-16 16:00:00,0.72025,0.72025,0.7198,0.7198,1582200000.0
2009-12-16 16:15:00,0.7198,0.7203,0.7192,0.7193,2250000000.0
2009-12-16 16:30:00,0.7193,0.72165,0.7193,0.721,3747100000.0
2009-12-16 16:45:00,0.721,0.7224,0.72095,0.7214,3403800000.0
2009-12-16 17:00:00,0.7214,0.72225,0.72125,0.72185,2935599999.0
2009-12-16 17:15:00,0.72185,0.72185,0.721,0.7213,2276400000.0
2009-12-16 17:30:00,0.72145,0.722,0.72115,0.7215,3724900001.0
2009-12-16 17:45:00,0.72145,0.72145,0.72085,0.72105,3610399995.0
2009-12-16 18:00:00,0.72105,0.72195,0.72085,0.72135,2874400000.0
2009-12-16 18:15:00,0.72135,0.7216,0.7205,0.7213,4833200001.0
2009-12-16 18:30:00,0.7213,0.7216,0.72115,0.72155,2165500001.0
2009-12-16 18:45:00,0.72155,0.72245,0.72155,0.72205,2335300000.0
2009-12-16 19:00:00,0.72205,0.72215,0.72115,0.72115,1477499999.0
2009-12-16 19:15:00,0.72115,0.72125,0.72065,0.72065,910400000.0
2009-12-16 19:30:00,0.7207,0.72095,0.72035,0.72085,760600000.0
2009-12-16 19:45:00,0.72075,0.72085,0.72015,0.72015,736000000.0
2009-12-16 20:00:00,0.72015,0.7207,0.72015,0.72045,393800000.0
2009-12-16 20:15:00,0.72055,0.72085,0.72025,0.72065,437800000.0
2009-12-16 20:30:00,0.72065,0.72115,0.72055,0.72095,404000000.0
2009-12-16 20:45:00,0.72095,0.72095,0.7201,0.7201,1074400000.0
2009-12-16 21:00:00,0.72015,0.72145,0.7201,0.7205,1245900000.0
2009-12-16 21:15:00,0.72075,0.72235,0.71845,0.71995,2086800000.0
2009-12-16 21:30:00,0.7199,0.72055,0.71895,0.72,2181200000.0
2009-12-16 21:45:00,0.72005,0.72005,0.71835,0.71965,2561000000.0
2009-12-16 22:00:00,0.71955,0.7208,0.71905,0.72025,1820400000.0
2009-12-16 22:15:00,0.72025,0.72065,0.72005,0.72015,1154000000.0
2009-12-16 22:30:00,0.72015,0.72055,0.71985,0.7203,1624000000.0
2009-12-16 22:45:00,0.72035,0.72065,0.7201,0.7205,649800000.0
2009-12-16 23:00:00,0.72055,0.7209,0.72011,0.72065,529300000.0
2009-12-16 23:15:00,0.72006,0.7209,0.71992,0.72055,466200000.0
2009-12-16 23:30:00,0.7206,0.72095,0.72006,0.72075,370900000.0
2009-12-16 23:45:00,0.7208,0.7208,0.72005,0.7203,565700000.0
2009-12-17 00:00:00,0.7203,0.7207,0.71969,0.71984,336700000.0
2009-12-17 00:15:00,0.71995,0.7202,0.7194,0.7196,489200000.0
2009-12-17 00:30:00,0.7196,0.7199,0.7191,0.71939,562600000.0
2009-12-17 00:45:00,0.7193,0.71995,0.71924,0.71926,295400000.0
2009-12-17 01:00:00,0.71955,0.71985,0.71911,0.71935,286900000.0
2009-12-17 01:15:00,0.7194,0.7197,0.71891,0.71955,712000000.0
2009-12-17 01:30:00,0.71955,0.72005,0.71923,0.7198,554100000.0
2009-12-17 01:45:00,0.7199,0.71995,0.7191,0.7193,703900000.0
2009-12-17 02:00:00,0.7193,0.7197,0.71875,0.71905,1428499999.0
2009-12-17 02:15:00,0.71905,0.7196,0.719,0.71955,612300000.0
2009-12-17 02:30:00,0.71955,0.71965,0.71945,0.71955,360300000.0
2009-12-17 02:45:00,0.71955,0.72015,0.71915,0.7195,407600000.0
2009-12-17 03:00:00,0.7195,0.71955,0.7177,0.7177,1026200000.0
2009-12-17 03:15:00,0.7177,0.71865,0.7177,0.71845,688500000.0
2009-12-17 03:30:00,0.71845,0.71865,0.7172,0.7172,1194000000.0
2009-12-17 03:45:00,0.7172,0.7181,0.7169,0.71755,1193000000.0
2009-12-17 04:00:00,0.71755,0.71905,0.7166,0.7184,1231300000.0
2009-12-17 04:15:00,0.7184,0.71845,0.7178,0.71805,384300000.0
2009-12-17 04:30:00,0.7178,0.71825,0.71725,0.71745,628800000.0
2009-12-17 04:45:00,0.71745,0.71745,0.7142,0.71495,2197800000.0
2009-12-17 05:00:00,0.7149,0.7151,0.7124,0.71265,2878700001.0
2009-12-17 05:15:00,0.71265,0.71455,0.7123,0.7136,2050500000.0
2009-12-17 05:30:00,0.71355,0.715,0.713,0.7142,1642300000.0
2009-12-17 05:45:00,0.7142,0.71505,0.714,0.7149,1134100000.0
2009-12-17 06:00:00,0.7149,0.71535,0.71305,0.71305,1424600000.0
2009-12-17 06:15:00,0.71305,0.71375,0.71255,0.71255,2051000000.0
2009-12-17 06:30:00,0.71255,0.7131,0.71065,0.7112,1638900000.0
2009-12-17 06:45:00,0.7114,0.71255,0.71085,0.71215,2179200000.0
2009-12-17 07:00:00,0.71215,0.71235,0.7115,0.71185,1672899999.0
2009-12-17 07:15:00,0.7119,0.7122,0.71155,0.71215,690700000.0
2009-12-17 07:30:00,0.71215,0.7122,0.71125,0.7116,824500000.0
2009-12-17 07:45:00,0.7116,0.71195,0.7112,0.7114,900700000.0
2009-12-17 08:00:00,0.7114,0.71185,0.71055,0.7106,834000000.0
2009-12-17 08:15:00,0.71055,0.7111,0.7105,0.71075,994400000.0
2009-12-17 08:30:00,0.71075,0.7124,0.7107,0.7119,1295900000.0
2009-12-17 08:45:00,0.7119,0.71275,0.71185,0.7122,1090000001.0
2009-12-17 09:00:00,0.71215,0.7123,0.7112,0.7113,1485700000.0
2009-12-17 09:15:00,0.71125,0.7115,0.7107,0.71135,1457000000.0
2009-12-17 09:30:00,0.71135,0.71165,0.71055,0.71135,1986600000.0
2009-12-17 09:45:00,0.7113,0.7135,0.7111,0.7134,1536100000.0
2009-12-17 10:00:00,0.7133,0.71345,0.7124,0.7132,2620599999.0
2009-12-17 10:15:00,0.7132,0.7137,0.7131,0.71325,1395900000.0
2009-12-17 10:30:00,0.7133,0.71355,0.71205,0.7125,2177700000.0
2009-12-17 10:45:00,0.7125,0.713,0.7124,0.7126,1492300000.0
2009-12-17 11:00:00,0.7125,0.71305,0.71205,0.71275,2235000000.0
2009-12-17 11:15:00,0.71275,0.71325,0.71275,0.71305,878600000.0
2009-12-17 11:30:00,0.7129,0.7131,0.71095,0.71115,1681900000.0
2009-12-17 11:45:00,0.71115,0.71185,0.7108,0.7113,1481300000.0
2009-12-17 12:00:00,0.7113,0.71225,0.7113,0.71185,1064100000.0
2009-12-17 12:15:00,0.71185,0.71205,0.71138,0.7118,1396999999.0
2009-12-17 12:30:00,0.7118,0.7118,0.7105,0.71065,2065100001.0
2009-12-17 12:45:00,0.71065,0.7117,0.7106,0.71165,2433299999.0
2009-12-17 13:00:00,0.71165,0.7125,0.7115,0.71185,2120600000.0
2009-12-17 13:15:00,0.7119,0.7123,0.7117,0.71175,1528500000.0
2009-12-17 13:30:00,0.71175,0.71265,0.7113,0.71265,1538700001.0
2009-12-17 13:45:00,0.71265,0.7129,0.71175,0.71195,1303600000.0
2009-12-17 14:00:00,0.71195,0.71265,0.71195,0.71215,1557499999.0
2009-12-17 14:15:00,0.712,0.7121,0.71135,0.712,1197000000.0
2009-12-17 14:30:00,0.712,0.71215,0.71185,0.71195,923500000.0
2009-12-17 14:45:00,0.71195,0.7121,0.71075,0.7111,1888000000.0
2009-12-17 15:00:00,0.71115,0.7114,0.70955,0.71015,2052200000.0
2009-12-17 15:15:00,0.71015,0.7106,0.70965,0.71045,3223000003.0
2009-12-17 15:30:00,0.71045,0.7112,0.70955,0.7097,3581099999.0
2009-12-17 15:45:00,0.70965,0.7106,0.70965,0.71055,3312000000.0
2009-12-17 16:00:00,0.71055,0.7119,0.71045,0.7117,2881699999.0
2009-12-17 16:15:00,0.7117,0.71255,0.71115,0.71235,1639400000.0
2009-12-17 16:30:00,0.71235,0.7132,0.71195,0.71255,2895200000.0
2009-12-17 16:45:00,0.71245,0.71255,0.7109,0.71095,2116600000.0
2009-12-17 17:00:00,0.71115,0.71265,0.71095,0.7117,2545299999.0
2009-12-17 17:15:00,0.7117,0.7121,0.7116,0.7119,2161400000.0
2009-12-17 17:30:00,0.71195,0.71245,0.71155,0.71245,2986099999.0
2009-12-17 17:45:00,0.71255,0.7129,0.7118,0.71235,3262700000.0
2009-12-17 18:00:00,0.7124,0.7126,0.71115,0.71135,3232899999.0
2009-12-17 18:15:00,0.71145,0.71245,0.71135,0.7119,2681900000.0
2009-12-17 18:30:00,0.7119,0.7121,0.7105,0.7105,3295500001.0
2009-12-17 18:45:00,0.7105,0.7106,0.7094,0.70965,1672500000.0
2009-12-17 19:00:00,0.70975,0.70995,0.70835,0.70875,1322900000.0
2009-12-17 19:15:00,0.70875,0.70975,0.70865,0.7096,1001900000.0
2009-12-17 19:30:00,0.7096,0.71025,0.70935,0.70945,1865800000.0
2009-12-17 19:45:00,0.70945,0.70955,0.70875,0.70955,1698700000.0
2009-12-17 20:00:00,0.70955,0.70965,0.70915,0.7093,1897699998.0
2009-12-17 20:15:00,0.7093,0.70935,0.70866,0.70905,818300000.0
2009-12-17 20:30:00,0.70905,0.70935,0.70868,0.7093,800200000.0
2009-12-17 20:45:00,0.7093,0.7099,0.70905,0.70965,656400000.0
2009-12-17 21:00:00,0.7096,0.7108,0.7096,0.71075,867900000.0
2009-12-17 21:15:00,0.7107,0.71105,0.71045,0.711,646100000.0
2009-12-17 21:30:00,0.711,0.7113,0.7108,0.7108,1015300000.0
2009-12-17 21:45:00,0.7108,0.7108,0.7097,0.70985,663900000.0
2009-12-17 22:00:00,0.70985,0.7103,0.7098,0.70995,980600000.0
2009-12-17 22:15:00,0.70995,0.70995,0.7094,0.7095,898100000.0
2009-12-17 22:30:00,0.7095,0.70985,0.7095,0.70975,498100000.0
2009-12-17 22:45:00,0.70975,0.70975,0.70896,0.7095,711400000.0
2009-12-17 23:00:00,0.7095,0.7099,0.7091,0.7097,557200000.0
2009-12-17 23:15:00,0.7097,0.70995,0.7092,0.7094,435700000.0
2009-12-17 23:30:00,0.70975,0.70978,0.709,0.70975,650300000.0
2009-12-17 23:45:00,0.70975,0.71085,0.70941,0.70995,540900000.0
2009-12-18 00:00:00,0.70995,0.7106,0.70975,0.71025,172200000.0
2009-12-18 00:15:00,0.71025,0.7106,0.70995,0.7103,388800000.0
2009-12-18 00:30:00,0.71035,0.71045,0.70997,0.71025,415000000.0
2009-12-18 00:45:00,0.71025,0.7105,0.71,0.71045,293400000.0
2009-12-18 01:00:00,0.71045,0.7105,0.70675,0.7072,675400000.0
2009-12-18 01:15:00,0.7073,0.70865,0.7063,0.70705,1014200000.0
2009-12-18 01:30:00,0.7071,0.7092,0.7067,0.70805,1034200000.0
2009-12-18 01:45:00,0.70805,0.7097,0.70805,0.7091,1021600000.0
2009-12-18 02:00:00,0.7091,0.7092,0.70765,0.70785,830200000.0
2009-12-18 02:15:00,0.70785,0.70845,0.70755,0.70755,1013600000.0
2009-12-18 02:30:00,0.70755,0.70815,0.7064,0.7076,1314300000.0
2009-12-18 02:45:00,0.7076,0.71065,0.7076,0.70975,1591600000.0
2009-12-18 03:00:00,0.70975,0.71015,0.70905,0.70905,960600000.0
2009-12-18 03:15:00,0.70905,0.7093,0.70835,0.70845,817300000.0
2009-12-18 03:30:00,0.70845,0.7096,0.7084,0.70955,813300000.0
2009-12-18 03:45:00,0.7096,0.71005,0.7095,0.70975,942000000.0
2009-12-18 04:00:00,0.7097,0.7114,0.7097,0.7109,920200000.0
2009-12-18 04:15:00,0.7109,0.71275,0.7109,0.71185,1792700000.0
2009-12-18 04:30:00,0.71185,0.71185,0.71055,0.71085,1031800000.0
2009-12-18 04:45:00,0.71095,0.71295,0.71095,0.71195,1782600000.0
2009-12-18 05:00:00,0.71195,0.71265,0.7117,0.71235,582300000.0
2009-12-18 05:15:00,0.71235,0.71235,0.7103,0.71165,1080500000.0
2009-12-18 05:30:00,0.71165,0.71195,0.71095,0.7113,893500000.0
2009-12-18 05:45:00,0.71125,0.7123,0.7112,0.71215,623300000.0
2009-12-18 06:00:00,0.71215,0.71215,0.71135,0.71155,368000000.0
2009-12-18 06:15:00,0.71155,0.7121,0.71115,0.7119,322400000.0
2009-12-18 06:30:00,0.71154,0.7121,0.71116,0.71165,533400000.0
2009-12-18 06:45:00,0.71165,0.71195,0.71124,0.7119,490800000.0
2009-12-18 07:00:00,0.7119,0.71265,0.71158,0.71188,711400000.0
2009-12-18 07:15:00,0.7122,0.71235,0.71125,0.71165,586900000.0
2009-12-18 07:30:00,0.71165,0.71185,0.71125,0.7116,598100000.0
2009-12-18 07:45:00,0.71155,0.71155,0.71066,0.71135,376000000.0
2009-12-18 08:00:00,0.7114,0.71145,0.71045,0.7107,999000000.0
2009-12-18 08:15:00,0.71075,0.7115,0.71075,0.7112,1494100000.0
2009-12-18 08:30:00,0.71115,0.7116,0.71045,0.71055,1242900000.0
2009-12-18 08:45:00,0.7105,0.71155,0.7103,0.7112,1028400000.0
2009-12-18 09:00:00,0.7111,0.7111,0.70945,0.71035,1424200000.0
2009-12-18 09:15:00,0.71035,0.71105,0.70995,0.71055,1469100000.0
2009-12-18 09:30:00,0.7105,0.71115,0.71035,0.71065,1342100000.0
2009-12-18 09:45:00,0.71065,0.7119,0.71065,0.71115,1566300000.0
2009-12-18 10:00:00,0.71115,0.7132,0.71095,0.71255,2719800000.0
2009-12-18 10:15:00,0.71235,0.71305,0.71195,0.71265,3467599998.0
2009-12-18 10:30:00,0.71265,0.71275,0.712,0.712,2630599999.0
2009-12-18 10:45:00,0.71205,0.7124,0.71155,0.71185,2229800000.0
2009-12-18 11:00:00,0.7118,0.71185,0.71075,0.71085,1742100000.0
2009-12-18 11:15:00,0.71085,0.7111,0.70989,0.71035,1314500000.0
2009-12-18 11:30:00,0.71055,0.71065,0.7101,0.7106,1118700000.0
2009-12-18 11:45:00,0.7106,0.71185,0.7106,0.7117,1844700001.0
2009-12-18 12:00:00,0.7119,0.7119,0.71035,0.71095,1776500000.0
2009-12-18 12:15:00,0.71095,0.71135,0.7102,0.7105,2487699999.0
2009-12-18 12:30:00,0.7105,0.71075,0.7103,0.71055,799200000.0
2009-12-18 12:45:00,0.7106,0.711,0.71031,0.71095,1097600000.0
2009-12-18 13:00:00,0.71095,0.71145,0.7104,0.7105,2064300000.0
2009-12-18 13:15:00,0.71055,0.7112,0.71035,0.7105,1056200000.0
2009-12-18 13:30:00,0.71045,0.71095,0.7101,0.7109,1821700000.0
2009-12-18 13:45:00,0.71085,0.7112,0.71,0.7101,2019200000.0
2009-12-18 14:00:00,0.7101,0.7102,0.7086,0.70915,1517300000.0
2009-12-18 14:15:00,0.70915,0.70945,0.7085,0.70905,2059899999.0
2009-12-18 14:30:00,0.7091,0.70995,0.70855,0.7099,2704100001.0
2009-12-18 14:45:00,0.7099,0.71055,0.70915,0.70915,1539400000.0
2009-12-18 15:00:00,0.70915,0.70935,0.7083,0.7083,1270300000.0
2009-12-18 15:15:00,0.70835,0.7089,0.7082,0.70865,1439000000.0
2009-12-18 15:30:00,0.70865,0.70915,0.70775,0.70835,2710300000.0
2009-12-18 15:45:00,0.70835,0.709,0.70825,0.7085,1846300000.0
2009-12-18 16:00:00,0.7085,0.709,0.708,0.70875,2009500000.0
2009-12-18 16:15:00,0.70875,0.70965,0.7087,0.70905,1508600000.0
2009-12-18 16:30:00,0.70905,0.7103,0.7087,0.71025,2648000000.0
2009-12-18 16:45:00,0.71025,0.7112,0.7101,0.7106,3587899999.0
2009-12-18 17:00:00,0.71055,0.71105,0.7101,0.71075,2413000001.0
2009-12-18 17:15:00,0.71075,0.71085,0.70895,0.709,2892500001.0
2009-12-18 17:30:00,0.709,0.709,0.70805,0.70835,3121100000.0
2009-12-18 17:45:00,0.70835,0.7084,0.70655,0.708,4562400001.0
2009-12-18 18:00:00,0.708,0.70885,0.70765,0.70775,3867300000.0
2009-12-18 18:15:00,0.70775,0.70875,0.70685,0.70835,3849600000.0
2009-12-18 18:30:00,0.70835,0.70855,0.7074,0.7074,2755599999.0
2009-12-18 18:45:00,0.70735,0.709,0.70725,0.7086,2575800001.0
2009-12-18 19:00:00,0.70855,0.7096,0.7082,0.7096,2099000000.0
2009-12-18 19:15:00,0.7096,0.7099,0.70889,0.70935,1353600000.0
2009-12-18 19:30:00,0.70935,0.70935,0.70885,0.70905,631400000.0
2009-12-18 19:45:00,0.70905,0.7098,0.70895,0.70945,806700000.0
2009-12-18 20:00:00,0.70945,0.7102,0.7091,0.70965,600700000.0
2009-12-18 20:15:00,0.70965,0.71025,0.7091,0.71015,1947300000.0
2009-12-18 20:30:00,0.7102,0.7104,0.7099,0.7102,964200000.0
2009-12-18 20:45:00,0.7102,0.7102,0.7093,0.7095,1385500000.0
2009-12-18 21:00:00,0.70955,0.70955,0.70876,0.7092,514900000.0
2009-12-18 21:15:00,0.7092,0.71,0.7092,0.7096,1143000000.0
2009-12-18 21:30:00,0.7096,0.7104,0.7095,0.71015,878000000.0
2009-12-18 21:45:00,0.7102,0.7105,0.71005,0.7104,1264300000.0
2009-12-18 22:00:00,0.71045,0.71175,0.71035,0.7112,578400000.0
2009-12-18 22:15:00,0.7112,0.71185,0.7107,0.7115,442000000.0
2009-12-18 22:30:00,0.7115,0.7115,0.7099,0.71075,2665200000.0
2009-12-18 22:45:00,0.7108,0.71125,0.71055,0.7107,1671300000.0
2009-12-18 23:00:00,0.7107,0.71105,0.7102,0.71105,679100000.0
2009-12-18 23:15:00,0.71083,0.712,0.71064,0.71125,713400000.0
2009-12-18 23:30:00,0.71085,0.712,0.7107,0.7116,742500000.0
2009-12-18 23:45:00,0.7116,0.71185,0.7108,0.711,1109100000.0
2009-12-21 02:00:00,0.7106,0.7113,0.71035,0.711,655000000.0
2009-12-21 02:15:00,0.711,0.711,0.70995,0.7101,864800000.0
2009-12-21 02:30:00,0.71015,0.71085,0.71015,0.7103,606300000.0
2009-12-21 02:45:00,0.71045,0.71055,0.70965,0.70965,591600000.0
2009-12-21 03:00:00,0.70965,0.7099,0.70885,0.70905,332300000.0
2009-12-21 03:15:00,0.70905,0.70935,0.7082,0.7088,996600000.0
2009-12-21 03:30:00,0.70885,0.70935,0.70831,0.7086,472500000.0
2009-12-21 03:45:00,0.70855,0.70865,0.70765,0.70855,1178800000.0
2009-12-21 04:00:00,0.70855,0.7093,0.70835,0.7084,823400000.0
2009-12-21 04:15:00,0.7084,0.70905,0.70798,0.709,633200000.0
2009-12-21 04:30:00,0.709,0.7097,0.709,0.7094,409500000.0
2009-12-21 04:45:00,0.70945,0.70945,0.7088,0.7091,543100000.0
2009-12-21 05:00:00,0.709,0.7101,0.70839,0.70995,730500000.0
2009-12-21 05:15:00,0.7099,0.7105,0.7095,0.7101,765300000.0
2009-12-21 05:30:00,0.7101,0.7107,0.7101,0.7105,937600000.0
2009-12-21 05:45:00,0.7105,0.71075,0.71025,0.71035,523000000.0
2009-12-21 06:00:00,0.7104,0.71055,0.7099,0.71015,797200000.0
2009-12-21 06:15:00,0.71015,0.71025,0.70925,0.70945,736200000.0
2009-12-21 06:30:00,0.70945,0.71005,0.70945,0.71005,668100000.0
2009-12-21 06:45:00,0.70997,0.71035,0.70963,0.7101,512300000.0
2009-12-21 07:00:00,0.7101,0.7101,0.70926,0.71,254800000.0
2009-12-21 07:15:00,0.70995,0.71,0.7093,0.7097,820800000.0
2009-12-21 07:30:00,0.7097,0.71,0.70919,0.70955,628400000.0
2009-12-21 07:45:00,0.70955,0.7098,0.70915,0.70935,897700000.0
2009-12-21 08:00:00,0.70935,0.7095,0.70795,0.7086,1100600000.0
2009-12-21 08:15:00,0.7086,0.70925,0.7084,0.70875,841200000.0
2009-12-21 08:30:00,0.7087,0.70895,0.7078,0.70835,884000000.0
2009-12-21 08:45:00,0.70835,0.70865,0.7081,0.70825,407500000.0
2009-12-21 09:00:00,0.70825,0.70975,0.70785,0.7097,1163800000.0
2009-12-21 09:15:00,0.7097,0.70975,0.70885,0.7094,700400000.0
2009-12-21 09:30:00,0.7094,0.7094,0.7091,0.70915,400100000.0
2009-12-21 09:45:00,0.70915,0.70915,0.70805,0.70855,882800000.0
2009-12-21 10:00:00,0.70855,0.7089,0.70815,0.7085,1701000000.0
2009-12-21 10:15:00,0.7085,0.7086,0.70795,0.70805,1247000000.0
2009-12-21 10:30:00,0.70805,0.70865,0.70775,0.70785,2047100000.0
2009-12-21 10:45:00,0.70785,0.708,0.7071,0.7073,1782100001.0
2009-12-21 11:00:00,0.7073,0.70755,0.7068,0.70755,2143100000.0
2009-12-21 11:15:00,0.70755,0.70875,0.70725,0.70855,1385200000.0
2009-12-21 11:30:00,0.70845,0.709,0.7082,0.7086,1615199999.0
2009-12-21 11:45:00,0.7086,0.70875,0.70805,0.70865,1507700000.0
2009-12-21 12:00:00,0.70875,0.7089,0.70811,0.70821,739800000.0
2009-12-21 12:15:00,0.70845,0.70865,0.7081,0.7086,725200000.0
2009-12-21 12:30:00,0.7086,0.7088,0.70791,0.7088,529300000.0
2009-12-21 12:45:00,0.7088,0.7089,0.7083,0.7083,306800000.0
2009-12-21 13:00:00,0.70835,0.70875,0.70777,0.70825,946100000.0
2009-12-21 13:15:00,0.7082,0.70905,0.7082,0.70895,756700000.0
2009-12-21 13:30:00,0.7089,0.70985,0.7088,0.70915,1104100000.0
2009-12-21 13:45:00,0.70915,0.7096,0.70915,0.70935,807100000.0
2009-12-21 14:00:00,0.70935,0.70985,0.709,0.7091,1764899999.0
2009-12-21 14:15:00,0.7091,0.71035,0.70895,0.70995,1481300000.0
2009-12-21 14:30:00,0.70995,0.71,0.7093,0.70975,1254300000.0
2009-12-21 14:45:00,0.7097,0.71,0.70955,0.70955,2767600000.0
2009-12-21 15:00:00,0.70955,0.7104,0.7095,0.70995,1411400001.0
2009-12-21 15:15:00,0.7099,0.7101,0.7092,0.70995,1883300000.0
2009-12-21 15:30:00,0.70995,0.70995,0.70925,0.7093,2373000000.0
2009-12-21 15:45:00,0.70935,0.7096,0.70885,0.70885,1895700000.0
2009-12-21 16:00:00,0.70885,0.70985,0.70885,0.70945,1735300000.0
2009-12-21 16:15:00,0.70945,0.7096,0.70885,0.709,1551300000.0
2009-12-21 16:30:00,0.709,0.7098,0.70885,0.70955,3025300000.0
2009-12-21 16:45:00,0.70955,0.70975,0.70875,0.7088,2311200000.0
2009-12-21 17:00:00,0.7088,0.7088,0.70795,0.70845,2376499999.0
2009-12-21 17:15:00,0.70845,0.70875,0.7079,0.708,2794400001.0
2009-12-21 17:30:00,0.708,0.7093,0.708,0.7087,2095700000.0
2009-12-21 17:45:00,0.7087,0.7092,0.70825,0.7083,2296800000.0
2009-12-21 18:00:00,0.7083,0.70835,0.70765,0.708,2445200000.0
2009-12-21 18:15:00,0.708,0.7082,0.70665,0.70665,2272700001.0
2009-12-21 18:30:00,0.70665,0.7079,0.7066,0.7078,1652900000.0
2009-12-21 18:45:00,0.70775,0.7087,0.7076,0.7087,1125200000.0
2009-12-21 19:00:00,0.70865,0.70935,0.70805,0.70805,1706200000.0
2009-12-21 19:15:00,0.70805,0.7087,0.70795,0.7085,1039900000.0
2009-12-21 19:30:00,0.7085,0.70865,0.707,0.7072,1137000000.0
2009-12-21 19:45:00,0.70725,0.70725,0.70645,0.70715,545100000.0
2009-12-21 20:00:00,0.70715,0.70725,0.7055,0.70575,1580900000.0
2009-12-21 20:15:00,0.70575,0.7069,0.70575,0.70685,877800000.0
2009-12-21 20:30:00,0.70685,0.70685,0.70565,0.70585,1515400000.0
2009-12-21 20:45:00,0.70585,0.7065,0.7058,0.7064,388000000.0
2009-12-21 21:00:00,0.7065,0.7065,0.7061,0.7062,295200000.0
2009-12-21 21:15:00,0.7062,0.70685,0.7059,0.70665,924000000.0
2009-12-21 21:30:00,0.7067,0.7067,0.7059,0.70605,823000000.0
2009-12-21 21:45:00,0.70605,0.70615,0.7043,0.7043,1305200000.0
2009-12-21 22:00:00,0.70425,0.7052,0.70415,0.70455,1456600000.0
2009-12-21 22:15:00,0.70455,0.70525,0.70433,0.705,890500000.0
2009-12-21 22:30:00,0.705,0.70585,0.70495,0.7055,651200000.0
2009-12-21 22:45:00,0.7054,0.70546,0.70497,0.7052,494400000.0
2009-12-21 23:00:00,0.7052,0.7052,0.70478,0.70515,400600000.0
2009-12-21 23:15:00,0.70515,0.7056,0.70462,0.70535,247900000.0
2009-12-21 23:30:00,0.70535,0.7054,0.70478,0.70495,315600000.0
2009-12-21 23:45:00,0.7048,0.70595,0.7048,0.7052,758799999.0
2009-12-22 00:00:00,0.70505,0.7054,0.70443,0.7048,334800000.0
2009-12-22 00:15:00,0.70485,0.70485,0.7031,0.7037,631300000.0
2009-12-22 00:30:00,0.7037,0.704,0.70345,0.70366,228300000.0
2009-12-22 00:45:00,0.70385,0.70445,0.70355,0.7043,290500000.0
2009-12-22 01:00:00,0.7043,0.70435,0.7035,0.70385,313500000.0
2009-12-22 01:15:00,0.7038,0.70395,0.70348,0.70385,257400000.0
2009-12-22 01:30:00,0.70385,0.7043,0.70355,0.7042,311500000.0
2009-12-22 01:45:00,0.7043,0.7047,0.70395,0.7046,699700000.0
2009-12-22 02:00:00,0.7046,0.70525,0.7043,0.70435,477600000.0
2009-12-22 02:15:00,0.7043,0.7047,0.7041,0.70415,425700000.0
2009-12-22 02:30:00,0.70415,0.7042,0.70365,0.70365,382800000.0
2009-12-22 02:45:00,0.7036,0.7042,0.7035,0.7041,559600000.0
2009-12-22 03:00:00,0.7041,0.7042,0.703,0.7031,527200000.0
2009-12-22 03:15:00,0.70305,0.70385,0.70305,0.7035,503700000.0
2009-12-22 03:30:00,0.70331,0.7036,0.70315,0.7034,489000000.0
2009-12-22 03:45:00,0.7034,0.7042,0.70285,0.70375,662200000.0
2009-12-22 04:00:00,0.70375,0.70435,0.70295,0.7031,867400000.0
2009-12-22 04:15:00,0.7031,0.70355,0.7029,0.7033,602900000.0
2009-12-22 04:30:00,0.70335,0.70375,0.7032,0.7037,731100000.0
2009-12-22 04:45:00,0.7037,0.70425,0.70365,0.70415,595500000.0
2009-12-22 05:00:00,0.70415,0.70435,0.7039,0.7042,763700000.0
2009-12-22 05:15:00,0.7042,0.70449,0.70326,0.7039,219900000.0
2009-12-22 05:30:00,0.70385,0.7039,0.70325,0.70335,572500000.0
2009-12-22 05:45:00,0.70335,0.70345,0.703,0.70345,550300000.0
2009-12-22 06:00:00,0.70345,0.70355,0.70325,0.7034,410600000.0
2009-12-22 06:15:00,0.70335,0.70345,0.70303,0.7033,196400000.0
2009-12-22 06:30:00,0.7033,0.704,0.70292,0.70385,307200000.0
2009-12-22 06:45:00,0.7038,0.7038,0.70315,0.7034,663700000.0
2009-12-22 07:00:00,0.7036,0.7036,0.7031,0.7031,323600000.0
2009-12-22 07:15:00,0.70315,0.7034,0.70294,0.7033,265000000.0
2009-12-22 07:30:00,0.70335,0.7036,0.70287,0.7036,362500000.0
2009-12-22 07:45:00,0.70355,0.70425,0.70332,0.7039,894900000.0
2009-12-22 08:00:00,0.7038,0.70405,0.70375,0.70375,756000000.0
2009-12-22 08:15:00,0.70375,0.70405,0.70355,0.70385,604400000.0
2009-12-22 08:30:00,0.7039,0.70405,0.70335,0.70345,390400000.0
2009-12-22 08:45:00,0.7034,0.70395,0.7034,0.7038,629900000.0
2009-12-22 09:00:00,0.7038,0.70435,0.70316,0.7042,552300000.0
2009-12-22 09:15:00,0.7042,0.70505,0.7041,0.70505,1145300001.0
2009-12-22 09:30:00,0.70505,0.706,0.70485,0.70555,1230000000.0
2009-12-22 09:45:00,0.70555,0.7062,0.70445,0.70505,2011500000.0
2009-12-22 10:00:00,0.7051,0.7065,0.705,0.7064,2682100000.0
2009-12-22 10:15:00,0.7064,0.7074,0.70635,0.7073,1172700000.0
2009-12-22 10:30:00,0.7073,0.7075,0.70635,0.70635,2940500000.0
2009-12-22 10:45:00,0.70635,0.70685,0.7062,0.7068,2175600000.0
2009-12-22 11:00:00,0.70685,0.70705,0.70655,0.7066,1584000000.0
2009-12-22 11:15:00,0.7066,0.7068,0.70595,0.7063,1793800000.0
2009-12-22 11:30:00,0.7063,0.7066,0.7061,0.7064,1336100000.0
2009-12-22 11:45:00,0.7064,0.70665,0.7057,0.70605,1836300000.0
2009-12-22 12:00:00,0.70605,0.70605,0.7056,0.7058,1718300000.0
2009-12-22 12:15:00,0.7058,0.70585,0.70486,0.7053,1072400000.0
2009-12-22 12:30:00,0.70535,0.7054,0.7047,0.70535,734000000.0
2009-12-22 12:45:00,0.70535,0.70615,0.70535,0.7057,829900000.0
2009-12-22 13:00:00,0.70575,0.70575,0.7053,0.7055,783700000.0
2009-12-22 13:15:00,0.7055,0.7055,0.70465,0.70495,929100000.0
2009-12-22 13:30:00,0.70495,0.7052,0.7046,0.70465,651200001.0
2009-12-22 13:45:00,0.70465,0.70485,0.7042,0.7043,616800000.0
2009-12-22 14:00:00,0.7043,0.70495,0.70425,0.7046,1580499999.0
2009-12-22 14:15:00,0.70455,0.7046,0.70415,0.7042,397100000.0
2009-12-22 14:30:00,0.70415,0.70415,0.70345,0.7038,1375800000.0
2009-12-22 14:45:00,0.70375,0.7041,0.70315,0.7038,1311700000.0
2009-12-22 15:00:00,0.70385,0.704,0.7029,0.7035,1188700000.0
2009-12-22 15:15:00,0.7035,0.7042,0.7032,0.70375,1997700000.0
2009-12-22 15:30:00,0.70385,0.7058,0.7034,0.7054,2698800000.0
2009-12-22 15:45:00,0.7054,0.70555,0.7045,0.70545,2484100000.0
2009-12-22 16:00:00,0.70545,0.7055,0.70475,0.70485,1970600000.0
2009-12-22 16:15:00,0.70485,0.7052,0.70435,0.70495,3201899999.0
2009-12-22 16:30:00,0.70495,0.70565,0.7042,0.7043,3065600000.0
2009-12-22 16:45:00,0.7043,0.7048,0.7038,0.7042,3168700000.0
2009-12-22 17:00:00,0.7044,0.7045,0.70315,0.70315,3140599999.0
2009-12-22 17:15:00,0.7032,0.7037,0.7028,0.70315,2711800000.0
2009-12-22 17:30:00,0.70315,0.7036,0.7021,0.7021,2990200000.0
2009-12-22 17:45:00,0.7021,0.7021,0.7008,0.7012,2772100001.0
2009-12-22 18:00:00,0.7012,0.70145,0.70015,0.70135,2218500000.0
2009-12-22 18:15:00,0.70135,0.70155,0.70095,0.7013,2034800000.0
2009-12-22 18:30:00,0.7013,0.70145,0.7007,0.7013,1222300002.0
2009-12-22 18:45:00,0.7013,0.70215,0.70125,0.702,885800000.0
2009-12-22 19:00:00,0.7021,0.70265,0.7019,0.70215,1103600000.0
2009-12-22 19:15:00,0.70225,0.70245,0.70215,0.7024,208300000.0
2009-12-22 19:30:00,0.7024,0.7032,0.7024,0.70275,508400000.0
2009-12-22 19:45:00,0.70275,0.70375,0.70275,0.7035,1302200000.0
2009-12-22 20:00:00,0.70345,0.70375,0.70245,0.70265,953899999.0
2009-12-22 20:15:00,0.70265,0.70265,0.70175,0.70185,1257999999.0
2009-12-22 20:30:00,0.70185,0.703,0.7018,0.7026,1270100000.0
2009-12-22 20:45:00,0.7026,0.7028,0.7024,0.70265,865400000.0
2009-12-22 21:00:00,0.7026,0.70345,0.7026,0.70325,1058400000.0
2009-12-22 21:15:00,0.70325,0.7035,0.7027,0.70275,553200000.0
2009-12-22 21:30:00,0.7028,0.703,0.70265,0.70295,796200000.0
2009-12-22 21:45:00,0.70295,0.70305,0.70245,0.70245,1001300000.0
2009-12-22 22:00:00,0.70245,0.7033,0.70235,0.7029,781400000.0
2009-12-22 22:15:00,0.7029,0.7029,0.70245,0.7025,564600000.0
2009-12-22 22:30:00,0.7025,0.70256,0.7019,0.70205,650300000.0
2009-12-22 22:45:00,0.702,0.7021,0.7018,0.7019,468100000.0
2009-12-22 23:00:00,0.7019,0.70215,0.70178,0.702,400100000.0
2009-12-22 23:15:00,0.702,0.70205,0.7013,0.7015,434600000.0
2009-12-22 23:30:00,0.70145,0.70235,0.7009,0.7017,798600000.0
2009-12-22 23:45:00,0.70105,0.70115,0.6989,0.6992,940300000.0
2009-12-23 00:00:00,0.6992,0.69925,0.69735,0.6978,465100000.0
2009-12-23 00:15:00,0.69775,0.699,0.6976,0.69845,366300000.0
2009-12-23 00:30:00,0.69845,0.69865,0.69685,0.698,429300000.0
2009-12-23 00:45:00,0.698,0.6987,0.69775,0.6983,492000000.0
2009-12-23 01:00:00,0.6983,0.69895,0.69805,0.69885,542900000.0
2009-12-23 01:15:00,0.6988,0.69925,0.69859,0.6989,234700000.0
2009-12-23 01:30:00,0.69867,0.6992,0.69855,0.69855,397100000.0
2009-12-23 01:45:00,0.69855,0.699,0.69795,0.6989,629900000.0
2009-12-23 02:00:00,0.69895,0.69935,0.69841,0.6992,1007000000.0
2009-12-23 02:15:00,0.69925,0.69945,0.69885,0.69885,486000000.0
2009-12-23 02:30:00,0.69905,0.69915,0.69835,0.69855,741900000.0
2009-12-23 02:45:00,0.69855,0.69965,0.6985,0.69955,899300000.0
2009-12-23 03:00:00,0.69955,0.69955,0.69905,0.69915,657900000.0
2009-12-23 03:15:00,0.6991,0.7001,0.69905,0.69995,550200000.0
2009-12-23 03:30:00,0.69995,0.70015,0.6992,0.7001,341500000.0
2009-12-23 03:45:00,0.7001,0.7001,0.69949,0.69995,320000000.0
2009-12-23 04:00:00,0.69995,0.7001,0.69955,0.6996,732800000.0
2009-12-23 04:15:00,0.6996,0.69975,0.6995,0.69965,510500000.0
2009-12-23 04:30:00,0.69965,0.69975,0.6988,0.6992,542300000.0
2009-12-23 04:45:00,0.69915,0.6996,0.6988,0.6988,497100000.0
2009-12-23 05:00:00,0.69885,0.69885,0.69817,0.69855,839700000.0
2009-12-23 05:15:00,0.69855,0.69885,0.69834,0.6986,458700000.0
2009-12-23 05:30:00,0.6986,0.69917,0.69836,0.69876,314800000.0
2009-12-23 05:45:00,0.69887,0.69975,0.69868,0.69975,460500000.0
2009-12-23 06:00:00,0.6997,0.7,0.69955,0.69965,679200000.0
2009-12-23 06:15:00,0.69965,0.69965,0.69855,0.69905,783000000.0
2009-12-23 06:30:00,0.69905,0.6991,0.6986,0.69865,372100000.0
2009-12-23 06:45:00,0.69865,0.69895,0.69819,0.69855,707100000.0
2009-12-23 07:00:00,0.69855,0.69865,0.69812,0.69845,262000000.0
2009-12-23 07:15:00,0.6984,0.69865,0.69776,0.69865,389400000.0
2009-12-23 07:30:00,0.69865,0.69915,0.6986,0.69895,481600000.0
2009-12-23 07:45:00,0.69895,0.6991,0.69875,0.69895,299200000.0
2009-12-23 08:00:00,0.69895,0.69895,0.6984,0.69875,594100000.0
2009-12-23 08:15:00,0.69885,0.6995,0.6986,0.69905,587900000.0
2009-12-23 08:30:00,0.69905,0.6995,0.6989,0.69915,860400000.0
2009-12-23 08:45:00,0.6991,0.6994,0.69876,0.69885,351200000.0
2009-12-23 09:00:00,0.69915,0.69965,0.69841,0.6986,1011700000.0
2009-12-23 09:15:00,0.69885,0.6995,0.69885,0.69925,556600000.0
2009-12-23 09:30:00,0.69925,0.69955,0.69892,0.69935,707600000.0
2009-12-23 09:45:00,0.69935,0.6997,0.69915,0.69915,797800000.0
2009-12-23 10:00:00,0.69925,0.6996,0.69905,0.69935,1083799999.0
2009-12-23 10:15:00,0.6994,0.7002,0.6993,0.69975,1789200000.0
2009-12-23 10:30:00,0.69975,0.69975,0.6987,0.69885,1684199998.0
2009-12-23 10:45:00,0.69885,0.69945,0.69845,0.6994,640600000.0
2009-12-23 11:00:00,0.6994,0.69965,0.6987,0.69885,1581699999.0
2009-12-23 11:15:00,0.69885,0.69915,0.69855,0.699,1730000000.0
2009-12-23 11:30:00,0.699,0.69915,0.69805,0.69855,663500000.0
2009-12-23 11:45:00,0.69875,0.6996,0.69875,0.69945,599300000.0
2009-12-23 12:00:00,0.69945,0.70005,0.69915,0.69955,697800000.0
2009-12-23 12:15:00,0.69955,0.69995,0.69947,0.69985,532600000.0
2009-12-23 12:30:00,0.69985,0.69995,0.69895,0.69955,908200000.0
2009-12-23 12:45:00,0.69955,0.69985,0.6989,0.6994,656900000.0
2009-12-23 13:00:00,0.69935,0.69945,0.69855,0.6991,1042900000.0
2009-12-23 13:15:00,0.6991,0.69965,0.699,0.6996,434200000.0
2009-12-23 13:30:00,0.69906,0.6996,0.69869,0.69955,165300000.0
2009-12-23 13:45:00,0.69915,0.7002,0.69911,0.7001,278600000.0
2009-12-23 14:00:00,0.7001,0.70095,0.7001,0.7004,929800000.0
2009-12-23 14:15:00,0.7004,0.70105,0.7004,0.70055,551900000.0
2009-12-23 14:30:00,0.70055,0.70115,0.70045,0.70105,383800000.0
2009-12-23 14:45:00,0.70105,0.7015,0.7006,0.70145,1146100000.0
2009-12-23 15:00:00,0.7014,0.70185,0.70115,0.70115,1112500000.0
2009-12-23 15:15:00,0.70115,0.70135,0.70085,0.70085,917400000.0
2009-12-23 15:30:00,0.7007,0.7018,0.7007,0.70125,1262000000.0
2009-12-23 15:45:00,0.70125,0.7014,0.70085,0.70125,1617700000.0
2009-12-23 16:00:00,0.70125,0.7027,0.7011,0.70245,1274400000.0
2009-12-23 16:15:00,0.70255,0.70255,0.70145,0.7021,903500000.0
2009-12-23 16:30:00,0.7021,0.70215,0.7014,0.70155,1732300000.0
2009-12-23 16:45:00,0.70155,0.70165,0.70115,0.70115,1207600000.0
2009-12-23 17:00:00,0.70115,0.7034,0.70115,0.7034,2089100000.0
2009-12-23 17:15:00,0.7034,0.7036,0.70275,0.70295,1918400000.0
2009-12-23 17:30:00,0.70295,0.7047,0.7029,0.70465,2345100000.0
2009-12-23 17:45:00,0.7046,0.70485,0.70395,0.7044,1704700000.0
2009-12-23 18:00:00,0.7044,0.70475,0.704,0.70465,2083300000.0
2009-12-23 18:15:00,0.7047,0.7054,0.7043,0.70435,2671400001.0
2009-12-23 18:30:00,0.70435,0.70455,0.7032,0.70375,2030000000.0
2009-12-23 18:45:00,0.70375,0.7053,0.70365,0.7053,1071200000.0
2009-12-23 19:00:00,0.7053,0.7053,0.70425,0.7043,1020400000.0
2009-12-23 19:15:00,0.70435,0.70555,0.70425,0.70515,821000000.0
2009-12-23 19:30:00,0.70515,0.7063,0.70485,0.706,1312000000.0
2009-12-23 19:45:00,0.70605,0.70615,0.7055,0.7057,832599999.0
2009-12-23 20:00:00,0.7057,0.70595,0.70545,0.70555,591800000.0
2009-12-23 20:15:00,0.70555,0.706,0.7055,0.70565,538500000.0
2009-12-23 20:30:00,0.7056,0.70595,0.705,0.705,698000000.0
2009-12-23 20:45:00,0.70505,0.70525,0.70465,0.70515,511600000.0
2009-12-23 21:00:00,0.70525,0.7055,0.70465,0.70465,1376300000.0
2009-12-23 21:15:00,0.70465,0.70481,0.7044,0.70465,689400000.0
2009-12-23 21:30:00,0.70475,0.705,0.70405,0.70435,534400000.0
2009-12-23 21:45:00,0.70435,0.7047,0.70425,0.70435,512000000.0
2009-12-23 22:00:00,0.70435,0.70455,0.7038,0.7039,371600000.0
2009-12-23 22:15:00,0.7039,0.7042,0.70347,0.7042,287300000.0
2009-12-23 22:30:00,0.7042,0.70475,0.70349,0.70445,628500000.0
2009-12-23 22:45:00,0.70445,0.7046,0.7036,0.70385,420300000.0
2009-12-23 23:00:00,0.70385,0.7046,0.7033,0.7045,401700000.0
2009-12-23 23:15:00,0.7044,0.7044,0.70326,0.7039,502600000.0
2009-12-23 23:30:00,0.70395,0.70415,0.70347,0.70361,408000000.0
2009-12-23 23:45:00,0.70395,0.7043,0.70315,0.7042,254000000.0
2009-12-24 00:00:00,0.70405,0.7044,0.70355,0.70415,191300000.0
2009-12-24 00:15:00,0.70415,0.70415,0.70275,0.7031,263400000.0
2009-12-24 00:30:00,0.7031,0.7041,0.7031,0.70405,212500000.0
2009-12-24 00:45:00,0.70395,0.70405,0.70343,0.70395,157400000.0
2009-12-24 01:00:00,0.7039,0.70465,0.70375,0.70465,148800000.0
2009-12-24 01:15:00,0.70465,0.70485,0.70429,0.70485,233100000.0
2009-12-24 01:30:00,0.70485,0.70512,0.70365,0.70365,451700000.0
2009-12-24 01:45:00,0.70435,0.70455,0.70403,0.7043,196000000.0
2009-12-24 02:00:00,0.70435,0.7046,0.70395,0.7044,421700000.0
2009-12-24 02:15:00,0.70445,0.70485,0.70394,0.7046,365600000.0
2009-12-24 02:30:00,0.7046,0.7047,0.70406,0.70428,271300000.0
2009-12-24 02:45:00,0.70455,0.7046,0.7042,0.70425,335500000.0
2009-12-24 03:00:00,0.70392,0.70495,0.70385,0.7046,368400000.0
2009-12-24 03:15:00,0.70465,0.705,0.7046,0.70485,322800000.0
2009-12-24 03:30:00,0.70485,0.70535,0.70387,0.70525,257800000.0
2009-12-24 03:45:00,0.70535,0.70565,0.7051,0.70545,332500000.0
2009-12-24 04:00:00,0.70545,0.70575,0.70515,0.70575,360500000.0
2009-12-24 04:15:00,0.7057,0.7061,0.70535,0.70585,621100000.0
2009-12-24 04:30:00,0.706,0.70605,0.7057,0.7059,175900000.0
2009-12-24 04:45:00,0.70585,0.7065,0.7056,0.7058,522800000.0
2009-12-24 05:00:00,0.70585,0.7059,0.70509,0.70555,219400000.0
2009-12-24 05:15:00,0.70555,0.70605,0.70483,0.70585,311600000.0
2009-12-24 05:30:00,0.7059,0.70595,0.7056,0.70565,336900000.0
2009-12-24 05:45:00,0.70565,0.70565,0.7048,0.7055,195900000.0
2009-12-24 06:00:00,0.70545,0.70545,0.70477,0.70521,345300000.0
2009-12-24 06:15:00,0.70535,0.70565,0.70472,0.70565,424800000.0
2009-12-24 06:30:00,0.70565,0.706,0.70535,0.70535,138600000.0
2009-12-24 06:45:00,0.7054,0.70565,0.70479,0.70525,625100000.0
2009-12-24 07:00:00,0.7053,0.7057,0.70476,0.70525,539100000.0
2009-12-24 07:15:00,0.70516,0.7059,0.70493,0.7059,461100000.0
2009-12-24 07:30:00,0.7059,0.7063,0.70542,0.70585,468400000.0
2009-12-24 07:45:00,0.70575,0.7064,0.70569,0.7063,268400000.0
2009-12-24 08:00:00,0.7064,0.70655,0.706,0.70605,205400000.0
2009-12-24 08:15:00,0.70605,0.70615,0.70547,0.70604,323200000.0
2009-12-24 08:30:00,0.70599,0.70643,0.70574,0.70625,227400000.0
2009-12-24 08:45:00,0.70625,0.7066,0.70571,0.70615,269400000.0
2009-12-24 09:00:00,0.70615,0.70625,0.70557,0.70625,405200000.0
2009-12-24 09:15:00,0.7062,0.70635,0.7059,0.7062,556700000.0
2009-12-24 09:30:00,0.7062,0.7065,0.70589,0.7065,606200000.0
2009-12-24 09:45:00,0.70655,0.70661,0.7054,0.7061,600900000.0
2009-12-24 10:00:00,0.70605,0.70605,0.70575,0.70575,662700000.0
2009-12-24 10:15:00,0.70575,0.70575,0.70512,0.70535,635500000.0
2009-12-24 10:30:00,0.70535,0.7059,0.70473,0.7058,621400000.0
2009-12-24 10:45:00,0.7058,0.706,0.70485,0.7054,1922200000.0
2009-12-24 11:00:00,0.70555,0.7063,0.70537,0.7062,913000000.0
2009-12-24 11:15:00,0.7062,0.7063,0.70565,0.70575,437100000.0
2009-12-24 11:30:00,0.70575,0.7076,0.7056,0.70725,852400000.0
2009-12-24 11:45:00,0.7072,0.7073,0.70585,0.7071,995100000.0
2009-12-24 12:00:00,0.70705,0.70785,0.70705,0.70735,733000000.0
2009-12-24 12:15:00,0.7074,0.7077,0.70715,0.7077,394700000.0
2009-12-24 12:30:00,0.7077,0.70815,0.7074,0.7074,804900000.0
2009-12-24 12:45:00,0.7075,0.708,0.7074,0.7076,591000000.0
2009-12-24 13:00:00,0.70755,0.7078,0.70688,0.7075,273800000.0
2009-12-24 13:15:00,0.7075,0.7075,0.70646,0.70685,529500000.0
2009-12-24 13:30:00,0.70685,0.7073,0.70656,0.70685,401600000.0
2009-12-24 13:45:00,0.70685,0.707,0.7066,0.7069,353900000.0
2009-12-24 14:00:00,0.7069,0.7076,0.70665,0.70665,779100000.0
2009-12-24 14:15:00,0.70665,0.7068,0.7062,0.7065,1064700000.0
2009-12-24 14:30:00,0.7065,0.70665,0.70605,0.70655,603800000.0
2009-12-24 14:45:00,0.70655,0.70655,0.70555,0.70605,942800000.0
2009-12-24 15:00:00,0.7061,0.7062,0.70565,0.70585,1350900000.0
2009-12-24 15:15:00,0.70585,0.70595,0.7057,0.7057,609600000.0
2009-12-24 15:30:00,0.70575,0.70575,0.7044,0.7046,1684200000.0
2009-12-24 15:45:00,0.7046,0.7052,0.7045,0.70465,1141500000.0
2009-12-24 16:00:00,0.70465,0.70485,0.70345,0.70385,931300000.0
2009-12-24 16:15:00,0.70385,0.70395,0.70325,0.7034,817200000.0
2009-12-24 16:30:00,0.7034,0.70385,0.7034,0.70355,612800000.0
2009-12-24 16:45:00,0.70355,0.70385,0.70322,0.7038,595000000.0
2009-12-24 17:00:00,0.7038,0.7046,0.7038,0.70415,372100000.0
2009-12-24 17:15:00,0.70425,0.7048,0.7041,0.70455,408700000.0
2009-12-24 17:30:00,0.7045,0.70465,0.7042,0.70445,939100000.0
2009-12-24 17:45:00,0.70445,0.70475,0.70385,0.7043,1280500000.0
2009-12-24 18:00:00,0.70445,0.70495,0.7044,0.70455,532200000.0
2009-12-24 18:15:00,0.7045,0.70455,0.70395,0.70425,619100000.0
2009-12-24 18:30:00,0.70425,0.70435,0.70363,0.7041,679400000.0
2009-12-24 18:45:00,0.7041,0.70465,0.704,0.7044,260300000.0
2009-12-24 19:00:00,0.70445,0.70525,0.7043,0.705,466300000.0
2009-12-24 19:15:00,0.705,0.70525,0.70485,0.705,320300000.0
2009-12-24 19:30:00,0.705,0.7052,0.70495,0.705,242100000.0
2009-12-24 19:45:00,0.70495,0.7057,0.70485,0.7057,350900000.0
2009-12-24 20:00:00,0.70585,0.70585,0.70495,0.70495,338900000.0
2009-12-24 20:15:00,0.70495,0.70525,0.70469,0.70515,302500000.0
2009-12-24 20:30:00,0.7051,0.7056,0.705,0.70527,137100000.0
2009-12-24 20:45:00,0.70545,0.7056,0.70494,0.7054,115200000.0
2009-12-24 21:00:00,0.7055,0.7055,0.70481,0.70515,137200000.0
2009-12-24 21:15:00,0.70515,0.7057,0.70482,0.7057,233700000.0
2009-12-24 21:30:00,0.7057,0.70665,0.70508,0.706,103300000.0
2009-12-24 21:45:00,0.70605,0.70605,0.70578,0.70595,162900000.0
2009-12-24 22:00:00,0.7059,0.706,0.7059,0.7059,206000000.0
2009-12-24 22:15:00,0.7059,0.706,0.7058,0.7059,322000000.0
2009-12-24 22:30:00,0.7059,0.7059,0.70585,0.70585,178400000.0
2009-12-24 22:45:00,0.70585,0.7059,0.7058,0.70585,242400000.0
2009-12-24 23:00:00,0.70585,0.7059,0.70585,0.70585,104800000.0
2009-12-24 23:15:00,0.7059,0.7059,0.7058,0.7059,200800000.0
2009-12-24 23:30:00,0.7059,0.7059,0.7055,0.70573,294800000.0
2009-12-24 23:45:00,0.7061,0.7061,0.70508,0.7055,348800000.0
2009-12-25 00:00:00,0.70545,0.7061,0.70485,0.70578,665500000.0
2009-12-25 00:15:00,0.70574,0.70604,0.70513,0.7058,374700000.0
2009-12-25 00:30:00,0.70577,0.70695,0.70523,0.70683,492100000.0
2009-12-25 00:45:00,0.70677,0.70769,0.70579,0.70717,519400000.0
2009-12-25 01:00:00,0.7071,0.70757,0.7068,0.70708,564200000.0
2009-12-25 01:15:00,0.70753,0.70869,0.70714,0.70839,550500000.0
2009-12-25 01:30:00,0.70844,0.70877,0.70693,0.70738,506400000.0
2009-12-25 01:45:00,0.70733,0.70809,0.70651,0.70688,578300000.0
2009-12-25 02:00:00,0.70685,0.70736,0.70667,0.70669,902300000.0
2009-12-25 02:15:00,0.70675,0.70722,0.70671,0.70693,554200000.0
2009-12-25 02:30:00,0.70704,0.70746,0.70673,0.70681,489500000.0
2009-12-25 02:45:00,0.70685,0.70708,0.70479,0.70484,823700000.0
2009-12-25 03:00:00,0.70473,0.70613,0.70472,0.70584,711300000.0
2009-12-25 03:15:00,0.7057,0.70578,0.70511,0.70546,654800000.0
2009-12-25 03:30:00,0.70548,0.70622,0.70506,0.70595,751500000.0
2009-12-25 03:45:00,0.70611,0.70636,0.70529,0.70588,968200000.0
2009-12-25 04:00:00,0.70612,0.7064,0.70524,0.70547,1405800000.0
2009-12-25 04:15:00,0.70579,0.70632,0.70536,0.70579,991200000.0
2009-12-25 04:30:00,0.70594,0.70656,0.70557,0.70598,588300001.0
2009-12-25 04:45:00,0.70609,0.70642,0.70529,0.7057,500800000.0
2009-12-25 05:00:00,0.70566,0.70645,0.70544,0.70574,616800000.0
2009-12-25 05:15:00,0.7057,0.70625,0.70511,0.70591,718200000.0
2009-12-25 05:30:00,0.70588,0.70698,0.70557,0.70676,713600000.0
2009-12-25 05:45:00,0.70672,0.70702,0.70613,0.70667,715800000.0
2009-12-25 06:00:00,0.70676,0.70703,0.7059,0.70653,755800000.0
2009-12-25 06:15:00,0.70649,0.70687,0.70613,0.70659,675400000.0
2009-12-25 06:30:00,0.70652,0.70698,0.70595,0.70657,654900000.0
2009-12-25 06:45:00,0.7066,0.70697,0.70612,0.70648,1086300000.0
2009-12-25 07:00:00,0.70662,0.70708,0.70597,0.70653,805200000.0
2009-12-25 07:15:00,0.70656,0.70691,0.70623,0.70638,1317000000.0
2009-12-25 07:30:00,0.7064,0.70717,0.70632,0.70659,1269700000.0
2009-12-25 07:45:00,0.70651,0.70698,0.70605,0.70641,1052400000.0
2009-12-25 08:00:00,0.70633,0.70697,0.70601,0.70645,1277900001.0
2009-12-25 08:15:00,0.70652,0.70691,0.70494,0.70515,931600000.0
2009-12-25 08:30:00,0.70568,0.70593,0.70448,0.70562,395600000.0
2009-12-25 08:45:00,0.70552,0.70565,0.70469,0.7049,1198200000.0
2009-12-25 09:00:00,0.7047,0.70637,0.70465,0.70613,830100000.0
2009-12-25 09:15:00,0.70617,0.7064,0.70539,0.70603,1235800000.0
2009-12-25 09:30:00,0.70613,0.70658,0.70546,0.70604,1796199999.0
2009-12-25 09:45:00,0.706,0.70659,0.70485,0.70549,2430800000.0
2009-12-25 10:00:00,0.70537,0.70621,0.70487,0.70584,3105700001.0
2009-12-25 10:15:00,0.70575,0.70593,0.70503,0.70573,2296500000.0
2009-12-25 10:30:00,0.70576,0.70595,0.70506,0.70527,2345100000.0
2009-12-25 10:45:00,0.70526,0.70538,0.70503,0.70535,2458999999.0
2009-12-25 11:00:00,0.70528,0.70584,0.70503,0.70527,2278200000.0
2009-12-25 11:15:00,0.70532,0.70605,0.70504,0.70507,2985900000.0
2009-12-25 11:30:00,0.7051,0.70592,0.70503,0.70592,2369700000.0
2009-12-25 11:45:00,0.7059,0.7059,0.70505,0.70512,1806200000.0
2009-12-25 12:00:00,0.705,0.70592,0.705,0.70527,2126100000.0
2009-12-25 12:15:00,0.70521,0.70592,0.70502,0.70526,3047400000.0
2009-12-25 12:30:00,0.70512,0.70581,0.70492,0.70543,1869800000.0
2009-12-25 12:45:00,0.70547,0.70579,0.70503,0.70522,1696100000.0
2009-12-25 13:00:00,0.70519,0.70595,0.70506,0.70522,1593900000.0
2009-12-25 13:15:00,0.70525,0.70586,0.70508,0.70532,1327200000.0
2009-12-25 13:30:00,0.70523,0.7059,0.70501,0.7059,561700000.0
2009-12-25 13:45:00,0.70585,0.70593,0.70509,0.70517,1523600000.0
2009-12-25 14:00:00,0.70513,0.7064,0.70513,0.70547,783100000.0
2009-12-25 14:15:00,0.70546,0.70571,0.70507,0.70513,804900000.0
2009-12-25 14:30:00,0.70517,0.70586,0.70502,0.70525,940400000.0
2009-12-25 14:45:00,0.7053,0.70586,0.70509,0.70515,687200000.0
2009-12-25 15:00:00,0.70518,0.70591,0.70506,0.70555,719500000.0
2009-12-25 15:15:00,0.7055,0.70586,0.70502,0.70534,905800000.0
2009-12-25 15:30:00,0.70581,0.70593,0.70508,0.70527,1021600000.0
2009-12-25 15:45:00,0.70542,0.70579,0.70507,0.70534,1256300000.0
2009-12-25 16:00:00,0.70535,0.7059,0.70497,0.70531,1480200000.0
2009-12-25 16:15:00,0.70528,0.70592,0.70505,0.70519,1257100000.0
2009-12-25 16:30:00,0.70514,0.7058,0.70499,0.70513,1984200000.0
2009-12-25 16:45:00,0.70509,0.70597,0.70496,0.70516,1287300000.0
2009-12-25 17:00:00,0.70508,0.70544,0.70497,0.70522,1539600001.0
2009-12-25 17:15:00,0.70524,0.70553,0.70502,0.70528,2290900000.0
2009-12-25 17:30:00,0.70528,0.7054,0.70503,0.70517,978700000.0
2009-12-25 17:45:00,0.7052,0.70547,0.70502,0.70519,2686000000.0
2009-12-25 18:00:00,0.70524,0.70565,0.70493,0.70519,1475500000.0
2009-12-25 18:15:00,0.70517,0.70545,0.70502,0.70516,1067100000.0
2009-12-25 18:30:00,0.70513,0.70551,0.70501,0.70518,1160100000.0
2009-12-25 18:45:00,0.70517,0.70553,0.70505,0.70517,807400000.0
2009-12-25 19:00:00,0.70518,0.70541,0.70494,0.7054,846600000.0
2009-12-25 19:15:00,0.70539,0.70539,0.70496,0.70525,608600000.0
2009-12-25 19:30:00,0.70513,0.70538,0.70498,0.70498,761700000.0
2009-12-25 19:45:00,0.70517,0.7054,0.70506,0.70518,923800000.0
2009-12-25 20:00:00,0.70511,0.7055,0.70494,0.70524,1055200000.0
2009-12-25 20:15:00,0.70515,0.70544,0.70467,0.7052,428300000.0
2009-12-25 20:30:00,0.70516,0.70553,0.70506,0.70529,502900000.0
2009-12-25 20:45:00,0.70516,0.70546,0.70499,0.70527,558700000.0
2009-12-25 21:00:00,0.70515,0.70542,0.70499,0.70527,952100000.0
2009-12-25 21:15:00,0.70519,0.7054,0.70503,0.70508,532500000.0
2009-12-25 21:30:00,0.70518,0.70533,0.70504,0.7051,392700000.0
2009-12-25 21:45:00,0.70517,0.70549,0.70495,0.70515,577800000.0
2009-12-25 22:00:00,0.70511,0.70543,0.70508,0.70531,523500000.0
2009-12-25 22:15:00,0.70529,0.70546,0.70498,0.70517,770000000.0
2009-12-25 22:30:00,0.70515,0.70544,0.70499,0.7052,387600000.0
2009-12-25 22:45:00,0.70511,0.70545,0.70498,0.70516,1107800000.0
2009-12-25 23:00:00,0.70525,0.7055,0.70506,0.70515,985900000.0
2009-12-25 23:15:00,0.70506,0.7054,0.70494,0.70507,845500000.0
2009-12-25 23:30:00,0.70506,0.70546,0.70501,0.70528,882800001.0
2009-12-25 23:45:00,0.70519,0.70541,0.70502,0.70522,1107300000.0
2009-12-28 00:00:00,0.70535,0.70542,0.70487,0.70502,1582500000.0
2009-12-28 00:15:00,0.70503,0.70522,0.70503,0.70509,1371500000.0
2009-12-28 00:30:00,0.7051,0.70536,0.70497,0.70526,1477000000.0
2009-12-28 00:45:00,0.70528,0.70561,0.70515,0.70561,1582500000.0
2009-12-28 01:00:00,0.70568,0.70661,0.70568,0.70633,1582500000.0
2009-12-28 01:15:00,0.70635,0.70646,0.70578,0.70611,1582500000.0
2009-12-28 01:30:00,0.7061,0.70658,0.706,0.70658,1582500000.0
2009-12-28 01:45:00,0.70653,0.70653,0.70523,0.70557,1582500000.0
2009-12-28 02:00:00,0.7059,0.70685,0.7059,0.70655,427200000.0
2009-12-28 02:15:00,0.70655,0.70675,0.706,0.7064,300200000.0
2009-12-28 02:30:00,0.70635,0.7068,0.70602,0.7068,284900000.0
2009-12-28 02:45:00,0.70675,0.70675,0.70545,0.7058,450100000.0
2009-12-28 03:00:00,0.70605,0.7061,0.7054,0.70565,211500000.0
2009-12-28 03:15:00,0.7057,0.7069,0.7057,0.70675,304900000.0
2009-12-28 03:30:00,0.70675,0.70735,0.70663,0.70685,227800000.0
2009-12-28 03:45:00,0.7069,0.70745,0.70685,0.7074,250000000.0
2009-12-28 04:00:00,0.70735,0.7077,0.7069,0.70715,287000000.0
2009-12-28 04:15:00,0.7072,0.70755,0.70688,0.70755,214400000.0
2009-12-28 04:30:00,0.7076,0.7078,0.70703,0.70727,258100000.0
2009-12-28 04:45:00,0.70745,0.7078,0.7074,0.7078,177600000.0
2009-12-28 05:00:00,0.70785,0.70785,0.7073,0.70765,270700000.0
2009-12-28 05:15:00,0.7077,0.70865,0.70748,0.70819,376200000.0
2009-12-28 05:30:00,0.70855,0.70855,0.70805,0.70815,180100000.0
2009-12-28 05:45:00,0.70801,0.7082,0.70774,0.70815,227100000.0
2009-12-28 06:00:00,0.70806,0.70865,0.70747,0.70809,317400000.0
2009-12-28 06:15:00,0.70814,0.70825,0.70757,0.7082,580300000.0
2009-12-28 06:30:00,0.7082,0.70845,0.70783,0.70835,259900000.0
2009-12-28 06:45:00,0.70823,0.70863,0.70776,0.7083,1067500000.0
2009-12-28 07:00:00,0.70828,0.70865,0.70797,0.70865,340700000.0
2009-12-28 07:15:00,0.70832,0.7092,0.70817,0.709,377200000.0
2009-12-28 07:30:00,0.70895,0.7092,0.70861,0.70905,324700000.0
2009-12-28 07:45:00,0.70871,0.7092,0.70866,0.70915,296300000.0
2009-12-28 08:00:00,0.70915,0.70915,0.7089,0.70895,637400000.0
2009-12-28 08:15:00,0.70895,0.7091,0.70825,0.70895,469400000.0
2009-12-28 08:30:00,0.70895,0.70915,0.70823,0.70895,427100000.0
2009-12-28 08:45:00,0.70895,0.70895,0.7083,0.70865,404700000.0
2009-12-28 09:00:00,0.7086,0.70885,0.70765,0.70835,549500000.0
2009-12-28 09:15:00,0.70825,0.70865,0.70775,0.70795,352400000.0
2009-12-28 09:30:00,0.70795,0.70815,0.70714,0.7079,431100000.0
2009-12-28 09:45:00,0.7079,0.70855,0.7075,0.7075,394500000.0
2009-12-28 10:00:00,0.7075,0.70875,0.70745,0.7083,484800000.0
2009-12-28 10:15:00,0.7083,0.70855,0.70761,0.70761,481599998.0
2009-12-28 10:30:00,0.7081,0.70815,0.70748,0.7079,405500000.0
2009-12-28 10:45:00,0.70795,0.7084,0.7079,0.70825,193300000.0
2009-12-28 11:00:00,0.7082,0.70895,0.708,0.70885,497300000.0
2009-12-28 11:15:00,0.7089,0.7089,0.70797,0.70819,835900000.0
2009-12-28 11:30:00,0.70845,0.7089,0.70813,0.7086,167800000.0
2009-12-28 11:45:00,0.7086,0.70898,0.70812,0.70845,638100000.0
2009-12-28 12:00:00,0.7085,0.7086,0.70746,0.708,1140900000.0
2009-12-28 12:15:00,0.708,0.7086,0.70795,0.7086,539000000.0
2009-12-28 12:30:00,0.7086,0.7088,0.70855,0.70865,156900000.0
2009-12-28 12:45:00,0.70865,0.70867,0.70838,0.70845,1183600000.0
2009-12-28 13:00:00,0.70845,0.70895,0.70845,0.70845,1310900000.0
2009-12-28 13:15:00,0.70845,0.70855,0.70792,0.70834,1101600000.0
2009-12-28 13:30:00,0.70844,0.7086,0.70799,0.7085,437000000.0
2009-12-28 13:45:00,0.7085,0.7086,0.70798,0.70855,638200000.0
2009-12-28 14:00:00,0.70855,0.7089,0.70811,0.7087,467700000.0
2009-12-28 14:15:00,0.7087,0.70885,0.70804,0.70865,432100000.0
2009-12-28 14:30:00,0.7081,0.7087,0.7081,0.70855,170300000.0
2009-12-28 14:45:00,0.70855,0.70945,0.7084,0.7093,366000000.0
2009-12-28 15:00:00,0.7093,0.7094,0.70905,0.7091,472000000.0
2009-12-28 15:15:00,0.7091,0.7092,0.7082,0.70865,519300000.0
2009-12-28 15:30:00,0.70865,0.70935,0.7086,0.7091,408500000.0
2009-12-28 15:45:00,0.7091,0.70935,0.70905,0.70915,276900000.0
2009-12-28 16:00:00,0.70915,0.70935,0.709,0.70915,443400000.0
2009-12-28 16:15:00,0.70915,0.70935,0.7088,0.70895,538900000.0
2009-12-28 16:30:00,0.70895,0.70905,0.70855,0.7088,790400000.0
2009-12-28 16:45:00,0.7088,0.70885,0.70845,0.70875,603800000.0
2009-12-28 17:00:00,0.70875,0.70915,0.70855,0.7088,925100000.0
2009-12-28 17:15:00,0.70875,0.709,0.70845,0.7087,858900000.0
2009-12-28 17:30:00,0.70865,0.70875,0.7083,0.7086,578400000.0
2009-12-28 17:45:00,0.70865,0.709,0.70775,0.70775,1045300000.0
2009-12-28 18:00:00,0.70775,0.70815,0.70755,0.70805,973800000.0
2009-12-28 18:15:00,0.70805,0.7084,0.70774,0.70825,541400000.0
2009-12-28 18:30:00,0.70825,0.70865,0.70825,0.70845,656500000.0
2009-12-28 18:45:00,0.7085,0.70875,0.7084,0.70865,2284200000.0
2009-12-28 19:00:00,0.70865,0.70875,0.70821,0.70865,819600000.0
2009-12-28 19:15:00,0.70865,0.70865,0.70793,0.70825,1633800000.0
2009-12-28 19:30:00,0.70825,0.70825,0.70792,0.7081,365600000.0
2009-12-28 19:45:00,0.70825,0.70845,0.70748,0.7084,375000000.0
2009-12-28 20:00:00,0.7084,0.70845,0.70802,0.70835,464400000.0
2009-12-28 20:15:00,0.7083,0.70845,0.7081,0.70835,1842400000.0
2009-12-28 20:30:00,0.70835,0.70845,0.70792,0.70805,214700000.0
2009-12-28 20:45:00,0.70805,0.70815,0.70753,0.70782,325000000.0
2009-12-28 21:00:00,0.70815,0.70825,0.7074,0.7081,310300000.0
2009-12-28 21:15:00,0.7081,0.70825,0.70765,0.7078,592900000.0
2009-12-28 21:30:00,0.7078,0.708,0.70739,0.70775,1987300000.0
2009-12-28 21:45:00,0.70775,0.7079,0.70765,0.7078,917400000.0
2009-12-28 22:00:00,0.7078,0.7081,0.70727,0.70786,180600000.0
2009-12-28 22:15:00,0.70783,0.7084,0.70782,0.7081,190100000.0
2009-12-28 22:30:00,0.7081,0.70895,0.70756,0.7084,199100000.0
2009-12-28 22:45:00,0.7084,0.70845,0.70792,0.7083,509700000.0
2009-12-28 23:00:00,0.70825,0.7083,0.70772,0.7083,319700000.0
2009-12-28 23:15:00,0.70835,0.7087,0.70786,0.70817,307400000.0
2009-12-28 23:30:00,0.7083,0.7083,0.70765,0.7081,212900000.0
2009-12-28 23:45:00,0.7081,0.70825,0.70751,0.70774,487300000.0
2009-12-29 00:00:00,0.7079,0.70802,0.7074,0.7079,233100000.0
2009-12-29 00:15:00,0.7079,0.70795,0.70767,0.70795,116200000.0
2009-12-29 00:30:00,0.7079,0.70822,0.70766,0.70778,355500000.0
2009-12-29 00:45:00,0.70755,0.7081,0.70735,0.70745,309100000.0
2009-12-29 01:00:00,0.70745,0.7081,0.70701,0.70773,351900000.0
2009-12-29 01:15:00,0.7079,0.7081,0.70775,0.70798,127400000.0
2009-12-29 01:30:00,0.7081,0.7081,0.70724,0.70752,279000000.0
2009-12-29 01:45:00,0.7077,0.7078,0.70729,0.7074,200400000.0
2009-12-29 02:00:00,0.7074,0.70805,0.7074,0.708,253800000.0
2009-12-29 02:15:00,0.708,0.70815,0.70715,0.70745,398200000.0
2009-12-29 02:30:00,0.70745,0.7075,0.70707,0.7073,316100000.0
2009-12-29 02:45:00,0.70725,0.70785,0.7072,0.70755,504900000.0
2009-12-29 03:00:00,0.7076,0.70775,0.7071,0.70755,300100000.0
2009-12-29 03:15:00,0.70755,0.7078,0.70694,0.70727,257300000.0
2009-12-29 03:30:00,0.70775,0.70775,0.70712,0.70765,232800000.0
2009-12-29 03:45:00,0.70729,0.7079,0.70669,0.7077,257100000.0
2009-12-29 04:00:00,0.7077,0.7081,0.7073,0.70745,500900000.0
2009-12-29 04:15:00,0.70745,0.7075,0.70665,0.7074,303100000.0
2009-12-29 04:30:00,0.70745,0.7076,0.70683,0.70713,206000000.0
2009-12-29 04:45:00,0.7073,0.70735,0.70659,0.7072,336700000.0
2009-12-29 05:00:00,0.70725,0.70745,0.70692,0.70715,320100000.0
2009-12-29 05:15:00,0.7072,0.70745,0.7067,0.70701,510600000.0
2009-12-29 05:30:00,0.70715,0.70725,0.70675,0.70715,163000000.0
2009-12-29 05:45:00,0.70671,0.70725,0.70663,0.70725,371200000.0
2009-12-29 06:00:00,0.7073,0.70762,0.70691,0.7073,220900000.0
2009-12-29 06:15:00,0.7073,0.70745,0.70688,0.70745,458000000.0
2009-12-29 06:30:00,0.70745,0.7081,0.70688,0.7075,348000000.0
2009-12-29 06:45:00,0.7075,0.70785,0.7074,0.70775,504800000.0
2009-12-29 07:00:00,0.70775,0.70775,0.70673,0.70755,239800000.0
2009-12-29 07:15:00,0.70755,0.7079,0.70726,0.70775,411100000.0
2009-12-29 07:30:00,0.70775,0.70809,0.70724,0.7079,509700000.0
2009-12-29 07:45:00,0.70785,0.70815,0.70722,0.70768,535100000.0
2009-12-29 08:00:00,0.7079,0.7081,0.70724,0.7076,348400000.0
2009-12-29 08:15:00,0.7076,0.7083,0.70708,0.70805,583800000.0
2009-12-29 08:30:00,0.70786,0.70945,0.70781,0.70945,677500000.0
2009-12-29 08:45:00,0.70945,0.70945,0.70855,0.70875,805400000.0
2009-12-29 09:00:00,0.70885,0.70915,0.70835,0.70905,843100000.0
2009-12-29 09:15:00,0.70905,0.70975,0.70905,0.70975,445300000.0
2009-12-29 09:30:00,0.7097,0.7106,0.7096,0.71,1035899999.0
2009-12-29 09:45:00,0.71,0.71035,0.70995,0.71005,389700000.0
2009-12-29 10:00:00,0.7101,0.71105,0.7098,0.71105,1067000000.0
2009-12-29 10:15:00,0.711,0.71205,0.711,0.71175,942100000.0
2009-12-29 10:30:00,0.71175,0.71195,0.71079,0.71175,780200000.0
2009-12-29 10:45:00,0.7118,0.71325,0.7117,0.71275,872900000.0
2009-12-29 11:00:00,0.71275,0.71285,0.7124,0.7127,592800000.0
2009-12-29 11:15:00,0.71275,0.7132,0.7127,0.7128,853400000.0
2009-12-29 11:30:00,0.71285,0.7137,0.7127,0.7135,914100000.0
2009-12-29 11:45:00,0.7135,0.7145,0.71345,0.71425,713500000.0
2009-12-29 12:00:00,0.71425,0.7145,0.71405,0.7143,634600000.0
2009-12-29 12:15:00,0.7143,0.7145,0.7142,0.7142,473900000.0
2009-12-29 12:30:00,0.71415,0.71425,0.71306,0.71415,612900000.0
2009-12-29 12:45:00,0.71415,0.71425,0.71395,0.71405,593400000.0
2009-12-29 13:00:00,0.7141,0.7147,0.71405,0.71455,759900000.0
2009-12-29 13:15:00,0.7145,0.71465,0.71435,0.7146,537400000.0
2009-12-29 13:30:00,0.7145,0.71625,0.7145,0.71625,789200000.0
2009-12-29 13:45:00,0.71635,0.71865,0.71635,0.7175,1565500000.0
2009-12-29 14:00:00,0.7175,0.7175,0.71645,0.7174,951100000.0
2009-12-29 14:15:00,0.71735,0.7176,0.71685,0.71725,413300000.0
2009-12-29 14:30:00,0.71725,0.71815,0.71715,0.71805,906000000.0
2009-12-29 14:45:00,0.71805,0.71945,0.71805,0.7192,1009500000.0
2009-12-29 15:00:00,0.7192,0.71995,0.71915,0.71945,667300000.0
2009-12-29 15:15:00,0.71945,0.72005,0.71935,0.71955,1012700000.0
2009-12-29 15:30:00,0.71955,0.71975,0.71885,0.71905,797500000.0
2009-12-29 15:45:00,0.71905,0.71975,0.71905,0.7194,685400000.0
2009-12-29 16:00:00,0.71945,0.7213,0.71945,0.72045,1589900000.0
2009-12-29 16:15:00,0.72045,0.72085,0.71993,0.72085,643000000.0
2009-12-29 16:30:00,0.72085,0.72095,0.71955,0.71955,1951000000.0
2009-12-29 16:45:00,0.71965,0.72035,0.71915,0.71935,2258400000.0
2009-12-29 17:00:00,0.71935,0.71955,0.71875,0.7192,1642000000.0
2009-12-29 17:15:00,0.7192,0.71985,0.71905,0.7197,1140900000.0
2009-12-29 17:30:00,0.71965,0.72095,0.71895,0.72055,1974199999.0
2009-12-29 17:45:00,0.7206,0.7211,0.71945,0.71945,1644000000.0
2009-12-29 18:00:00,0.71945,0.71965,0.71735,0.71845,3088400000.0
2009-12-29 18:15:00,0.71845,0.71885,0.71725,0.7176,2795800000.0
2009-12-29 18:30:00,0.71755,0.71775,0.7166,0.71755,1533500000.0
2009-12-29 18:45:00,0.71755,0.7196,0.71715,0.71955,1853400000.0
2009-12-29 19:00:00,0.71955,0.71955,0.71865,0.7188,1417800000.0
2009-12-29 19:15:00,0.7188,0.71925,0.71865,0.71875,1166900000.0
2009-12-29 19:30:00,0.71875,0.71875,0.7181,0.71835,954400000.0
2009-12-29 19:45:00,0.71835,0.71875,0.71835,0.7186,568300000.0
2009-12-29 20:00:00,0.7186,0.7201,0.71825,0.72,2091499998.0
2009-12-29 20:15:00,0.7201,0.72025,0.71948,0.71995,1302000000.0
2009-12-29 20:30:00,0.71995,0.72,0.719,0.7195,1400000000.0
2009-12-29 20:45:00,0.71955,0.7198,0.71924,0.7198,489100000.0
2009-12-29 21:00:00,0.71975,0.72015,0.71935,0.71955,1581500000.0
2009-12-29 21:15:00,0.71955,0.7201,0.71935,0.71935,923500000.0
2009-12-29 21:30:00,0.71935,0.7194,0.7184,0.71845,681200000.0
2009-12-29 21:45:00,0.71865,0.71865,0.71815,0.71855,466300000.0
2009-12-29 22:00:00,0.71855,0.71915,0.71845,0.719,519100000.0
2009-12-29 22:15:00,0.71905,0.71929,0.71869,0.71895,372800000.0
2009-12-29 22:30:00,0.71863,0.71926,0.71815,0.71845,423100000.0
2009-12-29 22:45:00,0.71845,0.71855,0.71755,0.718,785900000.0
2009-12-29 23:00:00,0.718,0.71865,0.71785,0.7182,427700000.0
2009-12-29 23:15:00,0.7182,0.7182,0.71715,0.71775,301700000.0
2009-12-29 23:30:00,0.71775,0.7178,0.71735,0.7175,477800000.0
2009-12-29 23:45:00,0.71765,0.71765,0.71676,0.717,332100000.0
2009-12-30 00:00:00,0.71685,0.7175,0.7161,0.71735,157300000.0
2009-12-30 00:15:00,0.7172,0.71765,0.71682,0.71765,169800000.0
2009-12-30 00:30:00,0.71765,0.71775,0.71726,0.71736,244100000.0
2009-12-30 00:45:00,0.71723,0.7177,0.71672,0.71683,336900000.0
2009-12-30 01:00:00,0.71705,0.71725,0.71678,0.717,294700000.0
2009-12-30 01:15:00,0.717,0.71729,0.7166,0.71705,303700000.0
2009-12-30 01:30:00,0.71705,0.71705,0.7164,0.71655,168200000.0
2009-12-30 01:45:00,0.71655,0.71655,0.71595,0.71635,217900000.0
2009-12-30 02:00:00,0.71645,0.7166,0.71539,0.71575,451600000.0
2009-12-30 02:15:00,0.7157,0.71605,0.71498,0.71565,180800000.0
2009-12-30 02:30:00,0.7157,0.7157,0.7147,0.7154,262000000.0
2009-12-30 02:45:00,0.71505,0.71565,0.71502,0.7156,370800000.0
2009-12-30 03:00:00,0.7156,0.71585,0.71555,0.71565,190500000.0
2009-12-30 03:15:00,0.7156,0.7156,0.71448,0.7145,335100000.0
2009-12-30 03:30:00,0.7145,0.71485,0.7139,0.71475,358300000.0
2009-12-30 03:45:00,0.7148,0.71505,0.71402,0.715,270000000.0
2009-12-30 04:00:00,0.715,0.715,0.71441,0.71475,300900000.0
2009-12-30 04:15:00,0.7148,0.7157,0.7147,0.71535,445900000.0
2009-12-30 04:30:00,0.7153,0.71555,0.715,0.7153,322800000.0
2009-12-30 04:45:00,0.71532,0.71555,0.715,0.71515,296800000.0
2009-12-30 05:00:00,0.71545,0.71545,0.71476,0.7148,512700000.0
2009-12-30 05:15:00,0.7148,0.71495,0.71435,0.7146,615800000.0
2009-12-30 05:30:00,0.71455,0.71485,0.7143,0.7144,277700000.0
2009-12-30 05:45:00,0.71435,0.71545,0.71392,0.71515,514200000.0
2009-12-30 06:00:00,0.71515,0.71545,0.71495,0.71505,459300000.0
2009-12-30 06:15:00,0.7149,0.7152,0.71467,0.71479,281900000.0
2009-12-30 06:30:00,0.71515,0.71534,0.71451,0.7147,400800000.0
2009-12-30 06:45:00,0.7146,0.7149,0.71435,0.7145,475700000.0
2009-12-30 07:00:00,0.71445,0.71455,0.71389,0.71428,240000000.0
2009-12-30 07:15:00,0.7143,0.7148,0.71394,0.71447,581900000.0
2009-12-30 07:30:00,0.71475,0.71485,0.71408,0.71447,1102500000.0
2009-12-30 07:45:00,0.7147,0.71485,0.71389,0.7146,1317600001.0
2009-12-30 08:00:00,0.71465,0.71506,0.71435,0.71485,232400000.0
2009-12-30 08:15:00,0.71485,0.71555,0.71485,0.7152,258900000.0
2009-12-30 08:30:00,0.7152,0.716,0.71515,0.71585,277400000.0
2009-12-30 08:45:00,0.71585,0.71605,0.71538,0.71605,444400000.0
2009-12-30 09:00:00,0.71605,0.71615,0.71555,0.7159,501800000.0
2009-12-30 09:15:00,0.7159,0.71615,0.7158,0.71605,228200000.0
2009-12-30 09:30:00,0.71605,0.71695,0.716,0.7164,964100000.0
2009-12-30 09:45:00,0.7164,0.71655,0.71585,0.7165,844200000.0
2009-12-30 10:00:00,0.7165,0.717,0.71645,0.71675,1147200000.0
2009-12-30 10:15:00,0.71675,0.7174,0.71675,0.7171,1111400000.0
2009-12-30 10:30:00,0.7171,0.7171,0.71616,0.71665,892000000.0
2009-12-30 10:45:00,0.71665,0.71725,0.71655,0.71705,1126000000.0
2009-12-30 11:00:00,0.71705,0.7177,0.71651,0.71725,752100000.0
2009-12-30 11:15:00,0.7174,0.71915,0.71725,0.71865,2102500000.0
2009-12-30 11:30:00,0.71865,0.71865,0.7173,0.718,1240200000.0
2009-12-30 11:45:00,0.71762,0.71825,0.71762,0.7182,561900000.0
2009-12-30 12:00:00,0.7182,0.71845,0.71775,0.7181,819300000.0
2009-12-30 12:15:00,0.7179,0.71845,0.71694,0.7176,638600000.0
2009-12-30 12:30:00,0.7176,0.7183,0.71755,0.7178,799200000.0
2009-12-30 12:45:00,0.71785,0.7182,0.7176,0.71765,608800000.0
2009-12-30 13:00:00,0.71765,0.71855,0.71765,0.7181,616300000.0
2009-12-30 13:15:00,0.71815,0.71815,0.7176,0.7177,1245099999.0
2009-12-30 13:30:00,0.7177,0.71805,0.71745,0.71755,871900000.0
2009-12-30 13:45:00,0.71765,0.71765,0.7167,0.717,711000000.0
2009-12-30 14:00:00,0.717,0.71805,0.71685,0.71765,846900000.0
2009-12-30 14:15:00,0.71765,0.71765,0.71675,0.71695,747500000.0
2009-12-30 14:30:00,0.71685,0.7174,0.71685,0.7174,514700000.0
2009-12-30 14:45:00,0.7174,0.71765,0.71725,0.7173,773700000.0
2009-12-30 15:00:00,0.7173,0.718,0.71725,0.71795,827200000.0
2009-12-30 15:15:00,0.718,0.71835,0.71765,0.7182,930100000.0
2009-12-30 15:30:00,0.71815,0.71825,0.7172,0.71755,1324100000.0
2009-12-30 15:45:00,0.71755,0.71795,0.71755,0.71775,905200000.0
2009-12-30 16:00:00,0.71775,0.71775,0.71645,0.7167,1271700000.0
2009-12-30 16:15:00,0.7167,0.71685,0.71635,0.71635,825200000.0
2009-12-30 16:30:00,0.71635,0.71705,0.7154,0.7167,1795500000.0
2009-12-30 16:45:00,0.7166,0.7172,0.71585,0.7164,1685300000.0
2009-12-30 17:00:00,0.7164,0.7175,0.7161,0.7174,1266900000.0
2009-12-30 17:15:00,0.7173,0.71825,0.7173,0.71775,2827900000.0
2009-12-30 17:30:00,0.71785,0.71825,0.71625,0.71655,1802100000.0
2009-12-30 17:45:00,0.7165,0.7196,0.7163,0.71945,3016600000.0
2009-12-30 18:00:00,0.7195,0.71995,0.7186,0.71955,2516500000.0
2009-12-30 18:15:00,0.7196,0.72015,0.71925,0.7198,1579500000.0
2009-12-30 18:30:00,0.7198,0.7214,0.71975,0.7201,1826000000.0
2009-12-30 18:45:00,0.7201,0.72125,0.7201,0.721,931400000.0
2009-12-30 19:00:00,0.721,0.72205,0.7209,0.72195,937200000.0
2009-12-30 19:15:00,0.72195,0.7227,0.7218,0.72225,1139800000.0
2009-12-30 19:30:00,0.7222,0.72225,0.72145,0.72155,780800000.0
2009-12-30 19:45:00,0.72155,0.72185,0.7213,0.72155,278500000.0
2009-12-30 20:00:00,0.7215,0.72215,0.72145,0.72155,341100000.0
2009-12-30 20:15:00,0.72155,0.7217,0.72055,0.7207,1787000000.0
2009-12-30 20:30:00,0.7207,0.72135,0.72045,0.72125,1043200000.0
2009-12-30 20:45:00,0.72125,0.72165,0.72074,0.7215,293800000.0
2009-12-30 21:00:00,0.72165,0.72165,0.72098,0.72124,237400000.0
2009-12-30 21:15:00,0.72114,0.72175,0.72114,0.72145,250000000.0
2009-12-30 21:30:00,0.72155,0.72155,0.7211,0.72125,382700000.0
2009-12-30 21:45:00,0.72125,0.72145,0.72065,0.72075,318900000.0
2009-12-30 22:00:00,0.72075,0.72095,0.72044,0.72095,160400000.0
2009-12-30 22:15:00,0.72051,0.72095,0.7201,0.72058,354600000.0
2009-12-30 22:30:00,0.72095,0.72095,0.7196,0.7202,779900000.0
2009-12-30 22:45:00,0.7202,0.7212,0.7202,0.72068,263000000.0
2009-12-30 23:00:00,0.72095,0.7218,0.72072,0.7215,515900000.0
2009-12-30 23:15:00,0.72165,0.7221,0.72143,0.72185,246500000.0
2009-12-30 23:30:00,0.72185,0.722,0.72132,0.72132,361200000.0
2009-12-30 23:45:00,0.72175,0.72175,0.72125,0.72175,232400000.0
2009-12-31 00:00:00,0.72175,0.72175,0.72175,0.72175,3000000.0
